시장 데이터를 불러오는 중
전체 종목
Ellsworth Growth and Income Fund Ltd. 과거 주가
Ellsworth Growth and Income Fund Ltd. · ECF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ellsworth Growth and Income Fund Ltd. · ECF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,069 | ₩16,270 | ₩16,069 | ₩16,230 | +1.00% | 3.8만 |
| 2026.10.08 | ₩16,096 | ₩16,123 | ₩15,989 | ₩16,015 | -0.50% | 8.2만 |
| 2026.10.07 | ₩15,935 | ₩16,163 | ₩15,855 | ₩16,149 | +1.35% | 4.5만 |
| 2026.10.06 | ₩15,908 | ₩16,230 | ₩15,908 | ₩15,962 | +0.34% | 5.9만 |
| 2026.10.05 | ₩15,868 | ₩15,908 | ₩15,814 | ₩15,881 | +0.08% | 7.8만 |
| 2026.10.02 | ₩15,855 | ₩15,908 | ₩15,747 | ₩15,881 | +0.17% | 6.5만 |
| 2026.10.01 | ₩15,707 | ₩15,814 | ₩15,640 | ₩15,734 | +0.17% | 8.1만 |
| 2026.09.30 | ₩15,881 | ₩15,922 | ₩15,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,707 |
| -1.10% |
| 5.6만 |
| 2026.09.29 | ₩15,881 | ₩15,948 | ₩15,828 | ₩15,855 | -0.17% | 6.5만 |
|---|
| 2026.09.28 | ₩15,935 | ₩16,082 | ₩15,721 | ₩15,841 | -0.59% | 6.2만 |
|---|
| 2026.09.25 | ₩16,216 | ₩16,230 | ₩15,962 | ₩15,975 | -1.49% | 4.9만 |
|---|
| 2026.09.24 | ₩16,417 | ₩16,471 | ₩16,002 | ₩16,109 | -1.88% | 3.7만 |
|---|
| 2026.09.23 | ₩16,699 | ₩16,699 | ₩16,337 | ₩16,551 | -0.88% | 5.5만 |
|---|
| 2026.09.22 | ₩16,551 | ₩16,726 | ₩16,551 | ₩16,726 | +1.05% | 1.9만 |
|---|
| 2026.09.21 | ₩16,417 | ₩16,592 | ₩16,417 | ₩16,592 | +1.06% | 1.5만 |
|---|
| 2026.09.18 | ₩16,310 | ₩16,391 | ₩16,203 | ₩16,391 | +0.49% | 3.9만 |
|---|
| 2026.09.17 | ₩16,257 | ₩16,525 | ₩16,243 | ₩16,283 | +0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩16,056 | ₩16,337 | ₩16,042 | ₩16,203 | +0.92% | 1.5만 |
|---|
| 2026.09.15 | ₩16,525 | ₩16,779 | ₩16,297 | ₩16,297 | -1.38% | 2.6만 |
|---|
| 2026.09.14 | ₩16,632 | ₩16,645 | ₩16,525 | ₩16,578 | -0.32% | 3만 |
|---|
| 2026.09.11 | ₩16,739 | ₩16,913 | ₩16,726 | ₩16,766 | +0.16% | 2만 |
|---|
| 2026.09.10 | ₩16,712 | ₩16,900 | ₩16,618 | ₩16,632 | -0.48% | 2.6만 |
|---|
| 2026.09.09 | ₩16,793 | ₩17,034 | ₩16,793 | ₩16,846 | +0.32% | 3.5만 |
|---|
| 2026.09.08 | ₩16,685 | ₩16,793 | ₩16,578 | ₩16,712 | +0.16% | 2.5만 |
|---|
| 2026.09.04 | ₩16,484 | ₩16,618 | ₩16,484 | ₩16,511 | +0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩16,310 | ₩16,511 | ₩16,310 | ₩16,471 | +0.99% | 2.9만 |
|---|
| 2026.09.02 | ₩16,337 | ₩16,404 | ₩16,297 | ₩16,310 | -0.16% | 1.8만 |
|---|
| 2026.09.01 | ₩16,377 | ₩16,498 | ₩16,337 | ₩16,337 | -0.25% | 2.6만 |
|---|
| 2026.08.31 | ₩16,618 | ₩16,645 | ₩16,431 | ₩16,498 | -0.73% | 3.1만 |
