시장 데이터를 불러오는 중
전체 종목
Genter Capital Dividend Income ETF 과거 주가
Genter Capital Dividend Income ETF · GEND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genter Capital Dividend Income ETF · GEND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,255 | ₩17,255 | ₩17,195 | ₩17,235 | -0.12% | 1.5천 |
| 2026.10.08 | ₩17,221 | ₩17,341 | ₩17,221 | ₩17,265 | +0.26% | 8.9천 |
| 2026.10.07 | ₩17,081 | ₩17,088 | ₩17,081 | ₩17,088 | +0.04% | 100 |
| 2026.10.06 | ₩17,173 | ₩17,173 | ₩17,173 | ₩17,173 | 0.00% | 200 |
| 2026.10.05 | ₩17,141 | ₩17,141 | ₩17,114 | ₩17,114 | -0.16% | 500 |
| 2026.10.02 | ₩17,248 | ₩17,248 | ₩17,132 | ₩17,132 | -0.67% | 5.5만 |
| 2026.10.01 | ₩17,114 | ₩17,181 | ₩17,101 | ₩17,181 | +0.39% | 1.3천 |
| 2026.09.30 | ₩17,168 | ₩17,168 | ₩17,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,050 |
| -0.68% |
| 800 |
| 2026.09.29 | ₩17,141 | ₩17,141 | ₩17,084 | ₩17,084 | -0.33% | 200 |
|---|
| 2026.09.28 | ₩17,368 | ₩17,368 | ₩17,341 | ₩17,341 | -0.15% | 400 |
|---|
| 2026.09.25 | ₩17,321 | ₩17,421 | ₩17,321 | ₩17,392 | +0.41% | 4.5천 |
|---|
| 2026.09.24 | ₩17,488 | ₩17,488 | ₩17,335 | ₩17,335 | -0.88% | 3.1천 |
|---|
| 2026.09.23 | ₩17,515 | ₩17,515 | ₩17,395 | ₩17,424 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩17,534 | ₩17,534 | ₩17,534 | ₩17,534 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,575 | ₩17,575 | ₩17,575 | ₩17,575 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩17,568 | ₩17,635 | ₩17,568 | ₩17,579 | +0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩17,542 | ₩17,654 | ₩17,542 | ₩17,654 | +0.64% | 1천 |
|---|
| 2026.09.16 | ₩17,662 | ₩17,662 | ₩17,515 | ₩17,588 | -0.42% | 1.1천 |
|---|
| 2026.09.15 | ₩17,902 | ₩17,942 | ₩17,815 | ₩17,834 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩18,316 | ₩18,316 | ₩17,857 | ₩17,857 | -2.51% | 1천 |
|---|
| 2026.09.11 | ₩17,782 | ₩17,854 | ₩17,782 | ₩17,854 | +0.41% | 100 |
|---|
| 2026.09.10 | ₩17,755 | ₩17,755 | ₩17,741 | ₩17,741 | -0.08% | 700 |
|---|
| 2026.09.09 | ₩17,801 | ₩17,801 | ₩17,801 | ₩17,801 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩17,966 | ₩17,966 | ₩17,966 | ₩17,966 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩18,102 | ₩18,102 | ₩18,102 | ₩18,102 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩18,181 | ₩18,181 | ₩18,181 | ₩18,181 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩18,089 | ₩18,089 | ₩18,089 | ₩18,089 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩18,089 | ₩18,089 | ₩18,006 | ₩18,006 | -0.46% | 200 |
|---|
| 2026.08.31 | ₩17,969 | ₩18,033 | ₩17,955 | ₩18,033 | +0.36% | 2.9천 |
