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 | ₩80,412 | ₩80,412 | ₩80,359 | ₩80,398 | -0.02% | 1.4천 |
| 2026.10.08 | ₩80,520 | ₩80,520 | ₩79,653 | ₩79,653 | -1.08% | 900 |
| 2026.10.07 | ₩80,453 | ₩81,150 | ₩80,285 | ₩81,124 | +0.84% | 1.2만 |
| 2026.10.06 | ₩81,430 | ₩81,430 | ₩81,245 | ₩81,245 | -0.23% | 1.5천 |
| 2026.10.05 | ₩79,889 | ₩80,632 | ₩79,708 | ₩80,479 | +0.74% | 6.3천 |
| 2026.10.02 | ₩79,675 | ₩79,990 | ₩79,675 | ₩79,883 | +0.26% | 6.3천 |
| 2026.10.01 | ₩77,891 | ₩78,849 | ₩77,663 | ₩78,849 | +1.23% | 1.3천 |
| 2026.09.30 | ₩78,065 | ₩78,186 | ₩77,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,772 |
| -0.38% |
| 4.5만 |
| 2026.09.29 | ₩77,770 | ₩77,770 | ₩77,583 | ₩77,711 | -0.08% | 4.2천 |
|---|
| 2026.09.28 | ₩77,489 | ₩77,683 | ₩76,993 | ₩77,376 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩78,186 | ₩78,200 | ₩78,178 | ₩78,178 | -0.01% | 2.8천 |
|---|
| 2026.09.24 | ₩78,119 | ₩78,205 | ₩78,119 | ₩78,205 | +0.11% | 300 |
|---|
| 2026.09.23 | ₩77,784 | ₩78,002 | ₩77,784 | ₩78,002 | +0.28% | 600 |
|---|
| 2026.09.22 | ₩78,790 | ₩79,004 | ₩78,776 | ₩79,004 | +0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩78,166 | ₩78,830 | ₩78,005 | ₩78,711 | +0.70% | 6.2천 |
|---|
| 2026.09.18 | ₩76,805 | ₩77,166 | ₩76,617 | ₩77,166 | +0.47% | 1.7만 |
|---|
| 2026.09.17 | ₩76,402 | ₩76,499 | ₩75,142 | ₩76,483 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩75,410 | ₩75,631 | ₩74,431 | ₩74,900 | -0.68% | 5.8천 |
|---|
| 2026.09.15 | ₩75,531 | ₩75,531 | ₩74,977 | ₩74,977 | -0.73% | 5천 |
|---|
| 2026.09.14 | ₩77,100 | ₩77,100 | ₩74,753 | ₩75,095 | -2.60% | 1만 |
|---|
| 2026.09.11 | ₩77,234 | ₩77,489 | ₩77,153 | ₩77,163 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩80,466 | ₩80,466 | ₩76,276 | ₩76,276 | -5.21% | 9.1천 |
|---|
| 2026.09.09 | ₩77,723 | ₩77,723 | ₩77,289 | ₩77,289 | -0.56% | 4.2천 |
|---|
| 2026.09.08 | ₩78,521 | ₩78,521 | ₩76,655 | ₩77,880 | -0.82% | 2.2천 |
|---|
| 2026.09.04 | ₩77,375 | ₩77,663 | ₩77,375 | ₩77,663 | +0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩76,094 | ₩76,966 | ₩76,094 | ₩76,824 | +0.96% | 4.1천 |
|---|
| 2026.09.02 | ₩75,980 | ₩76,288 | ₩75,980 | ₩76,288 | +0.41% | 800 |
|---|
| 2026.09.01 | ₩75,662 | ₩75,662 | ₩75,662 | ₩75,662 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩76,925 | ₩76,925 | ₩76,255 | ₩76,634 | -0.38% | 3.4천 |
|---|
| 2026.08.28 | ₩76,865 | ₩76,865 | ₩76,389 | ₩76,743 | -0.16% | 2.7만 |
|---|
