시장 데이터를 불러오는 중
전체 종목
Grizzle Growth ETF 과거 주가
Grizzle Growth ETF · DARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grizzle Growth ETF · DARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,411 | ₩80,411 | ₩80,357 | ₩80,396 | -0.02% | 1.4천 |
| 2026.10.08 | ₩80,518 | ₩80,518 | ₩79,652 | ₩79,652 | -1.08% | 900 |
| 2026.10.07 | ₩80,451 | ₩81,148 | ₩80,283 | ₩81,123 | +0.84% | 1.2만 |
| 2026.10.06 | ₩81,428 | ₩81,428 | ₩81,243 | ₩81,243 | -0.23% | 1.5천 |
| 2026.10.05 | ₩79,888 | ₩80,630 | ₩79,706 | ₩80,478 | +0.74% | 6.3천 |
| 2026.10.02 | ₩79,673 | ₩79,988 | ₩79,673 | ₩79,881 | +0.26% | 6.3천 |
| 2026.10.01 | ₩77,889 | ₩78,847 | ₩77,661 | ₩78,847 | +1.23% | 1.3천 |
| 2026.09.30 | ₩78,064 | ₩78,184 | ₩77,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,770 |
| -0.38% |
| 4.5만 |
| 2026.09.29 | ₩77,769 | ₩77,769 | ₩77,581 | ₩77,710 | -0.08% | 4.2천 |
|---|
| 2026.09.28 | ₩77,487 | ₩77,681 | ₩76,991 | ₩77,374 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩78,184 | ₩78,198 | ₩78,176 | ₩78,176 | -0.01% | 2.8천 |
|---|
| 2026.09.24 | ₩78,117 | ₩78,203 | ₩78,117 | ₩78,203 | +0.11% | 300 |
|---|
| 2026.09.23 | ₩77,782 | ₩78,001 | ₩77,782 | ₩78,001 | +0.28% | 600 |
|---|
| 2026.09.22 | ₩78,788 | ₩79,002 | ₩78,774 | ₩79,002 | +0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩78,164 | ₩78,828 | ₩78,003 | ₩78,709 | +0.70% | 6.2천 |
|---|
| 2026.09.18 | ₩76,803 | ₩77,164 | ₩76,615 | ₩77,164 | +0.47% | 1.7만 |
|---|
| 2026.09.17 | ₩76,401 | ₩76,497 | ₩75,140 | ₩76,481 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩75,408 | ₩75,630 | ₩74,429 | ₩74,899 | -0.68% | 5.8천 |
|---|
| 2026.09.15 | ₩75,529 | ₩75,529 | ₩74,975 | ₩74,975 | -0.73% | 5천 |
|---|
| 2026.09.14 | ₩77,098 | ₩77,098 | ₩74,751 | ₩75,093 | -2.60% | 1만 |
|---|
| 2026.09.11 | ₩77,232 | ₩77,487 | ₩77,152 | ₩77,161 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩80,464 | ₩80,464 | ₩76,275 | ₩76,275 | -5.21% | 9.1천 |
|---|
| 2026.09.09 | ₩77,722 | ₩77,722 | ₩77,287 | ₩77,287 | -0.56% | 4.2천 |
|---|
| 2026.09.08 | ₩78,520 | ₩78,520 | ₩76,653 | ₩77,879 | -0.82% | 2.2천 |
|---|
| 2026.09.04 | ₩77,373 | ₩77,661 | ₩77,373 | ₩77,661 | +0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩76,092 | ₩76,964 | ₩76,092 | ₩76,822 | +0.96% | 4.1천 |
|---|
| 2026.09.02 | ₩75,978 | ₩76,287 | ₩75,978 | ₩76,287 | +0.41% | 800 |
|---|
| 2026.09.01 | ₩75,660 | ₩75,660 | ₩75,660 | ₩75,660 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩76,924 | ₩76,924 | ₩76,253 | ₩76,633 | -0.38% | 3.4천 |