|---|
| 2026.08.28 | ₩18,082 | ₩18,082 | ₩18,049 | ₩18,049 | -0.18% | 500 |
|---|
| 2026.08.27 | ₩18,036 | ₩18,116 | ₩18,022 | ₩18,056 | +0.11% | 3.5천 |
|---|
| 2026.08.26 | ₩18,236 | ₩18,236 | ₩18,166 | ₩18,166 | -0.38% | 1.9천 |
|---|
| 2026.08.25 | ₩18,182 | ₩18,196 | ₩18,126 | ₩18,126 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩17,515 | ₩18,196 | ₩17,515 | ₩18,137 | +3.55% | 1.9천 |
|---|
| 2026.08.21 | ₩18,236 | ₩18,236 | ₩18,082 | ₩18,082 | -0.84% | 600 |
|---|
| 2026.08.20 | ₩18,142 | ₩18,142 | ₩18,022 | ₩18,025 | -0.65% | 600 |
|---|
| 2026.08.19 | ₩18,356 | ₩18,369 | ₩18,166 | ₩18,166 | -1.03% | 1.3천 |
|---|
| 2026.08.18 | ₩18,009 | ₩18,029 | ₩18,009 | ₩18,029 | +0.11% | 600 |
|---|
| 2026.08.17 | ₩17,862 | ₩17,996 | ₩17,862 | ₩17,915 | +0.30% | 1.2천 |
|---|
| 2026.08.14 | ₩17,962 | ₩17,988 | ₩17,962 | ₩17,988 | +0.14% | 500 |
|---|
| 2026.08.13 | ₩18,009 | ₩18,009 | ₩17,875 | ₩17,913 | -0.53% | 900 |
|---|
| 2026.08.12 | ₩17,865 | ₩17,865 | ₩17,865 | ₩17,865 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩17,817 | ₩17,817 | ₩17,817 | ₩17,817 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,722 | ₩17,729 | ₩17,722 | ₩17,729 | +0.04% | 500 |
|---|
| 2026.08.07 | ₩17,624 | ₩17,624 | ₩17,624 | ₩17,624 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,341 | ₩17,491 | ₩17,341 | ₩17,491 | +0.86% | 300 |
|---|
| 2026.08.05 | ₩17,570 | ₩17,570 | ₩17,570 | ₩17,570 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩17,715 | ₩17,715 | ₩17,703 | ₩17,703 | -0.07% | 300 |
|---|
| 2026.08.03 | ₩17,528 | ₩17,622 | ₩17,528 | ₩17,579 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩17,595 | ₩17,595 | ₩17,536 | ₩17,536 | -0.33% | 300 |
|---|
| 2026.07.30 | ₩17,488 | ₩17,508 | ₩17,488 | ₩17,508 | +0.11% | 200 |
|---|
| 2026.07.29 | ₩17,715 | ₩17,715 | ₩17,694 | ₩17,694 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩18,076 | ₩18,076 | ₩17,795 | ₩17,795 | -1.55% | 600 |
|---|
| 2026.07.27 | ₩17,588 | ₩17,644 | ₩17,588 | ₩17,644 | +0.32% | 500 |
|---|
| 2026.07.24 | ₩17,516 | ₩17,612 | ₩17,516 | ₩17,612 | +0.55% | 400 |
|---|
| 2026.07.23 | ₩17,435 | ₩17,435 | ₩17,420 | ₩17,420 | -0.08% | 100 |
|---|
| 2026.07.22 | ₩17,467 | ₩17,467 | ₩17,467 | ₩17,467 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,416 | ₩17,416 | ₩17,416 | ₩17,416 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩17,388 | ₩17,388 | ₩17,381 | ₩17,381 | -0.04% | 600 |
|---|
| 2026.07.17 | ₩17,568 | ₩17,568 | ₩17,475 | ₩17,484 | -0.48% | 600 |
|---|
| 2026.07.16 | ₩17,555 | ₩17,555 | ₩17,506 | ₩17,506 | -0.28% | 300 |
