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 | ₩16,067 | ₩16,268 | ₩16,067 | ₩16,228 | +1.00% | 3.8만 |
| 2026.10.08 | ₩16,094 | ₩16,120 | ₩15,986 | ₩16,013 | -0.50% | 8.2만 |
| 2026.10.07 | ₩15,933 | ₩16,161 | ₩15,852 | ₩16,147 | +1.35% | 4.5만 |
| 2026.10.06 | ₩15,906 | ₩16,228 | ₩15,906 | ₩15,960 | +0.34% | 5.9만 |
| 2026.10.05 | ₩15,866 | ₩15,906 | ₩15,812 | ₩15,879 | +0.08% | 7.8만 |
| 2026.10.02 | ₩15,852 | ₩15,906 | ₩15,745 | ₩15,879 | +0.17% | 6.5만 |
| 2026.10.01 | ₩15,705 | ₩15,812 | ₩15,638 | ₩15,732 | +0.17% | 8.1만 |
| 2026.09.30 | ₩15,879 | ₩15,919 | ₩15,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,705 |
| -1.10% |
| 5.6만 |
| 2026.09.29 | ₩15,879 | ₩15,946 | ₩15,826 | ₩15,852 | -0.17% | 6.5만 |
|---|
| 2026.09.28 | ₩15,933 | ₩16,080 | ₩15,718 | ₩15,839 | -0.59% | 6.2만 |
|---|
| 2026.09.25 | ₩16,214 | ₩16,228 | ₩15,960 | ₩15,973 | -1.49% | 4.9만 |
|---|
| 2026.09.24 | ₩16,415 | ₩16,469 | ₩16,000 | ₩16,107 | -1.88% | 3.7만 |
|---|
| 2026.09.23 | ₩16,697 | ₩16,697 | ₩16,335 | ₩16,549 | -0.88% | 5.5만 |
|---|
| 2026.09.22 | ₩16,549 | ₩16,723 | ₩16,549 | ₩16,723 | +1.05% | 1.9만 |
|---|
| 2026.09.21 | ₩16,415 | ₩16,589 | ₩16,415 | ₩16,589 | +1.06% | 1.5만 |
|---|
| 2026.09.18 | ₩16,308 | ₩16,388 | ₩16,201 | ₩16,388 | +0.49% | 3.9만 |
|---|
| 2026.09.17 | ₩16,254 | ₩16,522 | ₩16,241 | ₩16,281 | +0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩16,053 | ₩16,335 | ₩16,040 | ₩16,201 | +0.92% | 1.5만 |
|---|
| 2026.09.15 | ₩16,522 | ₩16,777 | ₩16,295 | ₩16,295 | -1.38% | 2.6만 |
|---|
| 2026.09.14 | ₩16,630 | ₩16,643 | ₩16,522 | ₩16,576 | -0.32% | 3만 |
|---|
| 2026.09.11 | ₩16,737 | ₩16,911 | ₩16,723 | ₩16,764 | +0.16% | 2만 |
|---|
| 2026.09.10 | ₩16,710 | ₩16,898 | ₩16,616 | ₩16,630 | -0.48% | 2.6만 |
|---|
| 2026.09.09 | ₩16,790 | ₩17,032 | ₩16,790 | ₩16,844 | +0.32% | 3.5만 |
|---|
| 2026.09.08 | ₩16,683 | ₩16,790 | ₩16,576 | ₩16,710 | +0.16% | 2.5만 |
|---|
| 2026.09.04 | ₩16,482 | ₩16,616 | ₩16,482 | ₩16,509 | +0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩16,308 | ₩16,509 | ₩16,308 | ₩16,469 | +0.99% | 2.9만 |
|---|
| 2026.09.02 | ₩16,335 | ₩16,402 | ₩16,295 | ₩16,308 | -0.16% | 1.8만 |
|---|
| 2026.09.01 | ₩16,375 | ₩16,496 | ₩16,335 | ₩16,335 | -0.25% | 2.6만 |
|---|
| 2026.08.31 | ₩16,616 | ₩16,643 | ₩16,429 | ₩16,496 | -0.73% | 3.1만 |
|---|
| 2026.08.28 | ₩16,804 | ₩16,804 | ₩16,643 | ₩16,656 | -0.88% | 4.6만 |
|---|
| 2026.08.27 | ₩16,790 | ₩16,911 | ₩16,630 | ₩16,710 | -0.48% | 2.3만 |
|---|