|---|
| 2026.08.28 | ₩16,806 | ₩16,806 | ₩16,645 | ₩16,659 | -0.88% | 4.6만 |
|---|
| 2026.08.27 | ₩16,793 | ₩16,913 | ₩16,632 | ₩16,712 | -0.48% | 2.3만 |
|---|
| 2026.08.26 | ₩16,672 | ₩16,833 | ₩16,645 | ₩16,712 | +0.24% | 2.1만 |
|---|
| 2026.08.25 | ₩16,726 | ₩16,900 | ₩16,672 | ₩16,712 | -0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩16,833 | ₩16,846 | ₩16,618 | ₩16,645 | -1.11% | 8.7천 |
|---|
| 2026.08.21 | ₩16,820 | ₩16,873 | ₩16,699 | ₩16,779 | -0.24% | 2.8만 |
|---|
| 2026.08.20 | ₩16,940 | ₩17,128 | ₩16,766 | ₩16,793 | -0.87% | 4.4만 |
|---|
| 2026.08.19 | ₩17,141 | ₩17,141 | ₩16,954 | ₩17,047 | -0.55% | 2.3만 |
|---|
| 2026.08.18 | ₩17,409 | ₩17,436 | ₩17,128 | ₩17,155 | -1.46% | 2.2만 |
|---|
| 2026.08.17 | ₩17,463 | ₩17,463 | ₩17,342 | ₩17,409 | -0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩17,423 | ₩17,436 | ₩17,289 | ₩17,396 | -0.15% | 1.4만 |
|---|
| 2026.08.13 | ₩17,463 | ₩17,637 | ₩17,356 | ₩17,423 | -0.23% | 1.7만 |
|---|
| 2026.08.12 | ₩17,074 | ₩17,423 | ₩17,074 | ₩17,423 | +2.04% | 2.2만 |
|---|
| 2026.08.11 | ₩16,940 | ₩17,101 | ₩16,940 | ₩16,994 | +0.32% | 5.9천 |
|---|
| 2026.08.10 | ₩16,900 | ₩17,141 | ₩16,900 | ₩16,940 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩16,551 | ₩16,927 | ₩16,551 | ₩16,900 | +2.11% | 2.1만 |
|---|
| 2026.08.06 | ₩16,833 | ₩16,846 | ₩16,685 | ₩16,685 | -0.88% | 1.2만 |
|---|
| 2026.08.05 | ₩17,034 | ₩17,114 | ₩16,860 | ₩16,940 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩16,685 | ₩16,994 | ₩16,417 | ₩16,900 | +1.29% | 3.8만 |
|---|
| 2026.08.03 | ₩16,471 | ₩16,672 | ₩16,377 | ₩16,605 | +0.81% | 1.3만 |
|---|
| 2026.07.31 | ₩16,525 | ₩16,525 | ₩16,283 | ₩16,310 | -1.30% | 1.1만 |
|---|
| 2026.07.30 | ₩16,029 | ₩16,377 | ₩16,002 | ₩16,377 | +2.17% | 2.8만 |
|---|
| 2026.07.29 | ₩16,176 | ₩16,230 | ₩16,029 | ₩16,069 | -0.66% | 2.9만 |
|---|
| 2026.07.28 | ₩16,551 | ₩16,551 | ₩16,257 | ₩16,297 | -1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩16,726 | ₩16,766 | ₩16,391 | ₩16,484 | -1.44% | 1.1만 |
|---|
| 2026.07.24 | ₩16,846 | ₩16,846 | ₩16,645 | ₩16,739 | -0.64% | 9.2천 |
|---|
| 2026.07.23 | ₩16,967 | ₩16,967 | ₩16,753 | ₩16,860 | -0.63% | 8.3천 |
|---|
| 2026.07.22 | ₩17,061 | ₩17,128 | ₩17,021 | ₩17,021 | -0.24% | 1.1만 |
|---|
| 2026.07.21 | ₩16,779 | ₩16,980 | ₩16,779 | ₩16,873 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,618 | ₩16,739 | ₩16,592 | ₩16,672 | +0.32% | 4.6천 |
|---|
| 2026.07.17 | ₩16,444 | ₩16,592 | ₩16,391 | ₩16,578 | +0.81% | 1.4만 |
|---|
