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 | ₩17,304 | ₩17,304 | ₩17,243 | ₩17,284 | -0.12% | 1.5천 |
| 2026.10.08 | ₩17,270 | ₩17,391 | ₩17,270 | ₩17,314 | +0.26% | 8.9천 |
| 2026.10.07 | ₩17,130 | ₩17,136 | ₩17,130 | ₩17,136 | +0.04% | 100 |
| 2026.10.06 | ₩17,222 | ₩17,222 | ₩17,222 | ₩17,222 | 0.00% | 200 |
| 2026.10.05 | ₩17,190 | ₩17,190 | ₩17,163 | ₩17,163 | -0.16% | 500 |
| 2026.10.02 | ₩17,297 | ₩17,297 | ₩17,181 | ₩17,181 | -0.67% | 5.5만 |
| 2026.10.01 | ₩17,163 | ₩17,230 | ₩17,150 | ₩17,230 | +0.39% | 1.3천 |
| 2026.09.30 | ₩17,217 | ₩17,217 | ₩17,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,099 |
| -0.68% |
| 800 |
| 2026.09.29 | ₩17,190 | ₩17,190 | ₩17,132 | ₩17,132 | -0.33% | 200 |
|---|
| 2026.09.28 | ₩17,418 | ₩17,418 | ₩17,391 | ₩17,391 | -0.15% | 400 |
|---|
| 2026.09.25 | ₩17,371 | ₩17,471 | ₩17,371 | ₩17,442 | +0.41% | 4.5천 |
|---|
| 2026.09.24 | ₩17,538 | ₩17,538 | ₩17,384 | ₩17,384 | -0.88% | 3.1천 |
|---|
| 2026.09.23 | ₩17,565 | ₩17,565 | ₩17,444 | ₩17,474 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩17,584 | ₩17,584 | ₩17,584 | ₩17,584 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,625 | ₩17,625 | ₩17,625 | ₩17,625 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩17,618 | ₩17,685 | ₩17,618 | ₩17,629 | +0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩17,592 | ₩17,704 | ₩17,592 | ₩17,704 | +0.64% | 1천 |
|---|
| 2026.09.16 | ₩17,712 | ₩17,712 | ₩17,565 | ₩17,638 | -0.42% | 1.1천 |
|---|
| 2026.09.15 | ₩17,953 | ₩17,993 | ₩17,866 | ₩17,885 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩18,368 | ₩18,368 | ₩17,908 | ₩17,908 | -2.51% | 1천 |
|---|
| 2026.09.11 | ₩17,833 | ₩17,905 | ₩17,833 | ₩17,905 | +0.41% | 100 |
|---|
| 2026.09.10 | ₩17,806 | ₩17,806 | ₩17,791 | ₩17,791 | -0.08% | 700 |
|---|
| 2026.09.09 | ₩17,851 | ₩17,851 | ₩17,851 | ₩17,851 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩18,017 | ₩18,017 | ₩18,017 | ₩18,017 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩18,154 | ₩18,154 | ₩18,154 | ₩18,154 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩18,233 | ₩18,233 | ₩18,233 | ₩18,233 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩18,140 | ₩18,140 | ₩18,140 | ₩18,140 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩18,140 | ₩18,140 | ₩18,057 | ₩18,057 | -0.46% | 200 |
|---|
| 2026.08.31 | ₩18,020 | ₩18,084 | ₩18,007 | ₩18,084 | +0.36% | 2.9천 |
|---|
| 2026.08.28 | ₩18,134 | ₩18,134 | ₩18,100 | ₩18,100 | -0.18% | 500 |
|---|
| 2026.08.27 | ₩18,087 | ₩18,167 | ₩18,074 | ₩18,107 | +0.11% | 3.5천 |
