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 | ₩16,078 | ₩16,279 | ₩16,078 | ₩16,239 | +1.00% | 3.8만 |
| 2026.10.08 | ₩16,105 | ₩16,132 | ₩15,998 | ₩16,025 | -0.50% | 8.2만 |
| 2026.10.07 | ₩15,944 | ₩16,172 | ₩15,864 | ₩16,159 | +1.35% | 4.5만 |
| 2026.10.06 | ₩15,917 | ₩16,239 | ₩15,917 | ₩15,971 | +0.34% | 5.9만 |
| 2026.10.05 | ₩15,877 | ₩15,917 | ₩15,824 | ₩15,891 | +0.08% | 7.8만 |
| 2026.10.02 | ₩15,864 | ₩15,917 | ₩15,757 | ₩15,891 | +0.17% | 6.5만 |
| 2026.10.01 | ₩15,716 | ₩15,824 | ₩15,649 | ₩15,743 | +0.17% | 8.1만 |
| 2026.09.30 | ₩15,891 | ₩15,931 | ₩15,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,716 |
| -1.10% |
| 5.6만 |
| 2026.09.29 | ₩15,891 | ₩15,958 | ₩15,837 | ₩15,864 | -0.17% | 6.5만 |
|---|
| 2026.09.28 | ₩15,944 | ₩16,092 | ₩15,730 | ₩15,850 | -0.59% | 6.2만 |
|---|
| 2026.09.25 | ₩16,226 | ₩16,239 | ₩15,971 | ₩15,984 | -1.49% | 4.9만 |
|---|
| 2026.09.24 | ₩16,427 | ₩16,481 | ₩16,011 | ₩16,119 | -1.88% | 3.7만 |
|---|
| 2026.09.23 | ₩16,709 | ₩16,709 | ₩16,347 | ₩16,561 | -0.88% | 5.5만 |
|---|
| 2026.09.22 | ₩16,561 | ₩16,735 | ₩16,561 | ₩16,735 | +1.05% | 1.9만 |
|---|
| 2026.09.21 | ₩16,427 | ₩16,601 | ₩16,427 | ₩16,601 | +1.06% | 1.5만 |
|---|
| 2026.09.18 | ₩16,320 | ₩16,400 | ₩16,212 | ₩16,400 | +0.49% | 3.9만 |
|---|
| 2026.09.17 | ₩16,266 | ₩16,534 | ₩16,253 | ₩16,293 | +0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩16,065 | ₩16,347 | ₩16,052 | ₩16,212 | +0.92% | 1.5만 |
|---|
| 2026.09.15 | ₩16,534 | ₩16,789 | ₩16,306 | ₩16,306 | -1.38% | 2.6만 |
|---|
| 2026.09.14 | ₩16,642 | ₩16,655 | ₩16,534 | ₩16,588 | -0.32% | 3만 |
|---|
| 2026.09.11 | ₩16,749 | ₩16,923 | ₩16,735 | ₩16,776 | +0.16% | 2만 |
|---|
| 2026.09.10 | ₩16,722 | ₩16,910 | ₩16,628 | ₩16,642 | -0.48% | 2.6만 |
|---|
| 2026.09.09 | ₩16,802 | ₩17,044 | ₩16,802 | ₩16,856 | +0.32% | 3.5만 |
|---|
| 2026.09.08 | ₩16,695 | ₩16,802 | ₩16,588 | ₩16,722 | +0.16% | 2.5만 |
|---|
| 2026.09.04 | ₩16,494 | ₩16,628 | ₩16,494 | ₩16,521 | +0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩16,320 | ₩16,521 | ₩16,320 | ₩16,481 | +0.99% | 2.9만 |
|---|
| 2026.09.02 | ₩16,347 | ₩16,414 | ₩16,306 | ₩16,320 | -0.16% | 1.8만 |
|---|
| 2026.09.01 | ₩16,387 | ₩16,507 | ₩16,347 | ₩16,347 | -0.25% | 2.6만 |
|---|
| 2026.08.31 | ₩16,628 | ₩16,655 | ₩16,440 | ₩16,507 | -0.73% | 3.1만 |
|---|
| 2026.08.28 | ₩16,816 | ₩16,816 | ₩16,655 | ₩16,668 | -0.88% | 4.6만 |
|---|
| 2026.08.27 | ₩16,802 | ₩16,923 | ₩16,642 | ₩16,722 | -0.48% | 2.3만 |
|---|
