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 | ₩80,357 | ₩80,357 | ₩80,303 | ₩80,342 | -0.02% | 1.4천 |
| 2026.10.08 | ₩80,464 | ₩80,464 | ₩79,598 | ₩79,598 | -1.08% | 900 |
| 2026.10.07 | ₩80,397 | ₩81,094 | ₩80,229 | ₩81,068 | +0.84% | 1.2만 |
| 2026.10.06 | ₩81,374 | ₩81,374 | ₩81,189 | ₩81,189 | -0.23% | 1.5천 |
| 2026.10.05 | ₩79,834 | ₩80,576 | ₩79,653 | ₩80,424 | +0.74% | 6.3천 |
| 2026.10.02 | ₩79,619 | ₩79,934 | ₩79,619 | ₩79,827 | +0.26% | 6.3천 |
| 2026.10.01 | ₩77,837 | ₩78,794 | ₩77,609 | ₩78,794 | +1.23% | 1.3천 |
| 2026.09.30 | ₩78,011 | ₩78,132 | ₩77,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,718 |
| -0.38% |
| 4.5만 |
| 2026.09.29 | ₩77,716 | ₩77,716 | ₩77,529 | ₩77,657 | -0.08% | 4.2천 |
|---|
| 2026.09.28 | ₩77,435 | ₩77,629 | ₩76,939 | ₩77,322 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩78,132 | ₩78,145 | ₩78,124 | ₩78,124 | -0.01% | 2.8천 |
|---|
| 2026.09.24 | ₩78,065 | ₩78,151 | ₩78,065 | ₩78,151 | +0.11% | 300 |
|---|
| 2026.09.23 | ₩77,730 | ₩77,948 | ₩77,730 | ₩77,948 | +0.28% | 600 |
|---|
| 2026.09.22 | ₩78,735 | ₩78,949 | ₩78,722 | ₩78,949 | +0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩78,112 | ₩78,775 | ₩77,951 | ₩78,656 | +0.70% | 6.2천 |
|---|
| 2026.09.18 | ₩76,752 | ₩77,112 | ₩76,564 | ₩77,112 | +0.47% | 1.7만 |
|---|
| 2026.09.17 | ₩76,349 | ₩76,446 | ₩75,090 | ₩76,430 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩75,358 | ₩75,579 | ₩74,379 | ₩74,848 | -0.68% | 5.8천 |
|---|
| 2026.09.15 | ₩75,478 | ₩75,478 | ₩74,925 | ₩74,925 | -0.73% | 5천 |
|---|
| 2026.09.14 | ₩77,046 | ₩77,046 | ₩74,701 | ₩75,043 | -2.60% | 1만 |
|---|
| 2026.09.11 | ₩77,180 | ₩77,435 | ₩77,100 | ₩77,109 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩80,410 | ₩80,410 | ₩76,224 | ₩76,224 | -5.21% | 9.1천 |
|---|
| 2026.09.09 | ₩77,670 | ₩77,670 | ₩77,235 | ₩77,235 | -0.56% | 4.2천 |
|---|
| 2026.09.08 | ₩78,467 | ₩78,467 | ₩76,601 | ₩77,826 | -0.82% | 2.2천 |
|---|
| 2026.09.04 | ₩77,321 | ₩77,609 | ₩77,321 | ₩77,609 | +0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩76,041 | ₩76,912 | ₩76,041 | ₩76,770 | +0.96% | 4.1천 |
|---|
| 2026.09.02 | ₩75,927 | ₩76,236 | ₩75,927 | ₩76,236 | +0.41% | 800 |
|---|
| 2026.09.01 | ₩75,610 | ₩75,610 | ₩75,610 | ₩75,610 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩76,872 | ₩76,872 | ₩76,202 | ₩76,581 | -0.38% | 3.4천 |
|---|
| 2026.08.28 | ₩76,812 | ₩76,812 | ₩76,336 | ₩76,690 | -0.16% | 2.7만 |
|---|
