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 | ₩16,081 | ₩16,283 | ₩16,081 | ₩16,242 | +1.00% | 3.8만 |
| 2026.10.08 | ₩16,108 | ₩16,135 | ₩16,001 | ₩16,028 | -0.50% | 8.2만 |
| 2026.10.07 | ₩15,947 | ₩16,175 | ₩15,867 | ₩16,162 | +1.35% | 4.5만 |
| 2026.10.06 | ₩15,920 | ₩16,242 | ₩15,920 | ₩15,974 | +0.34% | 5.9만 |
| 2026.10.05 | ₩15,880 | ₩15,920 | ₩15,827 | ₩15,894 | +0.08% | 7.8만 |
| 2026.10.02 | ₩15,867 | ₩15,920 | ₩15,759 | ₩15,894 | +0.17% | 6.5만 |
| 2026.10.01 | ₩15,719 | ₩15,827 | ₩15,652 | ₩15,746 | +0.17% | 8.1만 |
| 2026.09.30 | ₩15,894 | ₩15,934 | ₩15,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,719 |
| -1.10% |
| 5.6만 |
| 2026.09.29 | ₩15,894 | ₩15,961 | ₩15,840 | ₩15,867 | -0.17% | 6.5만 |
|---|
| 2026.09.28 | ₩15,947 | ₩16,095 | ₩15,733 | ₩15,853 | -0.59% | 6.2만 |
|---|
| 2026.09.25 | ₩16,229 | ₩16,242 | ₩15,974 | ₩15,987 | -1.49% | 4.9만 |
|---|
| 2026.09.24 | ₩16,430 | ₩16,484 | ₩16,014 | ₩16,122 | -1.88% | 3.7만 |
|---|
| 2026.09.23 | ₩16,712 | ₩16,712 | ₩16,350 | ₩16,564 | -0.88% | 5.5만 |
|---|
| 2026.09.22 | ₩16,564 | ₩16,739 | ₩16,564 | ₩16,739 | +1.05% | 1.9만 |
|---|
| 2026.09.21 | ₩16,430 | ₩16,604 | ₩16,430 | ₩16,604 | +1.06% | 1.5만 |
|---|
| 2026.09.18 | ₩16,323 | ₩16,403 | ₩16,215 | ₩16,403 | +0.49% | 3.9만 |
|---|
| 2026.09.17 | ₩16,269 | ₩16,537 | ₩16,256 | ₩16,296 | +0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩16,068 | ₩16,350 | ₩16,055 | ₩16,215 | +0.92% | 1.5만 |
|---|
| 2026.09.15 | ₩16,537 | ₩16,792 | ₩16,309 | ₩16,309 | -1.38% | 2.6만 |
|---|
| 2026.09.14 | ₩16,645 | ₩16,658 | ₩16,537 | ₩16,591 | -0.32% | 3만 |
|---|
| 2026.09.11 | ₩16,752 | ₩16,926 | ₩16,739 | ₩16,779 | +0.16% | 2만 |
|---|
| 2026.09.10 | ₩16,725 | ₩16,913 | ₩16,631 | ₩16,645 | -0.48% | 2.6만 |
|---|
| 2026.09.09 | ₩16,806 | ₩17,047 | ₩16,806 | ₩16,859 | +0.32% | 3.5만 |
|---|
| 2026.09.08 | ₩16,698 | ₩16,806 | ₩16,591 | ₩16,725 | +0.16% | 2.5만 |
|---|
| 2026.09.04 | ₩16,497 | ₩16,631 | ₩16,497 | ₩16,524 | +0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩16,323 | ₩16,524 | ₩16,323 | ₩16,484 | +0.99% | 2.9만 |
|---|
| 2026.09.02 | ₩16,350 | ₩16,417 | ₩16,309 | ₩16,323 | -0.16% | 1.8만 |
|---|
| 2026.09.01 | ₩16,390 | ₩16,511 | ₩16,350 | ₩16,350 | -0.25% | 2.6만 |
|---|
| 2026.08.31 | ₩16,631 | ₩16,658 | ₩16,443 | ₩16,511 | -0.73% | 3.1만 |
|---|
| 2026.08.28 | ₩16,819 | ₩16,819 | ₩16,658 | ₩16,671 | -0.88% | 4.6만 |
|---|
| 2026.08.27 | ₩16,806 | ₩16,926 | ₩16,645 | ₩16,725 | -0.48% | 2.3만 |
|---|