| 2026.07.16 | ₩16,806 | ₩17,021 | ₩16,672 | ₩16,699 | -0.64% | 9.7천 |
|---|
| 2026.07.15 | ₩17,061 | ₩17,168 | ₩16,846 | ₩16,873 | -1.10% | 1.4만 |
|---|
| 2026.07.14 | ₩17,101 | ₩17,128 | ₩16,873 | ₩17,047 | -0.31% | 4.6천 |
|---|
| 2026.07.13 | ₩17,034 | ₩17,047 | ₩16,913 | ₩16,980 | -0.31% | 2.7만 |
|---|
| 2026.07.10 | ₩17,248 | ₩17,289 | ₩17,141 | ₩17,168 | -0.47% | 6.3천 |
|---|
| 2026.07.09 | ₩17,128 | ₩17,329 | ₩17,128 | ₩17,168 | +0.23% | 1만 |
|---|
| 2026.07.08 | ₩16,779 | ₩17,021 | ₩16,685 | ₩16,994 | +1.28% | 1.3만 |
|---|
| 2026.07.07 | ₩16,994 | ₩16,994 | ₩16,846 | ₩16,873 | -0.71% | 2.4만 |
|---|
| 2026.07.06 | ₩17,114 | ₩17,289 | ₩17,114 | ₩17,128 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩17,356 | ₩17,851 | ₩16,967 | ₩17,021 | -1.93% | 5.2만 |
|---|
| 2026.07.01 | ₩17,624 | ₩17,811 | ₩17,248 | ₩17,409 | -1.22% | 2.7만 |
|---|
| 2026.06.30 | ₩17,583 | ₩17,717 | ₩17,543 | ₩17,704 | +0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩17,248 | ₩17,731 | ₩17,248 | ₩17,516 | +1.55% | 2.7만 |
|---|
| 2026.06.26 | ₩17,423 | ₩17,490 | ₩17,235 | ₩17,248 | -1.00% | 2.2만 |
|---|
| 2026.06.25 | ₩17,637 | ₩17,878 | ₩17,490 | ₩17,543 | -0.53% | 1.5만 |
|---|
| 2026.06.24 | ₩17,637 | ₩17,691 | ₩17,476 | ₩17,570 | -0.38% | 2.3만 |
|---|
| 2026.06.23 | ₩17,597 | ₩17,851 | ₩17,516 | ₩17,744 | +0.84% | 4.8만 |
|---|
| 2026.06.22 | ₩17,865 | ₩17,972 | ₩17,798 | ₩17,865 | 0.00% | 3.6만 |
|---|
| 2026.06.18 | ₩17,905 | ₩17,905 | ₩17,650 | ₩17,784 | -0.67% | 2.5만 |
|---|
| 2026.06.17 | ₩17,838 | ₩17,865 | ₩17,396 | ₩17,396 | -2.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,905 | ₩17,972 | ₩17,704 | ₩17,798 | -0.60% | 2.2만 |
|---|
| 2026.06.15 | ₩17,825 | ₩17,972 | ₩17,677 | ₩17,784 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩17,436 | ₩17,811 | ₩17,436 | ₩17,664 | +1.31% | 1.9만 |
|---|
| 2026.06.11 | ₩17,222 | ₩17,490 | ₩17,114 | ₩17,329 | +0.62% | 2.3만 |
|---|
| 2026.06.10 | ₩17,088 | ₩17,369 | ₩17,021 | ₩17,021 | -0.39% | 2.8만 |
|---|
| 2026.06.09 | ₩17,583 | ₩17,878 | ₩17,047 | ₩17,248 | -1.91% | 3.9만 |
|---|
| 2026.06.08 | ₩17,423 | ₩17,691 | ₩17,382 | ₩17,423 | 0.00% | 2.1만 |
|---|
| 2026.06.05 | ₩17,851 | ₩17,851 | ₩17,302 | ₩17,342 | -2.85% | 2.7만 |
|---|
| 2026.06.04 | ₩18,052 | ₩18,120 | ₩17,892 | ₩18,066 | +0.07% | 2.9만 |
|---|
| 2026.06.03 | ₩18,481 | ₩18,562 | ₩17,972 | ₩18,254 | -1.23% | 2.9만 |
|---|
| 2026.06.02 | ₩18,321 | ₩18,481 | ₩18,187 | ₩18,441 | +0.66% | 5만 |
|---|
| 2026.06.01 | ₩17,999 | ₩18,254 | ₩17,945 | ₩18,254 | +1.41% | 4.8만 |
