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 | ₩17,331 | ₩17,331 | ₩17,271 | ₩17,311 | -0.12% | 1.5천 |
| 2026.10.08 | ₩17,298 | ₩17,418 | ₩17,298 | ₩17,342 | +0.26% | 8.9천 |
| 2026.10.07 | ₩17,157 | ₩17,164 | ₩17,157 | ₩17,164 | +0.04% | 100 |
| 2026.10.06 | ₩17,249 | ₩17,249 | ₩17,249 | ₩17,249 | 0.00% | 200 |
| 2026.10.05 | ₩17,217 | ₩17,217 | ₩17,190 | ₩17,190 | -0.16% | 500 |
| 2026.10.02 | ₩17,324 | ₩17,324 | ₩17,208 | ₩17,208 | -0.67% | 5.5만 |
| 2026.10.01 | ₩17,190 | ₩17,257 | ₩17,177 | ₩17,257 | +0.39% | 1.3천 |
| 2026.09.30 | ₩17,244 | ₩17,244 | ₩17,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,126 |
| -0.68% |
| 800 |
| 2026.09.29 | ₩17,217 | ₩17,217 | ₩17,159 | ₩17,159 | -0.33% | 200 |
|---|
| 2026.09.28 | ₩17,445 | ₩17,445 | ₩17,418 | ₩17,418 | -0.15% | 400 |
|---|
| 2026.09.25 | ₩17,398 | ₩17,499 | ₩17,398 | ₩17,469 | +0.41% | 4.5천 |
|---|
| 2026.09.24 | ₩17,566 | ₩17,566 | ₩17,412 | ₩17,412 | -0.88% | 3.1천 |
|---|
| 2026.09.23 | ₩17,593 | ₩17,593 | ₩17,472 | ₩17,501 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩17,611 | ₩17,611 | ₩17,611 | ₩17,611 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,653 | ₩17,653 | ₩17,653 | ₩17,653 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩17,646 | ₩17,713 | ₩17,646 | ₩17,657 | +0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩17,619 | ₩17,732 | ₩17,619 | ₩17,732 | +0.64% | 1천 |
|---|
| 2026.09.16 | ₩17,740 | ₩17,740 | ₩17,593 | ₩17,666 | -0.42% | 1.1천 |
|---|
| 2026.09.15 | ₩17,981 | ₩18,022 | ₩17,894 | ₩17,913 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩18,397 | ₩18,397 | ₩17,936 | ₩17,936 | -2.51% | 1천 |
|---|
| 2026.09.11 | ₩17,861 | ₩17,933 | ₩17,861 | ₩17,933 | +0.41% | 100 |
|---|
| 2026.09.10 | ₩17,834 | ₩17,834 | ₩17,819 | ₩17,819 | -0.08% | 700 |
|---|
| 2026.09.09 | ₩17,880 | ₩17,880 | ₩17,880 | ₩17,880 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩18,046 | ₩18,046 | ₩18,046 | ₩18,046 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩18,183 | ₩18,183 | ₩18,183 | ₩18,183 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩18,262 | ₩18,262 | ₩18,262 | ₩18,262 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩18,169 | ₩18,169 | ₩18,169 | ₩18,169 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩18,169 | ₩18,169 | ₩18,086 | ₩18,086 | -0.46% | 200 |
|---|
| 2026.08.31 | ₩18,049 | ₩18,113 | ₩18,035 | ₩18,113 | +0.36% | 2.9천 |
|---|
| 2026.08.28 | ₩18,162 | ₩18,162 | ₩18,129 | ₩18,129 | -0.18% | 500 |
|---|
| 2026.08.27 | ₩18,116 | ₩18,196 | ₩18,102 | ₩18,136 | +0.11% | 3.5천 |