| 2026.08.26 | ₩16,685 | ₩16,846 | ₩16,658 | ₩16,725 | +0.24% | 2.1만 |
|---|
| 2026.08.25 | ₩16,739 | ₩16,913 | ₩16,685 | ₩16,725 | -0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩16,846 | ₩16,859 | ₩16,631 | ₩16,658 | -1.11% | 8.7천 |
|---|
| 2026.08.21 | ₩16,832 | ₩16,886 | ₩16,712 | ₩16,792 | -0.24% | 2.8만 |
|---|
| 2026.08.20 | ₩16,953 | ₩17,141 | ₩16,779 | ₩16,806 | -0.87% | 4.4만 |
|---|
| 2026.08.19 | ₩17,154 | ₩17,154 | ₩16,967 | ₩17,060 | -0.55% | 2.3만 |
|---|
| 2026.08.18 | ₩17,423 | ₩17,449 | ₩17,141 | ₩17,168 | -1.46% | 2.2만 |
|---|
| 2026.08.17 | ₩17,476 | ₩17,476 | ₩17,356 | ₩17,423 | -0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩17,436 | ₩17,449 | ₩17,302 | ₩17,409 | -0.15% | 1.4만 |
|---|
| 2026.08.13 | ₩17,476 | ₩17,651 | ₩17,369 | ₩17,436 | -0.23% | 1.7만 |
|---|
| 2026.08.12 | ₩17,087 | ₩17,436 | ₩17,087 | ₩17,436 | +2.04% | 2.2만 |
|---|
| 2026.08.11 | ₩16,953 | ₩17,114 | ₩16,953 | ₩17,007 | +0.32% | 5.9천 |
|---|
| 2026.08.10 | ₩16,913 | ₩17,154 | ₩16,913 | ₩16,953 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩16,564 | ₩16,940 | ₩16,564 | ₩16,913 | +2.11% | 2.1만 |
|---|
| 2026.08.06 | ₩16,846 | ₩16,859 | ₩16,698 | ₩16,698 | -0.88% | 1.2만 |
|---|
| 2026.08.05 | ₩17,047 | ₩17,128 | ₩16,873 | ₩16,953 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩16,698 | ₩17,007 | ₩16,430 | ₩16,913 | +1.29% | 3.8만 |
|---|
| 2026.08.03 | ₩16,484 | ₩16,685 | ₩16,390 | ₩16,618 | +0.81% | 1.3만 |
|---|
| 2026.07.31 | ₩16,537 | ₩16,537 | ₩16,296 | ₩16,323 | -1.30% | 1.1만 |
|---|
| 2026.07.30 | ₩16,041 | ₩16,390 | ₩16,014 | ₩16,390 | +2.17% | 2.8만 |
|---|
| 2026.07.29 | ₩16,189 | ₩16,242 | ₩16,041 | ₩16,081 | -0.66% | 2.9만 |
|---|
| 2026.07.28 | ₩16,564 | ₩16,564 | ₩16,269 | ₩16,309 | -1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩16,739 | ₩16,779 | ₩16,403 | ₩16,497 | -1.44% | 1.1만 |
|---|
| 2026.07.24 | ₩16,859 | ₩16,859 | ₩16,658 | ₩16,752 | -0.64% | 9.2천 |
|---|
| 2026.07.23 | ₩16,980 | ₩16,980 | ₩16,765 | ₩16,873 | -0.63% | 8.3천 |
|---|
| 2026.07.22 | ₩17,074 | ₩17,141 | ₩17,034 | ₩17,034 | -0.24% | 1.1만 |
|---|
| 2026.07.21 | ₩16,792 | ₩16,993 | ₩16,792 | ₩16,886 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,631 | ₩16,752 | ₩16,604 | ₩16,685 | +0.32% | 4.6천 |
|---|
| 2026.07.17 | ₩16,457 | ₩16,604 | ₩16,403 | ₩16,591 | +0.81% | 1.4만 |
|---|
| 2026.07.16 | ₩16,819 | ₩17,034 | ₩16,685 | ₩16,712 | -0.64% | 9.7천 |
|---|
| 2026.07.15 | ₩17,074 | ₩17,181 | ₩16,859 | ₩16,886 | -1.10% | 1.4만 |
|---|