| 2026.08.26 | ₩16,682 | ₩16,843 | ₩16,655 | ₩16,722 | +0.24% | 2.1만 |
|---|
| 2026.08.25 | ₩16,735 | ₩16,910 | ₩16,682 | ₩16,722 | -0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩16,843 | ₩16,856 | ₩16,628 | ₩16,655 | -1.11% | 8.7천 |
|---|
| 2026.08.21 | ₩16,829 | ₩16,883 | ₩16,709 | ₩16,789 | -0.24% | 2.8만 |
|---|
| 2026.08.20 | ₩16,950 | ₩17,138 | ₩16,776 | ₩16,802 | -0.87% | 4.4만 |
|---|
| 2026.08.19 | ₩17,151 | ₩17,151 | ₩16,963 | ₩17,057 | -0.55% | 2.3만 |
|---|
| 2026.08.18 | ₩17,419 | ₩17,446 | ₩17,138 | ₩17,165 | -1.46% | 2.2만 |
|---|
| 2026.08.17 | ₩17,473 | ₩17,473 | ₩17,352 | ₩17,419 | -0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩17,433 | ₩17,446 | ₩17,299 | ₩17,406 | -0.15% | 1.4만 |
|---|
| 2026.08.13 | ₩17,473 | ₩17,647 | ₩17,366 | ₩17,433 | -0.23% | 1.7만 |
|---|
| 2026.08.12 | ₩17,084 | ₩17,433 | ₩17,084 | ₩17,433 | +2.04% | 2.2만 |
|---|
| 2026.08.11 | ₩16,950 | ₩17,111 | ₩16,950 | ₩17,004 | +0.32% | 5.9천 |
|---|
| 2026.08.10 | ₩16,910 | ₩17,151 | ₩16,910 | ₩16,950 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩16,561 | ₩16,937 | ₩16,561 | ₩16,910 | +2.11% | 2.1만 |
|---|
| 2026.08.06 | ₩16,843 | ₩16,856 | ₩16,695 | ₩16,695 | -0.88% | 1.2만 |
|---|
| 2026.08.05 | ₩17,044 | ₩17,124 | ₩16,870 | ₩16,950 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩16,695 | ₩17,004 | ₩16,427 | ₩16,910 | +1.29% | 3.8만 |
|---|
| 2026.08.03 | ₩16,481 | ₩16,682 | ₩16,387 | ₩16,615 | +0.81% | 1.3만 |
|---|
| 2026.07.31 | ₩16,534 | ₩16,534 | ₩16,293 | ₩16,320 | -1.30% | 1.1만 |
|---|
| 2026.07.30 | ₩16,038 | ₩16,387 | ₩16,011 | ₩16,387 | +2.17% | 2.8만 |
|---|
| 2026.07.29 | ₩16,186 | ₩16,239 | ₩16,038 | ₩16,078 | -0.66% | 2.9만 |
|---|
| 2026.07.28 | ₩16,561 | ₩16,561 | ₩16,266 | ₩16,306 | -1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩16,735 | ₩16,776 | ₩16,400 | ₩16,494 | -1.44% | 1.1만 |
|---|
| 2026.07.24 | ₩16,856 | ₩16,856 | ₩16,655 | ₩16,749 | -0.64% | 9.2천 |
|---|
| 2026.07.23 | ₩16,977 | ₩16,977 | ₩16,762 | ₩16,870 | -0.63% | 8.3천 |
|---|
| 2026.07.22 | ₩17,071 | ₩17,138 | ₩17,030 | ₩17,030 | -0.24% | 1.1만 |
|---|
| 2026.07.21 | ₩16,789 | ₩16,990 | ₩16,789 | ₩16,883 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,628 | ₩16,749 | ₩16,601 | ₩16,682 | +0.32% | 4.6천 |
|---|
| 2026.07.17 | ₩16,454 | ₩16,601 | ₩16,400 | ₩16,588 | +0.81% | 1.4만 |
|---|
| 2026.07.16 | ₩16,816 | ₩17,030 | ₩16,682 | ₩16,709 | -0.64% | 9.7천 |
|---|
| 2026.07.15 | ₩17,071 | ₩17,178 | ₩16,856 | ₩16,883 | -1.10% | 1.4만 |
|---|
