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 | ₩16,073 | ₩16,274 | ₩16,073 | ₩16,233 | +1.00% | 3.8만 |
| 2026.10.08 | ₩16,099 | ₩16,126 | ₩15,992 | ₩16,019 | -0.50% | 8.2만 |
| 2026.10.07 | ₩15,939 | ₩16,166 | ₩15,858 | ₩16,153 | +1.35% | 4.5만 |
| 2026.10.06 | ₩15,912 | ₩16,233 | ₩15,912 | ₩15,965 | +0.34% | 5.9만 |
| 2026.10.05 | ₩15,872 | ₩15,912 | ₩15,818 | ₩15,885 | +0.08% | 7.8만 |
| 2026.10.02 | ₩15,858 | ₩15,912 | ₩15,751 | ₩15,885 | +0.17% | 6.5만 |
| 2026.10.01 | ₩15,711 | ₩15,818 | ₩15,644 | ₩15,737 | +0.17% | 8.1만 |
| 2026.09.30 | ₩15,885 | ₩15,925 | ₩15,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,711 |
| -1.10% |
| 5.6만 |
| 2026.09.29 | ₩15,885 | ₩15,952 | ₩15,831 | ₩15,858 | -0.17% | 6.5만 |
|---|
| 2026.09.28 | ₩15,939 | ₩16,086 | ₩15,724 | ₩15,845 | -0.59% | 6.2만 |
|---|
| 2026.09.25 | ₩16,220 | ₩16,233 | ₩15,965 | ₩15,979 | -1.49% | 4.9만 |
|---|
| 2026.09.24 | ₩16,421 | ₩16,475 | ₩16,006 | ₩16,113 | -1.88% | 3.7만 |
|---|
| 2026.09.23 | ₩16,703 | ₩16,703 | ₩16,341 | ₩16,555 | -0.88% | 5.5만 |
|---|
| 2026.09.22 | ₩16,555 | ₩16,729 | ₩16,555 | ₩16,729 | +1.05% | 1.9만 |
|---|
| 2026.09.21 | ₩16,421 | ₩16,595 | ₩16,421 | ₩16,595 | +1.06% | 1.5만 |
|---|
| 2026.09.18 | ₩16,314 | ₩16,394 | ₩16,207 | ₩16,394 | +0.49% | 3.9만 |
|---|
| 2026.09.17 | ₩16,260 | ₩16,528 | ₩16,247 | ₩16,287 | +0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩16,059 | ₩16,341 | ₩16,046 | ₩16,207 | +0.92% | 1.5만 |
|---|
| 2026.09.15 | ₩16,528 | ₩16,783 | ₩16,300 | ₩16,300 | -1.38% | 2.6만 |
|---|
| 2026.09.14 | ₩16,636 | ₩16,649 | ₩16,528 | ₩16,582 | -0.32% | 3만 |
|---|
| 2026.09.11 | ₩16,743 | ₩16,917 | ₩16,729 | ₩16,770 | +0.16% | 2만 |
|---|
| 2026.09.10 | ₩16,716 | ₩16,904 | ₩16,622 | ₩16,636 | -0.48% | 2.6만 |
|---|
| 2026.09.09 | ₩16,796 | ₩17,038 | ₩16,796 | ₩16,850 | +0.32% | 3.5만 |
|---|
| 2026.09.08 | ₩16,689 | ₩16,796 | ₩16,582 | ₩16,716 | +0.16% | 2.5만 |
|---|
| 2026.09.04 | ₩16,488 | ₩16,622 | ₩16,488 | ₩16,515 | +0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩16,314 | ₩16,515 | ₩16,314 | ₩16,475 | +0.99% | 2.9만 |
|---|
| 2026.09.02 | ₩16,341 | ₩16,408 | ₩16,300 | ₩16,314 | -0.16% | 1.8만 |
|---|
| 2026.09.01 | ₩16,381 | ₩16,502 | ₩16,341 | ₩16,341 | -0.25% | 2.6만 |
|---|
| 2026.08.31 | ₩16,622 | ₩16,649 | ₩16,435 | ₩16,502 | -0.73% | 3.1만 |
|---|
| 2026.08.28 | ₩16,810 | ₩16,810 | ₩16,649 | ₩16,662 | -0.88% | 4.6만 |
|---|
| 2026.08.27 | ₩16,796 | ₩16,917 | ₩16,636 | ₩16,716 | -0.48% | 2.3만 |
|---|