|---|
| 2026.08.28 | ₩76,863 | ₩76,863 | ₩76,387 | ₩76,741 | -0.16% | 2.7만 |
|---|
| 2026.08.27 | ₩77,407 | ₩78,774 | ₩76,991 | ₩77,755 | +0.45% | 1.2만 |
|---|
| 2026.08.26 | ₩76,898 | ₩77,118 | ₩76,877 | ₩77,118 | +0.29% | 800 |
|---|
| 2026.08.25 | ₩77,071 | ₩77,071 | ₩76,441 | ₩76,709 | -0.47% | 5.9천 |
|---|
| 2026.08.24 | ₩77,366 | ₩77,366 | ₩75,905 | ₩76,293 | -1.39% | 9.3천 |
|---|
| 2026.08.21 | ₩77,641 | ₩77,641 | ₩77,138 | ₩77,366 | -0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩77,259 | ₩77,295 | ₩77,259 | ₩77,295 | +0.05% | 2.7천 |
|---|
| 2026.08.19 | ₩77,514 | ₩77,635 | ₩77,252 | ₩77,252 | -0.34% | 1.1천 |
|---|
| 2026.08.18 | ₩80,464 | ₩80,464 | ₩77,494 | ₩77,621 | -3.53% | 5.9천 |
|---|
| 2026.08.17 | ₩79,794 | ₩80,463 | ₩79,780 | ₩80,048 | +0.32% | 5.4천 |
|---|
| 2026.08.14 | ₩79,324 | ₩79,566 | ₩79,324 | ₩79,566 | +0.30% | 9.3천 |
|---|
| 2026.08.13 | ₩79,157 | ₩79,780 | ₩79,157 | ₩79,398 | +0.30% | 5.3천 |
|---|
| 2026.08.12 | ₩79,304 | ₩79,445 | ₩78,976 | ₩78,976 | -0.41% | 2.4천 |
|---|
| 2026.08.11 | ₩78,010 | ₩78,010 | ₩77,635 | ₩77,912 | -0.13% | 9.7천 |
|---|
| 2026.08.10 | ₩79,123 | ₩79,123 | ₩77,863 | ₩78,023 | -1.39% | 3.9천 |
|---|
| 2026.08.07 | ₩77,903 | ₩78,158 | ₩77,594 | ₩77,959 | +0.07% | 3.8만 |
|---|
| 2026.08.06 | ₩74,684 | ₩77,903 | ₩74,684 | ₩76,849 | +2.90% | 10.9만 |
|---|
| 2026.08.05 | ₩77,909 | ₩78,137 | ₩76,991 | ₩76,991 | -1.18% | 1.6만 |
|---|
| 2026.08.04 | ₩76,186 | ₩77,554 | ₩76,186 | ₩77,196 | +1.33% | 1.5만 |
|---|
| 2026.08.03 | ₩73,893 | ₩75,368 | ₩73,893 | ₩75,214 | +1.79% | 4.8천 |
|---|
| 2026.07.31 | ₩73,772 | ₩73,772 | ₩72,471 | ₩73,393 | -0.51% | 5.2천 |
|---|
| 2026.07.30 | ₩70,232 | ₩71,285 | ₩70,232 | ₩71,285 | +1.50% | 3.6천 |
|---|
| 2026.07.29 | ₩70,178 | ₩70,178 | ₩68,254 | ₩68,254 | -2.74% | 7.8천 |
|---|
| 2026.07.28 | ₩70,983 | ₩70,983 | ₩69,762 | ₩70,420 | -0.79% | 1.6천 |
|---|
| 2026.07.27 | ₩74,242 | ₩74,242 | ₩71,353 | ₩72,179 | -2.78% | 2.9만 |
|---|
| 2026.07.24 | ₩74,416 | ₩74,416 | ₩73,265 | ₩73,265 | -1.55% | 1.5천 |
|---|
| 2026.07.23 | ₩75,475 | ₩75,623 | ₩74,738 | ₩75,046 | -0.57% | 1.1만 |
|---|
| 2026.07.22 | ₩76,200 | ₩76,200 | ₩75,864 | ₩75,864 | -0.44% | 1.8천 |
|---|
| 2026.07.21 | ₩75,931 | ₩76,521 | ₩75,931 | ₩76,468 | +0.71% | 1.2천 |
|---|
| 2026.07.20 | ₩75,154 | ₩75,154 | ₩74,340 | ₩74,340 | -1.08% | 1천 |
|---|
| 2026.07.17 | ₩72,364 | ₩74,429 | ₩71,948 | ₩73,727 | +1.88% | 4.1천 |
|---|
| 2026.07.16 | ₩75,085 | ₩75,281 | ₩74,215 | ₩74,429 | -0.87% | 6.3천 |