| 2026.08.27 | ₩77,355 | ₩78,722 | ₩76,939 | ₩77,703 | +0.45% | 1.2만 |
|---|
| 2026.08.26 | ₩76,847 | ₩77,066 | ₩76,825 | ₩77,066 | +0.29% | 800 |
|---|
| 2026.08.25 | ₩77,020 | ₩77,020 | ₩76,390 | ₩76,658 | -0.47% | 5.9천 |
|---|
| 2026.08.24 | ₩77,314 | ₩77,314 | ₩75,854 | ₩76,242 | -1.39% | 9.3천 |
|---|
| 2026.08.21 | ₩77,589 | ₩77,589 | ₩77,087 | ₩77,314 | -0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩77,207 | ₩77,243 | ₩77,207 | ₩77,243 | +0.05% | 2.7천 |
|---|
| 2026.08.19 | ₩77,462 | ₩77,582 | ₩77,200 | ₩77,200 | -0.34% | 1.1천 |
|---|
| 2026.08.18 | ₩80,410 | ₩80,410 | ₩77,442 | ₩77,569 | -3.53% | 5.9천 |
|---|
| 2026.08.17 | ₩79,740 | ₩80,409 | ₩79,727 | ₩79,995 | +0.32% | 5.4천 |
|---|
| 2026.08.14 | ₩79,271 | ₩79,512 | ₩79,271 | ₩79,512 | +0.30% | 9.3천 |
|---|
| 2026.08.13 | ₩79,104 | ₩79,727 | ₩79,104 | ₩79,345 | +0.30% | 5.3천 |
|---|
| 2026.08.12 | ₩79,251 | ₩79,392 | ₩78,923 | ₩78,923 | -0.41% | 2.4천 |
|---|
| 2026.08.11 | ₩77,958 | ₩77,958 | ₩77,582 | ₩77,860 | -0.13% | 9.7천 |
|---|
| 2026.08.10 | ₩79,070 | ₩79,070 | ₩77,810 | ₩77,971 | -1.39% | 3.9천 |
|---|
| 2026.08.07 | ₩77,850 | ₩78,105 | ₩77,542 | ₩77,907 | +0.07% | 3.8만 |
|---|
| 2026.08.06 | ₩74,634 | ₩77,850 | ₩74,634 | ₩76,797 | +2.90% | 10.9만 |
|---|
| 2026.08.05 | ₩77,857 | ₩78,085 | ₩76,939 | ₩76,939 | -1.18% | 1.6만 |
|---|
| 2026.08.04 | ₩76,135 | ₩77,502 | ₩76,135 | ₩77,144 | +1.33% | 1.5만 |
|---|
| 2026.08.03 | ₩73,843 | ₩75,318 | ₩73,843 | ₩75,163 | +1.79% | 4.8천 |
|---|
| 2026.07.31 | ₩73,723 | ₩73,723 | ₩72,423 | ₩73,343 | -0.51% | 5.2천 |
|---|
| 2026.07.30 | ₩70,185 | ₩71,237 | ₩70,185 | ₩71,237 | +1.50% | 3.6천 |
|---|
| 2026.07.29 | ₩70,131 | ₩70,131 | ₩68,208 | ₩68,208 | -2.74% | 7.8천 |
|---|
| 2026.07.28 | ₩70,935 | ₩70,935 | ₩69,716 | ₩70,372 | -0.79% | 1.6천 |
|---|
| 2026.07.27 | ₩74,192 | ₩74,192 | ₩71,305 | ₩72,131 | -2.78% | 2.9만 |
|---|
| 2026.07.24 | ₩74,366 | ₩74,366 | ₩73,216 | ₩73,216 | -1.55% | 1.5천 |
|---|
| 2026.07.23 | ₩75,425 | ₩75,572 | ₩74,688 | ₩74,996 | -0.57% | 1.1만 |
|---|
| 2026.07.22 | ₩76,148 | ₩76,148 | ₩75,813 | ₩75,813 | -0.44% | 1.8천 |
|---|
| 2026.07.21 | ₩75,880 | ₩76,470 | ₩75,880 | ₩76,416 | +0.71% | 1.2천 |
|---|
| 2026.07.20 | ₩75,103 | ₩75,103 | ₩74,290 | ₩74,290 | -1.08% | 1천 |
|---|
| 2026.07.17 | ₩72,316 | ₩74,379 | ₩71,900 | ₩73,677 | +1.88% | 4.1천 |
|---|
| 2026.07.16 | ₩75,035 | ₩75,230 | ₩74,165 | ₩74,379 | -0.87% | 6.3천 |
|---|
| 2026.07.15 | ₩78,172 | ₩78,172 | ₩75,663 | ₩76,589 | -2.02% | 3.9천 |
|---|