| 2026.08.26 | ₩16,676 | ₩16,837 | ₩16,649 | ₩16,716 | +0.24% | 2.1만 |
|---|
| 2026.08.25 | ₩16,729 | ₩16,904 | ₩16,676 | ₩16,716 | -0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩16,837 | ₩16,850 | ₩16,622 | ₩16,649 | -1.11% | 8.7천 |
|---|
| 2026.08.21 | ₩16,823 | ₩16,877 | ₩16,703 | ₩16,783 | -0.24% | 2.8만 |
|---|
| 2026.08.20 | ₩16,944 | ₩17,132 | ₩16,770 | ₩16,796 | -0.87% | 4.4만 |
|---|
| 2026.08.19 | ₩17,145 | ₩17,145 | ₩16,957 | ₩17,051 | -0.55% | 2.3만 |
|---|
| 2026.08.18 | ₩17,413 | ₩17,440 | ₩17,132 | ₩17,158 | -1.46% | 2.2만 |
|---|
| 2026.08.17 | ₩17,467 | ₩17,467 | ₩17,346 | ₩17,413 | -0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩17,427 | ₩17,440 | ₩17,292 | ₩17,400 | -0.15% | 1.4만 |
|---|
| 2026.08.13 | ₩17,467 | ₩17,641 | ₩17,359 | ₩17,427 | -0.23% | 1.7만 |
|---|
| 2026.08.12 | ₩17,078 | ₩17,427 | ₩17,078 | ₩17,427 | +2.04% | 2.2만 |
|---|
| 2026.08.11 | ₩16,944 | ₩17,105 | ₩16,944 | ₩16,998 | +0.32% | 5.9천 |
|---|
| 2026.08.10 | ₩16,904 | ₩17,145 | ₩16,904 | ₩16,944 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩16,555 | ₩16,931 | ₩16,555 | ₩16,904 | +2.11% | 2.1만 |
|---|
| 2026.08.06 | ₩16,837 | ₩16,850 | ₩16,689 | ₩16,689 | -0.88% | 1.2만 |
|---|
| 2026.08.05 | ₩17,038 | ₩17,118 | ₩16,863 | ₩16,944 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩16,689 | ₩16,998 | ₩16,421 | ₩16,904 | +1.29% | 3.8만 |
|---|
| 2026.08.03 | ₩16,475 | ₩16,676 | ₩16,381 | ₩16,609 | +0.81% | 1.3만 |
|---|
| 2026.07.31 | ₩16,528 | ₩16,528 | ₩16,287 | ₩16,314 | -1.30% | 1.1만 |
|---|
| 2026.07.30 | ₩16,032 | ₩16,381 | ₩16,006 | ₩16,381 | +2.17% | 2.8만 |
|---|
| 2026.07.29 | ₩16,180 | ₩16,233 | ₩16,032 | ₩16,073 | -0.66% | 2.9만 |
|---|
| 2026.07.28 | ₩16,555 | ₩16,555 | ₩16,260 | ₩16,300 | -1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩16,729 | ₩16,770 | ₩16,394 | ₩16,488 | -1.44% | 1.1만 |
|---|
| 2026.07.24 | ₩16,850 | ₩16,850 | ₩16,649 | ₩16,743 | -0.64% | 9.2천 |
|---|
| 2026.07.23 | ₩16,971 | ₩16,971 | ₩16,756 | ₩16,863 | -0.63% | 8.3천 |
|---|
| 2026.07.22 | ₩17,065 | ₩17,132 | ₩17,024 | ₩17,024 | -0.24% | 1.1만 |
|---|
| 2026.07.21 | ₩16,783 | ₩16,984 | ₩16,783 | ₩16,877 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,622 | ₩16,743 | ₩16,595 | ₩16,676 | +0.32% | 4.6천 |
|---|
| 2026.07.17 | ₩16,448 | ₩16,595 | ₩16,394 | ₩16,582 | +0.81% | 1.4만 |
|---|
| 2026.07.16 | ₩16,810 | ₩17,024 | ₩16,676 | ₩16,703 | -0.64% | 9.7천 |
|---|
| 2026.07.15 | ₩17,065 | ₩17,172 | ₩16,850 | ₩16,877 | -1.10% | 1.4만 |
|---|
