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 | ₩17,339 | ₩17,339 | ₩17,279 | ₩17,319 | -0.12% | 1.5천 |
| 2026.10.08 | ₩17,306 | ₩17,427 | ₩17,306 | ₩17,350 | +0.26% | 8.9천 |
| 2026.10.07 | ₩17,165 | ₩17,172 | ₩17,165 | ₩17,172 | +0.04% | 100 |
| 2026.10.06 | ₩17,258 | ₩17,258 | ₩17,258 | ₩17,258 | 0.00% | 200 |
| 2026.10.05 | ₩17,225 | ₩17,225 | ₩17,199 | ₩17,199 | -0.16% | 500 |
| 2026.10.02 | ₩17,333 | ₩17,333 | ₩17,216 | ₩17,216 | -0.67% | 5.5만 |
| 2026.10.01 | ₩17,199 | ₩17,266 | ₩17,185 | ₩17,266 | +0.39% | 1.3천 |
| 2026.09.30 | ₩17,252 | ₩17,252 | ₩17,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,134 |
| -0.68% |
| 800 |
| 2026.09.29 | ₩17,225 | ₩17,225 | ₩17,168 | ₩17,168 | -0.33% | 200 |
|---|
| 2026.09.28 | ₩17,453 | ₩17,453 | ₩17,427 | ₩17,427 | -0.15% | 400 |
|---|
| 2026.09.25 | ₩17,406 | ₩17,507 | ₩17,406 | ₩17,478 | +0.41% | 4.5천 |
|---|
| 2026.09.24 | ₩17,574 | ₩17,574 | ₩17,420 | ₩17,420 | -0.88% | 3.1천 |
|---|
| 2026.09.23 | ₩17,601 | ₩17,601 | ₩17,480 | ₩17,510 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩17,620 | ₩17,620 | ₩17,620 | ₩17,620 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,661 | ₩17,661 | ₩17,661 | ₩17,661 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩17,655 | ₩17,722 | ₩17,655 | ₩17,665 | +0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩17,628 | ₩17,741 | ₩17,628 | ₩17,741 | +0.64% | 1천 |
|---|
| 2026.09.16 | ₩17,749 | ₩17,749 | ₩17,601 | ₩17,675 | -0.42% | 1.1천 |
|---|
| 2026.09.15 | ₩17,990 | ₩18,030 | ₩17,903 | ₩17,922 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩18,406 | ₩18,406 | ₩17,944 | ₩17,944 | -2.51% | 1천 |
|---|
| 2026.09.11 | ₩17,869 | ₩17,942 | ₩17,869 | ₩17,942 | +0.41% | 100 |
|---|
| 2026.09.10 | ₩17,842 | ₩17,842 | ₩17,828 | ₩17,828 | -0.08% | 700 |
|---|
| 2026.09.09 | ₩17,888 | ₩17,888 | ₩17,888 | ₩17,888 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩18,054 | ₩18,054 | ₩18,054 | ₩18,054 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩18,191 | ₩18,191 | ₩18,191 | ₩18,191 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩18,270 | ₩18,270 | ₩18,270 | ₩18,270 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩18,178 | ₩18,178 | ₩18,178 | ₩18,178 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩18,178 | ₩18,178 | ₩18,095 | ₩18,095 | -0.46% | 200 |
|---|
| 2026.08.31 | ₩18,057 | ₩18,122 | ₩18,044 | ₩18,122 | +0.36% | 2.9천 |
|---|
| 2026.08.28 | ₩18,171 | ₩18,171 | ₩18,138 | ₩18,138 | -0.18% | 500 |
|---|
| 2026.08.27 | ₩18,124 | ₩18,205 | ₩18,111 | ₩18,144 | +0.11% | 3.5천 |