| 2026.07.14 | ₩17,111 | ₩17,138 | ₩16,883 | ₩17,057 | -0.31% | 4.6천 |
|---|
| 2026.07.13 | ₩17,044 | ₩17,057 | ₩16,923 | ₩16,990 | -0.31% | 2.7만 |
|---|
| 2026.07.10 | ₩17,258 | ₩17,299 | ₩17,151 | ₩17,178 | -0.47% | 6.3천 |
|---|
| 2026.07.09 | ₩17,138 | ₩17,339 | ₩17,138 | ₩17,178 | +0.23% | 1만 |
|---|
| 2026.07.08 | ₩16,789 | ₩17,030 | ₩16,695 | ₩17,004 | +1.28% | 1.3만 |
|---|
| 2026.07.07 | ₩17,004 | ₩17,004 | ₩16,856 | ₩16,883 | -0.71% | 2.4만 |
|---|
| 2026.07.06 | ₩17,124 | ₩17,299 | ₩17,124 | ₩17,138 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩17,366 | ₩17,862 | ₩16,977 | ₩17,030 | -1.93% | 5.2만 |
|---|
| 2026.07.01 | ₩17,634 | ₩17,822 | ₩17,258 | ₩17,419 | -1.22% | 2.7만 |
|---|
| 2026.06.30 | ₩17,594 | ₩17,728 | ₩17,553 | ₩17,714 | +0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩17,258 | ₩17,741 | ₩17,258 | ₩17,527 | +1.55% | 2.7만 |
|---|
| 2026.06.26 | ₩17,433 | ₩17,500 | ₩17,245 | ₩17,258 | -1.00% | 2.2만 |
|---|
| 2026.06.25 | ₩17,647 | ₩17,889 | ₩17,500 | ₩17,553 | -0.53% | 1.5만 |
|---|
| 2026.06.24 | ₩17,647 | ₩17,701 | ₩17,486 | ₩17,580 | -0.38% | 2.3만 |
|---|
| 2026.06.23 | ₩17,607 | ₩17,862 | ₩17,527 | ₩17,755 | +0.84% | 4.8만 |
|---|
| 2026.06.22 | ₩17,875 | ₩17,983 | ₩17,808 | ₩17,875 | 0.00% | 3.6만 |
|---|
| 2026.06.18 | ₩17,915 | ₩17,915 | ₩17,661 | ₩17,795 | -0.67% | 2.5만 |
|---|
| 2026.06.17 | ₩17,848 | ₩17,875 | ₩17,406 | ₩17,406 | -2.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,915 | ₩17,983 | ₩17,714 | ₩17,808 | -0.60% | 2.2만 |
|---|
| 2026.06.15 | ₩17,835 | ₩17,983 | ₩17,688 | ₩17,795 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩17,446 | ₩17,822 | ₩17,446 | ₩17,674 | +1.31% | 1.9만 |
|---|
| 2026.06.11 | ₩17,232 | ₩17,500 | ₩17,124 | ₩17,339 | +0.62% | 2.3만 |
|---|
| 2026.06.10 | ₩17,097 | ₩17,379 | ₩17,030 | ₩17,030 | -0.39% | 2.8만 |
|---|
| 2026.06.09 | ₩17,594 | ₩17,889 | ₩17,057 | ₩17,258 | -1.91% | 3.9만 |
|---|
| 2026.06.08 | ₩17,433 | ₩17,701 | ₩17,393 | ₩17,433 | 0.00% | 2.1만 |
|---|
| 2026.06.05 | ₩17,862 | ₩17,862 | ₩17,312 | ₩17,352 | -2.85% | 2.7만 |
|---|
| 2026.06.04 | ₩18,063 | ₩18,130 | ₩17,902 | ₩18,076 | +0.07% | 2.9만 |
|---|
| 2026.06.03 | ₩18,492 | ₩18,573 | ₩17,983 | ₩18,264 | -1.23% | 2.9만 |
|---|
| 2026.06.02 | ₩18,331 | ₩18,492 | ₩18,197 | ₩18,452 | +0.66% | 5만 |
|---|
| 2026.06.01 | ₩18,009 | ₩18,264 | ₩17,956 | ₩18,264 | +1.41% | 4.8만 |
|---|
| 2026.05.29 | ₩18,063 | ₩18,143 | ₩17,983 | ₩18,117 | +0.30% | 3.4만 |
|---|
| 2026.05.28 | ₩17,795 | ₩18,036 | ₩17,674 | ₩17,969 | +0.98% | 6.5만 |