| 2026.07.14 | ₩17,114 | ₩17,141 | ₩16,886 | ₩17,060 | -0.31% | 4.6천 |
|---|
| 2026.07.13 | ₩17,047 | ₩17,060 | ₩16,926 | ₩16,993 | -0.31% | 2.7만 |
|---|
| 2026.07.10 | ₩17,262 | ₩17,302 | ₩17,154 | ₩17,181 | -0.47% | 6.3천 |
|---|
| 2026.07.09 | ₩17,141 | ₩17,342 | ₩17,141 | ₩17,181 | +0.23% | 1만 |
|---|
| 2026.07.08 | ₩16,792 | ₩17,034 | ₩16,698 | ₩17,007 | +1.28% | 1.3만 |
|---|
| 2026.07.07 | ₩17,007 | ₩17,007 | ₩16,859 | ₩16,886 | -0.71% | 2.4만 |
|---|
| 2026.07.06 | ₩17,128 | ₩17,302 | ₩17,128 | ₩17,141 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩17,369 | ₩17,865 | ₩16,980 | ₩17,034 | -1.93% | 5.2만 |
|---|
| 2026.07.01 | ₩17,637 | ₩17,825 | ₩17,262 | ₩17,423 | -1.22% | 2.7만 |
|---|
| 2026.06.30 | ₩17,597 | ₩17,731 | ₩17,557 | ₩17,718 | +0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩17,262 | ₩17,744 | ₩17,262 | ₩17,530 | +1.55% | 2.7만 |
|---|
| 2026.06.26 | ₩17,436 | ₩17,503 | ₩17,248 | ₩17,262 | -1.00% | 2.2만 |
|---|
| 2026.06.25 | ₩17,651 | ₩17,892 | ₩17,503 | ₩17,557 | -0.53% | 1.5만 |
|---|
| 2026.06.24 | ₩17,651 | ₩17,704 | ₩17,490 | ₩17,584 | -0.38% | 2.3만 |
|---|
| 2026.06.23 | ₩17,610 | ₩17,865 | ₩17,530 | ₩17,758 | +0.84% | 4.8만 |
|---|
| 2026.06.22 | ₩17,879 | ₩17,986 | ₩17,812 | ₩17,879 | 0.00% | 3.6만 |
|---|
| 2026.06.18 | ₩17,919 | ₩17,919 | ₩17,664 | ₩17,798 | -0.67% | 2.5만 |
|---|
| 2026.06.17 | ₩17,852 | ₩17,879 | ₩17,409 | ₩17,409 | -2.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,919 | ₩17,986 | ₩17,718 | ₩17,812 | -0.60% | 2.2만 |
|---|
| 2026.06.15 | ₩17,838 | ₩17,986 | ₩17,691 | ₩17,798 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩17,449 | ₩17,825 | ₩17,449 | ₩17,677 | +1.31% | 1.9만 |
|---|
| 2026.06.11 | ₩17,235 | ₩17,503 | ₩17,128 | ₩17,342 | +0.62% | 2.3만 |
|---|
| 2026.06.10 | ₩17,101 | ₩17,382 | ₩17,034 | ₩17,034 | -0.39% | 2.8만 |
|---|
| 2026.06.09 | ₩17,597 | ₩17,892 | ₩17,060 | ₩17,262 | -1.91% | 3.9만 |
|---|
| 2026.06.08 | ₩17,436 | ₩17,704 | ₩17,396 | ₩17,436 | 0.00% | 2.1만 |
|---|
| 2026.06.05 | ₩17,865 | ₩17,865 | ₩17,315 | ₩17,356 | -2.85% | 2.7만 |
|---|
| 2026.06.04 | ₩18,066 | ₩18,133 | ₩17,905 | ₩18,080 | +0.07% | 2.9만 |
|---|
| 2026.06.03 | ₩18,496 | ₩18,576 | ₩17,986 | ₩18,268 | -1.23% | 2.9만 |
|---|
| 2026.06.02 | ₩18,335 | ₩18,496 | ₩18,200 | ₩18,455 | +0.66% | 5만 |
|---|
| 2026.06.01 | ₩18,013 | ₩18,268 | ₩17,959 | ₩18,268 | +1.41% | 4.8만 |
|---|
| 2026.05.29 | ₩18,066 | ₩18,147 | ₩17,986 | ₩18,120 | +0.30% | 3.4만 |
|---|
| 2026.05.28 | ₩17,798 | ₩18,040 | ₩17,677 | ₩17,972 | +0.98% | 6.5만 |