| 2026.07.14 | ₩76,966 | ₩77,332 | ₩76,966 | ₩77,266 | +0.39% | 1.2천 |
|---|
| 2026.07.13 | ₩76,390 | ₩78,266 | ₩75,961 | ₩76,071 | -0.42% | 9.1천 |
|---|
| 2026.07.10 | ₩77,060 | ₩77,515 | ₩77,046 | ₩77,515 | +0.59% | 5.7천 |
|---|
| 2026.07.09 | ₩77,737 | ₩78,085 | ₩77,087 | ₩77,743 | +0.01% | 4.3천 |
|---|
| 2026.07.08 | ₩75,693 | ₩76,439 | ₩75,693 | ₩76,439 | +0.99% | 1.7천 |
|---|
| 2026.07.07 | ₩75,840 | ₩76,148 | ₩75,639 | ₩76,068 | +0.30% | 1.4천 |
|---|
| 2026.07.06 | ₩77,408 | ₩78,065 | ₩77,408 | ₩77,532 | +0.16% | 3.4천 |
|---|
| 2026.07.02 | ₩78,119 | ₩78,547 | ₩76,250 | ₩76,308 | -2.32% | 6.9천 |
|---|
| 2026.07.01 | ₩79,110 | ₩79,307 | ₩78,455 | ₩78,455 | -0.83% | 3.8천 |
|---|
| 2026.06.30 | ₩79,311 | ₩80,491 | ₩79,311 | ₩80,357 | +1.32% | 3.5천 |
|---|
| 2026.06.29 | ₩77,730 | ₩78,333 | ₩76,175 | ₩78,333 | +0.78% | 3.6천 |
|---|
| 2026.06.26 | ₩76,126 | ₩76,939 | ₩76,126 | ₩76,148 | +0.03% | 2.1만 |
|---|
| 2026.06.25 | ₩78,346 | ₩78,346 | ₩77,489 | ₩78,132 | -0.27% | 4.9천 |
|---|
| 2026.06.24 | ₩76,524 | ₩77,274 | ₩75,572 | ₩76,497 | -0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩76,644 | ₩77,495 | ₩76,403 | ₩76,443 | -0.26% | 7.8천 |
|---|
| 2026.06.22 | ₩77,395 | ₩80,035 | ₩77,395 | ₩80,022 | +3.39% | 9.3천 |
|---|
| 2026.06.18 | ₩78,856 | ₩79,317 | ₩78,407 | ₩79,317 | +0.58% | 9.2천 |
|---|
| 2026.06.17 | ₩77,763 | ₩78,239 | ₩77,109 | ₩77,109 | -0.84% | 8.2천 |
|---|
| 2026.06.16 | ₩78,869 | ₩78,882 | ₩77,339 | ₩77,339 | -1.94% | 1.1만 |
|---|
| 2026.06.15 | ₩82,568 | ₩82,568 | ₩78,293 | ₩79,057 | -4.25% | 1.9만 |
|---|
| 2026.06.12 | ₩75,452 | ₩76,631 | ₩75,050 | ₩76,454 | +1.33% | 2.8천 |
|---|
| 2026.06.11 | ₩74,031 | ₩75,795 | ₩73,857 | ₩75,795 | +2.38% | 6.2천 |
|---|
| 2026.06.10 | ₩74,594 | ₩75,539 | ₩73,762 | ₩73,762 | -1.12% | 2.7천 |
|---|
| 2026.06.09 | ₩75,338 | ₩75,338 | ₩72,905 | ₩75,086 | -0.33% | 1.2만 |
|---|
| 2026.06.08 | ₩76,524 | ₩77,288 | ₩76,493 | ₩76,493 | -0.04% | 1.5만 |
|---|
| 2026.06.05 | ₩78,494 | ₩78,494 | ₩75,485 | ₩75,679 | -3.59% | 8.7천 |
|---|
| 2026.06.04 | ₩80,464 | ₩80,464 | ₩78,620 | ₩80,046 | -0.52% | 1.2만 |
|---|
| 2026.06.03 | ₩79,070 | ₩81,080 | ₩78,346 | ₩80,359 | +1.63% | 1.5만 |
|---|
| 2026.06.02 | ₩82,769 | ₩82,769 | ₩80,759 | ₩80,973 | -2.17% | 7.2천 |
|---|
| 2026.06.01 | ₩77,864 | ₩80,042 | ₩77,864 | ₩79,794 | +2.48% | 7.4천 |
|---|
| 2026.05.29 | ₩79,110 | ₩79,110 | ₩77,837 | ₩77,837 | -1.61% | 8.7천 |
|---|
| 2026.05.28 | ₩80,048 | ₩80,048 | ₩78,554 | ₩78,924 | -1.40% | 2.8천 |