| 2026.07.14 | ₩17,105 | ₩17,132 | ₩16,877 | ₩17,051 | -0.31% | 4.6천 |
|---|
| 2026.07.13 | ₩17,038 | ₩17,051 | ₩16,917 | ₩16,984 | -0.31% | 2.7만 |
|---|
| 2026.07.10 | ₩17,252 | ₩17,292 | ₩17,145 | ₩17,172 | -0.47% | 6.3천 |
|---|
| 2026.07.09 | ₩17,132 | ₩17,333 | ₩17,132 | ₩17,172 | +0.23% | 1만 |
|---|
| 2026.07.08 | ₩16,783 | ₩17,024 | ₩16,689 | ₩16,998 | +1.28% | 1.3만 |
|---|
| 2026.07.07 | ₩16,998 | ₩16,998 | ₩16,850 | ₩16,877 | -0.71% | 2.4만 |
|---|
| 2026.07.06 | ₩17,118 | ₩17,292 | ₩17,118 | ₩17,132 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩17,359 | ₩17,855 | ₩16,971 | ₩17,024 | -1.93% | 5.2만 |
|---|
| 2026.07.01 | ₩17,628 | ₩17,815 | ₩17,252 | ₩17,413 | -1.22% | 2.7만 |
|---|
| 2026.06.30 | ₩17,587 | ₩17,721 | ₩17,547 | ₩17,708 | +0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩17,252 | ₩17,735 | ₩17,252 | ₩17,520 | +1.55% | 2.7만 |
|---|
| 2026.06.26 | ₩17,427 | ₩17,494 | ₩17,239 | ₩17,252 | -1.00% | 2.2만 |
|---|
| 2026.06.25 | ₩17,641 | ₩17,882 | ₩17,494 | ₩17,547 | -0.53% | 1.5만 |
|---|
| 2026.06.24 | ₩17,641 | ₩17,695 | ₩17,480 | ₩17,574 | -0.38% | 2.3만 |
|---|
| 2026.06.23 | ₩17,601 | ₩17,855 | ₩17,520 | ₩17,748 | +0.84% | 4.8만 |
|---|
| 2026.06.22 | ₩17,869 | ₩17,976 | ₩17,802 | ₩17,869 | 0.00% | 3.6만 |
|---|
| 2026.06.18 | ₩17,909 | ₩17,909 | ₩17,654 | ₩17,788 | -0.67% | 2.5만 |
|---|
| 2026.06.17 | ₩17,842 | ₩17,869 | ₩17,400 | ₩17,400 | -2.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,909 | ₩17,976 | ₩17,708 | ₩17,802 | -0.60% | 2.2만 |
|---|
| 2026.06.15 | ₩17,829 | ₩17,976 | ₩17,681 | ₩17,788 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩17,440 | ₩17,815 | ₩17,440 | ₩17,668 | +1.31% | 1.9만 |
|---|
| 2026.06.11 | ₩17,225 | ₩17,494 | ₩17,118 | ₩17,333 | +0.62% | 2.3만 |
|---|
| 2026.06.10 | ₩17,091 | ₩17,373 | ₩17,024 | ₩17,024 | -0.39% | 2.8만 |
|---|
| 2026.06.09 | ₩17,587 | ₩17,882 | ₩17,051 | ₩17,252 | -1.91% | 3.9만 |
|---|
| 2026.06.08 | ₩17,427 | ₩17,695 | ₩17,386 | ₩17,427 | 0.00% | 2.1만 |
|---|
| 2026.06.05 | ₩17,855 | ₩17,855 | ₩17,306 | ₩17,346 | -2.85% | 2.7만 |
|---|
| 2026.06.04 | ₩18,057 | ₩18,124 | ₩17,896 | ₩18,070 | +0.07% | 2.9만 |
|---|
| 2026.06.03 | ₩18,485 | ₩18,566 | ₩17,976 | ₩18,258 | -1.23% | 2.9만 |
|---|
| 2026.06.02 | ₩18,325 | ₩18,485 | ₩18,191 | ₩18,445 | +0.66% | 5만 |
|---|
| 2026.06.01 | ₩18,003 | ₩18,258 | ₩17,949 | ₩18,258 | +1.41% | 4.8만 |
|---|
| 2026.05.29 | ₩18,057 | ₩18,137 | ₩17,976 | ₩18,110 | +0.30% | 3.4만 |
|---|
| 2026.05.28 | ₩17,788 | ₩18,030 | ₩17,668 | ₩17,963 | +0.98% | 6.5만 |