|---|
| 2026.08.26 | ₩18,317 | ₩18,317 | ₩18,247 | ₩18,247 | -0.38% | 1.9천 |
|---|
| 2026.08.25 | ₩18,263 | ₩18,276 | ₩18,207 | ₩18,207 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩17,593 | ₩18,276 | ₩17,593 | ₩18,217 | +3.55% | 1.9천 |
|---|
| 2026.08.21 | ₩18,317 | ₩18,317 | ₩18,162 | ₩18,162 | -0.84% | 600 |
|---|
| 2026.08.20 | ₩18,223 | ₩18,223 | ₩18,102 | ₩18,105 | -0.65% | 600 |
|---|
| 2026.08.19 | ₩18,437 | ₩18,451 | ₩18,247 | ₩18,247 | -1.03% | 1.3천 |
|---|
| 2026.08.18 | ₩18,089 | ₩18,109 | ₩18,089 | ₩18,109 | +0.11% | 600 |
|---|
| 2026.08.17 | ₩17,941 | ₩18,075 | ₩17,941 | ₩17,995 | +0.30% | 1.2천 |
|---|
| 2026.08.14 | ₩18,042 | ₩18,067 | ₩18,042 | ₩18,067 | +0.14% | 500 |
|---|
| 2026.08.13 | ₩18,089 | ₩18,089 | ₩17,955 | ₩17,992 | -0.53% | 900 |
|---|
| 2026.08.12 | ₩17,944 | ₩17,944 | ₩17,944 | ₩17,944 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩17,896 | ₩17,896 | ₩17,896 | ₩17,896 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,800 | ₩17,807 | ₩17,800 | ₩17,807 | +0.04% | 500 |
|---|
| 2026.08.07 | ₩17,703 | ₩17,703 | ₩17,703 | ₩17,703 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,418 | ₩17,568 | ₩17,418 | ₩17,568 | +0.86% | 300 |
|---|
| 2026.08.05 | ₩17,648 | ₩17,648 | ₩17,648 | ₩17,648 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩17,794 | ₩17,794 | ₩17,782 | ₩17,782 | -0.07% | 300 |
|---|
| 2026.08.03 | ₩17,606 | ₩17,700 | ₩17,606 | ₩17,657 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩17,673 | ₩17,673 | ₩17,614 | ₩17,614 | -0.33% | 300 |
|---|
| 2026.07.30 | ₩17,566 | ₩17,586 | ₩17,566 | ₩17,586 | +0.11% | 200 |
|---|
| 2026.07.29 | ₩17,794 | ₩17,794 | ₩17,772 | ₩17,772 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩18,156 | ₩18,156 | ₩17,874 | ₩17,874 | -1.55% | 600 |
|---|
| 2026.07.27 | ₩17,666 | ₩17,723 | ₩17,666 | ₩17,723 | +0.32% | 500 |
|---|
| 2026.07.24 | ₩17,594 | ₩17,690 | ₩17,594 | ₩17,690 | +0.55% | 400 |
|---|
| 2026.07.23 | ₩17,512 | ₩17,512 | ₩17,497 | ₩17,497 | -0.08% | 100 |
|---|
| 2026.07.22 | ₩17,544 | ₩17,544 | ₩17,544 | ₩17,544 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,493 | ₩17,493 | ₩17,493 | ₩17,493 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩17,465 | ₩17,465 | ₩17,459 | ₩17,459 | -0.04% | 600 |
|---|
| 2026.07.17 | ₩17,646 | ₩17,646 | ₩17,552 | ₩17,562 | -0.48% | 600 |
|---|
| 2026.07.16 | ₩17,633 | ₩17,633 | ₩17,583 | ₩17,583 | -0.28% | 300 |
|---|
| 2026.07.15 | ₩17,512 | ₩17,512 | ₩17,362 | ₩17,362 | -0.86% | 400 |
|---|