|---|
| 2026.05.27 | ₩79,204 | ₩79,325 | ₩78,614 | ₩79,050 | -0.19% | 1.9천 |
|---|
| 2026.05.26 | ₩79,378 | ₩79,613 | ₩78,795 | ₩79,519 | +0.18% | 4.9천 |
|---|
| 2026.05.22 | ₩77,877 | ₩78,253 | ₩77,569 | ₩77,813 | -0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩79,338 | ₩79,338 | ₩77,194 | ₩77,647 | -2.13% | 2천 |
|---|
| 2026.05.20 | ₩76,845 | ₩77,288 | ₩76,711 | ₩77,033 | +0.24% | 2.6만 |
|---|
| 2026.05.19 | ₩75,545 | ₩76,840 | ₩74,929 | ₩76,068 | +0.69% | 3.2천 |
|---|
| 2026.05.18 | ₩77,603 | ₩77,603 | ₩76,443 | ₩76,782 | -1.06% | 6.9천 |
|---|
| 2026.05.15 | ₩77,904 | ₩78,641 | ₩77,797 | ₩78,187 | +0.36% | 5.7천 |
|---|
| 2026.05.14 | ₩79,164 | ₩79,995 | ₩79,164 | ₩79,908 | +0.94% | 6.4천 |
|---|
| 2026.05.13 | ₩78,655 | ₩79,807 | ₩78,507 | ₩79,543 | +1.13% | 4천 |
|---|
| 2026.05.12 | ₩78,601 | ₩78,601 | ₩76,443 | ₩77,931 | -0.85% | 3.6만 |
|---|
| 2026.05.11 | ₩77,596 | ₩78,842 | ₩77,596 | ₩78,521 | +1.19% | 7.2천 |
|---|
| 2026.05.08 | ₩76,349 | ₩76,717 | ₩76,256 | ₩76,717 | +0.48% | 8.7천 |
|---|
| 2026.05.07 | ₩76,001 | ₩76,175 | ₩75,143 | ₩75,385 | -0.81% | 5.8천 |
|---|
| 2026.05.06 | ₩77,582 | ₩77,582 | ₩75,331 | ₩76,886 | -0.90% | 1.2만 |
|---|
| 2026.05.05 | ₩75,452 | ₩75,706 | ₩74,808 | ₩75,323 | -0.17% | 7.1만 |
|---|
| 2026.05.04 | ₩74,527 | ₩74,527 | ₩73,964 | ₩74,282 | -0.33% | 9.1천 |
|---|
| 2026.05.01 | ₩73,642 | ₩73,870 | ₩73,569 | ₩73,767 | +0.17% | 2.3만 |
|---|
| 2026.04.30 | ₩72,182 | ₩73,289 | ₩71,900 | ₩73,289 | +1.53% | 4.1천 |
|---|
| 2026.04.29 | ₩71,431 | ₩71,712 | ₩71,029 | ₩71,712 | +0.39% | 4.9천 |
|---|
| 2026.04.28 | ₩72,423 | ₩72,423 | ₩70,714 | ₩71,117 | -1.80% | 1만 |
|---|
| 2026.04.27 | ₩72,624 | ₩72,624 | ₩71,699 | ₩72,344 | -0.39% | 2.4만 |
|---|
| 2026.04.24 | ₩71,418 | ₩72,275 | ₩71,351 | ₩71,900 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩72,771 | ₩72,771 | ₩70,272 | ₩70,855 | -2.63% | 7.9천 |
|---|
| 2026.04.22 | ₩70,601 | ₩71,088 | ₩70,601 | ₩71,088 | +0.69% | 1.1천 |
|---|
| 2026.04.21 | ₩69,876 | ₩69,957 | ₩69,377 | ₩69,377 | -0.72% | 5.8천 |
|---|
| 2026.04.20 | ₩69,273 | ₩69,555 | ₩69,099 | ₩69,417 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩69,327 | ₩69,675 | ₩69,200 | ₩69,579 | +0.36% | 2.7천 |
|---|
| 2026.04.16 | ₩69,029 | ₩69,434 | ₩69,029 | ₩69,308 | +0.40% | 2.3만 |
|---|
| 2026.04.15 | ₩68,349 | ₩68,791 | ₩68,349 | ₩68,791 | +0.65% | 6.3만 |
|---|
| 2026.04.14 | ₩67,156 | ₩68,630 | ₩67,156 | ₩68,607 | +2.16% | 4.3천 |
|---|