|---|
| 2026.08.26 | ₩18,288 | ₩18,288 | ₩18,218 | ₩18,218 | -0.38% | 1.9천 |
|---|
| 2026.08.25 | ₩18,234 | ₩18,248 | ₩18,178 | ₩18,178 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩17,565 | ₩18,248 | ₩17,565 | ₩18,189 | +3.55% | 1.9천 |
|---|
| 2026.08.21 | ₩18,288 | ₩18,288 | ₩18,134 | ₩18,134 | -0.84% | 600 |
|---|
| 2026.08.20 | ₩18,194 | ₩18,194 | ₩18,074 | ₩18,076 | -0.65% | 600 |
|---|
| 2026.08.19 | ₩18,408 | ₩18,422 | ₩18,218 | ₩18,218 | -1.03% | 1.3천 |
|---|
| 2026.08.18 | ₩18,060 | ₩18,080 | ₩18,060 | ₩18,080 | +0.11% | 600 |
|---|
| 2026.08.17 | ₩17,913 | ₩18,047 | ₩17,913 | ₩17,966 | +0.30% | 1.2천 |
|---|
| 2026.08.14 | ₩18,013 | ₩18,039 | ₩18,013 | ₩18,039 | +0.14% | 500 |
|---|
| 2026.08.13 | ₩18,060 | ₩18,060 | ₩17,926 | ₩17,964 | -0.53% | 900 |
|---|
| 2026.08.12 | ₩17,916 | ₩17,916 | ₩17,916 | ₩17,916 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩17,867 | ₩17,867 | ₩17,867 | ₩17,867 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,772 | ₩17,779 | ₩17,772 | ₩17,779 | +0.04% | 500 |
|---|
| 2026.08.07 | ₩17,675 | ₩17,675 | ₩17,675 | ₩17,675 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,391 | ₩17,541 | ₩17,391 | ₩17,541 | +0.86% | 300 |
|---|
| 2026.08.05 | ₩17,620 | ₩17,620 | ₩17,620 | ₩17,620 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩17,766 | ₩17,766 | ₩17,754 | ₩17,754 | -0.07% | 300 |
|---|
| 2026.08.03 | ₩17,578 | ₩17,672 | ₩17,578 | ₩17,629 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩17,645 | ₩17,645 | ₩17,586 | ₩17,586 | -0.33% | 300 |
|---|
| 2026.07.30 | ₩17,538 | ₩17,558 | ₩17,538 | ₩17,558 | +0.11% | 200 |
|---|
| 2026.07.29 | ₩17,766 | ₩17,766 | ₩17,744 | ₩17,744 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩18,127 | ₩18,127 | ₩17,846 | ₩17,846 | -1.55% | 600 |
|---|
| 2026.07.27 | ₩17,638 | ₩17,695 | ₩17,638 | ₩17,695 | +0.32% | 500 |
|---|
| 2026.07.24 | ₩17,566 | ₩17,663 | ₩17,566 | ₩17,663 | +0.55% | 400 |
|---|
| 2026.07.23 | ₩17,484 | ₩17,484 | ₩17,470 | ₩17,470 | -0.08% | 100 |
|---|
| 2026.07.22 | ₩17,517 | ₩17,517 | ₩17,517 | ₩17,517 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,466 | ₩17,466 | ₩17,466 | ₩17,466 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩17,438 | ₩17,438 | ₩17,431 | ₩17,431 | -0.04% | 600 |
|---|
| 2026.07.17 | ₩17,618 | ₩17,618 | ₩17,525 | ₩17,534 | -0.48% | 600 |
|---|
| 2026.07.16 | ₩17,605 | ₩17,605 | ₩17,555 | ₩17,555 | -0.28% | 300 |
|---|
| 2026.07.15 | ₩17,484 | ₩17,484 | ₩17,335 | ₩17,335 | -0.86% | 400 |
|---|