| 2026.08.27 | ₩77,408 | ₩78,776 | ₩76,993 | ₩77,757 | +0.45% | 1.2만 |
|---|
| 2026.08.26 | ₩76,900 | ₩77,120 | ₩76,879 | ₩77,120 | +0.29% | 800 |
|---|
| 2026.08.25 | ₩77,073 | ₩77,073 | ₩76,443 | ₩76,711 | -0.47% | 5.9천 |
|---|
| 2026.08.24 | ₩77,368 | ₩77,368 | ₩75,906 | ₩76,295 | -1.39% | 9.3천 |
|---|
| 2026.08.21 | ₩77,643 | ₩77,643 | ₩77,140 | ₩77,368 | -0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩77,261 | ₩77,297 | ₩77,261 | ₩77,297 | +0.05% | 2.7천 |
|---|
| 2026.08.19 | ₩77,516 | ₩77,636 | ₩77,254 | ₩77,254 | -0.34% | 1.1천 |
|---|
| 2026.08.18 | ₩80,466 | ₩80,466 | ₩77,495 | ₩77,623 | -3.53% | 5.9천 |
|---|
| 2026.08.17 | ₩79,795 | ₩80,465 | ₩79,782 | ₩80,050 | +0.32% | 5.4천 |
|---|
| 2026.08.14 | ₩79,326 | ₩79,567 | ₩79,326 | ₩79,567 | +0.30% | 9.3천 |
|---|
| 2026.08.13 | ₩79,158 | ₩79,782 | ₩79,158 | ₩79,400 | +0.30% | 5.3천 |
|---|
| 2026.08.12 | ₩79,306 | ₩79,447 | ₩78,977 | ₩78,977 | -0.41% | 2.4천 |
|---|
| 2026.08.11 | ₩78,012 | ₩78,012 | ₩77,636 | ₩77,914 | -0.13% | 9.7천 |
|---|
| 2026.08.10 | ₩79,125 | ₩79,125 | ₩77,864 | ₩78,025 | -1.39% | 3.9천 |
|---|
| 2026.08.07 | ₩77,904 | ₩78,159 | ₩77,596 | ₩77,961 | +0.07% | 3.8만 |
|---|
| 2026.08.06 | ₩74,686 | ₩77,904 | ₩74,686 | ₩76,850 | +2.90% | 10.9만 |
|---|
| 2026.08.05 | ₩77,911 | ₩78,139 | ₩76,993 | ₩76,993 | -1.18% | 1.6만 |
|---|
| 2026.08.04 | ₩76,188 | ₩77,556 | ₩76,188 | ₩77,198 | +1.33% | 1.5만 |
|---|
| 2026.08.03 | ₩73,895 | ₩75,370 | ₩73,895 | ₩75,216 | +1.79% | 4.8천 |
|---|
| 2026.07.31 | ₩73,774 | ₩73,774 | ₩72,473 | ₩73,394 | -0.51% | 5.2천 |
|---|
| 2026.07.30 | ₩70,233 | ₩71,286 | ₩70,233 | ₩71,286 | +1.50% | 3.6천 |
|---|
| 2026.07.29 | ₩70,180 | ₩70,180 | ₩68,255 | ₩68,255 | -2.74% | 7.8천 |
|---|
| 2026.07.28 | ₩70,984 | ₩70,984 | ₩69,764 | ₩70,421 | -0.79% | 1.6천 |
|---|
| 2026.07.27 | ₩74,243 | ₩74,243 | ₩71,355 | ₩72,181 | -2.78% | 2.9만 |
|---|
| 2026.07.24 | ₩74,418 | ₩74,418 | ₩73,267 | ₩73,267 | -1.55% | 1.5천 |
|---|
| 2026.07.23 | ₩75,477 | ₩75,625 | ₩74,740 | ₩75,048 | -0.57% | 1.1만 |
|---|
| 2026.07.22 | ₩76,201 | ₩76,201 | ₩75,866 | ₩75,866 | -0.44% | 1.8천 |
|---|
| 2026.07.21 | ₩75,933 | ₩76,523 | ₩75,933 | ₩76,470 | +0.71% | 1.2천 |
|---|
| 2026.07.20 | ₩75,155 | ₩75,155 | ₩74,341 | ₩74,341 | -1.08% | 1천 |
|---|
| 2026.07.17 | ₩72,366 | ₩74,431 | ₩71,950 | ₩73,728 | +1.88% | 4.1천 |
|---|
| 2026.07.16 | ₩75,087 | ₩75,283 | ₩74,216 | ₩74,431 | -0.87% | 6.3천 |
|---|
| 2026.07.15 | ₩78,226 | ₩78,226 | ₩75,716 | ₩76,643 | -2.02% | 3.9천 |
|---|