|---|
| 2026.05.27 | ₩17,785 | ₩17,838 | ₩17,664 | ₩17,731 | -0.30% | 2.3만 |
|---|
| 2026.05.26 | ₩17,664 | ₩17,812 | ₩17,476 | ₩17,691 | +0.15% | 4.6만 |
|---|
| 2026.05.22 | ₩17,449 | ₩17,543 | ₩17,302 | ₩17,516 | +0.38% | 2.1만 |
|---|
| 2026.05.21 | ₩16,940 | ₩17,356 | ₩16,940 | ₩17,288 | +2.06% | 5.2만 |
|---|
| 2026.05.20 | ₩16,899 | ₩17,154 | ₩16,846 | ₩17,087 | +1.11% | 2만 |
|---|
| 2026.05.19 | ₩16,658 | ₩16,899 | ₩16,631 | ₩16,806 | +0.89% | 3.6만 |
|---|
| 2026.05.18 | ₩17,288 | ₩17,302 | ₩16,645 | ₩16,832 | -2.64% | 5.1만 |
|---|
| 2026.05.15 | ₩17,342 | ₩17,342 | ₩17,101 | ₩17,168 | -1.01% | 3.3만 |
|---|
| 2026.05.14 | ₩17,557 | ₩17,570 | ₩17,382 | ₩17,543 | -0.08% | 2.5만 |
|---|
| 2026.05.13 | ₩17,382 | ₩17,637 | ₩17,342 | ₩17,557 | +1.00% | 6.8만 |
|---|
| 2026.05.12 | ₩17,490 | ₩17,490 | ₩17,128 | ₩17,329 | -0.92% | 4.1만 |
|---|
| 2026.05.11 | ₩17,369 | ₩17,664 | ₩17,342 | ₩17,503 | +0.77% | 4.7만 |
|---|
| 2026.05.08 | ₩17,342 | ₩17,342 | ₩17,221 | ₩17,302 | -0.23% | 1.5만 |
|---|
| 2026.05.07 | ₩17,463 | ₩17,476 | ₩17,195 | ₩17,235 | -1.31% | 2.7만 |
|---|
| 2026.05.06 | ₩17,342 | ₩17,530 | ₩17,181 | ₩17,503 | +0.93% | 4.5만 |
|---|
| 2026.05.05 | ₩17,101 | ₩17,221 | ₩17,101 | ₩17,208 | +0.63% | 3만 |
|---|
| 2026.05.04 | ₩17,020 | ₩17,168 | ₩16,792 | ₩16,953 | -0.39% | 8만 |
|---|
| 2026.05.01 | ₩16,806 | ₩17,074 | ₩16,806 | ₩17,034 | +1.36% | 4만 |
|---|
| 2026.04.30 | ₩16,712 | ₩16,846 | ₩16,578 | ₩16,846 | +0.80% | 1.8만 |
|---|
| 2026.04.29 | ₩16,296 | ₩16,604 | ₩16,296 | ₩16,604 | +1.89% | 1.5만 |
|---|
| 2026.04.28 | ₩16,417 | ₩16,604 | ₩16,189 | ₩16,417 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩16,725 | ₩16,739 | ₩16,578 | ₩16,591 | -0.80% | 1.3만 |
|---|
| 2026.04.24 | ₩16,765 | ₩16,832 | ₩16,618 | ₩16,658 | -0.64% | 2.1만 |
|---|
| 2026.04.23 | ₩16,645 | ₩16,792 | ₩16,564 | ₩16,591 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩16,578 | ₩16,671 | ₩16,497 | ₩16,618 | +0.24% | 2.6만 |
|---|
| 2026.04.21 | ₩16,511 | ₩16,631 | ₩16,323 | ₩16,443 | -0.41% | 2.7만 |
|---|
| 2026.04.20 | ₩16,376 | ₩16,524 | ₩16,336 | ₩16,484 | +0.66% | 2.3만 |
|---|
| 2026.04.17 | ₩16,524 | ₩16,524 | ₩16,296 | ₩16,296 | -1.38% | 4.1만 |
|---|
| 2026.04.16 | ₩16,095 | ₩16,363 | ₩15,947 | ₩16,363 | +1.67% | 3만 |
|---|
| 2026.04.15 | ₩16,041 | ₩16,095 | ₩15,867 | ₩16,095 | +0.33% | 2.6만 |
|---|
| 2026.04.14 | ₩15,934 | ₩16,068 | ₩15,867 | ₩15,974 | +0.25% | 1.7만 |
|---|