|---|
| 2026.08.26 | ₩18,325 | ₩18,325 | ₩18,256 | ₩18,256 | -0.38% | 1.9천 |
|---|
| 2026.08.25 | ₩18,272 | ₩18,285 | ₩18,215 | ₩18,215 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩17,601 | ₩18,285 | ₩17,601 | ₩18,226 | +3.55% | 1.9천 |
|---|
| 2026.08.21 | ₩18,325 | ₩18,325 | ₩18,171 | ₩18,171 | -0.84% | 600 |
|---|
| 2026.08.20 | ₩18,232 | ₩18,232 | ₩18,111 | ₩18,113 | -0.65% | 600 |
|---|
| 2026.08.19 | ₩18,446 | ₩18,460 | ₩18,256 | ₩18,256 | -1.03% | 1.3천 |
|---|
| 2026.08.18 | ₩18,097 | ₩18,117 | ₩18,097 | ₩18,117 | +0.11% | 600 |
|---|
| 2026.08.17 | ₩17,950 | ₩18,084 | ₩17,950 | ₩18,003 | +0.30% | 1.2천 |
|---|
| 2026.08.14 | ₩18,050 | ₩18,076 | ₩18,050 | ₩18,076 | +0.14% | 500 |
|---|
| 2026.08.13 | ₩18,097 | ₩18,097 | ₩17,963 | ₩18,001 | -0.53% | 900 |
|---|
| 2026.08.12 | ₩17,952 | ₩17,952 | ₩17,952 | ₩17,952 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩17,904 | ₩17,904 | ₩17,904 | ₩17,904 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,809 | ₩17,816 | ₩17,809 | ₩17,816 | +0.04% | 500 |
|---|
| 2026.08.07 | ₩17,711 | ₩17,711 | ₩17,711 | ₩17,711 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,427 | ₩17,577 | ₩17,427 | ₩17,577 | +0.86% | 300 |
|---|
| 2026.08.05 | ₩17,656 | ₩17,656 | ₩17,656 | ₩17,656 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩17,802 | ₩17,802 | ₩17,790 | ₩17,790 | -0.07% | 300 |
|---|
| 2026.08.03 | ₩17,614 | ₩17,708 | ₩17,614 | ₩17,665 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩17,681 | ₩17,681 | ₩17,622 | ₩17,622 | -0.33% | 300 |
|---|
| 2026.07.30 | ₩17,574 | ₩17,594 | ₩17,574 | ₩17,594 | +0.11% | 200 |
|---|
| 2026.07.29 | ₩17,802 | ₩17,802 | ₩17,781 | ₩17,781 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩18,164 | ₩18,164 | ₩17,883 | ₩17,883 | -1.55% | 600 |
|---|
| 2026.07.27 | ₩17,675 | ₩17,731 | ₩17,675 | ₩17,731 | +0.32% | 500 |
|---|
| 2026.07.24 | ₩17,602 | ₩17,699 | ₩17,602 | ₩17,699 | +0.55% | 400 |
|---|
| 2026.07.23 | ₩17,521 | ₩17,521 | ₩17,506 | ₩17,506 | -0.08% | 100 |
|---|
| 2026.07.22 | ₩17,553 | ₩17,553 | ₩17,553 | ₩17,553 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,502 | ₩17,502 | ₩17,502 | ₩17,502 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩17,474 | ₩17,474 | ₩17,467 | ₩17,467 | -0.04% | 600 |
|---|
| 2026.07.17 | ₩17,655 | ₩17,655 | ₩17,561 | ₩17,570 | -0.48% | 600 |
|---|
| 2026.07.16 | ₩17,641 | ₩17,641 | ₩17,592 | ₩17,592 | -0.28% | 300 |
|---|
| 2026.07.15 | ₩17,521 | ₩17,521 | ₩17,370 | ₩17,370 | -0.86% | 400 |
|---|