| 2026.08.26 | ₩16,670 | ₩16,831 | ₩16,643 | ₩16,710 | +0.24% | 2.1만 |
|---|
| 2026.08.25 | ₩16,723 | ₩16,898 | ₩16,670 | ₩16,710 | -0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩16,831 | ₩16,844 | ₩16,616 | ₩16,643 | -1.11% | 8.7천 |
|---|
| 2026.08.21 | ₩16,817 | ₩16,871 | ₩16,697 | ₩16,777 | -0.24% | 2.8만 |
|---|
| 2026.08.20 | ₩16,938 | ₩17,125 | ₩16,764 | ₩16,790 | -0.87% | 4.4만 |
|---|
| 2026.08.19 | ₩17,139 | ₩17,139 | ₩16,951 | ₩17,045 | -0.55% | 2.3만 |
|---|
| 2026.08.18 | ₩17,407 | ₩17,434 | ₩17,125 | ₩17,152 | -1.46% | 2.2만 |
|---|
| 2026.08.17 | ₩17,460 | ₩17,460 | ₩17,340 | ₩17,407 | -0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩17,420 | ₩17,434 | ₩17,286 | ₩17,393 | -0.15% | 1.4만 |
|---|
| 2026.08.13 | ₩17,460 | ₩17,635 | ₩17,353 | ₩17,420 | -0.23% | 1.7만 |
|---|
| 2026.08.12 | ₩17,072 | ₩17,420 | ₩17,072 | ₩17,420 | +2.04% | 2.2만 |
|---|
| 2026.08.11 | ₩16,938 | ₩17,099 | ₩16,938 | ₩16,991 | +0.32% | 5.9천 |
|---|
| 2026.08.10 | ₩16,898 | ₩17,139 | ₩16,898 | ₩16,938 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩16,549 | ₩16,924 | ₩16,549 | ₩16,898 | +2.11% | 2.1만 |
|---|
| 2026.08.06 | ₩16,831 | ₩16,844 | ₩16,683 | ₩16,683 | -0.88% | 1.2만 |
|---|
| 2026.08.05 | ₩17,032 | ₩17,112 | ₩16,857 | ₩16,938 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩16,683 | ₩16,991 | ₩16,415 | ₩16,898 | +1.29% | 3.8만 |
|---|
| 2026.08.03 | ₩16,469 | ₩16,670 | ₩16,375 | ₩16,603 | +0.81% | 1.3만 |
|---|
| 2026.07.31 | ₩16,522 | ₩16,522 | ₩16,281 | ₩16,308 | -1.30% | 1.1만 |
|---|
| 2026.07.30 | ₩16,027 | ₩16,375 | ₩16,000 | ₩16,375 | +2.17% | 2.8만 |
|---|
| 2026.07.29 | ₩16,174 | ₩16,228 | ₩16,027 | ₩16,067 | -0.66% | 2.9만 |
|---|
| 2026.07.28 | ₩16,549 | ₩16,549 | ₩16,254 | ₩16,295 | -1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩16,723 | ₩16,764 | ₩16,388 | ₩16,482 | -1.44% | 1.1만 |
|---|
| 2026.07.24 | ₩16,844 | ₩16,844 | ₩16,643 | ₩16,737 | -0.64% | 9.2천 |
|---|
| 2026.07.23 | ₩16,965 | ₩16,965 | ₩16,750 | ₩16,857 | -0.63% | 8.3천 |
|---|
| 2026.07.22 | ₩17,058 | ₩17,125 | ₩17,018 | ₩17,018 | -0.24% | 1.1만 |
|---|
| 2026.07.21 | ₩16,777 | ₩16,978 | ₩16,777 | ₩16,871 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,616 | ₩16,737 | ₩16,589 | ₩16,670 | +0.32% | 4.6천 |
|---|
| 2026.07.17 | ₩16,442 | ₩16,589 | ₩16,388 | ₩16,576 | +0.81% | 1.4만 |
|---|
| 2026.07.16 | ₩16,804 | ₩17,018 | ₩16,670 | ₩16,697 | -0.64% | 9.7천 |
|---|
| 2026.07.15 | ₩17,058 | ₩17,166 | ₩16,844 | ₩16,871 | -1.10% | 1.4만 |
|---|