| 2026.07.14 | ₩17,312 | ₩17,312 | ₩17,312 | ₩17,312 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,412 | ₩17,412 | ₩17,412 | ₩17,412 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,365 | ₩17,391 | ₩17,284 | ₩17,336 | -0.16% | 800 |
|---|
| 2026.07.09 | ₩17,204 | ₩17,264 | ₩17,204 | ₩17,264 | +0.35% | 400 |
|---|
| 2026.07.08 | ₩17,224 | ₩17,224 | ₩17,224 | ₩17,224 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩17,257 | ₩17,347 | ₩17,257 | ₩17,347 | +0.52% | 3.4천 |
|---|
| 2026.07.06 | ₩17,177 | ₩17,217 | ₩17,096 | ₩17,209 | +0.19% | 7천 |
|---|
| 2026.07.02 | ₩17,123 | ₩17,244 | ₩17,070 | ₩17,244 | +0.70% | 2.8천 |
|---|
| 2026.07.01 | ₩17,150 | ₩17,150 | ₩17,150 | ₩17,150 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩17,150 | ₩17,150 | ₩17,029 | ₩17,031 | -0.70% | 1.2천 |
|---|
| 2026.06.29 | ₩17,512 | ₩17,512 | ₩17,141 | ₩17,141 | -2.12% | 600 |
|---|
| 2026.06.26 | ₩17,233 | ₩17,233 | ₩17,233 | ₩17,233 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩17,231 | ₩17,271 | ₩17,231 | ₩17,243 | +0.07% | 500 |
|---|
| 2026.06.24 | ₩16,976 | ₩17,060 | ₩16,976 | ₩17,060 | +0.50% | 1천 |
|---|
| 2026.06.23 | ₩17,029 | ₩17,123 | ₩17,029 | ₩17,087 | +0.34% | 400 |
|---|
| 2026.06.22 | ₩16,969 | ₩17,056 | ₩16,969 | ₩17,008 | +0.23% | 900 |
|---|
| 2026.06.18 | ₩16,936 | ₩16,949 | ₩16,877 | ₩16,877 | -0.35% | 1천 |
|---|
| 2026.06.17 | ₩17,217 | ₩17,244 | ₩16,962 | ₩16,982 | -1.36% | 1.6만 |
|---|
| 2026.06.16 | ₩17,331 | ₩17,331 | ₩17,231 | ₩17,298 | -0.19% | 900 |
|---|
| 2026.06.15 | ₩17,365 | ₩17,365 | ₩17,279 | ₩17,279 | -0.49% | 300 |
|---|
| 2026.06.12 | ₩17,351 | ₩17,351 | ₩17,351 | ₩17,351 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩17,190 | ₩17,277 | ₩17,189 | ₩17,249 | +0.34% | 900 |
|---|
| 2026.06.10 | ₩17,177 | ₩17,217 | ₩17,043 | ₩17,070 | -0.62% | 4.9천 |
|---|
| 2026.06.09 | ₩17,130 | ₩17,130 | ₩17,043 | ₩17,115 | -0.09% | 1.7천 |
|---|
| 2026.06.08 | ₩16,761 | ₩17,190 | ₩16,761 | ₩17,088 | +1.95% | 1.4천 |
|---|
| 2026.06.05 | ₩17,162 | ₩17,162 | ₩17,162 | ₩17,162 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩17,272 | ₩17,272 | ₩17,272 | ₩17,272 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩17,110 | ₩17,110 | ₩17,072 | ₩17,072 | -0.22% | 6.1천 |
|---|
| 2026.06.02 | ₩17,043 | ₩17,131 | ₩17,043 | ₩17,131 | +0.52% | 900 |
|---|
| 2026.06.01 | ₩17,009 | ₩17,009 | ₩17,009 | ₩17,009 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩17,076 | ₩17,110 | ₩17,016 | ₩17,071 | -0.03% | 1.9천 |
|---|
| 2026.05.28 | ₩17,204 | ₩17,204 | ₩17,153 | ₩17,153 | -0.30% | 1.1천 |