|---|
| 2026.07.15 | ₩78,225 | ₩78,225 | ₩75,714 | ₩76,641 | -2.02% | 3.9천 |
|---|
| 2026.07.14 | ₩77,018 | ₩77,384 | ₩77,018 | ₩77,318 | +0.39% | 1.2천 |
|---|
| 2026.07.13 | ₩76,441 | ₩78,318 | ₩76,012 | ₩76,122 | -0.42% | 9.1천 |
|---|
| 2026.07.10 | ₩77,112 | ₩77,567 | ₩77,098 | ₩77,567 | +0.59% | 5.7천 |
|---|
| 2026.07.09 | ₩77,789 | ₩78,137 | ₩77,138 | ₩77,795 | +0.01% | 4.3천 |
|---|
| 2026.07.08 | ₩75,744 | ₩76,491 | ₩75,744 | ₩76,491 | +0.99% | 1.7천 |
|---|
| 2026.07.07 | ₩75,891 | ₩76,200 | ₩75,690 | ₩76,119 | +0.30% | 1.4천 |
|---|
| 2026.07.06 | ₩77,460 | ₩78,117 | ₩77,460 | ₩77,584 | +0.16% | 3.4천 |
|---|
| 2026.07.02 | ₩78,171 | ₩78,600 | ₩76,302 | ₩76,359 | -2.32% | 6.9천 |
|---|
| 2026.07.01 | ₩79,163 | ₩79,360 | ₩78,508 | ₩78,508 | -0.83% | 3.8천 |
|---|
| 2026.06.30 | ₩79,365 | ₩80,545 | ₩79,365 | ₩80,411 | +1.32% | 3.5천 |
|---|
| 2026.06.29 | ₩77,782 | ₩78,386 | ₩76,226 | ₩78,386 | +0.78% | 3.6천 |
|---|
| 2026.06.26 | ₩76,177 | ₩76,991 | ₩76,177 | ₩76,200 | +0.03% | 2.1만 |
|---|
| 2026.06.25 | ₩78,399 | ₩78,399 | ₩77,541 | ₩78,184 | -0.27% | 4.9천 |
|---|
| 2026.06.24 | ₩76,575 | ₩77,326 | ₩75,623 | ₩76,548 | -0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩76,696 | ₩77,547 | ₩76,454 | ₩76,495 | -0.26% | 7.8천 |
|---|
| 2026.06.22 | ₩77,447 | ₩80,089 | ₩77,447 | ₩80,075 | +3.39% | 9.3천 |
|---|
| 2026.06.18 | ₩78,909 | ₩79,370 | ₩78,459 | ₩79,370 | +0.58% | 9.2천 |
|---|
| 2026.06.17 | ₩77,816 | ₩78,292 | ₩77,161 | ₩77,161 | -0.84% | 8.2천 |
|---|
| 2026.06.16 | ₩78,922 | ₩78,935 | ₩77,390 | ₩77,390 | -1.94% | 1.1만 |
|---|
| 2026.06.15 | ₩82,623 | ₩82,623 | ₩78,345 | ₩79,110 | -4.25% | 1.9만 |
|---|
| 2026.06.12 | ₩75,502 | ₩76,682 | ₩75,100 | ₩76,505 | +1.33% | 2.8천 |
|---|
| 2026.06.11 | ₩74,081 | ₩75,846 | ₩73,906 | ₩75,846 | +2.38% | 6.2천 |
|---|
| 2026.06.10 | ₩74,644 | ₩75,589 | ₩73,811 | ₩73,811 | -1.12% | 2.7천 |
|---|
| 2026.06.09 | ₩75,388 | ₩75,388 | ₩72,954 | ₩75,136 | -0.33% | 1.2만 |
|---|
| 2026.06.08 | ₩76,575 | ₩77,340 | ₩76,544 | ₩76,544 | -0.04% | 1.5만 |
|---|
| 2026.06.05 | ₩78,546 | ₩78,546 | ₩75,536 | ₩75,730 | -3.59% | 8.7천 |
|---|
| 2026.06.04 | ₩80,518 | ₩80,518 | ₩78,673 | ₩80,099 | -0.52% | 1.2만 |
|---|
| 2026.06.03 | ₩79,123 | ₩81,135 | ₩78,399 | ₩80,413 | +1.63% | 1.5만 |
|---|
| 2026.06.02 | ₩82,824 | ₩82,824 | ₩80,813 | ₩81,027 | -2.17% | 7.2천 |
|---|
| 2026.06.01 | ₩77,916 | ₩80,095 | ₩77,916 | ₩79,847 | +2.48% | 7.4천 |
|---|
| 2026.05.29 | ₩79,163 | ₩79,163 | ₩77,889 | ₩77,889 | -1.61% | 8.7천 |