| 2026.07.14 | ₩17,321 | ₩17,321 | ₩17,321 | ₩17,321 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,420 | ₩17,420 | ₩17,420 | ₩17,420 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,373 | ₩17,400 | ₩17,292 | ₩17,345 | -0.16% | 800 |
|---|
| 2026.07.09 | ₩17,212 | ₩17,272 | ₩17,212 | ₩17,272 | +0.35% | 400 |
|---|
| 2026.07.08 | ₩17,232 | ₩17,232 | ₩17,232 | ₩17,232 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩17,266 | ₩17,356 | ₩17,266 | ₩17,356 | +0.52% | 3.4천 |
|---|
| 2026.07.06 | ₩17,185 | ₩17,225 | ₩17,105 | ₩17,217 | +0.19% | 7천 |
|---|
| 2026.07.02 | ₩17,131 | ₩17,252 | ₩17,078 | ₩17,252 | +0.70% | 2.8천 |
|---|
| 2026.07.01 | ₩17,158 | ₩17,158 | ₩17,158 | ₩17,158 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩17,158 | ₩17,158 | ₩17,038 | ₩17,039 | -0.70% | 1.2천 |
|---|
| 2026.06.29 | ₩17,521 | ₩17,521 | ₩17,149 | ₩17,149 | -2.12% | 600 |
|---|
| 2026.06.26 | ₩17,241 | ₩17,241 | ₩17,241 | ₩17,241 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩17,239 | ₩17,279 | ₩17,239 | ₩17,251 | +0.07% | 500 |
|---|
| 2026.06.24 | ₩16,984 | ₩17,068 | ₩16,984 | ₩17,068 | +0.50% | 1천 |
|---|
| 2026.06.23 | ₩17,038 | ₩17,131 | ₩17,038 | ₩17,095 | +0.34% | 400 |
|---|
| 2026.06.22 | ₩16,977 | ₩17,064 | ₩16,977 | ₩17,016 | +0.23% | 900 |
|---|
| 2026.06.18 | ₩16,944 | ₩16,957 | ₩16,885 | ₩16,885 | -0.35% | 1천 |
|---|
| 2026.06.17 | ₩17,225 | ₩17,252 | ₩16,970 | ₩16,991 | -1.36% | 1.6만 |
|---|
| 2026.06.16 | ₩17,339 | ₩17,339 | ₩17,239 | ₩17,306 | -0.19% | 900 |
|---|
| 2026.06.15 | ₩17,373 | ₩17,373 | ₩17,287 | ₩17,287 | -0.49% | 300 |
|---|
| 2026.06.12 | ₩17,360 | ₩17,360 | ₩17,360 | ₩17,360 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩17,199 | ₩17,286 | ₩17,197 | ₩17,258 | +0.34% | 900 |
|---|
| 2026.06.10 | ₩17,185 | ₩17,225 | ₩17,051 | ₩17,078 | -0.62% | 4.9천 |
|---|
| 2026.06.09 | ₩17,138 | ₩17,138 | ₩17,051 | ₩17,123 | -0.09% | 1.7천 |
|---|
| 2026.06.08 | ₩16,769 | ₩17,199 | ₩16,769 | ₩17,097 | +1.95% | 1.4천 |
|---|
| 2026.06.05 | ₩17,170 | ₩17,170 | ₩17,170 | ₩17,170 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩17,280 | ₩17,280 | ₩17,280 | ₩17,280 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩17,118 | ₩17,118 | ₩17,080 | ₩17,080 | -0.22% | 6.1천 |
|---|
| 2026.06.02 | ₩17,051 | ₩17,140 | ₩17,051 | ₩17,140 | +0.52% | 900 |
|---|
| 2026.06.01 | ₩17,017 | ₩17,017 | ₩17,017 | ₩17,017 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩17,085 | ₩17,118 | ₩17,024 | ₩17,079 | -0.03% | 1.9천 |
|---|
| 2026.05.28 | ₩17,212 | ₩17,212 | ₩17,161 | ₩17,161 | -0.30% | 1.1천 |