| 2026.07.14 | ₩17,285 | ₩17,285 | ₩17,285 | ₩17,285 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,384 | ₩17,384 | ₩17,384 | ₩17,384 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,337 | ₩17,364 | ₩17,257 | ₩17,309 | -0.16% | 800 |
|---|
| 2026.07.09 | ₩17,177 | ₩17,237 | ₩17,177 | ₩17,237 | +0.35% | 400 |
|---|
| 2026.07.08 | ₩17,197 | ₩17,197 | ₩17,197 | ₩17,197 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩17,230 | ₩17,320 | ₩17,230 | ₩17,320 | +0.52% | 3.4천 |
|---|
| 2026.07.06 | ₩17,150 | ₩17,190 | ₩17,069 | ₩17,182 | +0.19% | 7천 |
|---|
| 2026.07.02 | ₩17,096 | ₩17,217 | ₩17,043 | ₩17,217 | +0.70% | 2.8천 |
|---|
| 2026.07.01 | ₩17,123 | ₩17,123 | ₩17,123 | ₩17,123 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩17,123 | ₩17,123 | ₩17,003 | ₩17,004 | -0.70% | 1.2천 |
|---|
| 2026.06.29 | ₩17,484 | ₩17,484 | ₩17,114 | ₩17,114 | -2.12% | 600 |
|---|
| 2026.06.26 | ₩17,206 | ₩17,206 | ₩17,206 | ₩17,206 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩17,203 | ₩17,243 | ₩17,203 | ₩17,215 | +0.07% | 500 |
|---|
| 2026.06.24 | ₩16,949 | ₩17,033 | ₩16,949 | ₩17,033 | +0.50% | 1천 |
|---|
| 2026.06.23 | ₩17,003 | ₩17,096 | ₩17,003 | ₩17,060 | +0.34% | 400 |
|---|
| 2026.06.22 | ₩16,942 | ₩17,029 | ₩16,942 | ₩16,981 | +0.23% | 900 |
|---|
| 2026.06.18 | ₩16,909 | ₩16,922 | ₩16,850 | ₩16,850 | -0.35% | 1천 |
|---|
| 2026.06.17 | ₩17,190 | ₩17,217 | ₩16,936 | ₩16,956 | -1.36% | 1.6만 |
|---|
| 2026.06.16 | ₩17,304 | ₩17,304 | ₩17,203 | ₩17,270 | -0.19% | 900 |
|---|
| 2026.06.15 | ₩17,337 | ₩17,337 | ₩17,252 | ₩17,252 | -0.49% | 300 |
|---|
| 2026.06.12 | ₩17,324 | ₩17,324 | ₩17,324 | ₩17,324 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩17,163 | ₩17,250 | ₩17,162 | ₩17,222 | +0.34% | 900 |
|---|
| 2026.06.10 | ₩17,150 | ₩17,190 | ₩17,016 | ₩17,043 | -0.62% | 4.9천 |
|---|
| 2026.06.09 | ₩17,103 | ₩17,103 | ₩17,016 | ₩17,088 | -0.09% | 1.7천 |
|---|
| 2026.06.08 | ₩16,735 | ₩17,163 | ₩16,735 | ₩17,061 | +1.95% | 1.4천 |
|---|
| 2026.06.05 | ₩17,135 | ₩17,135 | ₩17,135 | ₩17,135 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩17,245 | ₩17,245 | ₩17,245 | ₩17,245 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩17,083 | ₩17,083 | ₩17,045 | ₩17,045 | -0.22% | 6.1천 |
|---|
| 2026.06.02 | ₩17,016 | ₩17,104 | ₩17,016 | ₩17,104 | +0.52% | 900 |
|---|
| 2026.06.01 | ₩16,982 | ₩16,982 | ₩16,982 | ₩16,982 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩17,049 | ₩17,083 | ₩16,989 | ₩17,044 | -0.03% | 1.9천 |
|---|
| 2026.05.28 | ₩17,177 | ₩17,177 | ₩17,126 | ₩17,126 | -0.30% | 1.1천 |