|---|
| 2026.07.15 | ₩17,435 | ₩17,435 | ₩17,285 | ₩17,285 | -0.86% | 400 |
|---|
| 2026.07.14 | ₩17,236 | ₩17,236 | ₩17,236 | ₩17,236 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,335 | ₩17,335 | ₩17,335 | ₩17,335 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,288 | ₩17,315 | ₩17,208 | ₩17,260 | -0.16% | 800 |
|---|
| 2026.07.09 | ₩17,128 | ₩17,188 | ₩17,128 | ₩17,188 | +0.35% | 400 |
|---|
| 2026.07.08 | ₩17,148 | ₩17,148 | ₩17,148 | ₩17,148 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩17,181 | ₩17,271 | ₩17,181 | ₩17,271 | +0.52% | 3.4천 |
|---|
| 2026.07.06 | ₩17,101 | ₩17,141 | ₩17,021 | ₩17,133 | +0.19% | 7천 |
|---|
| 2026.07.02 | ₩17,048 | ₩17,168 | ₩16,994 | ₩17,168 | +0.70% | 2.8천 |
|---|
| 2026.07.01 | ₩17,074 | ₩17,074 | ₩17,074 | ₩17,074 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩17,074 | ₩17,074 | ₩16,954 | ₩16,956 | -0.70% | 1.2천 |
|---|
| 2026.06.29 | ₩17,435 | ₩17,435 | ₩17,065 | ₩17,065 | -2.12% | 600 |
|---|
| 2026.06.26 | ₩17,157 | ₩17,157 | ₩17,157 | ₩17,157 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩17,154 | ₩17,195 | ₩17,154 | ₩17,167 | +0.07% | 500 |
|---|
| 2026.06.24 | ₩16,901 | ₩16,985 | ₩16,901 | ₩16,985 | +0.50% | 1천 |
|---|
| 2026.06.23 | ₩16,954 | ₩17,048 | ₩16,954 | ₩17,012 | +0.34% | 400 |
|---|
| 2026.06.22 | ₩16,894 | ₩16,981 | ₩16,894 | ₩16,933 | +0.23% | 900 |
|---|
| 2026.06.18 | ₩16,861 | ₩16,874 | ₩16,802 | ₩16,802 | -0.35% | 1천 |
|---|
| 2026.06.17 | ₩17,141 | ₩17,168 | ₩16,887 | ₩16,908 | -1.36% | 1.6만 |
|---|
| 2026.06.16 | ₩17,255 | ₩17,255 | ₩17,154 | ₩17,221 | -0.19% | 900 |
|---|
| 2026.06.15 | ₩17,288 | ₩17,288 | ₩17,203 | ₩17,203 | -0.49% | 300 |
|---|
| 2026.06.12 | ₩17,275 | ₩17,275 | ₩17,275 | ₩17,275 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩17,114 | ₩17,201 | ₩17,113 | ₩17,173 | +0.34% | 900 |
|---|
| 2026.06.10 | ₩17,101 | ₩17,141 | ₩16,968 | ₩16,994 | -0.62% | 4.9천 |
|---|
| 2026.06.09 | ₩17,054 | ₩17,054 | ₩16,968 | ₩17,040 | -0.09% | 1.7천 |
|---|
| 2026.06.08 | ₩16,687 | ₩17,114 | ₩16,687 | ₩17,013 | +1.95% | 1.4천 |
|---|
| 2026.06.05 | ₩17,086 | ₩17,086 | ₩17,086 | ₩17,086 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩17,196 | ₩17,196 | ₩17,196 | ₩17,196 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩17,034 | ₩17,034 | ₩16,997 | ₩16,997 | -0.22% | 6.1천 |
|---|
| 2026.06.02 | ₩16,968 | ₩17,056 | ₩16,968 | ₩17,056 | +0.52% | 900 |
|---|
| 2026.06.01 | ₩16,934 | ₩16,934 | ₩16,934 | ₩16,934 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩17,001 | ₩17,034 | ₩16,941 | ₩16,996 | -0.03% | 1.9천 |