| 2026.07.14 | ₩17,099 | ₩17,125 | ₩16,871 | ₩17,045 | -0.31% | 4.6천 |
|---|
| 2026.07.13 | ₩17,032 | ₩17,045 | ₩16,911 | ₩16,978 | -0.31% | 2.7만 |
|---|
| 2026.07.10 | ₩17,246 | ₩17,286 | ₩17,139 | ₩17,166 | -0.47% | 6.3천 |
|---|
| 2026.07.09 | ₩17,125 | ₩17,326 | ₩17,125 | ₩17,166 | +0.23% | 1만 |
|---|
| 2026.07.08 | ₩16,777 | ₩17,018 | ₩16,683 | ₩16,991 | +1.28% | 1.3만 |
|---|
| 2026.07.07 | ₩16,991 | ₩16,991 | ₩16,844 | ₩16,871 | -0.71% | 2.4만 |
|---|
| 2026.07.06 | ₩17,112 | ₩17,286 | ₩17,112 | ₩17,125 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩17,353 | ₩17,849 | ₩16,965 | ₩17,018 | -1.93% | 5.2만 |
|---|
| 2026.07.01 | ₩17,621 | ₩17,809 | ₩17,246 | ₩17,407 | -1.22% | 2.7만 |
|---|
| 2026.06.30 | ₩17,581 | ₩17,715 | ₩17,541 | ₩17,702 | +0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩17,246 | ₩17,728 | ₩17,246 | ₩17,514 | +1.55% | 2.7만 |
|---|
| 2026.06.26 | ₩17,420 | ₩17,487 | ₩17,233 | ₩17,246 | -1.00% | 2.2만 |
|---|
| 2026.06.25 | ₩17,635 | ₩17,876 | ₩17,487 | ₩17,541 | -0.53% | 1.5만 |
|---|
| 2026.06.24 | ₩17,635 | ₩17,688 | ₩17,474 | ₩17,568 | -0.38% | 2.3만 |
|---|
| 2026.06.23 | ₩17,594 | ₩17,849 | ₩17,514 | ₩17,742 | +0.84% | 4.8만 |
|---|
| 2026.06.22 | ₩17,862 | ₩17,970 | ₩17,795 | ₩17,862 | 0.00% | 3.6만 |
|---|
| 2026.06.18 | ₩17,903 | ₩17,903 | ₩17,648 | ₩17,782 | -0.67% | 2.5만 |
|---|
| 2026.06.17 | ₩17,836 | ₩17,862 | ₩17,393 | ₩17,393 | -2.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,903 | ₩17,970 | ₩17,702 | ₩17,795 | -0.60% | 2.2만 |
|---|
| 2026.06.15 | ₩17,822 | ₩17,970 | ₩17,675 | ₩17,782 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩17,434 | ₩17,809 | ₩17,434 | ₩17,661 | +1.31% | 1.9만 |
|---|
| 2026.06.11 | ₩17,219 | ₩17,487 | ₩17,112 | ₩17,326 | +0.62% | 2.3만 |
|---|
| 2026.06.10 | ₩17,085 | ₩17,367 | ₩17,018 | ₩17,018 | -0.39% | 2.8만 |
|---|
| 2026.06.09 | ₩17,581 | ₩17,876 | ₩17,045 | ₩17,246 | -1.91% | 3.9만 |
|---|
| 2026.06.08 | ₩17,420 | ₩17,688 | ₩17,380 | ₩17,420 | 0.00% | 2.1만 |
|---|
| 2026.06.05 | ₩17,849 | ₩17,849 | ₩17,300 | ₩17,340 | -2.85% | 2.7만 |
|---|
| 2026.06.04 | ₩18,050 | ₩18,117 | ₩17,889 | ₩18,063 | +0.07% | 2.9만 |
|---|
| 2026.06.03 | ₩18,479 | ₩18,559 | ₩17,970 | ₩18,251 | -1.23% | 2.9만 |
|---|
| 2026.06.02 | ₩18,318 | ₩18,479 | ₩18,184 | ₩18,439 | +0.66% | 5만 |
|---|
| 2026.06.01 | ₩17,996 | ₩18,251 | ₩17,943 | ₩18,251 | +1.41% | 4.8만 |
|---|
| 2026.05.29 | ₩18,050 | ₩18,130 | ₩17,970 | ₩18,104 | +0.30% | 3.4만 |
|---|
| 2026.05.28 | ₩17,782 | ₩18,023 | ₩17,661 | ₩17,956 | +0.98% | 6.5만 |