|---|
| 2026.05.27 | ₩17,775 | ₩17,829 | ₩17,654 | ₩17,721 | -0.30% | 2.3만 |
|---|
| 2026.05.26 | ₩17,654 | ₩17,802 | ₩17,467 | ₩17,681 | +0.15% | 4.6만 |
|---|
| 2026.05.22 | ₩17,440 | ₩17,534 | ₩17,292 | ₩17,507 | +0.38% | 2.1만 |
|---|
| 2026.05.21 | ₩16,931 | ₩17,346 | ₩16,931 | ₩17,279 | +2.06% | 5.2만 |
|---|
| 2026.05.20 | ₩16,890 | ₩17,145 | ₩16,837 | ₩17,078 | +1.11% | 2만 |
|---|
| 2026.05.19 | ₩16,649 | ₩16,890 | ₩16,622 | ₩16,796 | +0.89% | 3.6만 |
|---|
| 2026.05.18 | ₩17,279 | ₩17,292 | ₩16,636 | ₩16,823 | -2.64% | 5.1만 |
|---|
| 2026.05.15 | ₩17,333 | ₩17,333 | ₩17,091 | ₩17,158 | -1.01% | 3.3만 |
|---|
| 2026.05.14 | ₩17,547 | ₩17,561 | ₩17,373 | ₩17,534 | -0.08% | 2.5만 |
|---|
| 2026.05.13 | ₩17,373 | ₩17,628 | ₩17,333 | ₩17,547 | +1.00% | 6.8만 |
|---|
| 2026.05.12 | ₩17,480 | ₩17,480 | ₩17,118 | ₩17,319 | -0.92% | 4.1만 |
|---|
| 2026.05.11 | ₩17,359 | ₩17,654 | ₩17,333 | ₩17,494 | +0.77% | 4.7만 |
|---|
| 2026.05.08 | ₩17,333 | ₩17,333 | ₩17,212 | ₩17,292 | -0.23% | 1.5만 |
|---|
| 2026.05.07 | ₩17,453 | ₩17,467 | ₩17,185 | ₩17,225 | -1.31% | 2.7만 |
|---|
| 2026.05.06 | ₩17,333 | ₩17,520 | ₩17,172 | ₩17,494 | +0.93% | 4.5만 |
|---|
| 2026.05.05 | ₩17,091 | ₩17,212 | ₩17,091 | ₩17,199 | +0.63% | 3만 |
|---|
| 2026.05.04 | ₩17,011 | ₩17,158 | ₩16,783 | ₩16,944 | -0.39% | 8만 |
|---|
| 2026.05.01 | ₩16,796 | ₩17,065 | ₩16,796 | ₩17,024 | +1.36% | 4만 |
|---|
| 2026.04.30 | ₩16,703 | ₩16,837 | ₩16,569 | ₩16,837 | +0.80% | 1.8만 |
|---|
| 2026.04.29 | ₩16,287 | ₩16,595 | ₩16,287 | ₩16,595 | +1.89% | 1.5만 |
|---|
| 2026.04.28 | ₩16,408 | ₩16,595 | ₩16,180 | ₩16,408 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩16,716 | ₩16,729 | ₩16,569 | ₩16,582 | -0.80% | 1.3만 |
|---|
| 2026.04.24 | ₩16,756 | ₩16,823 | ₩16,609 | ₩16,649 | -0.64% | 2.1만 |
|---|
| 2026.04.23 | ₩16,636 | ₩16,783 | ₩16,555 | ₩16,582 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩16,569 | ₩16,662 | ₩16,488 | ₩16,609 | +0.24% | 2.6만 |
|---|
| 2026.04.21 | ₩16,502 | ₩16,622 | ₩16,314 | ₩16,435 | -0.41% | 2.7만 |
|---|
| 2026.04.20 | ₩16,368 | ₩16,515 | ₩16,327 | ₩16,475 | +0.66% | 2.3만 |
|---|
| 2026.04.17 | ₩16,515 | ₩16,515 | ₩16,287 | ₩16,287 | -1.38% | 4.1만 |
|---|
| 2026.04.16 | ₩16,086 | ₩16,354 | ₩15,939 | ₩16,354 | +1.67% | 3만 |
|---|
| 2026.04.15 | ₩16,032 | ₩16,086 | ₩15,858 | ₩16,086 | +0.33% | 2.6만 |
|---|
| 2026.04.14 | ₩15,925 | ₩16,059 | ₩15,858 | ₩15,965 | +0.25% | 1.7만 |
|---|