|---|
| 2026.05.27 | ₩17,781 | ₩17,835 | ₩17,661 | ₩17,728 | -0.30% | 2.3만 |
|---|
| 2026.05.26 | ₩17,661 | ₩17,808 | ₩17,473 | ₩17,688 | +0.15% | 4.6만 |
|---|
| 2026.05.22 | ₩17,446 | ₩17,540 | ₩17,299 | ₩17,513 | +0.38% | 2.1만 |
|---|
| 2026.05.21 | ₩16,937 | ₩17,352 | ₩16,937 | ₩17,285 | +2.06% | 5.2만 |
|---|
| 2026.05.20 | ₩16,896 | ₩17,151 | ₩16,843 | ₩17,084 | +1.11% | 2만 |
|---|
| 2026.05.19 | ₩16,655 | ₩16,896 | ₩16,628 | ₩16,802 | +0.89% | 3.6만 |
|---|
| 2026.05.18 | ₩17,285 | ₩17,299 | ₩16,642 | ₩16,829 | -2.64% | 5.1만 |
|---|
| 2026.05.15 | ₩17,339 | ₩17,339 | ₩17,097 | ₩17,165 | -1.01% | 3.3만 |
|---|
| 2026.05.14 | ₩17,553 | ₩17,567 | ₩17,379 | ₩17,540 | -0.08% | 2.5만 |
|---|
| 2026.05.13 | ₩17,379 | ₩17,634 | ₩17,339 | ₩17,553 | +1.00% | 6.8만 |
|---|
| 2026.05.12 | ₩17,486 | ₩17,486 | ₩17,124 | ₩17,325 | -0.92% | 4.1만 |
|---|
| 2026.05.11 | ₩17,366 | ₩17,661 | ₩17,339 | ₩17,500 | +0.77% | 4.7만 |
|---|
| 2026.05.08 | ₩17,339 | ₩17,339 | ₩17,218 | ₩17,299 | -0.23% | 1.5만 |
|---|
| 2026.05.07 | ₩17,460 | ₩17,473 | ₩17,191 | ₩17,232 | -1.31% | 2.7만 |
|---|
| 2026.05.06 | ₩17,339 | ₩17,527 | ₩17,178 | ₩17,500 | +0.93% | 4.5만 |
|---|
| 2026.05.05 | ₩17,097 | ₩17,218 | ₩17,097 | ₩17,205 | +0.63% | 3만 |
|---|
| 2026.05.04 | ₩17,017 | ₩17,165 | ₩16,789 | ₩16,950 | -0.39% | 8만 |
|---|
| 2026.05.01 | ₩16,802 | ₩17,071 | ₩16,802 | ₩17,030 | +1.36% | 4만 |
|---|
| 2026.04.30 | ₩16,709 | ₩16,843 | ₩16,575 | ₩16,843 | +0.80% | 1.8만 |
|---|
| 2026.04.29 | ₩16,293 | ₩16,601 | ₩16,293 | ₩16,601 | +1.89% | 1.5만 |
|---|
| 2026.04.28 | ₩16,414 | ₩16,601 | ₩16,186 | ₩16,414 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩16,722 | ₩16,735 | ₩16,575 | ₩16,588 | -0.80% | 1.3만 |
|---|
| 2026.04.24 | ₩16,762 | ₩16,829 | ₩16,615 | ₩16,655 | -0.64% | 2.1만 |
|---|
| 2026.04.23 | ₩16,642 | ₩16,789 | ₩16,561 | ₩16,588 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩16,575 | ₩16,668 | ₩16,494 | ₩16,615 | +0.24% | 2.6만 |
|---|
| 2026.04.21 | ₩16,507 | ₩16,628 | ₩16,320 | ₩16,440 | -0.41% | 2.7만 |
|---|
| 2026.04.20 | ₩16,373 | ₩16,521 | ₩16,333 | ₩16,481 | +0.66% | 2.3만 |
|---|
| 2026.04.17 | ₩16,521 | ₩16,521 | ₩16,293 | ₩16,293 | -1.38% | 4.1만 |
|---|
| 2026.04.16 | ₩16,092 | ₩16,360 | ₩15,944 | ₩16,360 | +1.67% | 3만 |
|---|
| 2026.04.15 | ₩16,038 | ₩16,092 | ₩15,864 | ₩16,092 | +0.33% | 2.6만 |
|---|
| 2026.04.14 | ₩15,931 | ₩16,065 | ₩15,864 | ₩15,971 | +0.25% | 1.7만 |
|---|