| 2026.04.13 | ₩66,740 | ₩67,545 | ₩66,740 | ₩67,476 | +1.10% | 1.3만 |
|---|
| 2026.04.10 | ₩67,196 | ₩67,457 | ₩66,850 | ₩67,250 | +0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,895 | ₩66,895 | ₩66,137 | ₩66,578 | -0.47% | 4.6천 |
|---|
| 2026.04.08 | ₩65,802 | ₩66,806 | ₩65,802 | ₩66,794 | +1.51% | 4.9천 |
|---|
| 2026.04.07 | ₩64,690 | ₩65,115 | ₩64,382 | ₩65,115 | +0.66% | 900 |
|---|
| 2026.04.06 | ₩65,454 | ₩65,454 | ₩64,141 | ₩64,665 | -1.21% | 2.6천 |
|---|
| 2026.04.02 | ₩63,846 | ₩64,197 | ₩63,846 | ₩64,197 | +0.55% | 4.2천 |
|---|
| 2026.04.01 | ₩61,742 | ₩64,315 | ₩61,742 | ₩63,913 | +3.52% | 1.9천 |
|---|
| 2026.03.31 | ₩62,177 | ₩63,168 | ₩62,023 | ₩63,168 | +1.59% | 3.6천 |
|---|
| 2026.03.30 | ₩64,141 | ₩64,141 | ₩60,294 | ₩61,273 | -4.47% | 4.1만 |
|---|
| 2026.03.27 | ₩63,524 | ₩63,578 | ₩61,896 | ₩63,257 | -0.42% | 5.4만 |
|---|
| 2026.03.26 | ₩64,730 | ₩66,017 | ₩63,680 | ₩63,680 | -1.62% | 6천 |
|---|
| 2026.03.25 | ₩65,092 | ₩67,183 | ₩65,092 | ₩66,714 | +2.49% | 4.5천 |
|---|
| 2026.03.24 | ₩65,963 | ₩66,533 | ₩65,762 | ₩66,088 | +0.19% | 4.1천 |
|---|
| 2026.03.23 | ₩65,923 | ₩66,995 | ₩65,655 | ₩65,682 | -0.37% | 1.3만 |
|---|
| 2026.03.20 | ₩69,099 | ₩69,099 | ₩64,703 | ₩65,668 | -4.97% | 7.3만 |
|---|
| 2026.03.19 | ₩65,065 | ₩67,270 | ₩65,065 | ₩67,270 | +3.39% | 1만 |
|---|
| 2026.03.18 | ₩67,277 | ₩68,650 | ₩67,183 | ₩67,290 | +0.02% | 1.9만 |
|---|
| 2026.03.17 | ₩68,697 | ₩68,697 | ₩66,821 | ₩67,323 | -2.00% | 4.6천 |
|---|
| 2026.03.16 | ₩68,778 | ₩68,778 | ₩66,499 | ₩66,625 | -3.13% | 1.2만 |
|---|
| 2026.03.13 | ₩65,977 | ₩67,411 | ₩65,467 | ₩65,508 | -0.71% | 16.6만 |
|---|
| 2026.03.12 | ₩66,271 | ₩66,935 | ₩65,477 | ₩66,015 | -0.39% | 1.9천 |
|---|
| 2026.03.11 | ₩67,210 | ₩67,518 | ₩66,874 | ₩67,121 | -0.13% | 6.2천 |
|---|
| 2026.03.10 | ₩62,747 | ₩67,772 | ₩62,747 | ₩66,846 | +6.53% | 7.7천 |
|---|
| 2026.03.09 | ₩63,042 | ₩66,049 | ₩63,042 | ₩66,049 | +4.77% | 3천 |
|---|
| 2026.03.06 | ₩65,400 | ₩65,856 | ₩64,195 | ₩64,195 | -1.84% | 1.7천 |
|---|
| 2026.03.05 | ₩67,169 | ₩67,169 | ₩64,998 | ₩65,922 | -1.86% | 6.8천 |
|---|
| 2026.03.04 | ₩67,679 | ₩67,679 | ₩66,560 | ₩67,156 | -0.77% | 3천 |
|---|
| 2026.03.03 | ₩66,338 | ₩66,834 | ₩65,427 | ₩66,174 | -0.25% | 5.1천 |
|---|
| 2026.03.02 | ₩67,973 | ₩68,603 | ₩67,665 | ₩68,390 | +0.61% | 1.7만 |
|---|
| 2026.02.27 | ₩68,349 | ₩68,349 | ₩67,411 | ₩67,831 | -0.76% | 2.4천 |
|---|
| 2026.02.26 | ₩68,865 | ₩68,865 | ₩67,585 | ₩68,224 | -0.93% | 2.5천 |
|---|