|---|
| 2026.05.28 | ₩80,102 | ₩80,102 | ₩78,607 | ₩78,977 | -1.40% | 2.8천 |
|---|
| 2026.05.27 | ₩79,257 | ₩79,378 | ₩78,667 | ₩79,103 | -0.19% | 1.9천 |
|---|
| 2026.05.26 | ₩79,432 | ₩79,666 | ₩78,848 | ₩79,572 | +0.18% | 4.9천 |
|---|
| 2026.05.22 | ₩77,930 | ₩78,305 | ₩77,621 | ₩77,865 | -0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩79,391 | ₩79,391 | ₩77,246 | ₩77,699 | -2.13% | 2천 |
|---|
| 2026.05.20 | ₩76,897 | ₩77,340 | ₩76,763 | ₩77,085 | +0.24% | 2.6만 |
|---|
| 2026.05.19 | ₩75,596 | ₩76,892 | ₩74,979 | ₩76,119 | +0.69% | 3.2천 |
|---|
| 2026.05.18 | ₩77,655 | ₩77,655 | ₩76,495 | ₩76,834 | -1.06% | 6.9천 |
|---|
| 2026.05.15 | ₩77,956 | ₩78,694 | ₩77,849 | ₩78,239 | +0.36% | 5.7천 |
|---|
| 2026.05.14 | ₩79,217 | ₩80,048 | ₩79,217 | ₩79,961 | +0.94% | 6.4천 |
|---|
| 2026.05.13 | ₩78,707 | ₩79,861 | ₩78,560 | ₩79,597 | +1.13% | 4천 |
|---|
| 2026.05.12 | ₩78,654 | ₩78,654 | ₩76,495 | ₩77,983 | -0.85% | 3.6만 |
|---|
| 2026.05.11 | ₩77,648 | ₩78,895 | ₩77,648 | ₩78,573 | +1.19% | 7.2천 |
|---|
| 2026.05.08 | ₩76,401 | ₩76,768 | ₩76,307 | ₩76,768 | +0.48% | 8.7천 |
|---|
| 2026.05.07 | ₩76,052 | ₩76,226 | ₩75,194 | ₩75,435 | -0.81% | 5.8천 |
|---|
| 2026.05.06 | ₩77,635 | ₩77,635 | ₩75,382 | ₩76,937 | -0.90% | 1.2만 |
|---|
| 2026.05.05 | ₩75,502 | ₩75,757 | ₩74,859 | ₩75,373 | -0.17% | 7.1만 |
|---|
| 2026.05.04 | ₩74,577 | ₩74,577 | ₩74,014 | ₩74,331 | -0.33% | 9.1천 |
|---|
| 2026.05.01 | ₩73,692 | ₩73,920 | ₩73,618 | ₩73,817 | +0.17% | 2.3만 |
|---|
| 2026.04.30 | ₩72,230 | ₩73,338 | ₩71,948 | ₩73,338 | +1.53% | 4.1천 |
|---|
| 2026.04.29 | ₩71,479 | ₩71,761 | ₩71,077 | ₩71,761 | +0.39% | 4.9천 |
|---|
| 2026.04.28 | ₩72,471 | ₩72,471 | ₩70,762 | ₩71,165 | -1.80% | 1만 |
|---|
| 2026.04.27 | ₩72,673 | ₩72,673 | ₩71,747 | ₩72,392 | -0.39% | 2.4만 |
|---|
| 2026.04.24 | ₩71,466 | ₩72,324 | ₩71,399 | ₩71,948 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩72,820 | ₩72,820 | ₩70,319 | ₩70,902 | -2.63% | 7.9천 |
|---|
| 2026.04.22 | ₩70,649 | ₩71,136 | ₩70,649 | ₩71,136 | +0.69% | 1.1천 |
|---|
| 2026.04.21 | ₩69,923 | ₩70,004 | ₩69,423 | ₩69,423 | -0.72% | 5.8천 |
|---|
| 2026.04.20 | ₩69,320 | ₩69,602 | ₩69,146 | ₩69,463 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩69,374 | ₩69,722 | ₩69,246 | ₩69,626 | +0.36% | 2.7천 |
|---|
| 2026.04.16 | ₩69,076 | ₩69,481 | ₩69,076 | ₩69,355 | +0.40% | 2.3만 |
|---|
| 2026.04.15 | ₩68,395 | ₩68,837 | ₩68,395 | ₩68,837 | +0.65% | 6.3만 |
|---|