|---|
| 2026.05.27 | ₩17,217 | ₩17,217 | ₩17,156 | ₩17,156 | -0.35% | 300 |
|---|
| 2026.05.26 | ₩17,183 | ₩17,183 | ₩17,183 | ₩17,183 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩17,203 | ₩17,298 | ₩17,203 | ₩17,298 | +0.55% | 300 |
|---|
| 2026.05.21 | ₩17,136 | ₩17,136 | ₩17,043 | ₩17,114 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩17,083 | ₩17,096 | ₩17,003 | ₩17,056 | -0.16% | 1.3만 |
|---|
| 2026.05.19 | ₩17,136 | ₩17,136 | ₩16,775 | ₩17,031 | -0.62% | 2.2천 |
|---|
| 2026.05.18 | ₩17,041 | ₩17,041 | ₩17,041 | ₩17,041 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩17,136 | ₩17,136 | ₩16,869 | ₩16,922 | -1.25% | 3.2천 |
|---|
| 2026.05.14 | ₩16,990 | ₩16,990 | ₩16,990 | ₩16,990 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩16,815 | ₩16,826 | ₩16,815 | ₩16,826 | +0.06% | 500 |
|---|
| 2026.05.12 | ₩16,855 | ₩16,962 | ₩16,855 | ₩16,909 | +0.32% | 3.2천 |
|---|
| 2026.05.11 | ₩16,882 | ₩16,882 | ₩16,788 | ₩16,788 | -0.56% | 1.3만 |
|---|
| 2026.05.08 | ₩16,949 | ₩16,949 | ₩16,748 | ₩16,764 | -1.09% | 5.8천 |
|---|
| 2026.05.07 | ₩16,819 | ₩16,819 | ₩16,819 | ₩16,819 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩16,956 | ₩16,969 | ₩16,949 | ₩16,969 | +0.08% | 800 |
|---|
| 2026.05.05 | ₩16,962 | ₩16,962 | ₩16,954 | ₩16,954 | -0.05% | 600 |
|---|
| 2026.05.04 | ₩17,190 | ₩17,190 | ₩16,871 | ₩16,871 | -1.85% | 1.7천 |
|---|
| 2026.05.01 | ₩17,083 | ₩17,083 | ₩17,055 | ₩17,055 | -0.16% | 6.1천 |
|---|
| 2026.04.30 | ₩16,922 | ₩17,177 | ₩16,922 | ₩17,146 | +1.32% | 2.1만 |
|---|
| 2026.04.29 | ₩16,828 | ₩16,828 | ₩16,795 | ₩16,795 | -0.20% | 200 |
|---|
| 2026.04.28 | ₩16,828 | ₩16,828 | ₩16,712 | ₩16,712 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩16,717 | ₩16,717 | ₩16,717 | ₩16,717 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩16,802 | ₩16,815 | ₩16,735 | ₩16,764 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩16,869 | ₩16,948 | ₩16,869 | ₩16,948 | +0.47% | 200 |
|---|
| 2026.04.22 | ₩16,828 | ₩16,828 | ₩16,762 | ₩16,762 | -0.40% | 800 |
|---|
| 2026.04.21 | ₩16,802 | ₩16,802 | ₩16,802 | ₩16,802 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩16,909 | ₩16,909 | ₩16,810 | ₩16,810 | -0.59% | 2만 |
|---|
| 2026.04.17 | ₩16,855 | ₩16,882 | ₩16,835 | ₩16,835 | -0.12% | 1.8천 |
|---|
| 2026.04.16 | ₩16,735 | ₩16,762 | ₩16,735 | ₩16,756 | +0.13% | 1.9천 |
|---|
| 2026.04.15 | ₩16,708 | ₩16,728 | ₩16,675 | ₩16,675 | -0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩16,802 | ₩16,802 | ₩16,708 | ₩16,768 | -0.20% | 1.9천 |
|---|