| 2026.07.14 | ₩77,019 | ₩77,385 | ₩77,019 | ₩77,320 | +0.39% | 1.2천 |
|---|
| 2026.07.13 | ₩76,443 | ₩78,320 | ₩76,014 | ₩76,124 | -0.42% | 9.1천 |
|---|
| 2026.07.10 | ₩77,113 | ₩77,569 | ₩77,100 | ₩77,569 | +0.59% | 5.7천 |
|---|
| 2026.07.09 | ₩77,791 | ₩78,139 | ₩77,140 | ₩77,797 | +0.01% | 4.3천 |
|---|
| 2026.07.08 | ₩75,745 | ₩76,492 | ₩75,745 | ₩76,492 | +0.99% | 1.7천 |
|---|
| 2026.07.07 | ₩75,893 | ₩76,201 | ₩75,692 | ₩76,121 | +0.30% | 1.4천 |
|---|
| 2026.07.06 | ₩77,462 | ₩78,119 | ₩77,462 | ₩77,585 | +0.16% | 3.4천 |
|---|
| 2026.07.02 | ₩78,173 | ₩78,602 | ₩76,303 | ₩76,361 | -2.32% | 6.9천 |
|---|
| 2026.07.01 | ₩79,165 | ₩79,362 | ₩78,509 | ₩78,509 | -0.83% | 3.8천 |
|---|
| 2026.06.30 | ₩79,366 | ₩80,546 | ₩79,366 | ₩80,412 | +1.32% | 3.5천 |
|---|
| 2026.06.29 | ₩77,784 | ₩78,387 | ₩76,228 | ₩78,387 | +0.78% | 3.6천 |
|---|
| 2026.06.26 | ₩76,179 | ₩76,993 | ₩76,179 | ₩76,201 | +0.03% | 2.1만 |
|---|
| 2026.06.25 | ₩78,401 | ₩78,401 | ₩77,542 | ₩78,186 | -0.27% | 4.9천 |
|---|
| 2026.06.24 | ₩76,577 | ₩77,328 | ₩75,625 | ₩76,550 | -0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩76,698 | ₩77,549 | ₩76,456 | ₩76,496 | -0.26% | 7.8천 |
|---|
| 2026.06.22 | ₩77,449 | ₩80,090 | ₩77,449 | ₩80,077 | +3.39% | 9.3천 |
|---|
| 2026.06.18 | ₩78,910 | ₩79,372 | ₩78,461 | ₩79,372 | +0.58% | 9.2천 |
|---|
| 2026.06.17 | ₩77,817 | ₩78,293 | ₩77,163 | ₩77,163 | -0.84% | 8.2천 |
|---|
| 2026.06.16 | ₩78,924 | ₩78,937 | ₩77,392 | ₩77,392 | -1.94% | 1.1만 |
|---|
| 2026.06.15 | ₩82,625 | ₩82,625 | ₩78,347 | ₩79,111 | -4.25% | 1.9만 |
|---|
| 2026.06.12 | ₩75,504 | ₩76,684 | ₩75,102 | ₩76,507 | +1.33% | 2.8천 |
|---|
| 2026.06.11 | ₩74,082 | ₩75,847 | ₩73,908 | ₩75,847 | +2.38% | 6.2천 |
|---|
| 2026.06.10 | ₩74,646 | ₩75,591 | ₩73,813 | ₩73,813 | -1.12% | 2.7천 |
|---|
| 2026.06.09 | ₩75,390 | ₩75,390 | ₩72,956 | ₩75,138 | -0.33% | 1.2만 |
|---|
| 2026.06.08 | ₩76,577 | ₩77,341 | ₩76,546 | ₩76,546 | -0.04% | 1.5만 |
|---|
| 2026.06.05 | ₩78,548 | ₩78,548 | ₩75,537 | ₩75,732 | -3.59% | 8.7천 |
|---|
| 2026.06.04 | ₩80,520 | ₩80,520 | ₩78,674 | ₩80,101 | -0.52% | 1.2만 |
|---|
| 2026.06.03 | ₩79,125 | ₩81,137 | ₩78,401 | ₩80,415 | +1.63% | 1.5만 |
|---|
| 2026.06.02 | ₩82,826 | ₩82,826 | ₩80,815 | ₩81,029 | -2.17% | 7.2천 |
|---|
| 2026.06.01 | ₩77,918 | ₩80,097 | ₩77,918 | ₩79,849 | +2.48% | 7.4천 |
|---|
| 2026.05.29 | ₩79,165 | ₩79,165 | ₩77,891 | ₩77,891 | -1.61% | 8.7천 |
|---|
| 2026.05.28 | ₩80,104 | ₩80,104 | ₩78,609 | ₩78,979 | -1.40% | 2.8천 |