| 2026.04.14 | ₩67,201 | ₩68,676 | ₩67,201 | ₩68,653 | +2.16% | 4.3천 |
|---|
| 2026.04.13 | ₩66,785 | ₩67,590 | ₩66,785 | ₩67,522 | +1.10% | 1.3만 |
|---|
| 2026.04.10 | ₩67,241 | ₩67,503 | ₩66,895 | ₩67,295 | +0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,940 | ₩66,940 | ₩66,182 | ₩66,623 | -0.47% | 4.6천 |
|---|
| 2026.04.08 | ₩65,847 | ₩66,851 | ₩65,847 | ₩66,839 | +1.51% | 4.9천 |
|---|
| 2026.04.07 | ₩64,733 | ₩65,159 | ₩64,425 | ₩65,159 | +0.66% | 900 |
|---|
| 2026.04.06 | ₩65,498 | ₩65,498 | ₩64,184 | ₩64,708 | -1.21% | 2.6천 |
|---|
| 2026.04.02 | ₩63,889 | ₩64,240 | ₩63,889 | ₩64,240 | +0.55% | 4.2천 |
|---|
| 2026.04.01 | ₩61,783 | ₩64,358 | ₩61,783 | ₩63,956 | +3.52% | 1.9천 |
|---|
| 2026.03.31 | ₩62,219 | ₩63,210 | ₩62,065 | ₩63,210 | +1.59% | 3.6천 |
|---|
| 2026.03.30 | ₩64,184 | ₩64,184 | ₩60,335 | ₩61,314 | -4.47% | 4.1만 |
|---|
| 2026.03.27 | ₩63,567 | ₩63,620 | ₩61,937 | ₩63,300 | -0.42% | 5.4만 |
|---|
| 2026.03.26 | ₩64,774 | ₩66,061 | ₩63,722 | ₩63,722 | -1.62% | 6천 |
|---|
| 2026.03.25 | ₩65,136 | ₩67,228 | ₩65,136 | ₩66,758 | +2.49% | 4.5천 |
|---|
| 2026.03.24 | ₩66,007 | ₩66,577 | ₩65,806 | ₩66,132 | +0.19% | 4.1천 |
|---|
| 2026.03.23 | ₩65,967 | ₩67,040 | ₩65,699 | ₩65,726 | -0.37% | 1.3만 |
|---|
| 2026.03.20 | ₩69,146 | ₩69,146 | ₩64,747 | ₩65,712 | -4.97% | 7.3만 |
|---|
| 2026.03.19 | ₩65,109 | ₩67,315 | ₩65,109 | ₩67,315 | +3.39% | 1만 |
|---|
| 2026.03.18 | ₩67,322 | ₩68,696 | ₩67,228 | ₩67,335 | +0.02% | 1.9만 |
|---|
| 2026.03.17 | ₩68,743 | ₩68,743 | ₩66,866 | ₩67,369 | -2.00% | 4.6천 |
|---|
| 2026.03.16 | ₩68,824 | ₩68,824 | ₩66,544 | ₩66,670 | -3.13% | 1.2만 |
|---|
| 2026.03.13 | ₩66,021 | ₩67,456 | ₩65,511 | ₩65,552 | -0.71% | 16.6만 |
|---|
| 2026.03.12 | ₩66,316 | ₩66,980 | ₩65,521 | ₩66,060 | -0.39% | 1.9천 |
|---|
| 2026.03.11 | ₩67,255 | ₩67,563 | ₩66,919 | ₩67,166 | -0.13% | 6.2천 |
|---|
| 2026.03.10 | ₩62,789 | ₩67,818 | ₩62,789 | ₩66,891 | +6.53% | 7.7천 |
|---|
| 2026.03.09 | ₩63,084 | ₩66,093 | ₩63,084 | ₩66,093 | +4.77% | 3천 |
|---|
| 2026.03.06 | ₩65,444 | ₩65,900 | ₩64,239 | ₩64,239 | -1.84% | 1.7천 |
|---|
| 2026.03.05 | ₩67,214 | ₩67,214 | ₩65,042 | ₩65,966 | -1.86% | 6.8천 |
|---|
| 2026.03.04 | ₩67,724 | ₩67,724 | ₩66,604 | ₩67,201 | -0.77% | 3천 |
|---|
| 2026.03.03 | ₩66,383 | ₩66,879 | ₩65,471 | ₩66,218 | -0.25% | 5.1천 |
|---|
| 2026.03.02 | ₩68,019 | ₩68,649 | ₩67,711 | ₩68,436 | +0.61% | 1.7만 |
|---|
| 2026.02.27 | ₩68,395 | ₩68,395 | ₩67,456 | ₩67,877 | -0.76% | 2.4천 |
|---|