| 2026.04.13 | ₩16,803 | ₩16,803 | ₩16,803 | ₩16,803 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,768 | ₩16,775 | ₩16,768 | ₩16,775 | +0.04% | 300 |
|---|
| 2026.04.09 | ₩16,869 | ₩16,895 | ₩16,869 | ₩16,893 | +0.14% | 1.5천 |
|---|
| 2026.04.08 | ₩16,762 | ₩16,839 | ₩16,762 | ₩16,839 | +0.46% | 400 |
|---|
| 2026.04.07 | ₩16,587 | ₩16,587 | ₩16,494 | ₩16,554 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩16,529 | ₩16,529 | ₩16,529 | ₩16,529 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩16,507 | ₩16,507 | ₩16,467 | ₩16,500 | -0.04% | 1.4천 |
|---|
| 2026.04.01 | ₩16,440 | ₩16,494 | ₩16,440 | ₩16,494 | +0.33% | 1.5천 |
|---|
| 2026.03.31 | ₩16,427 | ₩16,494 | ₩16,400 | ₩16,472 | +0.28% | 1.7천 |
|---|
| 2026.03.30 | ₩16,400 | ₩16,400 | ₩16,265 | ₩16,265 | -0.82% | 500 |
|---|
| 2026.03.27 | ₩16,525 | ₩16,525 | ₩16,525 | ₩16,525 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩16,775 | ₩16,775 | ₩16,649 | ₩16,649 | -0.75% | 700 |
|---|
| 2026.03.25 | ₩16,689 | ₩16,689 | ₩16,689 | ₩16,689 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩16,587 | ₩16,608 | ₩16,587 | ₩16,608 | +0.12% | 200 |
|---|
| 2026.03.23 | ₩16,507 | ₩16,507 | ₩16,427 | ₩16,439 | -0.41% | 3천 |
|---|
| 2026.03.20 | ₩16,360 | ₩16,427 | ₩16,280 | ₩16,292 | -0.42% | 3.5천 |
|---|
| 2026.03.19 | ₩16,413 | ₩16,507 | ₩16,400 | ₩16,446 | +0.20% | 2.7만 |
|---|
| 2026.03.18 | ₩16,601 | ₩16,601 | ₩16,347 | ₩16,347 | -1.53% | 2.5천 |
|---|
| 2026.03.17 | ₩16,695 | ₩16,695 | ₩16,612 | ₩16,612 | -0.50% | 1.9만 |
|---|
| 2026.03.16 | ₩16,561 | ₩16,613 | ₩16,561 | ₩16,613 | +0.32% | 200 |
|---|
| 2026.03.13 | ₩16,561 | ₩16,561 | ₩16,519 | ₩16,519 | -0.25% | 400 |
|---|
| 2026.03.12 | ₩16,587 | ₩16,587 | ₩16,510 | ₩16,510 | -0.47% | 300 |
|---|
| 2026.03.11 | ₩16,574 | ₩16,608 | ₩16,574 | ₩16,608 | +0.20% | 2.6천 |
|---|
| 2026.03.10 | ₩16,721 | ₩16,748 | ₩16,628 | ₩16,628 | -0.56% | 700 |
|---|
| 2026.03.09 | ₩16,480 | ₩16,688 | ₩16,480 | ₩16,688 | +1.26% | 300 |
|---|
| 2026.03.06 | ₩16,695 | ₩16,725 | ₩16,668 | ₩16,725 | +0.18% | 4.8천 |
|---|
| 2026.03.05 | ₩16,936 | ₩16,936 | ₩16,895 | ₩16,928 | -0.05% | 6.9천 |
|---|
| 2026.03.04 | ₩17,177 | ₩17,203 | ₩17,150 | ₩17,202 | +0.15% | 4.2천 |
|---|
| 2026.03.03 | ₩17,083 | ₩17,230 | ₩17,083 | ₩17,163 | +0.47% | 1.1천 |
|---|
| 2026.03.02 | ₩17,243 | ₩17,335 | ₩17,243 | ₩17,335 | +0.53% | 900 |
|---|
| 2026.02.27 | ₩17,056 | ₩17,269 | ₩17,043 | ₩17,241 | +1.08% | 4.5천 |
|---|
| 2026.02.26 | ₩17,190 | ₩17,190 | ₩17,110 | ₩17,183 | -0.04% | 1.4천 |
|---|