|---|
| 2026.05.27 | ₩17,769 | ₩17,822 | ₩17,648 | ₩17,715 | -0.30% | 2.3만 |
|---|
| 2026.05.26 | ₩17,648 | ₩17,795 | ₩17,460 | ₩17,675 | +0.15% | 4.6만 |
|---|
| 2026.05.22 | ₩17,434 | ₩17,527 | ₩17,286 | ₩17,501 | +0.38% | 2.1만 |
|---|
| 2026.05.21 | ₩16,924 | ₩17,340 | ₩16,924 | ₩17,273 | +2.06% | 5.2만 |
|---|
| 2026.05.20 | ₩16,884 | ₩17,139 | ₩16,831 | ₩17,072 | +1.11% | 2만 |
|---|
| 2026.05.19 | ₩16,643 | ₩16,884 | ₩16,616 | ₩16,790 | +0.89% | 3.6만 |
|---|
| 2026.05.18 | ₩17,273 | ₩17,286 | ₩16,630 | ₩16,817 | -2.64% | 5.1만 |
|---|
| 2026.05.15 | ₩17,326 | ₩17,326 | ₩17,085 | ₩17,152 | -1.01% | 3.3만 |
|---|
| 2026.05.14 | ₩17,541 | ₩17,554 | ₩17,367 | ₩17,527 | -0.08% | 2.5만 |
|---|
| 2026.05.13 | ₩17,367 | ₩17,621 | ₩17,326 | ₩17,541 | +1.00% | 6.8만 |
|---|
| 2026.05.12 | ₩17,474 | ₩17,474 | ₩17,112 | ₩17,313 | -0.92% | 4.1만 |
|---|
| 2026.05.11 | ₩17,353 | ₩17,648 | ₩17,326 | ₩17,487 | +0.77% | 4.7만 |
|---|
| 2026.05.08 | ₩17,326 | ₩17,326 | ₩17,206 | ₩17,286 | -0.23% | 1.5만 |
|---|
| 2026.05.07 | ₩17,447 | ₩17,460 | ₩17,179 | ₩17,219 | -1.31% | 2.7만 |
|---|
| 2026.05.06 | ₩17,326 | ₩17,514 | ₩17,166 | ₩17,487 | +0.93% | 4.5만 |
|---|
| 2026.05.05 | ₩17,085 | ₩17,206 | ₩17,085 | ₩17,192 | +0.63% | 3만 |
|---|
| 2026.05.04 | ₩17,005 | ₩17,152 | ₩16,777 | ₩16,938 | -0.39% | 8만 |
|---|
| 2026.05.01 | ₩16,790 | ₩17,058 | ₩16,790 | ₩17,018 | +1.36% | 4만 |
|---|
| 2026.04.30 | ₩16,697 | ₩16,831 | ₩16,563 | ₩16,831 | +0.80% | 1.8만 |
|---|
| 2026.04.29 | ₩16,281 | ₩16,589 | ₩16,281 | ₩16,589 | +1.89% | 1.5만 |
|---|
| 2026.04.28 | ₩16,402 | ₩16,589 | ₩16,174 | ₩16,402 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩16,710 | ₩16,723 | ₩16,563 | ₩16,576 | -0.80% | 1.3만 |
|---|
| 2026.04.24 | ₩16,750 | ₩16,817 | ₩16,603 | ₩16,643 | -0.64% | 2.1만 |
|---|
| 2026.04.23 | ₩16,630 | ₩16,777 | ₩16,549 | ₩16,576 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩16,563 | ₩16,656 | ₩16,482 | ₩16,603 | +0.24% | 2.6만 |
|---|
| 2026.04.21 | ₩16,496 | ₩16,616 | ₩16,308 | ₩16,429 | -0.41% | 2.7만 |
|---|
| 2026.04.20 | ₩16,362 | ₩16,509 | ₩16,321 | ₩16,469 | +0.66% | 2.3만 |
|---|
| 2026.04.17 | ₩16,509 | ₩16,509 | ₩16,281 | ₩16,281 | -1.38% | 4.1만 |
|---|
| 2026.04.16 | ₩16,080 | ₩16,348 | ₩15,933 | ₩16,348 | +1.67% | 3만 |
|---|
| 2026.04.15 | ₩16,027 | ₩16,080 | ₩15,852 | ₩16,080 | +0.33% | 2.6만 |
|---|
| 2026.04.14 | ₩15,919 | ₩16,053 | ₩15,852 | ₩15,960 | +0.25% | 1.7만 |
|---|