|---|
| 2026.05.27 | ₩17,252 | ₩17,252 | ₩17,192 | ₩17,192 | -0.35% | 300 |
|---|
| 2026.05.26 | ₩17,219 | ₩17,219 | ₩17,219 | ₩17,219 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩17,239 | ₩17,334 | ₩17,239 | ₩17,334 | +0.55% | 300 |
|---|
| 2026.05.21 | ₩17,172 | ₩17,172 | ₩17,078 | ₩17,149 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩17,118 | ₩17,131 | ₩17,038 | ₩17,091 | -0.16% | 1.3만 |
|---|
| 2026.05.19 | ₩17,172 | ₩17,172 | ₩16,809 | ₩17,066 | -0.62% | 2.2천 |
|---|
| 2026.05.18 | ₩17,076 | ₩17,076 | ₩17,076 | ₩17,076 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩17,172 | ₩17,172 | ₩16,903 | ₩16,957 | -1.25% | 3.2천 |
|---|
| 2026.05.14 | ₩17,025 | ₩17,025 | ₩17,025 | ₩17,025 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩16,850 | ₩16,860 | ₩16,850 | ₩16,860 | +0.06% | 500 |
|---|
| 2026.05.12 | ₩16,890 | ₩16,997 | ₩16,890 | ₩16,944 | +0.32% | 3.2천 |
|---|
| 2026.05.11 | ₩16,917 | ₩16,917 | ₩16,823 | ₩16,823 | -0.56% | 1.3만 |
|---|
| 2026.05.08 | ₩16,984 | ₩16,984 | ₩16,783 | ₩16,799 | -1.09% | 5.8천 |
|---|
| 2026.05.07 | ₩16,854 | ₩16,854 | ₩16,854 | ₩16,854 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩16,991 | ₩17,004 | ₩16,984 | ₩17,004 | +0.08% | 800 |
|---|
| 2026.05.05 | ₩16,997 | ₩16,997 | ₩16,989 | ₩16,989 | -0.05% | 600 |
|---|
| 2026.05.04 | ₩17,225 | ₩17,225 | ₩16,906 | ₩16,906 | -1.85% | 1.7천 |
|---|
| 2026.05.01 | ₩17,118 | ₩17,118 | ₩17,090 | ₩17,090 | -0.16% | 6.1천 |
|---|
| 2026.04.30 | ₩16,957 | ₩17,212 | ₩16,957 | ₩17,181 | +1.32% | 2.1만 |
|---|
| 2026.04.29 | ₩16,863 | ₩16,863 | ₩16,830 | ₩16,830 | -0.20% | 200 |
|---|
| 2026.04.28 | ₩16,863 | ₩16,863 | ₩16,746 | ₩16,746 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩16,752 | ₩16,752 | ₩16,752 | ₩16,752 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩16,836 | ₩16,850 | ₩16,769 | ₩16,799 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩16,903 | ₩16,983 | ₩16,903 | ₩16,983 | +0.47% | 200 |
|---|
| 2026.04.22 | ₩16,863 | ₩16,863 | ₩16,796 | ₩16,796 | -0.40% | 800 |
|---|
| 2026.04.21 | ₩16,836 | ₩16,836 | ₩16,836 | ₩16,836 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩16,944 | ₩16,944 | ₩16,844 | ₩16,844 | -0.59% | 2만 |
|---|
| 2026.04.17 | ₩16,890 | ₩16,917 | ₩16,870 | ₩16,870 | -0.12% | 1.8천 |
|---|
| 2026.04.16 | ₩16,769 | ₩16,796 | ₩16,769 | ₩16,791 | +0.13% | 1.9천 |
|---|
| 2026.04.15 | ₩16,742 | ₩16,763 | ₩16,709 | ₩16,709 | -0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩16,836 | ₩16,836 | ₩16,742 | ₩16,803 | -0.20% | 1.9천 |