| 2026.02.25 | ₩17,190 | ₩17,203 | ₩17,056 | ₩17,203 | +0.08% | 2.3천 |
|---|
| 2026.02.24 | ₩17,138 | ₩17,203 | ₩17,123 | ₩17,197 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩16,976 | ₩18,622 | ₩16,976 | ₩17,158 | +1.07% | 9.2천 |
|---|
| 2026.02.20 | ₩17,203 | ₩17,234 | ₩17,136 | ₩17,234 | +0.18% | 3.3천 |
|---|
| 2026.02.19 | ₩17,310 | ₩17,310 | ₩17,177 | ₩17,199 | -0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩17,217 | ₩17,270 | ₩17,190 | ₩17,270 | +0.31% | 2.5만 |
|---|
| 2026.02.17 | ₩17,150 | ₩17,230 | ₩17,110 | ₩17,169 | +0.11% | 2.4만 |
|---|
| 2026.02.13 | ₩17,163 | ₩17,310 | ₩17,163 | ₩17,288 | +0.73% | 1.3천 |
|---|
| 2026.02.12 | ₩17,444 | ₩17,444 | ₩17,147 | ₩17,147 | -1.70% | 3.7천 |
|---|
| 2026.02.11 | ₩17,592 | ₩17,592 | ₩17,337 | ₩17,404 | -1.07% | 2.3천 |
|---|
| 2026.02.10 | ₩17,297 | ₩17,310 | ₩17,280 | ₩17,280 | -0.10% | 2.8천 |
|---|
| 2026.02.09 | ₩17,444 | ₩17,444 | ₩17,163 | ₩17,265 | -1.03% | 7.1천 |
|---|
| 2026.02.06 | ₩17,083 | ₩17,270 | ₩17,083 | ₩17,248 | +0.96% | 1.2천 |
|---|
| 2026.02.05 | ₩16,895 | ₩16,949 | ₩16,882 | ₩16,949 | +0.32% | 1.1천 |
|---|
| 2026.02.04 | ₩16,869 | ₩16,949 | ₩16,869 | ₩16,938 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩16,762 | ₩16,762 | ₩16,628 | ₩16,723 | -0.23% | 2만 |
|---|
| 2026.02.02 | ₩16,440 | ₩16,574 | ₩16,427 | ₩16,567 | +0.77% | 35.5만 |
|---|
| 2026.01.30 | ₩16,347 | ₩16,423 | ₩16,280 | ₩16,423 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩16,293 | ₩16,313 | ₩16,293 | ₩16,306 | +0.08% | 5.6만 |
|---|
| 2026.01.28 | ₩16,288 | ₩16,293 | ₩16,186 | ₩16,262 | -0.16% | 3.7만 |
|---|
| 2026.01.27 | ₩16,213 | ₩16,213 | ₩16,209 | ₩16,209 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩16,213 | ₩16,213 | ₩16,159 | ₩16,176 | -0.22% | 7.4만 |
|---|
| 2026.01.23 | ₩16,106 | ₩16,146 | ₩16,039 | ₩16,097 | -0.05% | 8.5만 |
|---|
| 2026.01.22 | ₩16,213 | ₩16,213 | ₩16,166 | ₩16,166 | -0.29% | 2.8만 |
|---|
| 2026.01.21 | ₩15,996 | ₩16,079 | ₩15,996 | ₩16,052 | +0.35% | 700 |
|---|
| 2026.01.20 | ₩15,918 | ₩15,918 | ₩15,838 | ₩15,838 | -0.50% | 25.6만 |
|---|
| 2026.01.16 | ₩16,052 | ₩16,076 | ₩16,039 | ₩16,076 | +0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩16,049 | ₩16,146 | ₩16,049 | ₩16,099 | +0.31% | 18.1만 |
|---|
| 2026.01.14 | ₩15,878 | ₩15,957 | ₩15,878 | ₩15,957 | +0.50% | 10.9만 |
|---|
| 2026.01.13 | ₩15,878 | ₩15,878 | ₩15,824 | ₩15,858 | -0.13% | 21.6만 |
|---|
| 2026.01.12 | ₩15,798 | ₩15,828 | ₩15,784 | ₩15,828 | +0.19% | 41.8만 |
|---|
| 2026.01.09 | ₩15,824 | ₩15,851 | ₩15,824 | ₩15,824 | 0.00% | 6.6만 |