|---|
| 2026.05.28 | ₩17,128 | ₩17,128 | ₩17,077 | ₩17,077 | -0.30% | 1.1천 |
|---|
| 2026.05.27 | ₩17,168 | ₩17,168 | ₩17,108 | ₩17,108 | -0.35% | 300 |
|---|
| 2026.05.26 | ₩17,134 | ₩17,134 | ₩17,134 | ₩17,134 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩17,154 | ₩17,249 | ₩17,154 | ₩17,249 | +0.55% | 300 |
|---|
| 2026.05.21 | ₩17,088 | ₩17,088 | ₩16,994 | ₩17,065 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩17,034 | ₩17,048 | ₩16,954 | ₩17,008 | -0.16% | 1.3만 |
|---|
| 2026.05.19 | ₩17,088 | ₩17,088 | ₩16,727 | ₩16,982 | -0.62% | 2.2천 |
|---|
| 2026.05.18 | ₩16,993 | ₩16,993 | ₩16,993 | ₩16,993 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩17,088 | ₩17,088 | ₩16,821 | ₩16,874 | -1.25% | 3.2천 |
|---|
| 2026.05.14 | ₩16,942 | ₩16,942 | ₩16,942 | ₩16,942 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩16,767 | ₩16,778 | ₩16,767 | ₩16,778 | +0.06% | 500 |
|---|
| 2026.05.12 | ₩16,807 | ₩16,914 | ₩16,807 | ₩16,861 | +0.32% | 3.2천 |
|---|
| 2026.05.11 | ₩16,834 | ₩16,834 | ₩16,741 | ₩16,741 | -0.56% | 1.3만 |
|---|
| 2026.05.08 | ₩16,901 | ₩16,901 | ₩16,701 | ₩16,717 | -1.09% | 5.8천 |
|---|
| 2026.05.07 | ₩16,771 | ₩16,771 | ₩16,771 | ₩16,771 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩16,908 | ₩16,921 | ₩16,901 | ₩16,921 | +0.08% | 800 |
|---|
| 2026.05.05 | ₩16,914 | ₩16,914 | ₩16,906 | ₩16,906 | -0.05% | 600 |
|---|
| 2026.05.04 | ₩17,141 | ₩17,141 | ₩16,823 | ₩16,823 | -1.85% | 1.7천 |
|---|
| 2026.05.01 | ₩17,034 | ₩17,034 | ₩17,006 | ₩17,006 | -0.16% | 6.1천 |
|---|
| 2026.04.30 | ₩16,874 | ₩17,128 | ₩16,874 | ₩17,097 | +1.32% | 2.1만 |
|---|
| 2026.04.29 | ₩16,781 | ₩16,781 | ₩16,747 | ₩16,747 | -0.20% | 200 |
|---|
| 2026.04.28 | ₩16,781 | ₩16,781 | ₩16,665 | ₩16,665 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩16,670 | ₩16,670 | ₩16,670 | ₩16,670 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩16,754 | ₩16,767 | ₩16,687 | ₩16,717 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩16,821 | ₩16,900 | ₩16,821 | ₩16,900 | +0.47% | 200 |
|---|
| 2026.04.22 | ₩16,781 | ₩16,781 | ₩16,714 | ₩16,714 | -0.40% | 800 |
|---|
| 2026.04.21 | ₩16,754 | ₩16,754 | ₩16,754 | ₩16,754 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩16,861 | ₩16,861 | ₩16,762 | ₩16,762 | -0.59% | 2만 |
|---|
| 2026.04.17 | ₩16,807 | ₩16,834 | ₩16,787 | ₩16,787 | -0.12% | 1.8천 |
|---|
| 2026.04.16 | ₩16,687 | ₩16,714 | ₩16,687 | ₩16,709 | +0.13% | 1.9천 |
|---|