| 2026.04.13 | ₩15,772 | ₩15,906 | ₩15,678 | ₩15,826 | +0.34% | 4.1만 |
|---|
| 2026.04.10 | ₩15,893 | ₩15,919 | ₩15,745 | ₩15,745 | -0.93% | 1.4만 |
|---|
| 2026.04.09 | ₩15,437 | ₩15,919 | ₩15,437 | ₩15,906 | +3.04% | 5.3만 |
|---|
| 2026.04.08 | ₩15,276 | ₩15,772 | ₩15,276 | ₩15,410 | +0.88% | 6.1만 |
|---|
| 2026.04.07 | ₩14,928 | ₩15,035 | ₩14,821 | ₩14,901 | -0.18% | 4.2만 |
|---|
| 2026.04.06 | ₩14,995 | ₩15,142 | ₩14,901 | ₩14,901 | -0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩14,981 | ₩15,008 | ₩14,740 | ₩14,995 | +0.09% | 2.5만 |
|---|
| 2026.04.01 | ₩14,941 | ₩15,437 | ₩14,941 | ₩15,209 | +1.79% | 2.7만 |
|---|
| 2026.03.31 | ₩14,472 | ₩15,008 | ₩14,472 | ₩14,941 | +3.24% | 2만 |
|---|
| 2026.03.30 | ₩14,620 | ₩14,807 | ₩14,352 | ₩14,445 | -1.19% | 2.7만 |
|---|
| 2026.03.27 | ₩14,807 | ₩14,807 | ₩14,486 | ₩14,499 | -2.08% | 3.5만 |
|---|
| 2026.03.26 | ₩15,249 | ₩15,249 | ₩14,807 | ₩14,807 | -2.90% | 2.1만 |
|---|
| 2026.03.25 | ₩15,357 | ₩15,558 | ₩15,290 | ₩15,357 | 0.00% | 4.7만 |
|---|
| 2026.03.24 | ₩14,941 | ₩15,343 | ₩14,901 | ₩15,236 | +1.97% | 4.5만 |
|---|
| 2026.03.23 | ₩14,955 | ₩15,276 | ₩14,941 | ₩14,981 | +0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩15,075 | ₩15,223 | ₩14,700 | ₩14,700 | -2.49% | 5.4만 |
|---|
| 2026.03.19 | ₩15,196 | ₩15,236 | ₩15,022 | ₩15,129 | -0.44% | 2.4만 |
|---|
| 2026.03.18 | ₩15,290 | ₩15,477 | ₩15,290 | ₩15,290 | 0.00% | 3.8만 |
|---|
| 2026.03.17 | ₩15,370 | ₩15,504 | ₩15,276 | ₩15,410 | +0.26% | 2만 |
|---|
| 2026.03.16 | ₩15,504 | ₩15,705 | ₩15,504 | ₩15,544 | +0.26% | 1.9만 |
|---|
| 2026.03.13 | ₩15,410 | ₩15,450 | ₩15,263 | ₩15,330 | -0.52% | 2.4만 |
|---|
| 2026.03.12 | ₩15,383 | ₩15,450 | ₩15,249 | ₩15,316 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩15,343 | ₩15,598 | ₩15,330 | ₩15,424 | +0.52% | 3.2만 |
|---|
| 2026.03.10 | ₩15,075 | ₩15,383 | ₩14,955 | ₩15,276 | +1.33% | 2.6만 |
|---|
| 2026.03.09 | ₩14,874 | ₩15,196 | ₩14,874 | ₩15,102 | +1.53% | 1.2만 |
|---|
| 2026.03.06 | ₩15,276 | ₩15,316 | ₩14,995 | ₩14,995 | -1.84% | 7.1만 |
|---|
| 2026.03.05 | ₩15,598 | ₩15,692 | ₩15,290 | ₩15,491 | -0.69% | 2.2만 |
|---|
| 2026.03.04 | ₩15,571 | ₩15,692 | ₩15,544 | ₩15,571 | 0.00% | 3만 |
|---|
| 2026.03.03 | ₩15,852 | ₩15,852 | ₩15,343 | ₩15,544 | -1.94% | 4.4만 |
|---|
| 2026.03.02 | ₩15,558 | ₩15,919 | ₩15,437 | ₩15,893 | +2.15% | 4.9만 |
|---|
| 2026.02.27 | ₩15,946 | ₩15,946 | ₩15,678 | ₩15,718 | -1.43% | 3.3만 |
|---|
| 2026.02.26 | ₩16,281 | ₩16,281 | ₩15,946 | ₩16,067 | -1.32% | 5.7만 |
|---|