|---|
| 2026.04.13 | ₩16,838 | ₩16,838 | ₩16,838 | ₩16,838 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,803 | ₩16,809 | ₩16,803 | ₩16,809 | +0.04% | 300 |
|---|
| 2026.04.09 | ₩16,903 | ₩16,930 | ₩16,903 | ₩16,928 | +0.14% | 1.5천 |
|---|
| 2026.04.08 | ₩16,796 | ₩16,874 | ₩16,796 | ₩16,874 | +0.46% | 400 |
|---|
| 2026.04.07 | ₩16,622 | ₩16,622 | ₩16,528 | ₩16,588 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩16,563 | ₩16,563 | ₩16,563 | ₩16,563 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩16,541 | ₩16,541 | ₩16,501 | ₩16,534 | -0.04% | 1.4천 |
|---|
| 2026.04.01 | ₩16,474 | ₩16,528 | ₩16,474 | ₩16,528 | +0.33% | 1.5천 |
|---|
| 2026.03.31 | ₩16,461 | ₩16,528 | ₩16,434 | ₩16,506 | +0.28% | 1.7천 |
|---|
| 2026.03.30 | ₩16,434 | ₩16,434 | ₩16,298 | ₩16,298 | -0.82% | 500 |
|---|
| 2026.03.27 | ₩16,559 | ₩16,559 | ₩16,559 | ₩16,559 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩16,809 | ₩16,809 | ₩16,683 | ₩16,683 | -0.75% | 700 |
|---|
| 2026.03.25 | ₩16,724 | ₩16,724 | ₩16,724 | ₩16,724 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩16,622 | ₩16,642 | ₩16,622 | ₩16,642 | +0.12% | 200 |
|---|
| 2026.03.23 | ₩16,541 | ₩16,541 | ₩16,461 | ₩16,473 | -0.41% | 3천 |
|---|
| 2026.03.20 | ₩16,394 | ₩16,461 | ₩16,313 | ₩16,325 | -0.42% | 3.5천 |
|---|
| 2026.03.19 | ₩16,447 | ₩16,541 | ₩16,434 | ₩16,479 | +0.20% | 2.7만 |
|---|
| 2026.03.18 | ₩16,635 | ₩16,635 | ₩16,380 | ₩16,380 | -1.53% | 2.5천 |
|---|
| 2026.03.17 | ₩16,729 | ₩16,729 | ₩16,646 | ₩16,646 | -0.50% | 1.9만 |
|---|
| 2026.03.16 | ₩16,595 | ₩16,647 | ₩16,595 | ₩16,647 | +0.32% | 200 |
|---|
| 2026.03.13 | ₩16,595 | ₩16,595 | ₩16,553 | ₩16,553 | -0.25% | 400 |
|---|
| 2026.03.12 | ₩16,622 | ₩16,622 | ₩16,544 | ₩16,544 | -0.47% | 300 |
|---|
| 2026.03.11 | ₩16,608 | ₩16,642 | ₩16,608 | ₩16,642 | +0.20% | 2.6천 |
|---|
| 2026.03.10 | ₩16,756 | ₩16,783 | ₩16,662 | ₩16,662 | -0.56% | 700 |
|---|
| 2026.03.09 | ₩16,514 | ₩16,722 | ₩16,514 | ₩16,722 | +1.26% | 300 |
|---|
| 2026.03.06 | ₩16,729 | ₩16,760 | ₩16,702 | ₩16,760 | +0.18% | 4.8천 |
|---|
| 2026.03.05 | ₩16,970 | ₩16,970 | ₩16,930 | ₩16,962 | -0.05% | 6.9천 |
|---|
| 2026.03.04 | ₩17,212 | ₩17,239 | ₩17,185 | ₩17,237 | +0.15% | 4.2천 |
|---|
| 2026.03.03 | ₩17,118 | ₩17,266 | ₩17,118 | ₩17,199 | +0.47% | 1.1천 |
|---|
| 2026.03.02 | ₩17,279 | ₩17,370 | ₩17,279 | ₩17,370 | +0.53% | 900 |
|---|
| 2026.02.27 | ₩17,091 | ₩17,305 | ₩17,078 | ₩17,276 | +1.08% | 4.5천 |
|---|
| 2026.02.26 | ₩17,225 | ₩17,225 | ₩17,145 | ₩17,219 | -0.04% | 1.4천 |