| 2026.04.15 | ₩16,661 | ₩16,681 | ₩16,627 | ₩16,627 | -0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩16,754 | ₩16,754 | ₩16,661 | ₩16,721 | -0.20% | 1.9천 |
|---|
| 2026.04.13 | ₩16,755 | ₩16,755 | ₩16,755 | ₩16,755 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,721 | ₩16,727 | ₩16,721 | ₩16,727 | +0.04% | 300 |
|---|
| 2026.04.09 | ₩16,821 | ₩16,847 | ₩16,821 | ₩16,845 | +0.14% | 1.5천 |
|---|
| 2026.04.08 | ₩16,714 | ₩16,791 | ₩16,714 | ₩16,791 | +0.46% | 400 |
|---|
| 2026.04.07 | ₩16,540 | ₩16,540 | ₩16,447 | ₩16,507 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩16,482 | ₩16,482 | ₩16,482 | ₩16,482 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩16,460 | ₩16,460 | ₩16,420 | ₩16,454 | -0.04% | 1.4천 |
|---|
| 2026.04.01 | ₩16,394 | ₩16,447 | ₩16,394 | ₩16,447 | +0.33% | 1.5천 |
|---|
| 2026.03.31 | ₩16,380 | ₩16,447 | ₩16,354 | ₩16,426 | +0.28% | 1.7천 |
|---|
| 2026.03.30 | ₩16,354 | ₩16,354 | ₩16,219 | ₩16,219 | -0.82% | 500 |
|---|
| 2026.03.27 | ₩16,478 | ₩16,478 | ₩16,478 | ₩16,478 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩16,727 | ₩16,727 | ₩16,602 | ₩16,602 | -0.75% | 700 |
|---|
| 2026.03.25 | ₩16,642 | ₩16,642 | ₩16,642 | ₩16,642 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩16,540 | ₩16,560 | ₩16,540 | ₩16,560 | +0.12% | 200 |
|---|
| 2026.03.23 | ₩16,460 | ₩16,460 | ₩16,380 | ₩16,392 | -0.41% | 3천 |
|---|
| 2026.03.20 | ₩16,313 | ₩16,380 | ₩16,233 | ₩16,245 | -0.42% | 3.5천 |
|---|
| 2026.03.19 | ₩16,367 | ₩16,460 | ₩16,354 | ₩16,399 | +0.20% | 2.7만 |
|---|
| 2026.03.18 | ₩16,554 | ₩16,554 | ₩16,300 | ₩16,300 | -1.53% | 2.5천 |
|---|
| 2026.03.17 | ₩16,647 | ₩16,647 | ₩16,564 | ₩16,564 | -0.50% | 1.9만 |
|---|
| 2026.03.16 | ₩16,514 | ₩16,566 | ₩16,514 | ₩16,566 | +0.32% | 200 |
|---|
| 2026.03.13 | ₩16,514 | ₩16,514 | ₩16,472 | ₩16,472 | -0.25% | 400 |
|---|
| 2026.03.12 | ₩16,540 | ₩16,540 | ₩16,463 | ₩16,463 | -0.47% | 300 |
|---|
| 2026.03.11 | ₩16,527 | ₩16,560 | ₩16,527 | ₩16,560 | +0.20% | 2.6천 |
|---|
| 2026.03.10 | ₩16,674 | ₩16,701 | ₩16,580 | ₩16,580 | -0.56% | 700 |
|---|
| 2026.03.09 | ₩16,434 | ₩16,641 | ₩16,434 | ₩16,641 | +1.26% | 300 |
|---|
| 2026.03.06 | ₩16,647 | ₩16,678 | ₩16,621 | ₩16,678 | +0.18% | 4.8천 |
|---|
| 2026.03.05 | ₩16,887 | ₩16,887 | ₩16,847 | ₩16,879 | -0.05% | 6.9천 |
|---|
| 2026.03.04 | ₩17,128 | ₩17,154 | ₩17,101 | ₩17,153 | +0.15% | 4.2천 |
|---|
| 2026.03.03 | ₩17,034 | ₩17,181 | ₩17,034 | ₩17,114 | +0.47% | 1.1천 |
|---|
| 2026.03.02 | ₩17,195 | ₩17,285 | ₩17,195 | ₩17,285 | +0.53% | 900 |
|---|
| 2026.02.27 | ₩17,008 | ₩17,220 | ₩16,994 | ₩17,192 | +1.08% | 4.5천 |
|---|