|---|
| 2026.05.27 | ₩79,259 | ₩79,380 | ₩78,669 | ₩79,105 | -0.19% | 1.9천 |
|---|
| 2026.05.26 | ₩79,433 | ₩79,668 | ₩78,850 | ₩79,574 | +0.18% | 4.9천 |
|---|
| 2026.05.22 | ₩77,931 | ₩78,307 | ₩77,623 | ₩77,867 | -0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩79,393 | ₩79,393 | ₩77,247 | ₩77,701 | -2.13% | 2천 |
|---|
| 2026.05.20 | ₩76,899 | ₩77,341 | ₩76,765 | ₩77,086 | +0.24% | 2.6만 |
|---|
| 2026.05.19 | ₩75,598 | ₩76,893 | ₩74,981 | ₩76,121 | +0.69% | 3.2천 |
|---|
| 2026.05.18 | ₩77,656 | ₩77,656 | ₩76,496 | ₩76,836 | -1.06% | 6.9천 |
|---|
| 2026.05.15 | ₩77,958 | ₩78,696 | ₩77,851 | ₩78,241 | +0.36% | 5.7천 |
|---|
| 2026.05.14 | ₩79,219 | ₩80,050 | ₩79,219 | ₩79,963 | +0.94% | 6.4천 |
|---|
| 2026.05.13 | ₩78,709 | ₩79,863 | ₩78,562 | ₩79,598 | +1.13% | 4천 |
|---|
| 2026.05.12 | ₩78,656 | ₩78,656 | ₩76,496 | ₩77,985 | -0.85% | 3.6만 |
|---|
| 2026.05.11 | ₩77,650 | ₩78,897 | ₩77,650 | ₩78,575 | +1.19% | 7.2천 |
|---|
| 2026.05.08 | ₩76,402 | ₩76,770 | ₩76,309 | ₩76,770 | +0.48% | 8.7천 |
|---|
| 2026.05.07 | ₩76,054 | ₩76,228 | ₩75,195 | ₩75,437 | -0.81% | 5.8천 |
|---|
| 2026.05.06 | ₩77,636 | ₩77,636 | ₩75,383 | ₩76,939 | -0.90% | 1.2만 |
|---|
| 2026.05.05 | ₩75,504 | ₩75,759 | ₩74,860 | ₩75,375 | -0.17% | 7.1만 |
|---|
| 2026.05.04 | ₩74,579 | ₩74,579 | ₩74,015 | ₩74,333 | -0.33% | 9.1천 |
|---|
| 2026.05.01 | ₩73,693 | ₩73,921 | ₩73,620 | ₩73,818 | +0.17% | 2.3만 |
|---|
| 2026.04.30 | ₩72,232 | ₩73,339 | ₩71,950 | ₩73,339 | +1.53% | 4.1천 |
|---|
| 2026.04.29 | ₩71,481 | ₩71,762 | ₩71,078 | ₩71,762 | +0.39% | 4.9천 |
|---|
| 2026.04.28 | ₩72,473 | ₩72,473 | ₩70,763 | ₩71,167 | -1.80% | 1만 |
|---|
| 2026.04.27 | ₩72,674 | ₩72,674 | ₩71,749 | ₩72,394 | -0.39% | 2.4만 |
|---|
| 2026.04.24 | ₩71,467 | ₩72,326 | ₩71,400 | ₩71,950 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩72,822 | ₩72,822 | ₩70,321 | ₩70,904 | -2.63% | 7.9천 |
|---|
| 2026.04.22 | ₩70,650 | ₩71,137 | ₩70,650 | ₩71,137 | +0.69% | 1.1천 |
|---|
| 2026.04.21 | ₩69,925 | ₩70,005 | ₩69,425 | ₩69,425 | -0.72% | 5.8천 |
|---|
| 2026.04.20 | ₩69,321 | ₩69,603 | ₩69,147 | ₩69,465 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩69,375 | ₩69,724 | ₩69,248 | ₩69,627 | +0.36% | 2.7천 |
|---|
| 2026.04.16 | ₩69,077 | ₩69,482 | ₩69,077 | ₩69,356 | +0.40% | 2.3만 |
|---|
| 2026.04.15 | ₩68,396 | ₩68,839 | ₩68,396 | ₩68,839 | +0.65% | 6.3만 |
|---|
| 2026.04.14 | ₩67,203 | ₩68,678 | ₩67,203 | ₩68,655 | +2.16% | 4.3천 |
|---|