| 2026.04.13 | ₩15,778 | ₩15,912 | ₩15,684 | ₩15,831 | +0.34% | 4.1만 |
|---|
| 2026.04.10 | ₩15,898 | ₩15,925 | ₩15,751 | ₩15,751 | -0.93% | 1.4만 |
|---|
| 2026.04.09 | ₩15,443 | ₩15,925 | ₩15,443 | ₩15,912 | +3.04% | 5.3만 |
|---|
| 2026.04.08 | ₩15,282 | ₩15,778 | ₩15,282 | ₩15,416 | +0.88% | 6.1만 |
|---|
| 2026.04.07 | ₩14,933 | ₩15,040 | ₩14,826 | ₩14,906 | -0.18% | 4.2만 |
|---|
| 2026.04.06 | ₩15,000 | ₩15,148 | ₩14,906 | ₩14,906 | -0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩14,987 | ₩15,014 | ₩14,746 | ₩15,000 | +0.09% | 2.5만 |
|---|
| 2026.04.01 | ₩14,947 | ₩15,443 | ₩14,947 | ₩15,215 | +1.79% | 2.7만 |
|---|
| 2026.03.31 | ₩14,477 | ₩15,014 | ₩14,477 | ₩14,947 | +3.24% | 2만 |
|---|
| 2026.03.30 | ₩14,625 | ₩14,813 | ₩14,357 | ₩14,451 | -1.19% | 2.7만 |
|---|
| 2026.03.27 | ₩14,813 | ₩14,813 | ₩14,491 | ₩14,504 | -2.08% | 3.5만 |
|---|
| 2026.03.26 | ₩15,255 | ₩15,255 | ₩14,813 | ₩14,813 | -2.90% | 2.1만 |
|---|
| 2026.03.25 | ₩15,362 | ₩15,563 | ₩15,295 | ₩15,362 | 0.00% | 4.7만 |
|---|
| 2026.03.24 | ₩14,947 | ₩15,349 | ₩14,906 | ₩15,241 | +1.97% | 4.5만 |
|---|
| 2026.03.23 | ₩14,960 | ₩15,282 | ₩14,947 | ₩14,987 | +0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩15,081 | ₩15,228 | ₩14,705 | ₩14,705 | -2.49% | 5.4만 |
|---|
| 2026.03.19 | ₩15,201 | ₩15,241 | ₩15,027 | ₩15,134 | -0.44% | 2.4만 |
|---|
| 2026.03.18 | ₩15,295 | ₩15,483 | ₩15,295 | ₩15,295 | 0.00% | 3.8만 |
|---|
| 2026.03.17 | ₩15,376 | ₩15,510 | ₩15,282 | ₩15,416 | +0.26% | 2만 |
|---|
| 2026.03.16 | ₩15,510 | ₩15,711 | ₩15,510 | ₩15,550 | +0.26% | 1.9만 |
|---|
| 2026.03.13 | ₩15,416 | ₩15,456 | ₩15,268 | ₩15,335 | -0.52% | 2.4만 |
|---|
| 2026.03.12 | ₩15,389 | ₩15,456 | ₩15,255 | ₩15,322 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩15,349 | ₩15,603 | ₩15,335 | ₩15,429 | +0.52% | 3.2만 |
|---|
| 2026.03.10 | ₩15,081 | ₩15,389 | ₩14,960 | ₩15,282 | +1.33% | 2.6만 |
|---|
| 2026.03.09 | ₩14,880 | ₩15,201 | ₩14,880 | ₩15,107 | +1.53% | 1.2만 |
|---|
| 2026.03.06 | ₩15,282 | ₩15,322 | ₩15,000 | ₩15,000 | -1.84% | 7.1만 |
|---|
| 2026.03.05 | ₩15,603 | ₩15,697 | ₩15,295 | ₩15,496 | -0.69% | 2.2만 |
|---|
| 2026.03.04 | ₩15,577 | ₩15,697 | ₩15,550 | ₩15,577 | 0.00% | 3만 |
|---|
| 2026.03.03 | ₩15,858 | ₩15,858 | ₩15,349 | ₩15,550 | -1.94% | 4.4만 |
|---|
| 2026.03.02 | ₩15,563 | ₩15,925 | ₩15,443 | ₩15,898 | +2.15% | 4.9만 |
|---|
| 2026.02.27 | ₩15,952 | ₩15,952 | ₩15,684 | ₩15,724 | -1.43% | 3.3만 |
|---|
| 2026.02.26 | ₩16,287 | ₩16,287 | ₩15,952 | ₩16,073 | -1.32% | 5.7만 |
|---|