| 2026.04.13 | ₩15,786 | ₩15,920 | ₩15,692 | ₩15,840 | +0.34% | 4.1만 |
|---|
| 2026.04.10 | ₩15,907 | ₩15,934 | ₩15,759 | ₩15,759 | -0.93% | 1.4만 |
|---|
| 2026.04.09 | ₩15,451 | ₩15,934 | ₩15,451 | ₩15,920 | +3.04% | 5.3만 |
|---|
| 2026.04.08 | ₩15,290 | ₩15,786 | ₩15,290 | ₩15,424 | +0.88% | 6.1만 |
|---|
| 2026.04.07 | ₩14,941 | ₩15,049 | ₩14,834 | ₩14,914 | -0.18% | 4.2만 |
|---|
| 2026.04.06 | ₩15,008 | ₩15,156 | ₩14,914 | ₩14,914 | -0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩14,995 | ₩15,022 | ₩14,754 | ₩15,008 | +0.09% | 2.5만 |
|---|
| 2026.04.01 | ₩14,955 | ₩15,451 | ₩14,955 | ₩15,223 | +1.79% | 2.7만 |
|---|
| 2026.03.31 | ₩14,485 | ₩15,022 | ₩14,485 | ₩14,955 | +3.24% | 2만 |
|---|
| 2026.03.30 | ₩14,633 | ₩14,821 | ₩14,365 | ₩14,458 | -1.19% | 2.7만 |
|---|
| 2026.03.27 | ₩14,821 | ₩14,821 | ₩14,499 | ₩14,512 | -2.08% | 3.5만 |
|---|
| 2026.03.26 | ₩15,263 | ₩15,263 | ₩14,821 | ₩14,821 | -2.90% | 2.1만 |
|---|
| 2026.03.25 | ₩15,370 | ₩15,572 | ₩15,303 | ₩15,370 | 0.00% | 4.7만 |
|---|
| 2026.03.24 | ₩14,955 | ₩15,357 | ₩14,914 | ₩15,250 | +1.97% | 4.5만 |
|---|
| 2026.03.23 | ₩14,968 | ₩15,290 | ₩14,955 | ₩14,995 | +0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩15,089 | ₩15,236 | ₩14,713 | ₩14,713 | -2.49% | 5.4만 |
|---|
| 2026.03.19 | ₩15,210 | ₩15,250 | ₩15,035 | ₩15,142 | -0.44% | 2.4만 |
|---|
| 2026.03.18 | ₩15,303 | ₩15,491 | ₩15,303 | ₩15,303 | 0.00% | 3.8만 |
|---|
| 2026.03.17 | ₩15,384 | ₩15,518 | ₩15,290 | ₩15,424 | +0.26% | 2만 |
|---|
| 2026.03.16 | ₩15,518 | ₩15,719 | ₩15,518 | ₩15,558 | +0.26% | 1.9만 |
|---|
| 2026.03.13 | ₩15,424 | ₩15,464 | ₩15,277 | ₩15,344 | -0.52% | 2.4만 |
|---|
| 2026.03.12 | ₩15,397 | ₩15,464 | ₩15,263 | ₩15,330 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩15,357 | ₩15,612 | ₩15,344 | ₩15,438 | +0.52% | 3.2만 |
|---|
| 2026.03.10 | ₩15,089 | ₩15,397 | ₩14,968 | ₩15,290 | +1.33% | 2.6만 |
|---|
| 2026.03.09 | ₩14,888 | ₩15,210 | ₩14,888 | ₩15,116 | +1.53% | 1.2만 |
|---|
| 2026.03.06 | ₩15,290 | ₩15,330 | ₩15,008 | ₩15,008 | -1.84% | 7.1만 |
|---|
| 2026.03.05 | ₩15,612 | ₩15,706 | ₩15,303 | ₩15,505 | -0.69% | 2.2만 |
|---|
| 2026.03.04 | ₩15,585 | ₩15,706 | ₩15,558 | ₩15,585 | 0.00% | 3만 |
|---|
| 2026.03.03 | ₩15,867 | ₩15,867 | ₩15,357 | ₩15,558 | -1.94% | 4.4만 |
|---|
| 2026.03.02 | ₩15,572 | ₩15,934 | ₩15,451 | ₩15,907 | +2.15% | 4.9만 |
|---|
| 2026.02.27 | ₩15,961 | ₩15,961 | ₩15,692 | ₩15,733 | -1.43% | 3.3만 |
|---|
| 2026.02.26 | ₩16,296 | ₩16,296 | ₩15,961 | ₩16,081 | -1.32% | 5.7만 |
|---|