|---|
| 2026.01.08 | ₩15,744 | ₩15,784 | ₩15,744 | ₩15,771 | +0.17% | 20만 |
|---|
| 2026.01.07 | ₩15,677 | ₩15,717 | ₩15,637 | ₩15,684 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩15,731 | ₩15,791 | ₩15,731 | ₩15,791 | +0.38% | 2.6만 |
|---|
| 2026.01.05 | ₩15,650 | ₩15,711 | ₩15,650 | ₩15,711 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩15,583 | ₩15,612 | ₩15,543 | ₩15,612 | +0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩15,436 | ₩15,436 | ₩15,436 | ₩15,436 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩15,563 | ₩15,610 | ₩15,530 | ₩15,589 | +0.16% | 2천 |
|---|
| 2025.12.29 | ₩15,677 | ₩15,677 | ₩15,637 | ₩15,664 | -0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩15,677 | ₩15,691 | ₩15,597 | ₩15,620 | -0.37% | 2.9만 |
|---|
| 2025.12.24 | ₩15,657 | ₩15,664 | ₩15,657 | ₩15,664 | +0.04% | 2천 |
|---|
| 2025.12.23 | ₩15,583 | ₩15,597 | ₩15,570 | ₩15,583 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩15,550 | ₩15,597 | ₩15,543 | ₩15,563 | +0.09% | 12.2만 |
|---|
| 2025.12.19 | ₩15,476 | ₩15,516 | ₩15,468 | ₩15,468 | -0.05% | 3.5만 |
|---|
| 2025.12.18 | ₩15,476 | ₩15,476 | ₩15,423 | ₩15,425 | -0.33% | 2.7천 |
|---|
| 2025.12.17 | ₩15,443 | ₩15,476 | ₩15,443 | ₩15,463 | +0.13% | 6.6만 |
|---|
| 2025.12.16 | ₩15,550 | ₩15,550 | ₩15,423 | ₩15,423 | -0.82% | 7.7만 |
|---|
| 2025.12.15 | ₩15,597 | ₩15,644 | ₩15,557 | ₩15,644 | +0.30% | 2만 |
|---|
| 2025.12.12 | ₩15,570 | ₩15,597 | ₩15,503 | ₩15,530 | -0.26% | 31.8만 |
|---|
| 2025.12.11 | ₩15,644 | ₩15,664 | ₩15,610 | ₩15,640 | -0.03% | 26.3만 |
|---|
| 2025.12.10 | ₩15,342 | ₩15,559 | ₩15,342 | ₩15,559 | +1.41% | 1천 |
|---|
| 2025.12.09 | ₩15,383 | ₩15,383 | ₩15,300 | ₩15,300 | -0.54% | 1.1만 |
|---|
| 2025.12.08 | ₩15,369 | ₩15,383 | ₩15,302 | ₩15,330 | -0.25% | 16.4만 |
|---|
| 2025.12.05 | ₩15,436 | ₩15,436 | ₩15,396 | ₩15,396 | -0.26% | 19.3만 |
|---|
| 2025.12.04 | ₩15,383 | ₩15,412 | ₩15,383 | ₩15,412 | +0.19% | 8.1만 |
|---|
| 2025.12.03 | ₩15,436 | ₩15,463 | ₩15,423 | ₩15,432 | -0.03% | 4.2천 |
|---|
| 2025.12.02 | ₩15,229 | ₩15,249 | ₩15,182 | ₩15,229 | 0.00% | 12.4만 |
|---|
| 2025.12.01 | ₩15,369 | ₩15,396 | ₩15,281 | ₩15,281 | -0.57% | 5.9만 |
|---|
| 2025.11.28 | ₩15,423 | ₩15,423 | ₩15,420 | ₩15,420 | -0.02% | 3만 |
|---|
| 2025.11.26 | ₩15,263 | ₩15,316 | ₩15,249 | ₩15,302 | +0.25% | 46만 |
|---|
| 2025.11.25 | ₩15,168 | ₩15,249 | ₩15,168 | ₩15,237 | +0.45% | 6.6만 |
|---|
| 2025.11.24 | ₩15,115 | ₩15,450 | ₩15,071 | ₩15,071 | -0.29% | 11.5만 |
|---|