|---|
| 2026.02.25 | ₩17,225 | ₩17,239 | ₩17,091 | ₩17,239 | +0.08% | 2.3천 |
|---|
| 2026.02.24 | ₩17,173 | ₩17,239 | ₩17,158 | ₩17,232 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩17,011 | ₩18,661 | ₩17,011 | ₩17,193 | +1.07% | 9.2천 |
|---|
| 2026.02.20 | ₩17,239 | ₩17,270 | ₩17,172 | ₩17,270 | +0.18% | 3.3천 |
|---|
| 2026.02.19 | ₩17,346 | ₩17,346 | ₩17,212 | ₩17,235 | -0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩17,252 | ₩17,306 | ₩17,225 | ₩17,306 | +0.31% | 2.5만 |
|---|
| 2026.02.17 | ₩17,185 | ₩17,266 | ₩17,145 | ₩17,204 | +0.11% | 2.4만 |
|---|
| 2026.02.13 | ₩17,199 | ₩17,346 | ₩17,199 | ₩17,323 | +0.73% | 1.3천 |
|---|
| 2026.02.12 | ₩17,480 | ₩17,480 | ₩17,182 | ₩17,182 | -1.70% | 3.7천 |
|---|
| 2026.02.11 | ₩17,628 | ₩17,628 | ₩17,373 | ₩17,440 | -1.07% | 2.3천 |
|---|
| 2026.02.10 | ₩17,333 | ₩17,346 | ₩17,315 | ₩17,315 | -0.10% | 2.8천 |
|---|
| 2026.02.09 | ₩17,480 | ₩17,480 | ₩17,199 | ₩17,300 | -1.03% | 7.1천 |
|---|
| 2026.02.06 | ₩17,118 | ₩17,306 | ₩17,118 | ₩17,283 | +0.96% | 1.2천 |
|---|
| 2026.02.05 | ₩16,930 | ₩16,984 | ₩16,917 | ₩16,984 | +0.32% | 1.1천 |
|---|
| 2026.02.04 | ₩16,903 | ₩16,984 | ₩16,903 | ₩16,973 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩16,796 | ₩16,796 | ₩16,662 | ₩16,757 | -0.23% | 2만 |
|---|
| 2026.02.02 | ₩16,474 | ₩16,608 | ₩16,461 | ₩16,602 | +0.77% | 35.5만 |
|---|
| 2026.01.30 | ₩16,380 | ₩16,457 | ₩16,313 | ₩16,457 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩16,327 | ₩16,347 | ₩16,327 | ₩16,340 | +0.08% | 5.6만 |
|---|
| 2026.01.28 | ₩16,321 | ₩16,327 | ₩16,219 | ₩16,296 | -0.16% | 3.7만 |
|---|
| 2026.01.27 | ₩16,246 | ₩16,246 | ₩16,242 | ₩16,242 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩16,246 | ₩16,246 | ₩16,192 | ₩16,210 | -0.22% | 7.4만 |
|---|
| 2026.01.23 | ₩16,139 | ₩16,179 | ₩16,072 | ₩16,131 | -0.05% | 8.5만 |
|---|
| 2026.01.22 | ₩16,246 | ₩16,246 | ₩16,199 | ₩16,199 | -0.29% | 2.8만 |
|---|
| 2026.01.21 | ₩16,029 | ₩16,112 | ₩16,029 | ₩16,085 | +0.35% | 700 |
|---|
| 2026.01.20 | ₩15,951 | ₩15,951 | ₩15,870 | ₩15,870 | -0.50% | 25.6만 |
|---|
| 2026.01.16 | ₩16,085 | ₩16,109 | ₩16,072 | ₩16,109 | +0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩16,082 | ₩16,179 | ₩16,082 | ₩16,132 | +0.31% | 18.1만 |
|---|
| 2026.01.14 | ₩15,911 | ₩15,990 | ₩15,911 | ₩15,990 | +0.50% | 10.9만 |
|---|
| 2026.01.13 | ₩15,911 | ₩15,911 | ₩15,857 | ₩15,891 | -0.13% | 21.6만 |
|---|
| 2026.01.12 | ₩15,830 | ₩15,861 | ₩15,817 | ₩15,861 | +0.19% | 41.8만 |
|---|
| 2026.01.09 | ₩15,857 | ₩15,884 | ₩15,857 | ₩15,857 | 0.00% | 6.6만 |