|---|
| 2026.05.29 | ₩18,052 | ₩18,133 | ₩17,972 | ₩18,106 | +0.30% | 3.4만 |
|---|
| 2026.05.28 | ₩17,784 | ₩18,026 | ₩17,664 | ₩17,959 | +0.98% | 6.5만 |
|---|
| 2026.05.27 | ₩17,771 | ₩17,825 | ₩17,650 | ₩17,717 | -0.30% | 2.3만 |
|---|
| 2026.05.26 | ₩17,650 | ₩17,798 | ₩17,463 | ₩17,677 | +0.15% | 4.6만 |
|---|
| 2026.05.22 | ₩17,436 | ₩17,530 | ₩17,289 | ₩17,503 | +0.38% | 2.1만 |
|---|
| 2026.05.21 | ₩16,927 | ₩17,342 | ₩16,927 | ₩17,275 | +2.06% | 5.2만 |
|---|
| 2026.05.20 | ₩16,887 | ₩17,141 | ₩16,833 | ₩17,074 | +1.11% | 2만 |
|---|
| 2026.05.19 | ₩16,645 | ₩16,887 | ₩16,618 | ₩16,793 | +0.89% | 3.6만 |
|---|
| 2026.05.18 | ₩17,275 | ₩17,289 | ₩16,632 | ₩16,820 | -2.64% | 5.1만 |
|---|
| 2026.05.15 | ₩17,329 | ₩17,329 | ₩17,088 | ₩17,155 | -1.01% | 3.3만 |
|---|
| 2026.05.14 | ₩17,543 | ₩17,557 | ₩17,369 | ₩17,530 | -0.08% | 2.5만 |
|---|
| 2026.05.13 | ₩17,369 | ₩17,624 | ₩17,329 | ₩17,543 | +1.00% | 6.8만 |
|---|
| 2026.05.12 | ₩17,476 | ₩17,476 | ₩17,114 | ₩17,315 | -0.92% | 4.1만 |
|---|
| 2026.05.11 | ₩17,356 | ₩17,650 | ₩17,329 | ₩17,490 | +0.77% | 4.7만 |
|---|
| 2026.05.08 | ₩17,329 | ₩17,329 | ₩17,208 | ₩17,289 | -0.23% | 1.5만 |
|---|
| 2026.05.07 | ₩17,449 | ₩17,463 | ₩17,181 | ₩17,222 | -1.31% | 2.7만 |
|---|
| 2026.05.06 | ₩17,329 | ₩17,516 | ₩17,168 | ₩17,490 | +0.93% | 4.5만 |
|---|
| 2026.05.05 | ₩17,088 | ₩17,208 | ₩17,088 | ₩17,195 | +0.63% | 3만 |
|---|
| 2026.05.04 | ₩17,007 | ₩17,155 | ₩16,779 | ₩16,940 | -0.39% | 8만 |
|---|
| 2026.05.01 | ₩16,793 | ₩17,061 | ₩16,793 | ₩17,021 | +1.36% | 4만 |
|---|
| 2026.04.30 | ₩16,699 | ₩16,833 | ₩16,565 | ₩16,833 | +0.80% | 1.8만 |
|---|
| 2026.04.29 | ₩16,283 | ₩16,592 | ₩16,283 | ₩16,592 | +1.89% | 1.5만 |
|---|
| 2026.04.28 | ₩16,404 | ₩16,592 | ₩16,176 | ₩16,404 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩16,712 | ₩16,726 | ₩16,565 | ₩16,578 | -0.80% | 1.3만 |
|---|
| 2026.04.24 | ₩16,753 | ₩16,820 | ₩16,605 | ₩16,645 | -0.64% | 2.1만 |
|---|
| 2026.04.23 | ₩16,632 | ₩16,779 | ₩16,551 | ₩16,578 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩16,565 | ₩16,659 | ₩16,484 | ₩16,605 | +0.24% | 2.6만 |
|---|
| 2026.04.21 | ₩16,498 | ₩16,618 | ₩16,310 | ₩16,431 | -0.41% | 2.7만 |
|---|
| 2026.04.20 | ₩16,364 | ₩16,511 | ₩16,324 | ₩16,471 | +0.66% | 2.3만 |
|---|
| 2026.04.17 | ₩16,511 | ₩16,511 | ₩16,283 | ₩16,283 | -1.38% | 4.1만 |
|---|
| 2026.04.16 | ₩16,082 | ₩16,350 | ₩15,935 | ₩16,350 | +1.67% | 3만 |
|---|
| 2026.04.15 | ₩16,029 | ₩16,082 | ₩15,855 | ₩16,082 | +0.33% | 2.6만 |
|---|