| 2026.04.13 | ₩66,787 | ₩67,591 | ₩66,787 | ₩67,523 | +1.10% | 1.3만 |
|---|
| 2026.04.10 | ₩67,243 | ₩67,504 | ₩66,897 | ₩67,296 | +0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,941 | ₩66,941 | ₩66,183 | ₩66,625 | -0.47% | 4.6천 |
|---|
| 2026.04.08 | ₩65,848 | ₩66,852 | ₩65,848 | ₩66,840 | +1.51% | 4.9천 |
|---|
| 2026.04.07 | ₩64,735 | ₩65,160 | ₩64,426 | ₩65,160 | +0.66% | 900 |
|---|
| 2026.04.06 | ₩65,499 | ₩65,499 | ₩64,185 | ₩64,709 | -1.21% | 2.6천 |
|---|
| 2026.04.02 | ₩63,890 | ₩64,241 | ₩63,890 | ₩64,241 | +0.55% | 4.2천 |
|---|
| 2026.04.01 | ₩61,784 | ₩64,359 | ₩61,784 | ₩63,957 | +3.52% | 1.9천 |
|---|
| 2026.03.31 | ₩62,220 | ₩63,211 | ₩62,066 | ₩63,211 | +1.59% | 3.6천 |
|---|
| 2026.03.30 | ₩64,185 | ₩64,185 | ₩60,336 | ₩61,315 | -4.47% | 4.1만 |
|---|
| 2026.03.27 | ₩63,568 | ₩63,622 | ₩61,939 | ₩63,301 | -0.42% | 5.4만 |
|---|
| 2026.03.26 | ₩64,775 | ₩66,063 | ₩63,724 | ₩63,724 | -1.62% | 6천 |
|---|
| 2026.03.25 | ₩65,137 | ₩67,229 | ₩65,137 | ₩66,760 | +2.49% | 4.5천 |
|---|
| 2026.03.24 | ₩66,009 | ₩66,579 | ₩65,808 | ₩66,134 | +0.19% | 4.1천 |
|---|
| 2026.03.23 | ₩65,969 | ₩67,042 | ₩65,700 | ₩65,727 | -0.37% | 1.3만 |
|---|
| 2026.03.20 | ₩69,147 | ₩69,147 | ₩64,748 | ₩65,714 | -4.97% | 7.3만 |
|---|
| 2026.03.19 | ₩65,110 | ₩67,317 | ₩65,110 | ₩67,317 | +3.39% | 1만 |
|---|
| 2026.03.18 | ₩67,323 | ₩68,698 | ₩67,229 | ₩67,337 | +0.02% | 1.9만 |
|---|
| 2026.03.17 | ₩68,745 | ₩68,745 | ₩66,867 | ₩67,370 | -2.00% | 4.6천 |
|---|
| 2026.03.16 | ₩68,825 | ₩68,825 | ₩66,545 | ₩66,671 | -3.13% | 1.2만 |
|---|
| 2026.03.13 | ₩66,022 | ₩67,457 | ₩65,513 | ₩65,553 | -0.71% | 16.6만 |
|---|
| 2026.03.12 | ₩66,317 | ₩66,981 | ₩65,522 | ₩66,061 | -0.39% | 1.9천 |
|---|
| 2026.03.11 | ₩67,256 | ₩67,565 | ₩66,921 | ₩67,168 | -0.13% | 6.2천 |
|---|
| 2026.03.10 | ₩62,790 | ₩67,819 | ₩62,790 | ₩66,893 | +6.53% | 7.7천 |
|---|
| 2026.03.09 | ₩63,085 | ₩66,095 | ₩63,085 | ₩66,095 | +4.77% | 3천 |
|---|
| 2026.03.06 | ₩65,446 | ₩65,902 | ₩64,240 | ₩64,240 | -1.84% | 1.7천 |
|---|
| 2026.03.05 | ₩67,216 | ₩67,216 | ₩65,043 | ₩65,967 | -1.86% | 6.8천 |
|---|
| 2026.03.04 | ₩67,726 | ₩67,726 | ₩66,606 | ₩67,203 | -0.77% | 3천 |
|---|
| 2026.03.03 | ₩66,384 | ₩66,881 | ₩65,473 | ₩66,219 | -0.25% | 5.1천 |
|---|
| 2026.03.02 | ₩68,021 | ₩68,651 | ₩67,712 | ₩68,438 | +0.61% | 1.7만 |
|---|
| 2026.02.27 | ₩68,396 | ₩68,396 | ₩67,457 | ₩67,878 | -0.76% | 2.4천 |
|---|
| 2026.02.26 | ₩68,912 | ₩68,912 | ₩67,632 | ₩68,271 | -0.93% | 2.5천 |
|---|