| 2025.11.21 | ₩15,142 | ₩15,209 | ₩15,068 | ₩15,081 | -0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩15,088 | ₩15,088 | ₩14,794 | ₩14,807 | -1.86% | 14.3만 |
|---|
| 2025.11.19 | ₩15,209 | ₩15,209 | ₩14,927 | ₩14,949 | -1.71% | 7.3천 |
|---|
| 2025.11.18 | ₩14,970 | ₩15,013 | ₩14,970 | ₩15,013 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩15,108 | ₩15,155 | ₩14,941 | ₩14,941 | -1.11% | 2.6천 |
|---|
| 2025.11.14 | ₩15,155 | ₩15,155 | ₩15,076 | ₩15,076 | -0.52% | 300 |
|---|
| 2025.11.13 | ₩15,289 | ₩15,289 | ₩15,123 | ₩15,123 | -1.09% | 600 |
|---|
| 2025.11.12 | ₩15,223 | ₩15,223 | ₩15,223 | ₩15,223 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,101 | ₩15,195 | ₩15,101 | ₩15,134 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩14,981 | ₩14,988 | ₩14,927 | ₩14,988 | +0.04% | 1.2만 |
|---|
| 2025.11.07 | ₩14,962 | ₩14,962 | ₩14,962 | ₩14,962 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩14,943 | ₩14,943 | ₩14,943 | ₩14,943 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩14,927 | ₩14,927 | ₩14,918 | ₩14,918 | -0.06% | 7.2천 |
|---|
| 2025.11.04 | ₩14,897 | ₩14,897 | ₩14,897 | ₩14,897 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩14,834 | ₩14,927 | ₩14,834 | ₩14,927 | +0.63% | 3천 |
|---|
| 2025.10.31 | ₩14,992 | ₩14,992 | ₩14,992 | ₩14,992 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩14,942 | ₩14,942 | ₩14,942 | ₩14,942 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩14,997 | ₩14,997 | ₩14,997 | ₩14,997 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩15,128 | ₩15,128 | ₩15,115 | ₩15,115 | -0.09% | 5.7천 |
|---|
| 2025.10.27 | ₩15,166 | ₩15,166 | ₩15,166 | ₩15,166 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩15,155 | ₩15,155 | ₩15,120 | ₩15,120 | -0.23% | 4.4천 |
|---|
| 2025.10.23 | ₩15,061 | ₩15,061 | ₩15,061 | ₩15,061 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,072 | ₩15,072 | ₩15,072 | ₩15,072 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩15,146 | ₩15,146 | ₩15,146 | ₩15,146 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩15,155 | ₩15,155 | ₩15,155 | ₩15,155 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩15,048 | ₩15,048 | ₩15,024 | ₩15,024 | -0.16% | 1.4천 |
|---|
| 2025.10.16 | ₩15,085 | ₩15,085 | ₩14,903 | ₩14,903 | -1.21% | 300 |
|---|
| 2025.10.15 | ₩15,142 | ₩15,142 | ₩15,103 | ₩15,103 | -0.26% | 5.3천 |
|---|
| 2025.10.14 | ₩14,914 | ₩15,101 | ₩14,914 | ₩15,101 | +1.26% | 1.1천 |
|---|
| 2025.10.13 | ₩14,954 | ₩15,034 | ₩14,927 | ₩14,965 | +0.07% | 8.6천 |
|---|
| 2025.10.10 | ₩14,901 | ₩14,901 | ₩14,860 | ₩14,860 | -0.27% | 4.7천 |
|---|