| 2026.04.14 | ₩15,922 | ₩16,056 | ₩15,855 | ₩15,962 | +0.25% | 1.7만 |
|---|
| 2026.04.13 | ₩15,774 | ₩15,908 | ₩15,680 | ₩15,828 | +0.34% | 4.1만 |
|---|
| 2026.04.10 | ₩15,895 | ₩15,922 | ₩15,747 | ₩15,747 | -0.93% | 1.4만 |
|---|
| 2026.04.09 | ₩15,439 | ₩15,922 | ₩15,439 | ₩15,908 | +3.04% | 5.3만 |
|---|
| 2026.04.08 | ₩15,278 | ₩15,774 | ₩15,278 | ₩15,412 | +0.88% | 6.1만 |
|---|
| 2026.04.07 | ₩14,930 | ₩15,037 | ₩14,823 | ₩14,903 | -0.18% | 4.2만 |
|---|
| 2026.04.06 | ₩14,997 | ₩15,144 | ₩14,903 | ₩14,903 | -0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩14,983 | ₩15,010 | ₩14,742 | ₩14,997 | +0.09% | 2.5만 |
|---|
| 2026.04.01 | ₩14,943 | ₩15,439 | ₩14,943 | ₩15,211 | +1.79% | 2.7만 |
|---|
| 2026.03.31 | ₩14,474 | ₩15,010 | ₩14,474 | ₩14,943 | +3.24% | 2만 |
|---|
| 2026.03.30 | ₩14,622 | ₩14,809 | ₩14,354 | ₩14,447 | -1.19% | 2.7만 |
|---|
| 2026.03.27 | ₩14,809 | ₩14,809 | ₩14,488 | ₩14,501 | -2.08% | 3.5만 |
|---|
| 2026.03.26 | ₩15,251 | ₩15,251 | ₩14,809 | ₩14,809 | -2.90% | 2.1만 |
|---|
| 2026.03.25 | ₩15,359 | ₩15,560 | ₩15,292 | ₩15,359 | 0.00% | 4.7만 |
|---|
| 2026.03.24 | ₩14,943 | ₩15,345 | ₩14,903 | ₩15,238 | +1.97% | 4.5만 |
|---|
| 2026.03.23 | ₩14,957 | ₩15,278 | ₩14,943 | ₩14,983 | +0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩15,077 | ₩15,225 | ₩14,702 | ₩14,702 | -2.49% | 5.4만 |
|---|
| 2026.03.19 | ₩15,198 | ₩15,238 | ₩15,024 | ₩15,131 | -0.44% | 2.4만 |
|---|
| 2026.03.18 | ₩15,292 | ₩15,479 | ₩15,292 | ₩15,292 | 0.00% | 3.8만 |
|---|
| 2026.03.17 | ₩15,372 | ₩15,506 | ₩15,278 | ₩15,412 | +0.26% | 2만 |
|---|
| 2026.03.16 | ₩15,506 | ₩15,707 | ₩15,506 | ₩15,546 | +0.26% | 1.9만 |
|---|
| 2026.03.13 | ₩15,412 | ₩15,453 | ₩15,265 | ₩15,332 | -0.52% | 2.4만 |
|---|
| 2026.03.12 | ₩15,385 | ₩15,453 | ₩15,251 | ₩15,318 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩15,345 | ₩15,600 | ₩15,332 | ₩15,426 | +0.52% | 3.2만 |
|---|
| 2026.03.10 | ₩15,077 | ₩15,385 | ₩14,957 | ₩15,278 | +1.33% | 2.6만 |
|---|
| 2026.03.09 | ₩14,876 | ₩15,198 | ₩14,876 | ₩15,104 | +1.53% | 1.2만 |
|---|
| 2026.03.06 | ₩15,278 | ₩15,318 | ₩14,997 | ₩14,997 | -1.84% | 7.1만 |
|---|
| 2026.03.05 | ₩15,600 | ₩15,694 | ₩15,292 | ₩15,493 | -0.69% | 2.2만 |
|---|
| 2026.03.04 | ₩15,573 | ₩15,694 | ₩15,546 | ₩15,573 | 0.00% | 3만 |
|---|
| 2026.03.03 | ₩15,855 | ₩15,855 | ₩15,345 | ₩15,546 | -1.94% | 4.4만 |
|---|
| 2026.03.02 | ₩15,560 | ₩15,922 | ₩15,439 | ₩15,895 | +2.15% | 4.9만 |
|---|
| 2026.02.27 | ₩15,948 | ₩15,948 | ₩15,680 | ₩15,721 | -1.43% | 3.3만 |
|---|