| 2026.04.13 | ₩15,783 | ₩15,917 | ₩15,689 | ₩15,837 | +0.34% | 4.1만 |
|---|
| 2026.04.10 | ₩15,904 | ₩15,931 | ₩15,757 | ₩15,757 | -0.93% | 1.4만 |
|---|
| 2026.04.09 | ₩15,448 | ₩15,931 | ₩15,448 | ₩15,917 | +3.04% | 5.3만 |
|---|
| 2026.04.08 | ₩15,287 | ₩15,783 | ₩15,287 | ₩15,421 | +0.88% | 6.1만 |
|---|
| 2026.04.07 | ₩14,939 | ₩15,046 | ₩14,831 | ₩14,912 | -0.18% | 4.2만 |
|---|
| 2026.04.06 | ₩15,006 | ₩15,153 | ₩14,912 | ₩14,912 | -0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩14,992 | ₩15,019 | ₩14,751 | ₩15,006 | +0.09% | 2.5만 |
|---|
| 2026.04.01 | ₩14,952 | ₩15,448 | ₩14,952 | ₩15,220 | +1.79% | 2.7만 |
|---|
| 2026.03.31 | ₩14,483 | ₩15,019 | ₩14,483 | ₩14,952 | +3.24% | 2만 |
|---|
| 2026.03.30 | ₩14,630 | ₩14,818 | ₩14,362 | ₩14,456 | -1.19% | 2.7만 |
|---|
| 2026.03.27 | ₩14,818 | ₩14,818 | ₩14,496 | ₩14,509 | -2.08% | 3.5만 |
|---|
| 2026.03.26 | ₩15,260 | ₩15,260 | ₩14,818 | ₩14,818 | -2.90% | 2.1만 |
|---|
| 2026.03.25 | ₩15,368 | ₩15,569 | ₩15,301 | ₩15,368 | 0.00% | 4.7만 |
|---|
| 2026.03.24 | ₩14,952 | ₩15,354 | ₩14,912 | ₩15,247 | +1.97% | 4.5만 |
|---|
| 2026.03.23 | ₩14,965 | ₩15,287 | ₩14,952 | ₩14,992 | +0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩15,086 | ₩15,234 | ₩14,711 | ₩14,711 | -2.49% | 5.4만 |
|---|
| 2026.03.19 | ₩15,207 | ₩15,247 | ₩15,032 | ₩15,140 | -0.44% | 2.4만 |
|---|
| 2026.03.18 | ₩15,301 | ₩15,488 | ₩15,301 | ₩15,301 | 0.00% | 3.8만 |
|---|
| 2026.03.17 | ₩15,381 | ₩15,515 | ₩15,287 | ₩15,421 | +0.26% | 2만 |
|---|
| 2026.03.16 | ₩15,515 | ₩15,716 | ₩15,515 | ₩15,555 | +0.26% | 1.9만 |
|---|
| 2026.03.13 | ₩15,421 | ₩15,461 | ₩15,274 | ₩15,341 | -0.52% | 2.4만 |
|---|
| 2026.03.12 | ₩15,394 | ₩15,461 | ₩15,260 | ₩15,327 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩15,354 | ₩15,609 | ₩15,341 | ₩15,435 | +0.52% | 3.2만 |
|---|
| 2026.03.10 | ₩15,086 | ₩15,394 | ₩14,965 | ₩15,287 | +1.33% | 2.6만 |
|---|
| 2026.03.09 | ₩14,885 | ₩15,207 | ₩14,885 | ₩15,113 | +1.53% | 1.2만 |
|---|
| 2026.03.06 | ₩15,287 | ₩15,327 | ₩15,006 | ₩15,006 | -1.84% | 7.1만 |
|---|
| 2026.03.05 | ₩15,609 | ₩15,703 | ₩15,301 | ₩15,502 | -0.69% | 2.2만 |
|---|
| 2026.03.04 | ₩15,582 | ₩15,703 | ₩15,555 | ₩15,582 | 0.00% | 3만 |
|---|
| 2026.03.03 | ₩15,864 | ₩15,864 | ₩15,354 | ₩15,555 | -1.94% | 4.4만 |
|---|
| 2026.03.02 | ₩15,569 | ₩15,931 | ₩15,448 | ₩15,904 | +2.15% | 4.9만 |
|---|
| 2026.02.27 | ₩15,958 | ₩15,958 | ₩15,689 | ₩15,730 | -1.43% | 3.3만 |
|---|
| 2026.02.26 | ₩16,293 | ₩16,293 | ₩15,958 | ₩16,078 | -1.32% | 5.7만 |
|---|