| 2026.02.25 | ₩16,147 | ₩16,362 | ₩15,879 | ₩16,268 | +0.75% | 3.3만 |
|---|
| 2026.02.24 | ₩15,946 | ₩16,080 | ₩15,946 | ₩16,000 | +0.34% | 1.8만 |
|---|
| 2026.02.23 | ₩16,120 | ₩16,254 | ₩15,839 | ₩15,866 | -1.58% | 3만 |
|---|
| 2026.02.20 | ₩16,147 | ₩16,281 | ₩16,107 | ₩16,107 | -0.25% | 2.3만 |
|---|
| 2026.02.19 | ₩16,214 | ₩16,375 | ₩16,080 | ₩16,107 | -0.66% | 1.8만 |
|---|
| 2026.02.18 | ₩16,375 | ₩16,415 | ₩16,228 | ₩16,254 | -0.74% | 7.7만 |
|---|
| 2026.02.17 | ₩16,375 | ₩16,442 | ₩16,201 | ₩16,295 | -0.49% | 3만 |
|---|
| 2026.02.13 | ₩16,375 | ₩16,509 | ₩16,321 | ₩16,482 | +0.65% | 4만 |
|---|
| 2026.02.12 | ₩16,455 | ₩16,509 | ₩16,268 | ₩16,335 | -0.73% | 3.2만 |
|---|
| 2026.02.11 | ₩16,469 | ₩16,469 | ₩16,362 | ₩16,415 | -0.33% | 5.2만 |
|---|
| 2026.02.10 | ₩16,241 | ₩16,375 | ₩16,228 | ₩16,321 | +0.50% | 4.6만 |
|---|
| 2026.02.09 | ₩16,094 | ₩16,241 | ₩16,013 | ₩16,147 | +0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩16,040 | ₩16,241 | ₩15,812 | ₩15,812 | -1.42% | 4.7만 |
|---|
| 2026.02.05 | ₩16,268 | ₩16,268 | ₩15,986 | ₩16,027 | -1.48% | 3.7만 |
|---|
| 2026.02.04 | ₩16,549 | ₩16,670 | ₩16,308 | ₩16,375 | -1.05% | 3.2만 |
|---|
| 2026.02.03 | ₩16,750 | ₩16,857 | ₩16,455 | ₩16,522 | -1.36% | 2.9만 |
|---|
| 2026.02.02 | ₩16,616 | ₩16,884 | ₩16,563 | ₩16,656 | +0.24% | 3.3만 |
|---|
| 2026.01.30 | ₩16,670 | ₩16,750 | ₩16,656 | ₩16,670 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩16,911 | ₩16,911 | ₩16,603 | ₩16,817 | -0.55% | 3.9만 |
|---|
| 2026.01.28 | ₩16,844 | ₩16,951 | ₩16,737 | ₩16,911 | +0.40% | 5.3만 |
|---|
| 2026.01.27 | ₩16,737 | ₩16,790 | ₩16,630 | ₩16,737 | 0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩16,750 | ₩16,844 | ₩16,442 | ₩16,697 | -0.32% | 5.4만 |
|---|
| 2026.01.23 | ₩16,723 | ₩16,737 | ₩16,616 | ₩16,723 | 0.00% | 3.4만 |
|---|
| 2026.01.22 | ₩16,710 | ₩16,737 | ₩16,603 | ₩16,630 | -0.48% | 2만 |
|---|
| 2026.01.21 | ₩16,536 | ₩16,737 | ₩16,496 | ₩16,643 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩16,402 | ₩16,697 | ₩16,402 | ₩16,455 | +0.33% | 6.3만 |
|---|
| 2026.01.16 | ₩16,750 | ₩16,750 | ₩16,563 | ₩16,670 | -0.48% | 3.6만 |
|---|
| 2026.01.15 | ₩16,522 | ₩16,723 | ₩16,388 | ₩16,697 | +1.05% | 5.9만 |
|---|
| 2026.01.14 | ₩16,415 | ₩16,429 | ₩16,295 | ₩16,375 | -0.24% | 6만 |
|---|
| 2026.01.13 | ₩16,281 | ₩16,442 | ₩16,281 | ₩16,402 | +0.74% | 7.1만 |
|---|
| 2026.01.12 | ₩16,134 | ₩16,295 | ₩16,094 | ₩16,254 | +0.75% | 4.4만 |
|---|