| 2026.02.25 | ₩69,595 | ₩69,741 | ₩69,320 | ₩69,482 | -0.16% | 7.8천 |
|---|
| 2026.02.24 | ₩67,853 | ₩68,402 | ₩67,766 | ₩68,105 | +0.37% | 2.1천 |
|---|
| 2026.02.23 | ₩68,804 | ₩68,804 | ₩67,049 | ₩67,160 | -2.39% | 1.3천 |
|---|
| 2026.02.20 | ₩67,223 | ₩67,665 | ₩67,223 | ₩67,665 | +0.66% | 1.1천 |
|---|
| 2026.02.19 | ₩66,312 | ₩66,821 | ₩65,950 | ₩66,738 | +0.64% | 3.7천 |
|---|
| 2026.02.18 | ₩67,270 | ₩67,290 | ₩66,426 | ₩66,777 | -0.73% | 5.8천 |
|---|
| 2026.02.17 | ₩65,668 | ₩66,513 | ₩64,878 | ₩65,990 | +0.49% | 3.4천 |
|---|
| 2026.02.13 | ₩65,943 | ₩66,806 | ₩65,796 | ₩66,048 | +0.16% | 7.1천 |
|---|
| 2026.02.12 | ₩68,148 | ₩68,148 | ₩65,816 | ₩65,932 | -3.25% | 4.2만 |
|---|
| 2026.02.11 | ₩66,955 | ₩67,973 | ₩66,506 | ₩67,652 | +1.04% | 2.4만 |
|---|
| 2026.02.10 | ₩65,896 | ₩66,700 | ₩65,896 | ₩66,200 | +0.46% | 8.4천 |
|---|
| 2026.02.09 | ₩65,265 | ₩67,143 | ₩65,265 | ₩66,645 | +2.12% | 6.3천 |
|---|
| 2026.02.06 | ₩64,328 | ₩65,446 | ₩64,234 | ₩65,446 | +1.74% | 2.6천 |
|---|
| 2026.02.05 | ₩63,001 | ₩63,953 | ₩62,385 | ₩63,202 | +0.32% | 2.9천 |
|---|
| 2026.02.04 | ₩64,837 | ₩64,837 | ₩63,430 | ₩64,339 | -0.77% | 3.8천 |
|---|
| 2026.02.03 | ₩66,995 | ₩67,009 | ₩65,930 | ₩66,653 | -0.51% | 4.3천 |
|---|
| 2026.02.02 | ₩66,988 | ₩68,603 | ₩66,988 | ₩67,389 | +0.60% | 6.8천 |
|---|
| 2026.01.30 | ₩66,486 | ₩70,359 | ₩66,486 | ₩66,816 | +0.50% | 2.1천 |
|---|
| 2026.01.29 | ₩68,818 | ₩68,818 | ₩66,700 | ₩68,514 | -0.44% | 6.1천 |
|---|
| 2026.01.28 | ₩68,282 | ₩68,965 | ₩68,282 | ₩68,776 | +0.72% | 2.1천 |
|---|
| 2026.01.27 | ₩67,116 | ₩67,880 | ₩67,116 | ₩67,751 | +0.95% | 7천 |
|---|
| 2026.01.26 | ₩66,807 | ₩66,821 | ₩66,538 | ₩66,538 | -0.40% | 2.9천 |
|---|
| 2026.01.23 | ₩65,722 | ₩66,472 | ₩65,722 | ₩66,049 | +0.50% | 5.7천 |
|---|
| 2026.01.22 | ₩66,017 | ₩66,017 | ₩65,360 | ₩65,876 | -0.21% | 1.1만 |
|---|
| 2026.01.21 | ₩63,993 | ₩65,521 | ₩63,993 | ₩64,992 | +1.56% | 8.5천 |
|---|
| 2026.01.20 | ₩64,067 | ₩64,636 | ₩63,819 | ₩63,993 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩65,843 | ₩65,843 | ₩64,201 | ₩64,552 | -1.96% | 2.7천 |
|---|
| 2026.01.15 | ₩64,033 | ₩64,328 | ₩64,007 | ₩64,007 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩63,604 | ₩63,604 | ₩63,216 | ₩63,407 | -0.31% | 2.3천 |
|---|
| 2026.01.13 | ₩65,414 | ₩65,414 | ₩63,950 | ₩63,950 | -2.24% | 6.9천 |
|---|
| 2026.01.12 | ₩62,988 | ₩63,805 | ₩62,988 | ₩63,548 | +0.89% | 5.6천 |
|---|