|---|
| 2026.05.27 | ₩17,244 | ₩17,244 | ₩17,184 | ₩17,184 | -0.35% | 300 |
|---|
| 2026.05.26 | ₩17,210 | ₩17,210 | ₩17,210 | ₩17,210 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩17,231 | ₩17,326 | ₩17,231 | ₩17,326 | +0.55% | 300 |
|---|
| 2026.05.21 | ₩17,164 | ₩17,164 | ₩17,070 | ₩17,141 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩17,110 | ₩17,123 | ₩17,029 | ₩17,083 | -0.16% | 1.3만 |
|---|
| 2026.05.19 | ₩17,164 | ₩17,164 | ₩16,801 | ₩17,058 | -0.62% | 2.2천 |
|---|
| 2026.05.18 | ₩17,068 | ₩17,068 | ₩17,068 | ₩17,068 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩17,164 | ₩17,164 | ₩16,895 | ₩16,949 | -1.25% | 3.2천 |
|---|
| 2026.05.14 | ₩17,017 | ₩17,017 | ₩17,017 | ₩17,017 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩16,842 | ₩16,852 | ₩16,842 | ₩16,852 | +0.06% | 500 |
|---|
| 2026.05.12 | ₩16,882 | ₩16,989 | ₩16,882 | ₩16,936 | +0.32% | 3.2천 |
|---|
| 2026.05.11 | ₩16,909 | ₩16,909 | ₩16,815 | ₩16,815 | -0.56% | 1.3만 |
|---|
| 2026.05.08 | ₩16,976 | ₩16,976 | ₩16,775 | ₩16,791 | -1.09% | 5.8천 |
|---|
| 2026.05.07 | ₩16,846 | ₩16,846 | ₩16,846 | ₩16,846 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩16,982 | ₩16,996 | ₩16,976 | ₩16,996 | +0.08% | 800 |
|---|
| 2026.05.05 | ₩16,989 | ₩16,989 | ₩16,981 | ₩16,981 | -0.05% | 600 |
|---|
| 2026.05.04 | ₩17,217 | ₩17,217 | ₩16,898 | ₩16,898 | -1.85% | 1.7천 |
|---|
| 2026.05.01 | ₩17,110 | ₩17,110 | ₩17,082 | ₩17,082 | -0.16% | 6.1천 |
|---|
| 2026.04.30 | ₩16,949 | ₩17,204 | ₩16,949 | ₩17,173 | +1.32% | 2.1만 |
|---|
| 2026.04.29 | ₩16,855 | ₩16,855 | ₩16,822 | ₩16,822 | -0.20% | 200 |
|---|
| 2026.04.28 | ₩16,855 | ₩16,855 | ₩16,738 | ₩16,738 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩16,744 | ₩16,744 | ₩16,744 | ₩16,744 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩16,828 | ₩16,842 | ₩16,761 | ₩16,791 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩16,895 | ₩16,974 | ₩16,895 | ₩16,974 | +0.47% | 200 |
|---|
| 2026.04.22 | ₩16,855 | ₩16,855 | ₩16,788 | ₩16,788 | -0.40% | 800 |
|---|
| 2026.04.21 | ₩16,828 | ₩16,828 | ₩16,828 | ₩16,828 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩16,936 | ₩16,936 | ₩16,836 | ₩16,836 | -0.59% | 2만 |
|---|
| 2026.04.17 | ₩16,882 | ₩16,909 | ₩16,862 | ₩16,862 | -0.12% | 1.8천 |
|---|
| 2026.04.16 | ₩16,761 | ₩16,788 | ₩16,761 | ₩16,783 | +0.13% | 1.9천 |
|---|
| 2026.04.15 | ₩16,734 | ₩16,755 | ₩16,701 | ₩16,701 | -0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩16,828 | ₩16,828 | ₩16,734 | ₩16,795 | -0.20% | 1.9천 |
|---|