| 2026.02.25 | ₩16,162 | ₩16,376 | ₩15,894 | ₩16,283 | +0.75% | 3.3만 |
|---|
| 2026.02.24 | ₩15,961 | ₩16,095 | ₩15,961 | ₩16,014 | +0.34% | 1.8만 |
|---|
| 2026.02.23 | ₩16,135 | ₩16,269 | ₩15,853 | ₩15,880 | -1.58% | 3만 |
|---|
| 2026.02.20 | ₩16,162 | ₩16,296 | ₩16,122 | ₩16,122 | -0.25% | 2.3만 |
|---|
| 2026.02.19 | ₩16,229 | ₩16,390 | ₩16,095 | ₩16,122 | -0.66% | 1.8만 |
|---|
| 2026.02.18 | ₩16,390 | ₩16,430 | ₩16,242 | ₩16,269 | -0.74% | 7.7만 |
|---|
| 2026.02.17 | ₩16,390 | ₩16,457 | ₩16,215 | ₩16,309 | -0.49% | 3만 |
|---|
| 2026.02.13 | ₩16,390 | ₩16,524 | ₩16,336 | ₩16,497 | +0.65% | 4만 |
|---|
| 2026.02.12 | ₩16,470 | ₩16,524 | ₩16,283 | ₩16,350 | -0.73% | 3.2만 |
|---|
| 2026.02.11 | ₩16,484 | ₩16,484 | ₩16,376 | ₩16,430 | -0.33% | 5.2만 |
|---|
| 2026.02.10 | ₩16,256 | ₩16,390 | ₩16,242 | ₩16,336 | +0.50% | 4.6만 |
|---|
| 2026.02.09 | ₩16,108 | ₩16,256 | ₩16,028 | ₩16,162 | +0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩16,055 | ₩16,256 | ₩15,827 | ₩15,827 | -1.42% | 4.7만 |
|---|
| 2026.02.05 | ₩16,283 | ₩16,283 | ₩16,001 | ₩16,041 | -1.48% | 3.7만 |
|---|
| 2026.02.04 | ₩16,564 | ₩16,685 | ₩16,323 | ₩16,390 | -1.05% | 3.2만 |
|---|
| 2026.02.03 | ₩16,765 | ₩16,873 | ₩16,470 | ₩16,537 | -1.36% | 2.9만 |
|---|
| 2026.02.02 | ₩16,631 | ₩16,899 | ₩16,578 | ₩16,671 | +0.24% | 3.3만 |
|---|
| 2026.01.30 | ₩16,685 | ₩16,765 | ₩16,671 | ₩16,685 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩16,926 | ₩16,926 | ₩16,618 | ₩16,832 | -0.55% | 3.9만 |
|---|
| 2026.01.28 | ₩16,859 | ₩16,967 | ₩16,752 | ₩16,926 | +0.40% | 5.3만 |
|---|
| 2026.01.27 | ₩16,752 | ₩16,806 | ₩16,645 | ₩16,752 | 0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩16,765 | ₩16,859 | ₩16,457 | ₩16,712 | -0.32% | 5.4만 |
|---|
| 2026.01.23 | ₩16,739 | ₩16,752 | ₩16,631 | ₩16,739 | 0.00% | 3.4만 |
|---|
| 2026.01.22 | ₩16,725 | ₩16,752 | ₩16,618 | ₩16,645 | -0.48% | 2만 |
|---|
| 2026.01.21 | ₩16,551 | ₩16,752 | ₩16,511 | ₩16,658 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩16,417 | ₩16,712 | ₩16,417 | ₩16,470 | +0.33% | 6.3만 |
|---|
| 2026.01.16 | ₩16,765 | ₩16,765 | ₩16,578 | ₩16,685 | -0.48% | 3.6만 |
|---|
| 2026.01.15 | ₩16,537 | ₩16,739 | ₩16,403 | ₩16,712 | +1.05% | 5.9만 |
|---|
| 2026.01.14 | ₩16,430 | ₩16,443 | ₩16,309 | ₩16,390 | -0.24% | 6만 |
|---|
| 2026.01.13 | ₩16,296 | ₩16,457 | ₩16,296 | ₩16,417 | +0.74% | 7.1만 |
|---|
| 2026.01.12 | ₩16,148 | ₩16,309 | ₩16,108 | ₩16,269 | +0.75% | 4.4만 |
|---|