| 2026.02.26 | ₩68,911 | ₩68,911 | ₩67,630 | ₩68,270 | -0.93% | 2.5천 |
|---|
| 2026.02.25 | ₩69,642 | ₩69,788 | ₩69,367 | ₩69,529 | -0.16% | 7.8천 |
|---|
| 2026.02.24 | ₩67,898 | ₩68,448 | ₩67,811 | ₩68,150 | +0.37% | 2.1천 |
|---|
| 2026.02.23 | ₩68,851 | ₩68,851 | ₩67,094 | ₩67,205 | -2.39% | 1.3천 |
|---|
| 2026.02.20 | ₩67,268 | ₩67,711 | ₩67,268 | ₩67,711 | +0.66% | 1.1천 |
|---|
| 2026.02.19 | ₩66,356 | ₩66,866 | ₩65,994 | ₩66,783 | +0.64% | 3.7천 |
|---|
| 2026.02.18 | ₩67,315 | ₩67,335 | ₩66,470 | ₩66,821 | -0.73% | 5.8천 |
|---|
| 2026.02.17 | ₩65,712 | ₩66,557 | ₩64,921 | ₩66,034 | +0.49% | 3.4천 |
|---|
| 2026.02.13 | ₩65,987 | ₩66,851 | ₩65,840 | ₩66,092 | +0.16% | 7.1천 |
|---|
| 2026.02.12 | ₩68,193 | ₩68,193 | ₩65,860 | ₩65,977 | -3.25% | 4.2만 |
|---|
| 2026.02.11 | ₩67,000 | ₩68,019 | ₩66,551 | ₩67,697 | +1.04% | 2.4만 |
|---|
| 2026.02.10 | ₩65,940 | ₩66,745 | ₩65,940 | ₩66,245 | +0.46% | 8.4천 |
|---|
| 2026.02.09 | ₩65,309 | ₩67,188 | ₩65,309 | ₩66,690 | +2.12% | 6.3천 |
|---|
| 2026.02.06 | ₩64,371 | ₩65,490 | ₩64,277 | ₩65,490 | +1.74% | 2.6천 |
|---|
| 2026.02.05 | ₩63,044 | ₩63,996 | ₩62,427 | ₩63,245 | +0.32% | 2.9천 |
|---|
| 2026.02.04 | ₩64,881 | ₩64,881 | ₩63,473 | ₩64,382 | -0.77% | 3.8천 |
|---|
| 2026.02.03 | ₩67,040 | ₩67,054 | ₩65,974 | ₩66,698 | -0.51% | 4.3천 |
|---|
| 2026.02.02 | ₩67,033 | ₩68,649 | ₩67,033 | ₩67,434 | +0.60% | 6.8천 |
|---|
| 2026.01.30 | ₩66,530 | ₩70,406 | ₩66,530 | ₩66,860 | +0.50% | 2.1천 |
|---|
| 2026.01.29 | ₩68,864 | ₩68,864 | ₩66,745 | ₩68,560 | -0.44% | 6.1천 |
|---|
| 2026.01.28 | ₩68,328 | ₩69,011 | ₩68,328 | ₩68,822 | +0.72% | 2.1천 |
|---|
| 2026.01.27 | ₩67,161 | ₩67,925 | ₩67,161 | ₩67,796 | +0.95% | 7천 |
|---|
| 2026.01.26 | ₩66,852 | ₩66,866 | ₩66,583 | ₩66,583 | -0.40% | 2.9천 |
|---|
| 2026.01.23 | ₩65,766 | ₩66,517 | ₩65,766 | ₩66,093 | +0.50% | 5.7천 |
|---|
| 2026.01.22 | ₩66,061 | ₩66,061 | ₩65,404 | ₩65,920 | -0.21% | 1.1만 |
|---|
| 2026.01.21 | ₩64,036 | ₩65,565 | ₩64,036 | ₩65,035 | +1.56% | 8.5천 |
|---|
| 2026.01.20 | ₩64,110 | ₩64,680 | ₩63,862 | ₩64,036 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩65,887 | ₩65,887 | ₩64,244 | ₩64,595 | -1.96% | 2.7천 |
|---|
| 2026.01.15 | ₩64,076 | ₩64,371 | ₩64,050 | ₩64,050 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩63,647 | ₩63,647 | ₩63,258 | ₩63,450 | -0.31% | 2.3천 |
|---|
| 2026.01.13 | ₩65,458 | ₩65,458 | ₩63,993 | ₩63,993 | -2.24% | 6.9천 |
|---|
| 2026.01.12 | ₩63,030 | ₩63,848 | ₩63,030 | ₩63,591 | +0.89% | 5.6천 |
|---|