| 2026.04.13 | ₩16,830 | ₩16,830 | ₩16,830 | ₩16,830 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,795 | ₩16,801 | ₩16,795 | ₩16,801 | +0.04% | 300 |
|---|
| 2026.04.09 | ₩16,895 | ₩16,922 | ₩16,895 | ₩16,919 | +0.14% | 1.5천 |
|---|
| 2026.04.08 | ₩16,788 | ₩16,866 | ₩16,788 | ₩16,866 | +0.46% | 400 |
|---|
| 2026.04.07 | ₩16,614 | ₩16,614 | ₩16,520 | ₩16,580 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩16,555 | ₩16,555 | ₩16,555 | ₩16,555 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩16,533 | ₩16,533 | ₩16,493 | ₩16,527 | -0.04% | 1.4천 |
|---|
| 2026.04.01 | ₩16,466 | ₩16,520 | ₩16,466 | ₩16,520 | +0.33% | 1.5천 |
|---|
| 2026.03.31 | ₩16,453 | ₩16,520 | ₩16,426 | ₩16,498 | +0.28% | 1.7천 |
|---|
| 2026.03.30 | ₩16,426 | ₩16,426 | ₩16,291 | ₩16,291 | -0.82% | 500 |
|---|
| 2026.03.27 | ₩16,551 | ₩16,551 | ₩16,551 | ₩16,551 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩16,801 | ₩16,801 | ₩16,675 | ₩16,675 | -0.75% | 700 |
|---|
| 2026.03.25 | ₩16,716 | ₩16,716 | ₩16,716 | ₩16,716 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩16,614 | ₩16,634 | ₩16,614 | ₩16,634 | +0.12% | 200 |
|---|
| 2026.03.23 | ₩16,533 | ₩16,533 | ₩16,453 | ₩16,465 | -0.41% | 3천 |
|---|
| 2026.03.20 | ₩16,386 | ₩16,453 | ₩16,305 | ₩16,317 | -0.42% | 3.5천 |
|---|
| 2026.03.19 | ₩16,439 | ₩16,533 | ₩16,426 | ₩16,472 | +0.20% | 2.7만 |
|---|
| 2026.03.18 | ₩16,627 | ₩16,627 | ₩16,372 | ₩16,372 | -1.53% | 2.5천 |
|---|
| 2026.03.17 | ₩16,721 | ₩16,721 | ₩16,638 | ₩16,638 | -0.50% | 1.9만 |
|---|
| 2026.03.16 | ₩16,587 | ₩16,639 | ₩16,587 | ₩16,639 | +0.32% | 200 |
|---|
| 2026.03.13 | ₩16,587 | ₩16,587 | ₩16,545 | ₩16,545 | -0.25% | 400 |
|---|
| 2026.03.12 | ₩16,614 | ₩16,614 | ₩16,536 | ₩16,536 | -0.47% | 300 |
|---|
| 2026.03.11 | ₩16,600 | ₩16,634 | ₩16,600 | ₩16,634 | +0.20% | 2.6천 |
|---|
| 2026.03.10 | ₩16,748 | ₩16,775 | ₩16,654 | ₩16,654 | -0.56% | 700 |
|---|
| 2026.03.09 | ₩16,506 | ₩16,714 | ₩16,506 | ₩16,714 | +1.26% | 300 |
|---|
| 2026.03.06 | ₩16,721 | ₩16,752 | ₩16,694 | ₩16,752 | +0.18% | 4.8천 |
|---|
| 2026.03.05 | ₩16,962 | ₩16,962 | ₩16,922 | ₩16,954 | -0.05% | 6.9천 |
|---|
| 2026.03.04 | ₩17,204 | ₩17,231 | ₩17,177 | ₩17,229 | +0.15% | 4.2천 |
|---|
| 2026.03.03 | ₩17,110 | ₩17,257 | ₩17,110 | ₩17,190 | +0.47% | 1.1천 |
|---|
| 2026.03.02 | ₩17,271 | ₩17,362 | ₩17,271 | ₩17,362 | +0.53% | 900 |
|---|
| 2026.02.27 | ₩17,083 | ₩17,296 | ₩17,070 | ₩17,268 | +1.08% | 4.5천 |
|---|
| 2026.02.26 | ₩17,217 | ₩17,217 | ₩17,137 | ₩17,210 | -0.04% | 1.4천 |
|---|