| 2026.02.25 | ₩69,643 | ₩69,790 | ₩69,368 | ₩69,531 | -0.16% | 7.8천 |
|---|
| 2026.02.24 | ₩67,900 | ₩68,450 | ₩67,813 | ₩68,152 | +0.37% | 2.1천 |
|---|
| 2026.02.23 | ₩68,852 | ₩68,852 | ₩67,095 | ₩67,207 | -2.39% | 1.3천 |
|---|
| 2026.02.20 | ₩67,270 | ₩67,712 | ₩67,270 | ₩67,712 | +0.66% | 1.1천 |
|---|
| 2026.02.19 | ₩66,358 | ₩66,867 | ₩65,996 | ₩66,784 | +0.64% | 3.7천 |
|---|
| 2026.02.18 | ₩67,317 | ₩67,337 | ₩66,472 | ₩66,823 | -0.73% | 5.8천 |
|---|
| 2026.02.17 | ₩65,714 | ₩66,559 | ₩64,923 | ₩66,036 | +0.49% | 3.4천 |
|---|
| 2026.02.13 | ₩65,989 | ₩66,852 | ₩65,841 | ₩66,093 | +0.16% | 7.1천 |
|---|
| 2026.02.12 | ₩68,195 | ₩68,195 | ₩65,861 | ₩65,978 | -3.25% | 4.2만 |
|---|
| 2026.02.11 | ₩67,001 | ₩68,021 | ₩66,552 | ₩67,699 | +1.04% | 2.4만 |
|---|
| 2026.02.10 | ₩65,942 | ₩66,747 | ₩65,942 | ₩66,246 | +0.46% | 8.4천 |
|---|
| 2026.02.09 | ₩65,310 | ₩67,189 | ₩65,310 | ₩66,692 | +2.12% | 6.3천 |
|---|
| 2026.02.06 | ₩64,373 | ₩65,491 | ₩64,279 | ₩65,491 | +1.74% | 2.6천 |
|---|
| 2026.02.05 | ₩63,045 | ₩63,997 | ₩62,428 | ₩63,246 | +0.32% | 2.9천 |
|---|
| 2026.02.04 | ₩64,882 | ₩64,882 | ₩63,474 | ₩64,384 | -0.77% | 3.8천 |
|---|
| 2026.02.03 | ₩67,042 | ₩67,055 | ₩65,975 | ₩66,700 | -0.51% | 4.3천 |
|---|
| 2026.02.02 | ₩67,035 | ₩68,651 | ₩67,035 | ₩67,436 | +0.60% | 6.8천 |
|---|
| 2026.01.30 | ₩66,532 | ₩70,408 | ₩66,532 | ₩66,862 | +0.50% | 2.1천 |
|---|
| 2026.01.29 | ₩68,865 | ₩68,865 | ₩66,747 | ₩68,561 | -0.44% | 6.1천 |
|---|
| 2026.01.28 | ₩68,329 | ₩69,013 | ₩68,329 | ₩68,824 | +0.72% | 2.1천 |
|---|
| 2026.01.27 | ₩67,162 | ₩67,927 | ₩67,162 | ₩67,798 | +0.95% | 7천 |
|---|
| 2026.01.26 | ₩66,854 | ₩66,867 | ₩66,584 | ₩66,584 | -0.40% | 2.9천 |
|---|
| 2026.01.23 | ₩65,768 | ₩66,519 | ₩65,768 | ₩66,095 | +0.50% | 5.7천 |
|---|
| 2026.01.22 | ₩66,063 | ₩66,063 | ₩65,405 | ₩65,922 | -0.21% | 1.1만 |
|---|
| 2026.01.21 | ₩64,038 | ₩65,566 | ₩64,038 | ₩65,037 | +1.56% | 8.5천 |
|---|
| 2026.01.20 | ₩64,111 | ₩64,681 | ₩63,863 | ₩64,038 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩65,888 | ₩65,888 | ₩64,245 | ₩64,597 | -1.96% | 2.7천 |
|---|
| 2026.01.15 | ₩64,078 | ₩64,373 | ₩64,051 | ₩64,051 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩63,649 | ₩63,649 | ₩63,260 | ₩63,451 | -0.31% | 2.3천 |
|---|
| 2026.01.13 | ₩65,459 | ₩65,459 | ₩63,995 | ₩63,995 | -2.24% | 6.9천 |
|---|
| 2026.01.12 | ₩63,032 | ₩63,850 | ₩63,032 | ₩63,592 | +0.89% | 5.6천 |
|---|