| 2026.02.26 | ₩16,283 | ₩16,283 | ₩15,948 | ₩16,069 | -1.32% | 5.7만 |
|---|
| 2026.02.25 | ₩16,149 | ₩16,364 | ₩15,881 | ₩16,270 | +0.75% | 3.3만 |
|---|
| 2026.02.24 | ₩15,948 | ₩16,082 | ₩15,948 | ₩16,002 | +0.34% | 1.8만 |
|---|
| 2026.02.23 | ₩16,123 | ₩16,257 | ₩15,841 | ₩15,868 | -1.58% | 3만 |
|---|
| 2026.02.20 | ₩16,149 | ₩16,283 | ₩16,109 | ₩16,109 | -0.25% | 2.3만 |
|---|
| 2026.02.19 | ₩16,216 | ₩16,377 | ₩16,082 | ₩16,109 | -0.66% | 1.8만 |
|---|
| 2026.02.18 | ₩16,377 | ₩16,417 | ₩16,230 | ₩16,257 | -0.74% | 7.7만 |
|---|
| 2026.02.17 | ₩16,377 | ₩16,444 | ₩16,203 | ₩16,297 | -0.49% | 3만 |
|---|
| 2026.02.13 | ₩16,377 | ₩16,511 | ₩16,324 | ₩16,484 | +0.65% | 4만 |
|---|
| 2026.02.12 | ₩16,458 | ₩16,511 | ₩16,270 | ₩16,337 | -0.73% | 3.2만 |
|---|
| 2026.02.11 | ₩16,471 | ₩16,471 | ₩16,364 | ₩16,417 | -0.33% | 5.2만 |
|---|
| 2026.02.10 | ₩16,243 | ₩16,377 | ₩16,230 | ₩16,324 | +0.50% | 4.6만 |
|---|
| 2026.02.09 | ₩16,096 | ₩16,243 | ₩16,015 | ₩16,149 | +0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩16,042 | ₩16,243 | ₩15,814 | ₩15,814 | -1.42% | 4.7만 |
|---|
| 2026.02.05 | ₩16,270 | ₩16,270 | ₩15,989 | ₩16,029 | -1.48% | 3.7만 |
|---|
| 2026.02.04 | ₩16,551 | ₩16,672 | ₩16,310 | ₩16,377 | -1.05% | 3.2만 |
|---|
| 2026.02.03 | ₩16,753 | ₩16,860 | ₩16,458 | ₩16,525 | -1.36% | 2.9만 |
|---|
| 2026.02.02 | ₩16,618 | ₩16,887 | ₩16,565 | ₩16,659 | +0.24% | 3.3만 |
|---|
| 2026.01.30 | ₩16,672 | ₩16,753 | ₩16,659 | ₩16,672 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩16,913 | ₩16,913 | ₩16,605 | ₩16,820 | -0.55% | 3.9만 |
|---|
| 2026.01.28 | ₩16,846 | ₩16,954 | ₩16,739 | ₩16,913 | +0.40% | 5.3만 |
|---|
| 2026.01.27 | ₩16,739 | ₩16,793 | ₩16,632 | ₩16,739 | 0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩16,753 | ₩16,846 | ₩16,444 | ₩16,699 | -0.32% | 5.4만 |
|---|
| 2026.01.23 | ₩16,726 | ₩16,739 | ₩16,618 | ₩16,726 | 0.00% | 3.4만 |
|---|
| 2026.01.22 | ₩16,712 | ₩16,739 | ₩16,605 | ₩16,632 | -0.48% | 2만 |
|---|
| 2026.01.21 | ₩16,538 | ₩16,739 | ₩16,498 | ₩16,645 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩16,404 | ₩16,699 | ₩16,404 | ₩16,458 | +0.33% | 6.3만 |
|---|
| 2026.01.16 | ₩16,753 | ₩16,753 | ₩16,565 | ₩16,672 | -0.48% | 3.6만 |
|---|
| 2026.01.15 | ₩16,525 | ₩16,726 | ₩16,391 | ₩16,699 | +1.05% | 5.9만 |
|---|
| 2026.01.14 | ₩16,417 | ₩16,431 | ₩16,297 | ₩16,377 | -0.24% | 6만 |
|---|
| 2026.01.13 | ₩16,283 | ₩16,444 | ₩16,283 | ₩16,404 | +0.74% | 7.1만 |
|---|
| 2026.01.12 | ₩16,136 | ₩16,297 | ₩16,096 | ₩16,257 | +0.75% | 4.4만 |