| 2026.01.09 | ₩62,615 | ₩62,796 | ₩62,561 | ₩62,593 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩62,990 | ₩62,990 | ₩61,689 | ₩61,806 | -1.88% | 1.3만 |
|---|
| 2026.01.07 | ₩63,245 | ₩63,500 | ₩63,095 | ₩63,095 | -0.24% | 900 |
|---|
| 2026.01.06 | ₩62,561 | ₩63,312 | ₩62,413 | ₩63,312 | +1.20% | 2.5천 |
|---|
| 2026.01.05 | ₩62,419 | ₩63,104 | ₩62,413 | ₩62,546 | +0.20% | 1만 |
|---|
| 2026.01.02 | ₩62,172 | ₩62,189 | ₩61,716 | ₩62,189 | +0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩61,233 | ₩61,233 | ₩60,611 | ₩60,611 | -1.02% | 6.3천 |
|---|
| 2025.12.30 | ₩61,315 | ₩61,569 | ₩61,153 | ₩61,153 | -0.26% | 8천 |
|---|
| 2025.12.29 | ₩64,479 | ₩64,479 | ₩60,824 | ₩61,304 | -4.92% | 1.3천 |
|---|
| 2025.12.26 | ₩63,205 | ₩63,205 | ₩61,542 | ₩61,670 | -2.43% | 2.5천 |
|---|
| 2025.12.24 | ₩61,255 | ₩61,488 | ₩61,255 | ₩61,402 | +0.24% | 1.8천 |
|---|
| 2025.12.23 | ₩60,824 | ₩61,314 | ₩60,824 | ₩61,214 | +0.64% | 1.1천 |
|---|
| 2025.12.22 | ₩59,007 | ₩60,536 | ₩59,007 | ₩60,536 | +2.59% | 2.6천 |
|---|
| 2025.12.19 | ₩59,557 | ₩59,758 | ₩59,557 | ₩59,648 | +0.15% | 2천 |
|---|
| 2025.12.18 | ₩58,511 | ₩58,605 | ₩58,172 | ₩58,172 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩57,746 | ₩57,746 | ₩56,875 | ₩56,945 | -1.39% | 5.9천 |
|---|
| 2025.12.16 | ₩58,269 | ₩58,708 | ₩58,256 | ₩58,708 | +0.75% | 2천 |
|---|
| 2025.12.15 | ₩59,356 | ₩59,356 | ₩58,894 | ₩58,894 | -0.78% | 5천 |
|---|
| 2025.12.12 | ₩60,288 | ₩60,288 | ₩59,161 | ₩59,161 | -1.87% | 5.2천 |
|---|
| 2025.12.11 | ₩61,005 | ₩61,408 | ₩60,281 | ₩61,295 | +0.47% | 2.7천 |
|---|
| 2025.12.10 | ₩61,787 | ₩61,787 | ₩61,787 | ₩61,787 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩60,804 | ₩60,804 | ₩60,702 | ₩60,702 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩61,166 | ₩61,314 | ₩60,539 | ₩60,539 | -1.03% | 1.1천 |
|---|
| 2025.12.05 | ₩60,147 | ₩61,139 | ₩60,147 | ₩60,969 | +1.37% | 1.4천 |
|---|
| 2025.12.04 | ₩60,500 | ₩60,500 | ₩60,500 | ₩60,500 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩60,750 | ₩60,750 | ₩60,016 | ₩60,170 | -0.96% | 1천 |
|---|
| 2025.12.02 | ₩60,348 | ₩60,348 | ₩59,991 | ₩59,991 | -0.59% | 300 |
|---|
| 2025.12.01 | ₩59,517 | ₩59,719 | ₩59,517 | ₩59,719 | +0.34% | 500 |
|---|
| 2025.11.28 | ₩59,262 | ₩59,950 | ₩59,262 | ₩59,950 | +1.16% | 600 |
|---|
| 2025.11.26 | ₩58,645 | ₩59,248 | ₩58,645 | ₩59,085 | +0.75% | 1.7천 |
|---|
| 2025.11.25 | ₩57,866 | ₩58,304 | ₩57,124 | ₩58,304 | +0.76% | 2.8천 |
|---|