| 2026.02.26 | ₩17,141 | ₩17,141 | ₩17,061 | ₩17,134 | -0.04% | 1.4천 |
|---|
| 2026.02.25 | ₩17,141 | ₩17,154 | ₩17,008 | ₩17,154 | +0.08% | 2.3천 |
|---|
| 2026.02.24 | ₩17,089 | ₩17,154 | ₩17,074 | ₩17,148 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩16,928 | ₩18,570 | ₩16,928 | ₩17,109 | +1.07% | 9.2천 |
|---|
| 2026.02.20 | ₩17,154 | ₩17,185 | ₩17,088 | ₩17,185 | +0.18% | 3.3천 |
|---|
| 2026.02.19 | ₩17,261 | ₩17,261 | ₩17,128 | ₩17,150 | -0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩17,168 | ₩17,221 | ₩17,141 | ₩17,221 | +0.31% | 2.5만 |
|---|
| 2026.02.17 | ₩17,101 | ₩17,181 | ₩17,061 | ₩17,120 | +0.11% | 2.4만 |
|---|
| 2026.02.13 | ₩17,114 | ₩17,261 | ₩17,114 | ₩17,239 | +0.73% | 1.3천 |
|---|
| 2026.02.12 | ₩17,395 | ₩17,395 | ₩17,098 | ₩17,098 | -1.70% | 3.7천 |
|---|
| 2026.02.11 | ₩17,542 | ₩17,542 | ₩17,288 | ₩17,355 | -1.07% | 2.3천 |
|---|
| 2026.02.10 | ₩17,248 | ₩17,261 | ₩17,231 | ₩17,231 | -0.10% | 2.8천 |
|---|
| 2026.02.09 | ₩17,395 | ₩17,395 | ₩17,114 | ₩17,216 | -1.03% | 7.1천 |
|---|
| 2026.02.06 | ₩17,034 | ₩17,221 | ₩17,034 | ₩17,199 | +0.96% | 1.2천 |
|---|
| 2026.02.05 | ₩16,847 | ₩16,901 | ₩16,834 | ₩16,901 | +0.32% | 1.1천 |
|---|
| 2026.02.04 | ₩16,821 | ₩16,901 | ₩16,821 | ₩16,890 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩16,714 | ₩16,714 | ₩16,580 | ₩16,675 | -0.23% | 2만 |
|---|
| 2026.02.02 | ₩16,394 | ₩16,527 | ₩16,380 | ₩16,520 | +0.77% | 35.5만 |
|---|
| 2026.01.30 | ₩16,300 | ₩16,376 | ₩16,233 | ₩16,376 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩16,247 | ₩16,267 | ₩16,247 | ₩16,260 | +0.08% | 5.6만 |
|---|
| 2026.01.28 | ₩16,241 | ₩16,247 | ₩16,140 | ₩16,216 | -0.16% | 3.7만 |
|---|
| 2026.01.27 | ₩16,167 | ₩16,167 | ₩16,163 | ₩16,163 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩16,167 | ₩16,167 | ₩16,113 | ₩16,131 | -0.22% | 7.4만 |
|---|
| 2026.01.23 | ₩16,060 | ₩16,100 | ₩15,993 | ₩16,052 | -0.05% | 8.5만 |
|---|
| 2026.01.22 | ₩16,167 | ₩16,167 | ₩16,120 | ₩16,120 | -0.29% | 2.8만 |
|---|
| 2026.01.21 | ₩15,950 | ₩16,033 | ₩15,950 | ₩16,006 | +0.35% | 700 |
|---|
| 2026.01.20 | ₩15,873 | ₩15,873 | ₩15,793 | ₩15,793 | -0.50% | 25.6만 |
|---|
| 2026.01.16 | ₩16,006 | ₩16,030 | ₩15,993 | ₩16,030 | +0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩16,004 | ₩16,100 | ₩16,004 | ₩16,053 | +0.31% | 18.1만 |
|---|
| 2026.01.14 | ₩15,833 | ₩15,912 | ₩15,833 | ₩15,912 | +0.50% | 10.9만 |
|---|
| 2026.01.13 | ₩15,833 | ₩15,833 | ₩15,779 | ₩15,813 | -0.13% | 21.6만 |
|---|
| 2026.01.12 | ₩15,753 | ₩15,783 | ₩15,739 | ₩15,783 | +0.19% | 41.8만 |
|---|