| 2026.02.25 | ₩16,159 | ₩16,373 | ₩15,891 | ₩16,279 | +0.75% | 3.3만 |
|---|
| 2026.02.24 | ₩15,958 | ₩16,092 | ₩15,958 | ₩16,011 | +0.34% | 1.8만 |
|---|
| 2026.02.23 | ₩16,132 | ₩16,266 | ₩15,850 | ₩15,877 | -1.58% | 3만 |
|---|
| 2026.02.20 | ₩16,159 | ₩16,293 | ₩16,119 | ₩16,119 | -0.25% | 2.3만 |
|---|
| 2026.02.19 | ₩16,226 | ₩16,387 | ₩16,092 | ₩16,119 | -0.66% | 1.8만 |
|---|
| 2026.02.18 | ₩16,387 | ₩16,427 | ₩16,239 | ₩16,266 | -0.74% | 7.7만 |
|---|
| 2026.02.17 | ₩16,387 | ₩16,454 | ₩16,212 | ₩16,306 | -0.49% | 3만 |
|---|
| 2026.02.13 | ₩16,387 | ₩16,521 | ₩16,333 | ₩16,494 | +0.65% | 4만 |
|---|
| 2026.02.12 | ₩16,467 | ₩16,521 | ₩16,279 | ₩16,347 | -0.73% | 3.2만 |
|---|
| 2026.02.11 | ₩16,481 | ₩16,481 | ₩16,373 | ₩16,427 | -0.33% | 5.2만 |
|---|
| 2026.02.10 | ₩16,253 | ₩16,387 | ₩16,239 | ₩16,333 | +0.50% | 4.6만 |
|---|
| 2026.02.09 | ₩16,105 | ₩16,253 | ₩16,025 | ₩16,159 | +0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩16,052 | ₩16,253 | ₩15,824 | ₩15,824 | -1.42% | 4.7만 |
|---|
| 2026.02.05 | ₩16,279 | ₩16,279 | ₩15,998 | ₩16,038 | -1.48% | 3.7만 |
|---|
| 2026.02.04 | ₩16,561 | ₩16,682 | ₩16,320 | ₩16,387 | -1.05% | 3.2만 |
|---|
| 2026.02.03 | ₩16,762 | ₩16,870 | ₩16,467 | ₩16,534 | -1.36% | 2.9만 |
|---|
| 2026.02.02 | ₩16,628 | ₩16,896 | ₩16,575 | ₩16,668 | +0.24% | 3.3만 |
|---|
| 2026.01.30 | ₩16,682 | ₩16,762 | ₩16,668 | ₩16,682 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩16,923 | ₩16,923 | ₩16,615 | ₩16,829 | -0.55% | 3.9만 |
|---|
| 2026.01.28 | ₩16,856 | ₩16,963 | ₩16,749 | ₩16,923 | +0.40% | 5.3만 |
|---|
| 2026.01.27 | ₩16,749 | ₩16,802 | ₩16,642 | ₩16,749 | 0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩16,762 | ₩16,856 | ₩16,454 | ₩16,709 | -0.32% | 5.4만 |
|---|
| 2026.01.23 | ₩16,735 | ₩16,749 | ₩16,628 | ₩16,735 | 0.00% | 3.4만 |
|---|
| 2026.01.22 | ₩16,722 | ₩16,749 | ₩16,615 | ₩16,642 | -0.48% | 2만 |
|---|
| 2026.01.21 | ₩16,548 | ₩16,749 | ₩16,507 | ₩16,655 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩16,414 | ₩16,709 | ₩16,414 | ₩16,467 | +0.33% | 6.3만 |
|---|
| 2026.01.16 | ₩16,762 | ₩16,762 | ₩16,575 | ₩16,682 | -0.48% | 3.6만 |
|---|
| 2026.01.15 | ₩16,534 | ₩16,735 | ₩16,400 | ₩16,709 | +1.05% | 5.9만 |
|---|
| 2026.01.14 | ₩16,427 | ₩16,440 | ₩16,306 | ₩16,387 | -0.24% | 6만 |
|---|
| 2026.01.13 | ₩16,293 | ₩16,454 | ₩16,293 | ₩16,414 | +0.74% | 7.1만 |
|---|
| 2026.01.12 | ₩16,145 | ₩16,306 | ₩16,105 | ₩16,266 | +0.75% | 4.4만 |
|---|