| 2026.01.09 | ₩16,080 | ₩16,295 | ₩16,027 | ₩16,161 | +0.50% | 5.3만 |
|---|
| 2026.01.08 | ₩15,879 | ₩16,120 | ₩15,879 | ₩16,067 | +1.18% | 2.8만 |
|---|
| 2026.01.07 | ₩16,067 | ₩16,120 | ₩15,893 | ₩15,986 | -0.50% | 4만 |
|---|
| 2026.01.06 | ₩15,906 | ₩16,080 | ₩15,826 | ₩15,960 | +0.34% | 5만 |
|---|
| 2026.01.05 | ₩15,893 | ₩15,906 | ₩15,692 | ₩15,879 | -0.08% | 6만 |
|---|
| 2026.01.02 | ₩15,732 | ₩15,732 | ₩15,598 | ₩15,638 | -0.60% | 4.9만 |
|---|
| 2025.12.31 | ₩15,933 | ₩16,000 | ₩15,437 | ₩15,584 | -2.19% | 6.1만 |
|---|
| 2025.12.30 | ₩15,893 | ₩16,000 | ₩15,826 | ₩15,852 | -0.25% | 3.3만 |
|---|
| 2025.12.29 | ₩15,852 | ₩16,067 | ₩15,785 | ₩16,000 | +0.93% | 4.1만 |
|---|
| 2025.12.26 | ₩15,933 | ₩16,067 | ₩15,839 | ₩15,879 | -0.34% | 1.9만 |
|---|
| 2025.12.24 | ₩15,919 | ₩16,000 | ₩15,852 | ₩15,852 | -0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩15,866 | ₩16,013 | ₩15,732 | ₩15,839 | -0.17% | 1.1만 |
|---|
| 2025.12.22 | ₩15,772 | ₩15,986 | ₩15,772 | ₩15,839 | +0.42% | 4만 |
|---|
| 2025.12.19 | ₩15,477 | ₩15,705 | ₩15,477 | ₩15,625 | +0.95% | 5.5만 |
|---|
| 2025.12.18 | ₩15,236 | ₩15,718 | ₩15,236 | ₩15,370 | +0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩15,531 | ₩15,772 | ₩15,156 | ₩15,156 | -2.42% | 6.3만 |
|---|
| 2025.12.16 | ₩15,558 | ₩15,812 | ₩15,437 | ₩15,464 | -0.60% | 2.1만 |
|---|
| 2025.12.15 | ₩16,000 | ₩16,000 | ₩15,651 | ₩15,651 | -2.18% | 2.2만 |
|---|
| 2025.12.12 | ₩16,027 | ₩16,107 | ₩15,879 | ₩16,013 | -0.08% | 2.7만 |
|---|
| 2025.12.11 | ₩16,027 | ₩16,134 | ₩15,826 | ₩15,973 | -0.33% | 1.6만 |
|---|
| 2025.12.10 | ₩16,120 | ₩16,147 | ₩15,946 | ₩16,053 | -0.42% | 2.6만 |
|---|
| 2025.12.09 | ₩15,933 | ₩16,120 | ₩15,933 | ₩16,120 | +1.18% | 4.6만 |
|---|
| 2025.12.08 | ₩16,027 | ₩16,027 | ₩15,812 | ₩15,866 | -1.00% | 1.6만 |
|---|
| 2025.12.05 | ₩15,973 | ₩16,027 | ₩15,893 | ₩15,973 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩15,879 | ₩16,000 | ₩15,826 | ₩15,906 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩15,759 | ₩15,879 | ₩15,745 | ₩15,785 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩15,852 | ₩15,852 | ₩15,692 | ₩15,785 | -0.42% | 2.2만 |
|---|
| 2025.12.01 | ₩15,718 | ₩15,839 | ₩15,638 | ₩15,799 | +0.51% | 2.4만 |
|---|
| 2025.11.28 | ₩15,571 | ₩15,812 | ₩15,410 | ₩15,544 | -0.17% | 1.3만 |
|---|
| 2025.11.26 | ₩15,410 | ₩15,732 | ₩15,383 | ₩15,410 | 0.00% | 2.5만 |
|---|
| 2025.11.25 | ₩15,249 | ₩15,383 | ₩15,236 | ₩15,330 | +0.53% | 2만 |
|---|
| 2025.11.24 | ₩15,142 | ₩15,383 | ₩15,102 | ₩15,102 | -0.27% | 7만 |