| 2026.01.09 | ₩15,779 | ₩15,806 | ₩15,779 | ₩15,779 | 0.00% | 6.6만 |
|---|
| 2026.01.08 | ₩15,699 | ₩15,739 | ₩15,699 | ₩15,726 | +0.17% | 20만 |
|---|
| 2026.01.07 | ₩15,633 | ₩15,673 | ₩15,593 | ₩15,639 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩15,686 | ₩15,746 | ₩15,686 | ₩15,746 | +0.38% | 2.6만 |
|---|
| 2026.01.05 | ₩15,606 | ₩15,666 | ₩15,606 | ₩15,666 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩15,539 | ₩15,567 | ₩15,499 | ₩15,567 | +0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩15,392 | ₩15,392 | ₩15,392 | ₩15,392 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩15,519 | ₩15,566 | ₩15,486 | ₩15,545 | +0.16% | 2천 |
|---|
| 2025.12.29 | ₩15,633 | ₩15,633 | ₩15,593 | ₩15,619 | -0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩15,633 | ₩15,646 | ₩15,553 | ₩15,575 | -0.37% | 2.9만 |
|---|
| 2025.12.24 | ₩15,613 | ₩15,619 | ₩15,613 | ₩15,619 | +0.04% | 2천 |
|---|
| 2025.12.23 | ₩15,539 | ₩15,553 | ₩15,526 | ₩15,539 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩15,506 | ₩15,553 | ₩15,499 | ₩15,519 | +0.09% | 12.2만 |
|---|
| 2025.12.19 | ₩15,432 | ₩15,472 | ₩15,424 | ₩15,424 | -0.05% | 3.5만 |
|---|
| 2025.12.18 | ₩15,432 | ₩15,432 | ₩15,379 | ₩15,382 | -0.33% | 2.7천 |
|---|
| 2025.12.17 | ₩15,399 | ₩15,432 | ₩15,399 | ₩15,419 | +0.13% | 6.6만 |
|---|
| 2025.12.16 | ₩15,506 | ₩15,506 | ₩15,379 | ₩15,379 | -0.82% | 7.7만 |
|---|
| 2025.12.15 | ₩15,553 | ₩15,599 | ₩15,512 | ₩15,599 | +0.30% | 2만 |
|---|
| 2025.12.12 | ₩15,526 | ₩15,553 | ₩15,459 | ₩15,486 | -0.26% | 31.8만 |
|---|
| 2025.12.11 | ₩15,599 | ₩15,619 | ₩15,566 | ₩15,595 | -0.03% | 26.3만 |
|---|
| 2025.12.10 | ₩15,299 | ₩15,515 | ₩15,299 | ₩15,515 | +1.41% | 1천 |
|---|
| 2025.12.09 | ₩15,339 | ₩15,339 | ₩15,256 | ₩15,256 | -0.54% | 1.1만 |
|---|
| 2025.12.08 | ₩15,326 | ₩15,339 | ₩15,259 | ₩15,287 | -0.25% | 16.4만 |
|---|
| 2025.12.05 | ₩15,392 | ₩15,392 | ₩15,352 | ₩15,352 | -0.26% | 19.3만 |
|---|
| 2025.12.04 | ₩15,339 | ₩15,368 | ₩15,339 | ₩15,368 | +0.19% | 8.1만 |
|---|
| 2025.12.03 | ₩15,392 | ₩15,419 | ₩15,379 | ₩15,388 | -0.03% | 4.2천 |
|---|
| 2025.12.02 | ₩15,185 | ₩15,205 | ₩15,139 | ₩15,185 | 0.00% | 12.4만 |
|---|
| 2025.12.01 | ₩15,326 | ₩15,352 | ₩15,237 | ₩15,237 | -0.57% | 5.9만 |
|---|
| 2025.11.28 | ₩15,379 | ₩15,379 | ₩15,376 | ₩15,376 | -0.02% | 3만 |
|---|
| 2025.11.26 | ₩15,220 | ₩15,272 | ₩15,205 | ₩15,259 | +0.25% | 46만 |
|---|
| 2025.11.25 | ₩15,125 | ₩15,205 | ₩15,125 | ₩15,193 | +0.45% | 6.6만 |
|---|
| 2025.11.24 | ₩15,072 | ₩15,406 | ₩15,028 | ₩15,028 | -0.29% | 11.5만 |
|---|