| 2026.02.25 | ₩16,153 | ₩16,368 | ₩15,885 | ₩16,274 | +0.75% | 3.3만 |
|---|
| 2026.02.24 | ₩15,952 | ₩16,086 | ₩15,952 | ₩16,006 | +0.34% | 1.8만 |
|---|
| 2026.02.23 | ₩16,126 | ₩16,260 | ₩15,845 | ₩15,872 | -1.58% | 3만 |
|---|
| 2026.02.20 | ₩16,153 | ₩16,287 | ₩16,113 | ₩16,113 | -0.25% | 2.3만 |
|---|
| 2026.02.19 | ₩16,220 | ₩16,381 | ₩16,086 | ₩16,113 | -0.66% | 1.8만 |
|---|
| 2026.02.18 | ₩16,381 | ₩16,421 | ₩16,233 | ₩16,260 | -0.74% | 7.7만 |
|---|
| 2026.02.17 | ₩16,381 | ₩16,448 | ₩16,207 | ₩16,300 | -0.49% | 3만 |
|---|
| 2026.02.13 | ₩16,381 | ₩16,515 | ₩16,327 | ₩16,488 | +0.65% | 4만 |
|---|
| 2026.02.12 | ₩16,461 | ₩16,515 | ₩16,274 | ₩16,341 | -0.73% | 3.2만 |
|---|
| 2026.02.11 | ₩16,475 | ₩16,475 | ₩16,368 | ₩16,421 | -0.33% | 5.2만 |
|---|
| 2026.02.10 | ₩16,247 | ₩16,381 | ₩16,233 | ₩16,327 | +0.50% | 4.6만 |
|---|
| 2026.02.09 | ₩16,099 | ₩16,247 | ₩16,019 | ₩16,153 | +0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩16,046 | ₩16,247 | ₩15,818 | ₩15,818 | -1.42% | 4.7만 |
|---|
| 2026.02.05 | ₩16,274 | ₩16,274 | ₩15,992 | ₩16,032 | -1.48% | 3.7만 |
|---|
| 2026.02.04 | ₩16,555 | ₩16,676 | ₩16,314 | ₩16,381 | -1.05% | 3.2만 |
|---|
| 2026.02.03 | ₩16,756 | ₩16,863 | ₩16,461 | ₩16,528 | -1.36% | 2.9만 |
|---|
| 2026.02.02 | ₩16,622 | ₩16,890 | ₩16,569 | ₩16,662 | +0.24% | 3.3만 |
|---|
| 2026.01.30 | ₩16,676 | ₩16,756 | ₩16,662 | ₩16,676 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩16,917 | ₩16,917 | ₩16,609 | ₩16,823 | -0.55% | 3.9만 |
|---|
| 2026.01.28 | ₩16,850 | ₩16,957 | ₩16,743 | ₩16,917 | +0.40% | 5.3만 |
|---|
| 2026.01.27 | ₩16,743 | ₩16,796 | ₩16,636 | ₩16,743 | 0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩16,756 | ₩16,850 | ₩16,448 | ₩16,703 | -0.32% | 5.4만 |
|---|
| 2026.01.23 | ₩16,729 | ₩16,743 | ₩16,622 | ₩16,729 | 0.00% | 3.4만 |
|---|
| 2026.01.22 | ₩16,716 | ₩16,743 | ₩16,609 | ₩16,636 | -0.48% | 2만 |
|---|
| 2026.01.21 | ₩16,542 | ₩16,743 | ₩16,502 | ₩16,649 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩16,408 | ₩16,703 | ₩16,408 | ₩16,461 | +0.33% | 6.3만 |
|---|
| 2026.01.16 | ₩16,756 | ₩16,756 | ₩16,569 | ₩16,676 | -0.48% | 3.6만 |
|---|
| 2026.01.15 | ₩16,528 | ₩16,729 | ₩16,394 | ₩16,703 | +1.05% | 5.9만 |
|---|
| 2026.01.14 | ₩16,421 | ₩16,435 | ₩16,300 | ₩16,381 | -0.24% | 6만 |
|---|
| 2026.01.13 | ₩16,287 | ₩16,448 | ₩16,287 | ₩16,408 | +0.74% | 7.1만 |
|---|
| 2026.01.12 | ₩16,140 | ₩16,300 | ₩16,099 | ₩16,260 | +0.75% | 4.4만 |
|---|