|---|
| 2026.01.09 | ₩16,082 | ₩16,297 | ₩16,029 | ₩16,163 | +0.50% | 5.3만 |
|---|
| 2026.01.08 | ₩15,881 | ₩16,123 | ₩15,881 | ₩16,069 | +1.18% | 2.8만 |
|---|
| 2026.01.07 | ₩16,069 | ₩16,123 | ₩15,895 | ₩15,989 | -0.50% | 4만 |
|---|
| 2026.01.06 | ₩15,908 | ₩16,082 | ₩15,828 | ₩15,962 | +0.34% | 5만 |
|---|
| 2026.01.05 | ₩15,895 | ₩15,908 | ₩15,694 | ₩15,881 | -0.08% | 6만 |
|---|
| 2026.01.02 | ₩15,734 | ₩15,734 | ₩15,600 | ₩15,640 | -0.60% | 4.9만 |
|---|
| 2025.12.31 | ₩15,935 | ₩16,002 | ₩15,439 | ₩15,587 | -2.19% | 6.1만 |
|---|
| 2025.12.30 | ₩15,895 | ₩16,002 | ₩15,828 | ₩15,855 | -0.25% | 3.3만 |
|---|
| 2025.12.29 | ₩15,855 | ₩16,069 | ₩15,788 | ₩16,002 | +0.93% | 4.1만 |
|---|
| 2025.12.26 | ₩15,935 | ₩16,069 | ₩15,841 | ₩15,881 | -0.34% | 1.9만 |
|---|
| 2025.12.24 | ₩15,922 | ₩16,002 | ₩15,855 | ₩15,855 | -0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩15,868 | ₩16,015 | ₩15,734 | ₩15,841 | -0.17% | 1.1만 |
|---|
| 2025.12.22 | ₩15,774 | ₩15,989 | ₩15,774 | ₩15,841 | +0.42% | 4만 |
|---|
| 2025.12.19 | ₩15,479 | ₩15,707 | ₩15,479 | ₩15,627 | +0.95% | 5.5만 |
|---|
| 2025.12.18 | ₩15,238 | ₩15,721 | ₩15,238 | ₩15,372 | +0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩15,533 | ₩15,774 | ₩15,158 | ₩15,158 | -2.42% | 6.3만 |
|---|
| 2025.12.16 | ₩15,560 | ₩15,814 | ₩15,439 | ₩15,466 | -0.60% | 2.1만 |
|---|
| 2025.12.15 | ₩16,002 | ₩16,002 | ₩15,654 | ₩15,654 | -2.18% | 2.2만 |
|---|
| 2025.12.12 | ₩16,029 | ₩16,109 | ₩15,881 | ₩16,015 | -0.08% | 2.7만 |
|---|
| 2025.12.11 | ₩16,029 | ₩16,136 | ₩15,828 | ₩15,975 | -0.33% | 1.6만 |
|---|
| 2025.12.10 | ₩16,123 | ₩16,149 | ₩15,948 | ₩16,056 | -0.42% | 2.6만 |
|---|
| 2025.12.09 | ₩15,935 | ₩16,123 | ₩15,935 | ₩16,123 | +1.18% | 4.6만 |
|---|
| 2025.12.08 | ₩16,029 | ₩16,029 | ₩15,814 | ₩15,868 | -1.00% | 1.6만 |
|---|
| 2025.12.05 | ₩15,975 | ₩16,029 | ₩15,895 | ₩15,975 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩15,881 | ₩16,002 | ₩15,828 | ₩15,908 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩15,761 | ₩15,881 | ₩15,747 | ₩15,788 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩15,855 | ₩15,855 | ₩15,694 | ₩15,788 | -0.42% | 2.2만 |
|---|
| 2025.12.01 | ₩15,721 | ₩15,841 | ₩15,640 | ₩15,801 | +0.51% | 2.4만 |
|---|
| 2025.11.28 | ₩15,573 | ₩15,814 | ₩15,412 | ₩15,546 | -0.17% | 1.3만 |
|---|
| 2025.11.26 | ₩15,412 | ₩15,734 | ₩15,385 | ₩15,412 | 0.00% | 2.5만 |
|---|
| 2025.11.25 | ₩15,251 | ₩15,385 | ₩15,238 | ₩15,332 | +0.53% | 2만 |
|---|