|---|
| 2026.01.08 | ₩15,777 | ₩15,817 | ₩15,777 | ₩15,803 | +0.17% | 20만 |
|---|
| 2026.01.07 | ₩15,709 | ₩15,750 | ₩15,669 | ₩15,716 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩15,763 | ₩15,823 | ₩15,763 | ₩15,823 | +0.38% | 2.6만 |
|---|
| 2026.01.05 | ₩15,683 | ₩15,743 | ₩15,683 | ₩15,743 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩15,616 | ₩15,644 | ₩15,575 | ₩15,644 | +0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩15,468 | ₩15,468 | ₩15,468 | ₩15,468 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩15,595 | ₩15,642 | ₩15,562 | ₩15,621 | +0.16% | 2천 |
|---|
| 2025.12.29 | ₩15,709 | ₩15,709 | ₩15,669 | ₩15,696 | -0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩15,709 | ₩15,723 | ₩15,629 | ₩15,652 | -0.37% | 2.9만 |
|---|
| 2025.12.24 | ₩15,689 | ₩15,696 | ₩15,689 | ₩15,696 | +0.04% | 2천 |
|---|
| 2025.12.23 | ₩15,616 | ₩15,629 | ₩15,602 | ₩15,616 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩15,582 | ₩15,629 | ₩15,575 | ₩15,595 | +0.09% | 12.2만 |
|---|
| 2025.12.19 | ₩15,508 | ₩15,548 | ₩15,500 | ₩15,500 | -0.05% | 3.5만 |
|---|
| 2025.12.18 | ₩15,508 | ₩15,508 | ₩15,455 | ₩15,457 | -0.33% | 2.7천 |
|---|
| 2025.12.17 | ₩15,475 | ₩15,508 | ₩15,475 | ₩15,495 | +0.13% | 6.6만 |
|---|
| 2025.12.16 | ₩15,582 | ₩15,582 | ₩15,455 | ₩15,455 | -0.82% | 7.7만 |
|---|
| 2025.12.15 | ₩15,629 | ₩15,676 | ₩15,589 | ₩15,676 | +0.30% | 2만 |
|---|
| 2025.12.12 | ₩15,602 | ₩15,629 | ₩15,535 | ₩15,562 | -0.26% | 31.8만 |
|---|
| 2025.12.11 | ₩15,676 | ₩15,696 | ₩15,642 | ₩15,672 | -0.03% | 26.3만 |
|---|
| 2025.12.10 | ₩15,374 | ₩15,591 | ₩15,374 | ₩15,591 | +1.41% | 1천 |
|---|
| 2025.12.09 | ₩15,414 | ₩15,414 | ₩15,331 | ₩15,331 | -0.54% | 1.1만 |
|---|
| 2025.12.08 | ₩15,401 | ₩15,414 | ₩15,334 | ₩15,362 | -0.25% | 16.4만 |
|---|
| 2025.12.05 | ₩15,468 | ₩15,468 | ₩15,428 | ₩15,428 | -0.26% | 19.3만 |
|---|
| 2025.12.04 | ₩15,414 | ₩15,444 | ₩15,414 | ₩15,444 | +0.19% | 8.1만 |
|---|
| 2025.12.03 | ₩15,468 | ₩15,495 | ₩15,455 | ₩15,464 | -0.03% | 4.2천 |
|---|
| 2025.12.02 | ₩15,260 | ₩15,280 | ₩15,213 | ₩15,260 | 0.00% | 12.4만 |
|---|
| 2025.12.01 | ₩15,401 | ₩15,428 | ₩15,312 | ₩15,312 | -0.57% | 5.9만 |
|---|
| 2025.11.28 | ₩15,455 | ₩15,455 | ₩15,452 | ₩15,452 | -0.02% | 3만 |
|---|
| 2025.11.26 | ₩15,295 | ₩15,347 | ₩15,280 | ₩15,334 | +0.25% | 46만 |
|---|
| 2025.11.25 | ₩15,200 | ₩15,280 | ₩15,200 | ₩15,268 | +0.45% | 6.6만 |
|---|
| 2025.11.24 | ₩15,146 | ₩15,481 | ₩15,102 | ₩15,102 | -0.29% | 11.5만 |
|---|