|---|
| 2025.11.21 | ₩15,504 | ₩15,638 | ₩15,249 | ₩15,437 | -0.43% | 3.6만 |
|---|
| 2025.11.20 | ₩15,933 | ₩15,986 | ₩15,437 | ₩15,531 | -2.52% | 14.2만 |
|---|
| 2025.11.19 | ₩15,584 | ₩15,705 | ₩15,504 | ₩15,705 | +0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩15,638 | ₩15,638 | ₩15,477 | ₩15,504 | -0.86% | 2.6만 |
|---|
| 2025.11.17 | ₩15,799 | ₩15,919 | ₩15,611 | ₩15,759 | -0.25% | 10만 |
|---|
| 2025.11.14 | ₩15,799 | ₩15,799 | ₩15,437 | ₩15,625 | -1.10% | 1.9만 |
|---|
| 2025.11.13 | ₩16,254 | ₩16,576 | ₩15,772 | ₩15,946 | -1.90% | 1.7만 |
|---|
| 2025.11.12 | ₩16,549 | ₩16,549 | ₩16,241 | ₩16,335 | -1.30% | 1.9만 |
|---|
| 2025.11.11 | ₩16,683 | ₩16,683 | ₩16,375 | ₩16,429 | -1.53% | 3.8만 |
|---|
| 2025.11.10 | ₩16,228 | ₩16,630 | ₩16,228 | ₩16,549 | +1.98% | 2.5만 |
|---|
| 2025.11.07 | ₩16,094 | ₩16,388 | ₩16,094 | ₩16,281 | +1.17% | 9.1만 |
|---|
| 2025.11.06 | ₩16,603 | ₩16,670 | ₩16,187 | ₩16,187 | -2.50% | 7.1만 |
|---|
| 2025.11.05 | ₩16,536 | ₩16,576 | ₩16,375 | ₩16,576 | +0.24% | 2.4만 |
|---|
| 2025.11.04 | ₩16,750 | ₩16,817 | ₩16,348 | ₩16,589 | -0.96% | 3.8만 |
|---|
| 2025.11.03 | ₩16,643 | ₩16,750 | ₩16,549 | ₩16,750 | +0.64% | 2.4만 |
|---|
| 2025.10.31 | ₩16,549 | ₩16,737 | ₩16,509 | ₩16,616 | +0.40% | 3.7만 |
|---|
| 2025.10.30 | ₩16,616 | ₩16,616 | ₩16,388 | ₩16,496 | -0.73% | 2만 |
|---|
| 2025.10.29 | ₩16,589 | ₩16,683 | ₩16,496 | ₩16,496 | -0.57% | 3.3만 |
|---|
| 2025.10.28 | ₩16,308 | ₩16,536 | ₩16,308 | ₩16,509 | +1.23% | 5.1만 |
|---|
| 2025.10.27 | ₩16,214 | ₩16,509 | ₩16,187 | ₩16,214 | 0.00% | 5.7만 |
|---|
| 2025.10.24 | ₩16,094 | ₩16,335 | ₩16,067 | ₩16,080 | -0.08% | 6.3만 |
|---|
| 2025.10.23 | ₩15,973 | ₩16,040 | ₩15,651 | ₩15,919 | -0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩16,228 | ₩16,536 | ₩15,946 | ₩15,973 | -1.57% | 4.8만 |
|---|
| 2025.10.21 | ₩16,509 | ₩16,522 | ₩16,281 | ₩16,295 | -1.30% | 2.1만 |
|---|
| 2025.10.20 | ₩16,415 | ₩16,576 | ₩16,415 | ₩16,455 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩16,321 | ₩16,455 | ₩16,228 | ₩16,281 | -0.25% | 3.7만 |
|---|
| 2025.10.16 | ₩16,630 | ₩16,723 | ₩16,308 | ₩16,375 | -1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩16,455 | ₩16,710 | ₩16,335 | ₩16,549 | +0.57% | 4.3만 |
|---|
| 2025.10.14 | ₩16,120 | ₩16,455 | ₩15,973 | ₩16,321 | +1.25% | 7.3만 |
|---|
| 2025.10.13 | ₩16,388 | ₩16,402 | ₩16,161 | ₩16,348 | -0.25% | 3.2만 |
|---|
| 2025.10.10 | ₩16,871 | ₩16,871 | ₩16,094 | ₩16,134 | -4.37% | 4.9만 |
|---|