| 2026.01.09 | ₩62,573 | ₩62,753 | ₩62,519 | ₩62,551 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩62,948 | ₩62,948 | ₩61,648 | ₩61,764 | -1.88% | 1.3만 |
|---|
| 2026.01.07 | ₩63,202 | ₩63,457 | ₩63,052 | ₩63,052 | -0.24% | 900 |
|---|
| 2026.01.06 | ₩62,519 | ₩63,269 | ₩62,372 | ₩63,269 | +1.20% | 2.5천 |
|---|
| 2026.01.05 | ₩62,377 | ₩63,062 | ₩62,372 | ₩62,504 | +0.20% | 1만 |
|---|
| 2026.01.02 | ₩62,130 | ₩62,148 | ₩61,675 | ₩62,148 | +0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩61,192 | ₩61,192 | ₩60,570 | ₩60,570 | -1.02% | 6.3천 |
|---|
| 2025.12.30 | ₩61,274 | ₩61,527 | ₩61,112 | ₩61,112 | -0.26% | 8천 |
|---|
| 2025.12.29 | ₩64,435 | ₩64,435 | ₩60,783 | ₩61,263 | -4.92% | 1.3천 |
|---|
| 2025.12.26 | ₩63,162 | ₩63,162 | ₩61,500 | ₩61,629 | -2.43% | 2.5천 |
|---|
| 2025.12.24 | ₩61,214 | ₩61,447 | ₩61,214 | ₩61,361 | +0.24% | 1.8천 |
|---|
| 2025.12.23 | ₩60,783 | ₩61,273 | ₩60,783 | ₩61,173 | +0.64% | 1.1천 |
|---|
| 2025.12.22 | ₩58,967 | ₩60,495 | ₩58,967 | ₩60,495 | +2.59% | 2.6천 |
|---|
| 2025.12.19 | ₩59,517 | ₩59,718 | ₩59,517 | ₩59,608 | +0.15% | 2천 |
|---|
| 2025.12.18 | ₩58,472 | ₩58,565 | ₩58,133 | ₩58,133 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩57,708 | ₩57,708 | ₩56,837 | ₩56,906 | -1.39% | 5.9천 |
|---|
| 2025.12.16 | ₩58,230 | ₩58,669 | ₩58,217 | ₩58,669 | +0.75% | 2천 |
|---|
| 2025.12.15 | ₩59,316 | ₩59,316 | ₩58,855 | ₩58,855 | -0.78% | 5천 |
|---|
| 2025.12.12 | ₩60,247 | ₩60,247 | ₩59,122 | ₩59,122 | -1.87% | 5.2천 |
|---|
| 2025.12.11 | ₩60,964 | ₩61,366 | ₩60,241 | ₩61,254 | +0.47% | 2.7천 |
|---|
| 2025.12.10 | ₩61,746 | ₩61,746 | ₩61,746 | ₩61,746 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩60,763 | ₩60,763 | ₩60,661 | ₩60,661 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩61,125 | ₩61,273 | ₩60,498 | ₩60,498 | -1.03% | 1.1천 |
|---|
| 2025.12.05 | ₩60,107 | ₩61,098 | ₩60,107 | ₩60,928 | +1.37% | 1.4천 |
|---|
| 2025.12.04 | ₩60,459 | ₩60,459 | ₩60,459 | ₩60,459 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩60,710 | ₩60,710 | ₩59,975 | ₩60,129 | -0.96% | 1천 |
|---|
| 2025.12.02 | ₩60,308 | ₩60,308 | ₩59,951 | ₩59,951 | -0.59% | 300 |
|---|
| 2025.12.01 | ₩59,477 | ₩59,679 | ₩59,477 | ₩59,679 | +0.34% | 500 |
|---|
| 2025.11.28 | ₩59,222 | ₩59,910 | ₩59,222 | ₩59,910 | +1.16% | 600 |
|---|
| 2025.11.26 | ₩58,606 | ₩59,209 | ₩58,606 | ₩59,045 | +0.75% | 1.7천 |
|---|
| 2025.11.25 | ₩57,827 | ₩58,265 | ₩57,086 | ₩58,265 | +0.76% | 2.8천 |
|---|
| 2025.11.24 | ₩56,689 | ₩58,029 | ₩56,689 | ₩58,029 | +2.36% | 500 |