| 2026.02.25 | ₩17,217 | ₩17,231 | ₩17,083 | ₩17,231 | +0.08% | 2.3천 |
|---|
| 2026.02.24 | ₩17,165 | ₩17,231 | ₩17,150 | ₩17,224 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩17,003 | ₩18,652 | ₩17,003 | ₩17,185 | +1.07% | 9.2천 |
|---|
| 2026.02.20 | ₩17,231 | ₩17,261 | ₩17,164 | ₩17,261 | +0.18% | 3.3천 |
|---|
| 2026.02.19 | ₩17,338 | ₩17,338 | ₩17,204 | ₩17,227 | -0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩17,244 | ₩17,298 | ₩17,217 | ₩17,298 | +0.31% | 2.5만 |
|---|
| 2026.02.17 | ₩17,177 | ₩17,257 | ₩17,137 | ₩17,196 | +0.11% | 2.4만 |
|---|
| 2026.02.13 | ₩17,190 | ₩17,338 | ₩17,190 | ₩17,315 | +0.73% | 1.3천 |
|---|
| 2026.02.12 | ₩17,472 | ₩17,472 | ₩17,174 | ₩17,174 | -1.70% | 3.7천 |
|---|
| 2026.02.11 | ₩17,619 | ₩17,619 | ₩17,365 | ₩17,432 | -1.07% | 2.3천 |
|---|
| 2026.02.10 | ₩17,324 | ₩17,338 | ₩17,307 | ₩17,307 | -0.10% | 2.8천 |
|---|
| 2026.02.09 | ₩17,472 | ₩17,472 | ₩17,190 | ₩17,292 | -1.03% | 7.1천 |
|---|
| 2026.02.06 | ₩17,110 | ₩17,298 | ₩17,110 | ₩17,275 | +0.96% | 1.2천 |
|---|
| 2026.02.05 | ₩16,922 | ₩16,976 | ₩16,909 | ₩16,976 | +0.32% | 1.1천 |
|---|
| 2026.02.04 | ₩16,895 | ₩16,976 | ₩16,895 | ₩16,965 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩16,788 | ₩16,788 | ₩16,654 | ₩16,749 | -0.23% | 2만 |
|---|
| 2026.02.02 | ₩16,466 | ₩16,600 | ₩16,453 | ₩16,594 | +0.77% | 35.5만 |
|---|
| 2026.01.30 | ₩16,372 | ₩16,449 | ₩16,305 | ₩16,449 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩16,319 | ₩16,339 | ₩16,319 | ₩16,332 | +0.08% | 5.6만 |
|---|
| 2026.01.28 | ₩16,313 | ₩16,319 | ₩16,211 | ₩16,288 | -0.16% | 3.7만 |
|---|
| 2026.01.27 | ₩16,238 | ₩16,238 | ₩16,234 | ₩16,234 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩16,238 | ₩16,238 | ₩16,185 | ₩16,202 | -0.22% | 7.4만 |
|---|
| 2026.01.23 | ₩16,131 | ₩16,171 | ₩16,064 | ₩16,123 | -0.05% | 8.5만 |
|---|
| 2026.01.22 | ₩16,238 | ₩16,238 | ₩16,191 | ₩16,191 | -0.29% | 2.8만 |
|---|
| 2026.01.21 | ₩16,021 | ₩16,104 | ₩16,021 | ₩16,077 | +0.35% | 700 |
|---|
| 2026.01.20 | ₩15,943 | ₩15,943 | ₩15,863 | ₩15,863 | -0.50% | 25.6만 |
|---|
| 2026.01.16 | ₩16,077 | ₩16,102 | ₩16,064 | ₩16,102 | +0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩16,075 | ₩16,171 | ₩16,075 | ₩16,124 | +0.31% | 18.1만 |
|---|
| 2026.01.14 | ₩15,903 | ₩15,982 | ₩15,903 | ₩15,982 | +0.50% | 10.9만 |
|---|
| 2026.01.13 | ₩15,903 | ₩15,903 | ₩15,849 | ₩15,883 | -0.13% | 21.6만 |
|---|
| 2026.01.12 | ₩15,823 | ₩15,853 | ₩15,809 | ₩15,853 | +0.19% | 41.8만 |
|---|
| 2026.01.09 | ₩15,849 | ₩15,876 | ₩15,849 | ₩15,849 | 0.00% | 6.6만 |