| 2026.01.09 | ₩16,086 | ₩16,300 | ₩16,032 | ₩16,166 | +0.50% | 5.3만 |
|---|
| 2026.01.08 | ₩15,885 | ₩16,126 | ₩15,885 | ₩16,073 | +1.18% | 2.8만 |
|---|
| 2026.01.07 | ₩16,073 | ₩16,126 | ₩15,898 | ₩15,992 | -0.50% | 4만 |
|---|
| 2026.01.06 | ₩15,912 | ₩16,086 | ₩15,831 | ₩15,965 | +0.34% | 5만 |
|---|
| 2026.01.05 | ₩15,898 | ₩15,912 | ₩15,697 | ₩15,885 | -0.08% | 6만 |
|---|
| 2026.01.02 | ₩15,737 | ₩15,737 | ₩15,603 | ₩15,644 | -0.60% | 4.9만 |
|---|
| 2025.12.31 | ₩15,939 | ₩16,006 | ₩15,443 | ₩15,590 | -2.19% | 6.1만 |
|---|
| 2025.12.30 | ₩15,898 | ₩16,006 | ₩15,831 | ₩15,858 | -0.25% | 3.3만 |
|---|
| 2025.12.29 | ₩15,858 | ₩16,073 | ₩15,791 | ₩16,006 | +0.93% | 4.1만 |
|---|
| 2025.12.26 | ₩15,939 | ₩16,073 | ₩15,845 | ₩15,885 | -0.34% | 1.9만 |
|---|
| 2025.12.24 | ₩15,925 | ₩16,006 | ₩15,858 | ₩15,858 | -0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩15,872 | ₩16,019 | ₩15,737 | ₩15,845 | -0.17% | 1.1만 |
|---|
| 2025.12.22 | ₩15,778 | ₩15,992 | ₩15,778 | ₩15,845 | +0.42% | 4만 |
|---|
| 2025.12.19 | ₩15,483 | ₩15,711 | ₩15,483 | ₩15,630 | +0.95% | 5.5만 |
|---|
| 2025.12.18 | ₩15,241 | ₩15,724 | ₩15,241 | ₩15,376 | +0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩15,536 | ₩15,778 | ₩15,161 | ₩15,161 | -2.42% | 6.3만 |
|---|
| 2025.12.16 | ₩15,563 | ₩15,818 | ₩15,443 | ₩15,469 | -0.60% | 2.1만 |
|---|
| 2025.12.15 | ₩16,006 | ₩16,006 | ₩15,657 | ₩15,657 | -2.18% | 2.2만 |
|---|
| 2025.12.12 | ₩16,032 | ₩16,113 | ₩15,885 | ₩16,019 | -0.08% | 2.7만 |
|---|
| 2025.12.11 | ₩16,032 | ₩16,140 | ₩15,831 | ₩15,979 | -0.33% | 1.6만 |
|---|
| 2025.12.10 | ₩16,126 | ₩16,153 | ₩15,952 | ₩16,059 | -0.42% | 2.6만 |
|---|
| 2025.12.09 | ₩15,939 | ₩16,126 | ₩15,939 | ₩16,126 | +1.18% | 4.6만 |
|---|
| 2025.12.08 | ₩16,032 | ₩16,032 | ₩15,818 | ₩15,872 | -1.00% | 1.6만 |
|---|
| 2025.12.05 | ₩15,979 | ₩16,032 | ₩15,898 | ₩15,979 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩15,885 | ₩16,006 | ₩15,831 | ₩15,912 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩15,764 | ₩15,885 | ₩15,751 | ₩15,791 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩15,858 | ₩15,858 | ₩15,697 | ₩15,791 | -0.42% | 2.2만 |
|---|
| 2025.12.01 | ₩15,724 | ₩15,845 | ₩15,644 | ₩15,804 | +0.51% | 2.4만 |
|---|
| 2025.11.28 | ₩15,577 | ₩15,818 | ₩15,416 | ₩15,550 | -0.17% | 1.3만 |
|---|
| 2025.11.26 | ₩15,416 | ₩15,737 | ₩15,389 | ₩15,416 | 0.00% | 2.5만 |
|---|
| 2025.11.25 | ₩15,255 | ₩15,389 | ₩15,241 | ₩15,335 | +0.53% | 2만 |
|---|
| 2025.11.24 | ₩15,148 | ₩15,389 | ₩15,107 | ₩15,107 | -0.27% | 7만 |