|---|
| 2025.11.21 | ₩55,215 | ₩56,073 | ₩54,451 | ₩55,837 | +1.13% | 4.4천 |
|---|
| 2025.11.20 | ₩59,115 | ₩59,115 | ₩55,510 | ₩55,546 | -6.04% | 6.9천 |
|---|
| 2025.11.19 | ₩57,520 | ₩58,244 | ₩57,011 | ₩57,708 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩56,795 | ₩56,795 | ₩56,795 | ₩56,795 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩57,962 | ₩57,962 | ₩57,617 | ₩57,617 | -0.60% | 300 |
|---|
| 2025.11.14 | ₩56,046 | ₩58,807 | ₩55,925 | ₩58,076 | +3.62% | 2.3천 |
|---|
| 2025.11.13 | ₩58,773 | ₩58,773 | ₩57,386 | ₩57,650 | -1.91% | 1.8천 |
|---|
| 2025.11.12 | ₩59,516 | ₩59,516 | ₩59,516 | ₩59,516 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩59,785 | ₩59,785 | ₩59,749 | ₩59,749 | -0.06% | 600 |
|---|
| 2025.11.10 | ₩60,509 | ₩60,533 | ₩60,509 | ₩60,533 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩58,217 | ₩58,690 | ₩54,143 | ₩58,690 | +0.81% | 1.8천 |
|---|
| 2025.11.06 | ₩58,915 | ₩58,915 | ₩58,768 | ₩58,768 | -0.25% | 600 |
|---|
| 2025.11.05 | ₩59,195 | ₩60,026 | ₩59,195 | ₩59,516 | +0.54% | 200 |
|---|
| 2025.11.04 | ₩60,710 | ₩60,710 | ₩58,217 | ₩58,797 | -3.15% | 3.4천 |
|---|
| 2025.11.03 | ₩61,085 | ₩61,407 | ₩60,686 | ₩61,407 | +0.53% | 3.3만 |
|---|
| 2025.10.31 | ₩60,924 | ₩60,924 | ₩59,798 | ₩60,292 | -1.04% | 1.4천 |
|---|
| 2025.10.30 | ₩59,088 | ₩60,562 | ₩59,088 | ₩60,129 | +1.76% | 2.5천 |
|---|
| 2025.10.29 | ₩60,308 | ₩60,978 | ₩60,308 | ₩60,799 | +0.82% | 1.7천 |
|---|
| 2025.10.28 | ₩59,485 | ₩59,986 | ₩59,485 | ₩59,792 | +0.52% | 1.7천 |
|---|
| 2025.10.27 | ₩59,142 | ₩59,504 | ₩57,627 | ₩59,504 | +0.61% | 1.9천 |
|---|
| 2025.10.24 | ₩58,445 | ₩58,445 | ₩58,217 | ₩58,217 | -0.39% | 2.2천 |
|---|
| 2025.10.23 | ₩57,239 | ₩57,398 | ₩57,239 | ₩57,398 | +0.28% | 100 |
|---|
| 2025.10.22 | ₩56,341 | ₩56,341 | ₩55,630 | ₩56,247 | -0.17% | 4.1천 |
|---|
| 2025.10.21 | ₩57,113 | ₩57,198 | ₩56,823 | ₩56,823 | -0.51% | 21.1만 |
|---|
| 2025.10.20 | ₩58,257 | ₩58,257 | ₩57,319 | ₩57,319 | -1.61% | 1.2천 |
|---|
| 2025.10.17 | ₩56,877 | ₩56,877 | ₩56,636 | ₩56,636 | -0.42% | 200 |
|---|
| 2025.10.16 | ₩57,292 | ₩57,292 | ₩56,850 | ₩56,850 | -0.77% | 900 |
|---|
| 2025.10.15 | ₩57,346 | ₩57,346 | ₩57,256 | ₩57,256 | -0.16% | 2.1천 |
|---|
| 2025.10.14 | ₩55,617 | ₩56,890 | ₩55,617 | ₩56,542 | +1.66% | 3.7천 |
|---|
| 2025.10.13 | ₩57,373 | ₩57,668 | ₩57,373 | ₩57,649 | +0.48% | 5.7천 |
|---|
| 2025.10.10 | ₩58,320 | ₩58,320 | ₩55,940 | ₩55,940 | -4.08% | 1.1천 |
|---|