|---|
| 2026.01.08 | ₩15,769 | ₩15,809 | ₩15,769 | ₩15,796 | +0.17% | 20만 |
|---|
| 2026.01.07 | ₩15,702 | ₩15,742 | ₩15,662 | ₩15,709 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩15,756 | ₩15,816 | ₩15,756 | ₩15,816 | +0.38% | 2.6만 |
|---|
| 2026.01.05 | ₩15,675 | ₩15,735 | ₩15,675 | ₩15,735 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩15,608 | ₩15,636 | ₩15,568 | ₩15,636 | +0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩15,461 | ₩15,461 | ₩15,461 | ₩15,461 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩15,588 | ₩15,635 | ₩15,554 | ₩15,613 | +0.16% | 2천 |
|---|
| 2025.12.29 | ₩15,702 | ₩15,702 | ₩15,662 | ₩15,689 | -0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩15,702 | ₩15,715 | ₩15,621 | ₩15,644 | -0.37% | 2.9만 |
|---|
| 2025.12.24 | ₩15,682 | ₩15,689 | ₩15,682 | ₩15,689 | +0.04% | 2천 |
|---|
| 2025.12.23 | ₩15,608 | ₩15,621 | ₩15,595 | ₩15,608 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩15,575 | ₩15,621 | ₩15,568 | ₩15,588 | +0.09% | 12.2만 |
|---|
| 2025.12.19 | ₩15,501 | ₩15,541 | ₩15,493 | ₩15,493 | -0.05% | 3.5만 |
|---|
| 2025.12.18 | ₩15,501 | ₩15,501 | ₩15,447 | ₩15,450 | -0.33% | 2.7천 |
|---|
| 2025.12.17 | ₩15,467 | ₩15,501 | ₩15,467 | ₩15,487 | +0.13% | 6.6만 |
|---|
| 2025.12.16 | ₩15,575 | ₩15,575 | ₩15,447 | ₩15,447 | -0.82% | 7.7만 |
|---|
| 2025.12.15 | ₩15,621 | ₩15,668 | ₩15,581 | ₩15,668 | +0.30% | 2만 |
|---|
| 2025.12.12 | ₩15,595 | ₩15,621 | ₩15,528 | ₩15,554 | -0.26% | 31.8만 |
|---|
| 2025.12.11 | ₩15,668 | ₩15,689 | ₩15,635 | ₩15,664 | -0.03% | 26.3만 |
|---|
| 2025.12.10 | ₩15,367 | ₩15,584 | ₩15,367 | ₩15,584 | +1.41% | 1천 |
|---|
| 2025.12.09 | ₩15,407 | ₩15,407 | ₩15,324 | ₩15,324 | -0.54% | 1.1만 |
|---|
| 2025.12.08 | ₩15,394 | ₩15,407 | ₩15,326 | ₩15,355 | -0.25% | 16.4만 |
|---|
| 2025.12.05 | ₩15,461 | ₩15,461 | ₩15,420 | ₩15,420 | -0.26% | 19.3만 |
|---|
| 2025.12.04 | ₩15,407 | ₩15,436 | ₩15,407 | ₩15,436 | +0.19% | 8.1만 |
|---|
| 2025.12.03 | ₩15,461 | ₩15,487 | ₩15,447 | ₩15,457 | -0.03% | 4.2천 |
|---|
| 2025.12.02 | ₩15,253 | ₩15,273 | ₩15,206 | ₩15,253 | 0.00% | 12.4만 |
|---|
| 2025.12.01 | ₩15,394 | ₩15,420 | ₩15,305 | ₩15,305 | -0.57% | 5.9만 |
|---|
| 2025.11.28 | ₩15,447 | ₩15,447 | ₩15,444 | ₩15,444 | -0.02% | 3만 |
|---|
| 2025.11.26 | ₩15,288 | ₩15,340 | ₩15,273 | ₩15,326 | +0.25% | 46만 |
|---|
| 2025.11.25 | ₩15,192 | ₩15,273 | ₩15,192 | ₩15,261 | +0.45% | 6.6만 |
|---|
| 2025.11.24 | ₩15,139 | ₩15,474 | ₩15,095 | ₩15,095 | -0.29% | 11.5만 |
|---|