| 2026.01.09 | ₩62,616 | ₩62,797 | ₩62,562 | ₩62,595 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩62,991 | ₩62,991 | ₩61,691 | ₩61,807 | -1.88% | 1.3만 |
|---|
| 2026.01.07 | ₩63,246 | ₩63,501 | ₩63,096 | ₩63,096 | -0.24% | 900 |
|---|
| 2026.01.06 | ₩62,562 | ₩63,313 | ₩62,415 | ₩63,313 | +1.20% | 2.5천 |
|---|
| 2026.01.05 | ₩62,420 | ₩63,105 | ₩62,415 | ₩62,548 | +0.20% | 1만 |
|---|
| 2026.01.02 | ₩62,173 | ₩62,191 | ₩61,717 | ₩62,191 | +0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩61,235 | ₩61,235 | ₩60,612 | ₩60,612 | -1.02% | 6.3천 |
|---|
| 2025.12.30 | ₩61,316 | ₩61,570 | ₩61,154 | ₩61,154 | -0.26% | 8천 |
|---|
| 2025.12.29 | ₩64,480 | ₩64,480 | ₩60,826 | ₩61,306 | -4.92% | 1.3천 |
|---|
| 2025.12.26 | ₩63,206 | ₩63,206 | ₩61,543 | ₩61,672 | -2.43% | 2.5천 |
|---|
| 2025.12.24 | ₩61,256 | ₩61,489 | ₩61,256 | ₩61,404 | +0.24% | 1.8천 |
|---|
| 2025.12.23 | ₩60,826 | ₩61,315 | ₩60,826 | ₩61,216 | +0.64% | 1.1천 |
|---|
| 2025.12.22 | ₩59,008 | ₩60,537 | ₩59,008 | ₩60,537 | +2.59% | 2.6천 |
|---|
| 2025.12.19 | ₩59,558 | ₩59,759 | ₩59,558 | ₩59,649 | +0.15% | 2천 |
|---|
| 2025.12.18 | ₩58,512 | ₩58,606 | ₩58,173 | ₩58,173 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩57,748 | ₩57,748 | ₩56,876 | ₩56,946 | -1.39% | 5.9천 |
|---|
| 2025.12.16 | ₩58,271 | ₩58,709 | ₩58,257 | ₩58,709 | +0.75% | 2천 |
|---|
| 2025.12.15 | ₩59,357 | ₩59,357 | ₩58,896 | ₩58,896 | -0.78% | 5천 |
|---|
| 2025.12.12 | ₩60,289 | ₩60,289 | ₩59,163 | ₩59,163 | -1.87% | 5.2천 |
|---|
| 2025.12.11 | ₩61,007 | ₩61,409 | ₩60,282 | ₩61,296 | +0.47% | 2.7천 |
|---|
| 2025.12.10 | ₩61,789 | ₩61,789 | ₩61,789 | ₩61,789 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩60,805 | ₩60,805 | ₩60,704 | ₩60,704 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩61,168 | ₩61,315 | ₩60,540 | ₩60,540 | -1.03% | 1.1천 |
|---|
| 2025.12.05 | ₩60,148 | ₩61,141 | ₩60,148 | ₩60,970 | +1.37% | 1.4천 |
|---|
| 2025.12.04 | ₩60,501 | ₩60,501 | ₩60,501 | ₩60,501 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩60,752 | ₩60,752 | ₩60,017 | ₩60,171 | -0.96% | 1천 |
|---|
| 2025.12.02 | ₩60,349 | ₩60,349 | ₩59,993 | ₩59,993 | -0.59% | 300 |
|---|
| 2025.12.01 | ₩59,518 | ₩59,721 | ₩59,518 | ₩59,721 | +0.34% | 500 |
|---|
| 2025.11.28 | ₩59,263 | ₩59,951 | ₩59,263 | ₩59,951 | +1.16% | 600 |
|---|
| 2025.11.26 | ₩58,646 | ₩59,250 | ₩58,646 | ₩59,086 | +0.75% | 1.7천 |
|---|
| 2025.11.25 | ₩57,867 | ₩58,306 | ₩57,125 | ₩58,306 | +0.76% | 2.8천 |
|---|
| 2025.11.24 | ₩56,729 | ₩58,070 | ₩56,729 | ₩58,070 | +2.36% | 500 |