| 2025.11.21 | ₩15,173 | ₩15,240 | ₩15,099 | ₩15,112 | -0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩15,119 | ₩15,119 | ₩14,824 | ₩14,837 | -1.86% | 14.3만 |
|---|
| 2025.11.19 | ₩15,240 | ₩15,240 | ₩14,958 | ₩14,980 | -1.71% | 7.3천 |
|---|
| 2025.11.18 | ₩15,001 | ₩15,044 | ₩15,001 | ₩15,044 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩15,139 | ₩15,186 | ₩14,972 | ₩14,972 | -1.11% | 2.6천 |
|---|
| 2025.11.14 | ₩15,186 | ₩15,186 | ₩15,107 | ₩15,107 | -0.52% | 300 |
|---|
| 2025.11.13 | ₩15,320 | ₩15,320 | ₩15,154 | ₩15,154 | -1.09% | 600 |
|---|
| 2025.11.12 | ₩15,255 | ₩15,255 | ₩15,255 | ₩15,255 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,133 | ₩15,226 | ₩15,133 | ₩15,165 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩15,012 | ₩15,019 | ₩14,958 | ₩15,019 | +0.04% | 1.2만 |
|---|
| 2025.11.07 | ₩14,993 | ₩14,993 | ₩14,993 | ₩14,993 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩14,974 | ₩14,974 | ₩14,974 | ₩14,974 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩14,958 | ₩14,958 | ₩14,949 | ₩14,949 | -0.06% | 7.2천 |
|---|
| 2025.11.04 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩14,864 | ₩14,958 | ₩14,864 | ₩14,958 | +0.63% | 3천 |
|---|
| 2025.10.31 | ₩15,023 | ₩15,023 | ₩15,023 | ₩15,023 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩14,973 | ₩14,973 | ₩14,973 | ₩14,973 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩15,028 | ₩15,028 | ₩15,028 | ₩15,028 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩15,159 | ₩15,159 | ₩15,146 | ₩15,146 | -0.09% | 5.7천 |
|---|
| 2025.10.27 | ₩15,197 | ₩15,197 | ₩15,197 | ₩15,197 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩15,186 | ₩15,186 | ₩15,151 | ₩15,151 | -0.23% | 4.4천 |
|---|
| 2025.10.23 | ₩15,092 | ₩15,092 | ₩15,092 | ₩15,092 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,103 | ₩15,103 | ₩15,103 | ₩15,103 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩15,177 | ₩15,177 | ₩15,177 | ₩15,177 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩15,186 | ₩15,186 | ₩15,186 | ₩15,186 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩15,079 | ₩15,079 | ₩15,055 | ₩15,055 | -0.16% | 1.4천 |
|---|
| 2025.10.16 | ₩15,116 | ₩15,116 | ₩14,934 | ₩14,934 | -1.21% | 300 |
|---|
| 2025.10.15 | ₩15,173 | ₩15,173 | ₩15,134 | ₩15,134 | -0.26% | 5.3천 |
|---|
| 2025.10.14 | ₩14,945 | ₩15,133 | ₩14,945 | ₩15,133 | +1.26% | 1.1천 |
|---|
| 2025.10.13 | ₩14,985 | ₩15,065 | ₩14,958 | ₩14,996 | +0.07% | 8.6천 |
|---|
| 2025.10.10 | ₩14,931 | ₩14,931 | ₩14,891 | ₩14,891 | -0.27% | 4.7천 |
|---|