| 2025.11.21 | ₩15,166 | ₩15,233 | ₩15,092 | ₩15,105 | -0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩15,112 | ₩15,112 | ₩14,817 | ₩14,830 | -1.86% | 14.3만 |
|---|
| 2025.11.19 | ₩15,233 | ₩15,233 | ₩14,951 | ₩14,972 | -1.71% | 7.3천 |
|---|
| 2025.11.18 | ₩14,994 | ₩15,037 | ₩14,994 | ₩15,037 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩15,132 | ₩15,179 | ₩14,964 | ₩14,964 | -1.11% | 2.6천 |
|---|
| 2025.11.14 | ₩15,179 | ₩15,179 | ₩15,100 | ₩15,100 | -0.52% | 300 |
|---|
| 2025.11.13 | ₩15,313 | ₩15,313 | ₩15,147 | ₩15,147 | -1.09% | 600 |
|---|
| 2025.11.12 | ₩15,247 | ₩15,247 | ₩15,247 | ₩15,247 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,125 | ₩15,219 | ₩15,125 | ₩15,158 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩15,005 | ₩15,011 | ₩14,951 | ₩15,011 | +0.04% | 1.2만 |
|---|
| 2025.11.07 | ₩14,986 | ₩14,986 | ₩14,986 | ₩14,986 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩14,967 | ₩14,967 | ₩14,967 | ₩14,967 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩14,951 | ₩14,951 | ₩14,942 | ₩14,942 | -0.06% | 7.2천 |
|---|
| 2025.11.04 | ₩14,920 | ₩14,920 | ₩14,920 | ₩14,920 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩14,857 | ₩14,951 | ₩14,857 | ₩14,951 | +0.63% | 3천 |
|---|
| 2025.10.31 | ₩15,015 | ₩15,015 | ₩15,015 | ₩15,015 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩14,966 | ₩14,966 | ₩14,966 | ₩14,966 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩15,021 | ₩15,021 | ₩15,021 | ₩15,021 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩15,152 | ₩15,152 | ₩15,139 | ₩15,139 | -0.09% | 5.7천 |
|---|
| 2025.10.27 | ₩15,190 | ₩15,190 | ₩15,190 | ₩15,190 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩15,179 | ₩15,179 | ₩15,144 | ₩15,144 | -0.23% | 4.4천 |
|---|
| 2025.10.23 | ₩15,085 | ₩15,085 | ₩15,085 | ₩15,085 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,096 | ₩15,096 | ₩15,096 | ₩15,096 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩15,170 | ₩15,170 | ₩15,170 | ₩15,170 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩15,179 | ₩15,179 | ₩15,179 | ₩15,179 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩15,072 | ₩15,072 | ₩15,048 | ₩15,048 | -0.16% | 1.4천 |
|---|
| 2025.10.16 | ₩15,109 | ₩15,109 | ₩14,927 | ₩14,927 | -1.21% | 300 |
|---|
| 2025.10.15 | ₩15,166 | ₩15,166 | ₩15,127 | ₩15,127 | -0.26% | 5.3천 |
|---|
| 2025.10.14 | ₩14,938 | ₩15,125 | ₩14,938 | ₩15,125 | +1.26% | 1.1천 |
|---|
| 2025.10.13 | ₩14,978 | ₩15,058 | ₩14,951 | ₩14,989 | +0.07% | 8.6천 |
|---|
| 2025.10.10 | ₩14,924 | ₩14,924 | ₩14,884 | ₩14,884 | -0.27% | 4.7천 |
|---|