|---|
| 2025.11.21 | ₩55,253 | ₩56,112 | ₩54,489 | ₩55,876 | +1.13% | 4.4천 |
|---|
| 2025.11.20 | ₩59,156 | ₩59,156 | ₩55,548 | ₩55,585 | -6.04% | 6.9천 |
|---|
| 2025.11.19 | ₩57,560 | ₩58,284 | ₩57,050 | ₩57,748 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩56,834 | ₩56,834 | ₩56,834 | ₩56,834 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩58,003 | ₩58,003 | ₩57,657 | ₩57,657 | -0.60% | 300 |
|---|
| 2025.11.14 | ₩56,085 | ₩58,847 | ₩55,964 | ₩58,117 | +3.62% | 2.3천 |
|---|
| 2025.11.13 | ₩58,814 | ₩58,814 | ₩57,426 | ₩57,690 | -1.91% | 1.8천 |
|---|
| 2025.11.12 | ₩59,557 | ₩59,557 | ₩59,557 | ₩59,557 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩59,826 | ₩59,826 | ₩59,790 | ₩59,790 | -0.06% | 600 |
|---|
| 2025.11.10 | ₩60,551 | ₩60,575 | ₩60,551 | ₩60,575 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩58,257 | ₩58,731 | ₩54,180 | ₩58,731 | +0.81% | 1.8천 |
|---|
| 2025.11.06 | ₩58,956 | ₩58,956 | ₩58,809 | ₩58,809 | -0.25% | 600 |
|---|
| 2025.11.05 | ₩59,236 | ₩60,068 | ₩59,236 | ₩59,557 | +0.54% | 200 |
|---|
| 2025.11.04 | ₩60,752 | ₩60,752 | ₩58,257 | ₩58,838 | -3.15% | 3.4천 |
|---|
| 2025.11.03 | ₩61,127 | ₩61,449 | ₩60,728 | ₩61,449 | +0.53% | 3.3만 |
|---|
| 2025.10.31 | ₩60,966 | ₩60,966 | ₩59,840 | ₩60,333 | -1.04% | 1.4천 |
|---|
| 2025.10.30 | ₩59,129 | ₩60,604 | ₩59,129 | ₩60,171 | +1.76% | 2.5천 |
|---|
| 2025.10.29 | ₩60,349 | ₩61,020 | ₩60,349 | ₩60,842 | +0.82% | 1.7천 |
|---|
| 2025.10.28 | ₩59,526 | ₩60,028 | ₩59,526 | ₩59,833 | +0.52% | 1.7천 |
|---|
| 2025.10.27 | ₩59,183 | ₩59,545 | ₩57,667 | ₩59,545 | +0.61% | 1.9천 |
|---|
| 2025.10.24 | ₩58,485 | ₩58,485 | ₩58,257 | ₩58,257 | -0.39% | 2.2천 |
|---|
| 2025.10.23 | ₩57,278 | ₩57,438 | ₩57,278 | ₩57,438 | +0.28% | 100 |
|---|
| 2025.10.22 | ₩56,380 | ₩56,380 | ₩55,669 | ₩56,286 | -0.17% | 4.1천 |
|---|
| 2025.10.21 | ₩57,152 | ₩57,238 | ₩56,863 | ₩56,863 | -0.51% | 21.1만 |
|---|
| 2025.10.20 | ₩58,298 | ₩58,298 | ₩57,359 | ₩57,359 | -1.61% | 1.2천 |
|---|
| 2025.10.17 | ₩56,916 | ₩56,916 | ₩56,675 | ₩56,675 | -0.42% | 200 |
|---|
| 2025.10.16 | ₩57,332 | ₩57,332 | ₩56,889 | ₩56,889 | -0.77% | 900 |
|---|
| 2025.10.15 | ₩57,386 | ₩57,386 | ₩57,296 | ₩57,296 | -0.16% | 2.1천 |
|---|
| 2025.10.14 | ₩55,656 | ₩56,930 | ₩55,656 | ₩56,581 | +1.66% | 3.7천 |
|---|
| 2025.10.13 | ₩57,412 | ₩57,708 | ₩57,412 | ₩57,689 | +0.48% | 5.7천 |
|---|
| 2025.10.10 | ₩58,361 | ₩58,361 | ₩55,979 | ₩55,979 | -4.08% | 1.1천 |
|---|