| 2025.11.24 | ₩56,727 | ₩58,068 | ₩56,727 | ₩58,068 | +2.36% | 500 |
|---|
| 2025.11.21 | ₩55,252 | ₩56,110 | ₩54,488 | ₩55,874 | +1.13% | 4.4천 |
|---|
| 2025.11.20 | ₩59,155 | ₩59,155 | ₩55,547 | ₩55,583 | -6.04% | 6.9천 |
|---|
| 2025.11.19 | ₩57,559 | ₩58,283 | ₩57,049 | ₩57,746 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩56,833 | ₩56,833 | ₩56,833 | ₩56,833 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩58,001 | ₩58,001 | ₩57,655 | ₩57,655 | -0.60% | 300 |
|---|
| 2025.11.14 | ₩56,084 | ₩58,846 | ₩55,963 | ₩58,115 | +3.62% | 2.3천 |
|---|
| 2025.11.13 | ₩58,813 | ₩58,813 | ₩57,425 | ₩57,689 | -1.91% | 1.8천 |
|---|
| 2025.11.12 | ₩59,556 | ₩59,556 | ₩59,556 | ₩59,556 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩59,825 | ₩59,825 | ₩59,789 | ₩59,789 | -0.06% | 600 |
|---|
| 2025.11.10 | ₩60,549 | ₩60,573 | ₩60,549 | ₩60,573 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩58,256 | ₩58,729 | ₩54,179 | ₩58,729 | +0.81% | 1.8천 |
|---|
| 2025.11.06 | ₩58,955 | ₩58,955 | ₩58,807 | ₩58,807 | -0.25% | 600 |
|---|
| 2025.11.05 | ₩59,235 | ₩60,067 | ₩59,235 | ₩59,556 | +0.54% | 200 |
|---|
| 2025.11.04 | ₩60,750 | ₩60,750 | ₩58,256 | ₩58,837 | -3.15% | 3.4천 |
|---|
| 2025.11.03 | ₩61,126 | ₩61,448 | ₩60,726 | ₩61,448 | +0.53% | 3.3만 |
|---|
| 2025.10.31 | ₩60,965 | ₩60,965 | ₩59,839 | ₩60,332 | -1.04% | 1.4천 |
|---|
| 2025.10.30 | ₩59,128 | ₩60,603 | ₩59,128 | ₩60,170 | +1.76% | 2.5천 |
|---|
| 2025.10.29 | ₩60,348 | ₩61,019 | ₩60,348 | ₩60,840 | +0.82% | 1.7천 |
|---|
| 2025.10.28 | ₩59,525 | ₩60,026 | ₩59,525 | ₩59,832 | +0.52% | 1.7천 |
|---|
| 2025.10.27 | ₩59,181 | ₩59,544 | ₩57,666 | ₩59,544 | +0.61% | 1.9천 |
|---|
| 2025.10.24 | ₩58,484 | ₩58,484 | ₩58,256 | ₩58,256 | -0.39% | 2.2천 |
|---|
| 2025.10.23 | ₩57,277 | ₩57,437 | ₩57,277 | ₩57,437 | +0.28% | 100 |
|---|
| 2025.10.22 | ₩56,379 | ₩56,379 | ₩55,668 | ₩56,285 | -0.17% | 4.1천 |
|---|
| 2025.10.21 | ₩57,151 | ₩57,237 | ₩56,861 | ₩56,861 | -0.51% | 21.1만 |
|---|
| 2025.10.20 | ₩58,296 | ₩58,296 | ₩57,358 | ₩57,358 | -1.61% | 1.2천 |
|---|
| 2025.10.17 | ₩56,915 | ₩56,915 | ₩56,674 | ₩56,674 | -0.42% | 200 |
|---|
| 2025.10.16 | ₩57,331 | ₩57,331 | ₩56,888 | ₩56,888 | -0.77% | 900 |
|---|
| 2025.10.15 | ₩57,384 | ₩57,384 | ₩57,295 | ₩57,295 | -0.16% | 2.1천 |
|---|
| 2025.10.14 | ₩55,654 | ₩56,928 | ₩55,654 | ₩56,580 | +1.66% | 3.7천 |
|---|
| 2025.10.13 | ₩57,411 | ₩57,706 | ₩57,411 | ₩57,687 | +0.48% | 5.7천 |
|---|
| 2025.10.10 | ₩58,359 | ₩58,359 | ₩55,978 | ₩55,978 | -4.08% | 1.1천 |
|---|