| 2025.11.24 | ₩15,144 | ₩15,385 | ₩15,104 | ₩15,104 | -0.27% | 7만 |
|---|
| 2025.11.21 | ₩15,506 | ₩15,640 | ₩15,251 | ₩15,439 | -0.43% | 3.6만 |
|---|
| 2025.11.20 | ₩15,935 | ₩15,989 | ₩15,439 | ₩15,533 | -2.52% | 14.2만 |
|---|
| 2025.11.19 | ₩15,587 | ₩15,707 | ₩15,506 | ₩15,707 | +0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩15,640 | ₩15,640 | ₩15,479 | ₩15,506 | -0.86% | 2.6만 |
|---|
| 2025.11.17 | ₩15,801 | ₩15,922 | ₩15,613 | ₩15,761 | -0.25% | 10만 |
|---|
| 2025.11.14 | ₩15,801 | ₩15,801 | ₩15,439 | ₩15,627 | -1.10% | 1.9만 |
|---|
| 2025.11.13 | ₩16,257 | ₩16,578 | ₩15,774 | ₩15,948 | -1.90% | 1.7만 |
|---|
| 2025.11.12 | ₩16,551 | ₩16,551 | ₩16,243 | ₩16,337 | -1.30% | 1.9만 |
|---|
| 2025.11.11 | ₩16,685 | ₩16,685 | ₩16,377 | ₩16,431 | -1.53% | 3.8만 |
|---|
| 2025.11.10 | ₩16,230 | ₩16,632 | ₩16,230 | ₩16,551 | +1.98% | 2.5만 |
|---|
| 2025.11.07 | ₩16,096 | ₩16,391 | ₩16,096 | ₩16,283 | +1.17% | 9.1만 |
|---|
| 2025.11.06 | ₩16,605 | ₩16,672 | ₩16,190 | ₩16,190 | -2.50% | 7.1만 |
|---|
| 2025.11.05 | ₩16,538 | ₩16,578 | ₩16,377 | ₩16,578 | +0.24% | 2.4만 |
|---|
| 2025.11.04 | ₩16,753 | ₩16,820 | ₩16,350 | ₩16,592 | -0.96% | 3.8만 |
|---|
| 2025.11.03 | ₩16,645 | ₩16,753 | ₩16,551 | ₩16,753 | +0.64% | 2.4만 |
|---|
| 2025.10.31 | ₩16,551 | ₩16,739 | ₩16,511 | ₩16,618 | +0.40% | 3.7만 |
|---|
| 2025.10.30 | ₩16,618 | ₩16,618 | ₩16,391 | ₩16,498 | -0.73% | 2만 |
|---|
| 2025.10.29 | ₩16,592 | ₩16,685 | ₩16,498 | ₩16,498 | -0.57% | 3.3만 |
|---|
| 2025.10.28 | ₩16,310 | ₩16,538 | ₩16,310 | ₩16,511 | +1.23% | 5.1만 |
|---|
| 2025.10.27 | ₩16,216 | ₩16,511 | ₩16,190 | ₩16,216 | 0.00% | 5.7만 |
|---|
| 2025.10.24 | ₩16,096 | ₩16,337 | ₩16,069 | ₩16,082 | -0.08% | 6.3만 |
|---|
| 2025.10.23 | ₩15,975 | ₩16,042 | ₩15,654 | ₩15,922 | -0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩16,230 | ₩16,538 | ₩15,948 | ₩15,975 | -1.57% | 4.8만 |
|---|
| 2025.10.21 | ₩16,511 | ₩16,525 | ₩16,283 | ₩16,297 | -1.30% | 2.1만 |
|---|
| 2025.10.20 | ₩16,417 | ₩16,578 | ₩16,417 | ₩16,458 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩16,324 | ₩16,458 | ₩16,230 | ₩16,283 | -0.25% | 3.7만 |
|---|
| 2025.10.16 | ₩16,632 | ₩16,726 | ₩16,310 | ₩16,377 | -1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩16,458 | ₩16,712 | ₩16,337 | ₩16,551 | +0.57% | 4.3만 |
|---|
| 2025.10.14 | ₩16,123 | ₩16,458 | ₩15,975 | ₩16,324 | +1.25% | 7.3만 |
|---|
| 2025.10.13 | ₩16,391 | ₩16,404 | ₩16,163 | ₩16,350 | -0.25% | 3.2만 |
|---|
| 2025.10.10 | ₩16,873 | ₩16,873 | ₩16,096 | ₩16,136 | -4.37% | 4.9만 |
|---|