| 2025.11.21 | ₩15,099 | ₩15,165 | ₩15,025 | ₩15,039 | -0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩15,045 | ₩15,045 | ₩14,752 | ₩14,765 | -1.86% | 14.3만 |
|---|
| 2025.11.19 | ₩15,165 | ₩15,165 | ₩14,885 | ₩14,906 | -1.71% | 7.3천 |
|---|
| 2025.11.18 | ₩14,928 | ₩14,970 | ₩14,928 | ₩14,970 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩15,065 | ₩15,112 | ₩14,898 | ₩14,898 | -1.11% | 2.6천 |
|---|
| 2025.11.14 | ₩15,112 | ₩15,112 | ₩15,033 | ₩15,033 | -0.52% | 300 |
|---|
| 2025.11.13 | ₩15,245 | ₩15,245 | ₩15,080 | ₩15,080 | -1.09% | 600 |
|---|
| 2025.11.12 | ₩15,180 | ₩15,180 | ₩15,180 | ₩15,180 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,059 | ₩15,152 | ₩15,059 | ₩15,091 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩14,938 | ₩14,945 | ₩14,885 | ₩14,945 | +0.04% | 1.2만 |
|---|
| 2025.11.07 | ₩14,920 | ₩14,920 | ₩14,920 | ₩14,920 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩14,901 | ₩14,901 | ₩14,901 | ₩14,901 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩14,885 | ₩14,885 | ₩14,876 | ₩14,876 | -0.06% | 7.2천 |
|---|
| 2025.11.04 | ₩14,854 | ₩14,854 | ₩14,854 | ₩14,854 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩14,792 | ₩14,885 | ₩14,792 | ₩14,885 | +0.63% | 3천 |
|---|
| 2025.10.31 | ₩14,949 | ₩14,949 | ₩14,949 | ₩14,949 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩14,900 | ₩14,900 | ₩14,900 | ₩14,900 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩14,954 | ₩14,954 | ₩14,954 | ₩14,954 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩15,085 | ₩15,085 | ₩15,072 | ₩15,072 | -0.09% | 5.7천 |
|---|
| 2025.10.27 | ₩15,123 | ₩15,123 | ₩15,123 | ₩15,123 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩15,112 | ₩15,112 | ₩15,077 | ₩15,077 | -0.23% | 4.4천 |
|---|
| 2025.10.23 | ₩15,019 | ₩15,019 | ₩15,019 | ₩15,019 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,029 | ₩15,029 | ₩15,029 | ₩15,029 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩15,103 | ₩15,103 | ₩15,103 | ₩15,103 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩15,112 | ₩15,112 | ₩15,112 | ₩15,112 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩15,005 | ₩15,005 | ₩14,981 | ₩14,981 | -0.16% | 1.4천 |
|---|
| 2025.10.16 | ₩15,043 | ₩15,043 | ₩14,861 | ₩14,861 | -1.21% | 300 |
|---|
| 2025.10.15 | ₩15,099 | ₩15,099 | ₩15,060 | ₩15,060 | -0.26% | 5.3천 |
|---|
| 2025.10.14 | ₩14,872 | ₩15,059 | ₩14,872 | ₩15,059 | +1.26% | 1.1천 |
|---|
| 2025.10.13 | ₩14,912 | ₩14,992 | ₩14,885 | ₩14,922 | +0.07% | 8.6천 |
|---|
| 2025.10.10 | ₩14,858 | ₩14,858 | ₩14,818 | ₩14,818 | -0.27% | 4.7천 |
|---|