| 2026.01.09 | ₩16,095 | ₩16,309 | ₩16,041 | ₩16,175 | +0.50% | 5.3만 |
|---|
| 2026.01.08 | ₩15,894 | ₩16,135 | ₩15,894 | ₩16,081 | +1.18% | 2.8만 |
|---|
| 2026.01.07 | ₩16,081 | ₩16,135 | ₩15,907 | ₩16,001 | -0.50% | 4만 |
|---|
| 2026.01.06 | ₩15,920 | ₩16,095 | ₩15,840 | ₩15,974 | +0.34% | 5만 |
|---|
| 2026.01.05 | ₩15,907 | ₩15,920 | ₩15,706 | ₩15,894 | -0.08% | 6만 |
|---|
| 2026.01.02 | ₩15,746 | ₩15,746 | ₩15,612 | ₩15,652 | -0.60% | 4.9만 |
|---|
| 2025.12.31 | ₩15,947 | ₩16,014 | ₩15,451 | ₩15,599 | -2.19% | 6.1만 |
|---|
| 2025.12.30 | ₩15,907 | ₩16,014 | ₩15,840 | ₩15,867 | -0.25% | 3.3만 |
|---|
| 2025.12.29 | ₩15,867 | ₩16,081 | ₩15,800 | ₩16,014 | +0.93% | 4.1만 |
|---|
| 2025.12.26 | ₩15,947 | ₩16,081 | ₩15,853 | ₩15,894 | -0.34% | 1.9만 |
|---|
| 2025.12.24 | ₩15,934 | ₩16,014 | ₩15,867 | ₩15,867 | -0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩15,880 | ₩16,028 | ₩15,746 | ₩15,853 | -0.17% | 1.1만 |
|---|
| 2025.12.22 | ₩15,786 | ₩16,001 | ₩15,786 | ₩15,853 | +0.42% | 4만 |
|---|
| 2025.12.19 | ₩15,491 | ₩15,719 | ₩15,491 | ₩15,639 | +0.95% | 5.5만 |
|---|
| 2025.12.18 | ₩15,250 | ₩15,733 | ₩15,250 | ₩15,384 | +0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩15,545 | ₩15,786 | ₩15,169 | ₩15,169 | -2.42% | 6.3만 |
|---|
| 2025.12.16 | ₩15,572 | ₩15,827 | ₩15,451 | ₩15,478 | -0.60% | 2.1만 |
|---|
| 2025.12.15 | ₩16,014 | ₩16,014 | ₩15,666 | ₩15,666 | -2.18% | 2.2만 |
|---|
| 2025.12.12 | ₩16,041 | ₩16,122 | ₩15,894 | ₩16,028 | -0.08% | 2.7만 |
|---|
| 2025.12.11 | ₩16,041 | ₩16,148 | ₩15,840 | ₩15,987 | -0.33% | 1.6만 |
|---|
| 2025.12.10 | ₩16,135 | ₩16,162 | ₩15,961 | ₩16,068 | -0.42% | 2.6만 |
|---|
| 2025.12.09 | ₩15,947 | ₩16,135 | ₩15,947 | ₩16,135 | +1.18% | 4.6만 |
|---|
| 2025.12.08 | ₩16,041 | ₩16,041 | ₩15,827 | ₩15,880 | -1.00% | 1.6만 |
|---|
| 2025.12.05 | ₩15,987 | ₩16,041 | ₩15,907 | ₩15,987 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩15,894 | ₩16,014 | ₩15,840 | ₩15,920 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩15,773 | ₩15,894 | ₩15,759 | ₩15,800 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩15,867 | ₩15,867 | ₩15,706 | ₩15,800 | -0.42% | 2.2만 |
|---|
| 2025.12.01 | ₩15,733 | ₩15,853 | ₩15,652 | ₩15,813 | +0.51% | 2.4만 |
|---|
| 2025.11.28 | ₩15,585 | ₩15,827 | ₩15,424 | ₩15,558 | -0.17% | 1.3만 |
|---|
| 2025.11.26 | ₩15,424 | ₩15,746 | ₩15,397 | ₩15,424 | 0.00% | 2.5만 |
|---|
| 2025.11.25 | ₩15,263 | ₩15,397 | ₩15,250 | ₩15,344 | +0.53% | 2만 |
|---|
| 2025.11.24 | ₩15,156 | ₩15,397 | ₩15,116 | ₩15,116 | -0.27% | 7만 |