| 2026.01.09 | ₩16,092 | ₩16,306 | ₩16,038 | ₩16,172 | +0.50% | 5.3만 |
|---|
| 2026.01.08 | ₩15,891 | ₩16,132 | ₩15,891 | ₩16,078 | +1.18% | 2.8만 |
|---|
| 2026.01.07 | ₩16,078 | ₩16,132 | ₩15,904 | ₩15,998 | -0.50% | 4만 |
|---|
| 2026.01.06 | ₩15,917 | ₩16,092 | ₩15,837 | ₩15,971 | +0.34% | 5만 |
|---|
| 2026.01.05 | ₩15,904 | ₩15,917 | ₩15,703 | ₩15,891 | -0.08% | 6만 |
|---|
| 2026.01.02 | ₩15,743 | ₩15,743 | ₩15,609 | ₩15,649 | -0.60% | 4.9만 |
|---|
| 2025.12.31 | ₩15,944 | ₩16,011 | ₩15,448 | ₩15,596 | -2.19% | 6.1만 |
|---|
| 2025.12.30 | ₩15,904 | ₩16,011 | ₩15,837 | ₩15,864 | -0.25% | 3.3만 |
|---|
| 2025.12.29 | ₩15,864 | ₩16,078 | ₩15,797 | ₩16,011 | +0.93% | 4.1만 |
|---|
| 2025.12.26 | ₩15,944 | ₩16,078 | ₩15,850 | ₩15,891 | -0.34% | 1.9만 |
|---|
| 2025.12.24 | ₩15,931 | ₩16,011 | ₩15,864 | ₩15,864 | -0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩15,877 | ₩16,025 | ₩15,743 | ₩15,850 | -0.17% | 1.1만 |
|---|
| 2025.12.22 | ₩15,783 | ₩15,998 | ₩15,783 | ₩15,850 | +0.42% | 4만 |
|---|
| 2025.12.19 | ₩15,488 | ₩15,716 | ₩15,488 | ₩15,636 | +0.95% | 5.5만 |
|---|
| 2025.12.18 | ₩15,247 | ₩15,730 | ₩15,247 | ₩15,381 | +0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩15,542 | ₩15,783 | ₩15,166 | ₩15,166 | -2.42% | 6.3만 |
|---|
| 2025.12.16 | ₩15,569 | ₩15,824 | ₩15,448 | ₩15,475 | -0.60% | 2.1만 |
|---|
| 2025.12.15 | ₩16,011 | ₩16,011 | ₩15,663 | ₩15,663 | -2.18% | 2.2만 |
|---|
| 2025.12.12 | ₩16,038 | ₩16,119 | ₩15,891 | ₩16,025 | -0.08% | 2.7만 |
|---|
| 2025.12.11 | ₩16,038 | ₩16,145 | ₩15,837 | ₩15,984 | -0.33% | 1.6만 |
|---|
| 2025.12.10 | ₩16,132 | ₩16,159 | ₩15,958 | ₩16,065 | -0.42% | 2.6만 |
|---|
| 2025.12.09 | ₩15,944 | ₩16,132 | ₩15,944 | ₩16,132 | +1.18% | 4.6만 |
|---|
| 2025.12.08 | ₩16,038 | ₩16,038 | ₩15,824 | ₩15,877 | -1.00% | 1.6만 |
|---|
| 2025.12.05 | ₩15,984 | ₩16,038 | ₩15,904 | ₩15,984 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩15,891 | ₩16,011 | ₩15,837 | ₩15,917 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩15,770 | ₩15,891 | ₩15,757 | ₩15,797 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩15,864 | ₩15,864 | ₩15,703 | ₩15,797 | -0.42% | 2.2만 |
|---|
| 2025.12.01 | ₩15,730 | ₩15,850 | ₩15,649 | ₩15,810 | +0.51% | 2.4만 |
|---|
| 2025.11.28 | ₩15,582 | ₩15,824 | ₩15,421 | ₩15,555 | -0.17% | 1.3만 |
|---|
| 2025.11.26 | ₩15,421 | ₩15,743 | ₩15,394 | ₩15,421 | 0.00% | 2.5만 |
|---|
| 2025.11.25 | ₩15,260 | ₩15,394 | ₩15,247 | ₩15,341 | +0.53% | 2만 |
|---|
| 2025.11.24 | ₩15,153 | ₩15,394 | ₩15,113 | ₩15,113 | -0.27% | 7만 |