|---|
| 2025.11.21 | ₩15,510 | ₩15,644 | ₩15,255 | ₩15,443 | -0.43% | 3.6만 |
|---|
| 2025.11.20 | ₩15,939 | ₩15,992 | ₩15,443 | ₩15,536 | -2.52% | 14.2만 |
|---|
| 2025.11.19 | ₩15,590 | ₩15,711 | ₩15,510 | ₩15,711 | +0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩15,644 | ₩15,644 | ₩15,483 | ₩15,510 | -0.86% | 2.6만 |
|---|
| 2025.11.17 | ₩15,804 | ₩15,925 | ₩15,617 | ₩15,764 | -0.25% | 10만 |
|---|
| 2025.11.14 | ₩15,804 | ₩15,804 | ₩15,443 | ₩15,630 | -1.10% | 1.9만 |
|---|
| 2025.11.13 | ₩16,260 | ₩16,582 | ₩15,778 | ₩15,952 | -1.90% | 1.7만 |
|---|
| 2025.11.12 | ₩16,555 | ₩16,555 | ₩16,247 | ₩16,341 | -1.30% | 1.9만 |
|---|
| 2025.11.11 | ₩16,689 | ₩16,689 | ₩16,381 | ₩16,435 | -1.53% | 3.8만 |
|---|
| 2025.11.10 | ₩16,233 | ₩16,636 | ₩16,233 | ₩16,555 | +1.98% | 2.5만 |
|---|
| 2025.11.07 | ₩16,099 | ₩16,394 | ₩16,099 | ₩16,287 | +1.17% | 9.1만 |
|---|
| 2025.11.06 | ₩16,609 | ₩16,676 | ₩16,193 | ₩16,193 | -2.50% | 7.1만 |
|---|
| 2025.11.05 | ₩16,542 | ₩16,582 | ₩16,381 | ₩16,582 | +0.24% | 2.4만 |
|---|
| 2025.11.04 | ₩16,756 | ₩16,823 | ₩16,354 | ₩16,595 | -0.96% | 3.8만 |
|---|
| 2025.11.03 | ₩16,649 | ₩16,756 | ₩16,555 | ₩16,756 | +0.64% | 2.4만 |
|---|
| 2025.10.31 | ₩16,555 | ₩16,743 | ₩16,515 | ₩16,622 | +0.40% | 3.7만 |
|---|
| 2025.10.30 | ₩16,622 | ₩16,622 | ₩16,394 | ₩16,502 | -0.73% | 2만 |
|---|
| 2025.10.29 | ₩16,595 | ₩16,689 | ₩16,502 | ₩16,502 | -0.57% | 3.3만 |
|---|
| 2025.10.28 | ₩16,314 | ₩16,542 | ₩16,314 | ₩16,515 | +1.23% | 5.1만 |
|---|
| 2025.10.27 | ₩16,220 | ₩16,515 | ₩16,193 | ₩16,220 | 0.00% | 5.7만 |
|---|
| 2025.10.24 | ₩16,099 | ₩16,341 | ₩16,073 | ₩16,086 | -0.08% | 6.3만 |
|---|
| 2025.10.23 | ₩15,979 | ₩16,046 | ₩15,657 | ₩15,925 | -0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩16,233 | ₩16,542 | ₩15,952 | ₩15,979 | -1.57% | 4.8만 |
|---|
| 2025.10.21 | ₩16,515 | ₩16,528 | ₩16,287 | ₩16,300 | -1.30% | 2.1만 |
|---|
| 2025.10.20 | ₩16,421 | ₩16,582 | ₩16,421 | ₩16,461 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩16,327 | ₩16,461 | ₩16,233 | ₩16,287 | -0.25% | 3.7만 |
|---|
| 2025.10.16 | ₩16,636 | ₩16,729 | ₩16,314 | ₩16,381 | -1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩16,461 | ₩16,716 | ₩16,341 | ₩16,555 | +0.57% | 4.3만 |
|---|
| 2025.10.14 | ₩16,126 | ₩16,461 | ₩15,979 | ₩16,327 | +1.25% | 7.3만 |
|---|
| 2025.10.13 | ₩16,394 | ₩16,408 | ₩16,166 | ₩16,354 | -0.25% | 3.2만 |
|---|
| 2025.10.10 | ₩16,877 | ₩16,877 | ₩16,099 | ₩16,140 | -4.37% | 4.9만 |
|---|