|---|
| 2025.11.21 | ₩15,518 | ₩15,652 | ₩15,263 | ₩15,451 | -0.43% | 3.6만 |
|---|
| 2025.11.20 | ₩15,947 | ₩16,001 | ₩15,451 | ₩15,545 | -2.52% | 14.2만 |
|---|
| 2025.11.19 | ₩15,599 | ₩15,719 | ₩15,518 | ₩15,719 | +0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩15,652 | ₩15,652 | ₩15,491 | ₩15,518 | -0.86% | 2.6만 |
|---|
| 2025.11.17 | ₩15,813 | ₩15,934 | ₩15,625 | ₩15,773 | -0.25% | 10만 |
|---|
| 2025.11.14 | ₩15,813 | ₩15,813 | ₩15,451 | ₩15,639 | -1.10% | 1.9만 |
|---|
| 2025.11.13 | ₩16,269 | ₩16,591 | ₩15,786 | ₩15,961 | -1.90% | 1.7만 |
|---|
| 2025.11.12 | ₩16,564 | ₩16,564 | ₩16,256 | ₩16,350 | -1.30% | 1.9만 |
|---|
| 2025.11.11 | ₩16,698 | ₩16,698 | ₩16,390 | ₩16,443 | -1.53% | 3.8만 |
|---|
| 2025.11.10 | ₩16,242 | ₩16,645 | ₩16,242 | ₩16,564 | +1.98% | 2.5만 |
|---|
| 2025.11.07 | ₩16,108 | ₩16,403 | ₩16,108 | ₩16,296 | +1.17% | 9.1만 |
|---|
| 2025.11.06 | ₩16,618 | ₩16,685 | ₩16,202 | ₩16,202 | -2.50% | 7.1만 |
|---|
| 2025.11.05 | ₩16,551 | ₩16,591 | ₩16,390 | ₩16,591 | +0.24% | 2.4만 |
|---|
| 2025.11.04 | ₩16,765 | ₩16,832 | ₩16,363 | ₩16,604 | -0.96% | 3.8만 |
|---|
| 2025.11.03 | ₩16,658 | ₩16,765 | ₩16,564 | ₩16,765 | +0.64% | 2.4만 |
|---|
| 2025.10.31 | ₩16,564 | ₩16,752 | ₩16,524 | ₩16,631 | +0.40% | 3.7만 |
|---|
| 2025.10.30 | ₩16,631 | ₩16,631 | ₩16,403 | ₩16,511 | -0.73% | 2만 |
|---|
| 2025.10.29 | ₩16,604 | ₩16,698 | ₩16,511 | ₩16,511 | -0.57% | 3.3만 |
|---|
| 2025.10.28 | ₩16,323 | ₩16,551 | ₩16,323 | ₩16,524 | +1.23% | 5.1만 |
|---|
| 2025.10.27 | ₩16,229 | ₩16,524 | ₩16,202 | ₩16,229 | 0.00% | 5.7만 |
|---|
| 2025.10.24 | ₩16,108 | ₩16,350 | ₩16,081 | ₩16,095 | -0.08% | 6.3만 |
|---|
| 2025.10.23 | ₩15,987 | ₩16,055 | ₩15,666 | ₩15,934 | -0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩16,242 | ₩16,551 | ₩15,961 | ₩15,987 | -1.57% | 4.8만 |
|---|
| 2025.10.21 | ₩16,524 | ₩16,537 | ₩16,296 | ₩16,309 | -1.30% | 2.1만 |
|---|
| 2025.10.20 | ₩16,430 | ₩16,591 | ₩16,430 | ₩16,470 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩16,336 | ₩16,470 | ₩16,242 | ₩16,296 | -0.25% | 3.7만 |
|---|
| 2025.10.16 | ₩16,645 | ₩16,739 | ₩16,323 | ₩16,390 | -1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩16,470 | ₩16,725 | ₩16,350 | ₩16,564 | +0.57% | 4.3만 |
|---|
| 2025.10.14 | ₩16,135 | ₩16,470 | ₩15,987 | ₩16,336 | +1.25% | 7.3만 |
|---|
| 2025.10.13 | ₩16,403 | ₩16,417 | ₩16,175 | ₩16,363 | -0.25% | 3.2만 |
|---|
| 2025.10.10 | ₩16,886 | ₩16,886 | ₩16,108 | ₩16,148 | -4.37% | 4.9만 |
|---|