|---|
| 2025.11.21 | ₩15,515 | ₩15,649 | ₩15,260 | ₩15,448 | -0.43% | 3.6만 |
|---|
| 2025.11.20 | ₩15,944 | ₩15,998 | ₩15,448 | ₩15,542 | -2.52% | 14.2만 |
|---|
| 2025.11.19 | ₩15,596 | ₩15,716 | ₩15,515 | ₩15,716 | +0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩15,649 | ₩15,649 | ₩15,488 | ₩15,515 | -0.86% | 2.6만 |
|---|
| 2025.11.17 | ₩15,810 | ₩15,931 | ₩15,622 | ₩15,770 | -0.25% | 10만 |
|---|
| 2025.11.14 | ₩15,810 | ₩15,810 | ₩15,448 | ₩15,636 | -1.10% | 1.9만 |
|---|
| 2025.11.13 | ₩16,266 | ₩16,588 | ₩15,783 | ₩15,958 | -1.90% | 1.7만 |
|---|
| 2025.11.12 | ₩16,561 | ₩16,561 | ₩16,253 | ₩16,347 | -1.30% | 1.9만 |
|---|
| 2025.11.11 | ₩16,695 | ₩16,695 | ₩16,387 | ₩16,440 | -1.53% | 3.8만 |
|---|
| 2025.11.10 | ₩16,239 | ₩16,642 | ₩16,239 | ₩16,561 | +1.98% | 2.5만 |
|---|
| 2025.11.07 | ₩16,105 | ₩16,400 | ₩16,105 | ₩16,293 | +1.17% | 9.1만 |
|---|
| 2025.11.06 | ₩16,615 | ₩16,682 | ₩16,199 | ₩16,199 | -2.50% | 7.1만 |
|---|
| 2025.11.05 | ₩16,548 | ₩16,588 | ₩16,387 | ₩16,588 | +0.24% | 2.4만 |
|---|
| 2025.11.04 | ₩16,762 | ₩16,829 | ₩16,360 | ₩16,601 | -0.96% | 3.8만 |
|---|
| 2025.11.03 | ₩16,655 | ₩16,762 | ₩16,561 | ₩16,762 | +0.64% | 2.4만 |
|---|
| 2025.10.31 | ₩16,561 | ₩16,749 | ₩16,521 | ₩16,628 | +0.40% | 3.7만 |
|---|
| 2025.10.30 | ₩16,628 | ₩16,628 | ₩16,400 | ₩16,507 | -0.73% | 2만 |
|---|
| 2025.10.29 | ₩16,601 | ₩16,695 | ₩16,507 | ₩16,507 | -0.57% | 3.3만 |
|---|
| 2025.10.28 | ₩16,320 | ₩16,548 | ₩16,320 | ₩16,521 | +1.23% | 5.1만 |
|---|
| 2025.10.27 | ₩16,226 | ₩16,521 | ₩16,199 | ₩16,226 | 0.00% | 5.7만 |
|---|
| 2025.10.24 | ₩16,105 | ₩16,347 | ₩16,078 | ₩16,092 | -0.08% | 6.3만 |
|---|
| 2025.10.23 | ₩15,984 | ₩16,052 | ₩15,663 | ₩15,931 | -0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩16,239 | ₩16,548 | ₩15,958 | ₩15,984 | -1.57% | 4.8만 |
|---|
| 2025.10.21 | ₩16,521 | ₩16,534 | ₩16,293 | ₩16,306 | -1.30% | 2.1만 |
|---|
| 2025.10.20 | ₩16,427 | ₩16,588 | ₩16,427 | ₩16,467 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩16,333 | ₩16,467 | ₩16,239 | ₩16,293 | -0.25% | 3.7만 |
|---|
| 2025.10.16 | ₩16,642 | ₩16,735 | ₩16,320 | ₩16,387 | -1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩16,467 | ₩16,722 | ₩16,347 | ₩16,561 | +0.57% | 4.3만 |
|---|
| 2025.10.14 | ₩16,132 | ₩16,467 | ₩15,984 | ₩16,333 | +1.25% | 7.3만 |
|---|
| 2025.10.13 | ₩16,400 | ₩16,414 | ₩16,172 | ₩16,360 | -0.25% | 3.2만 |
|---|
| 2025.10.10 | ₩16,883 | ₩16,883 | ₩16,105 | ₩16,145 | -4.37% | 4.9만 |
|---|