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 | ₩17,333 | ₩17,333 | ₩17,273 | ₩17,313 | -0.12% | 1.5천 |
| 2026.10.08 | ₩17,300 | ₩17,420 | ₩17,300 | ₩17,344 | +0.26% | 8.9천 |
| 2026.10.07 | ₩17,159 | ₩17,166 | ₩17,159 | ₩17,166 | +0.04% | 100 |
| 2026.10.06 | ₩17,252 | ₩17,252 | ₩17,252 | ₩17,252 | 0.00% | 200 |
| 2026.10.05 | ₩17,219 | ₩17,219 | ₩17,193 | ₩17,193 | -0.16% | 500 |
| 2026.10.02 | ₩17,327 | ₩17,327 | ₩17,210 | ₩17,210 | -0.67% | 5.5만 |
| 2026.10.01 | ₩17,193 | ₩17,260 | ₩17,179 | ₩17,260 | +0.39% | 1.3천 |
| 2026.09.30 | ₩17,246 | ₩17,246 | ₩17,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,128 |
| -0.68% |
| 800 |
| 2026.09.29 | ₩17,219 | ₩17,219 | ₩17,162 | ₩17,162 | -0.33% | 200 |
|---|
| 2026.09.28 | ₩17,447 | ₩17,447 | ₩17,420 | ₩17,420 | -0.15% | 400 |
|---|
| 2026.09.25 | ₩17,400 | ₩17,501 | ₩17,400 | ₩17,471 | +0.41% | 4.5천 |
|---|
| 2026.09.24 | ₩17,568 | ₩17,568 | ₩17,414 | ₩17,414 | -0.88% | 3.1천 |
|---|
| 2026.09.23 | ₩17,595 | ₩17,595 | ₩17,474 | ₩17,504 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩17,614 | ₩17,614 | ₩17,614 | ₩17,614 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,655 | ₩17,655 | ₩17,655 | ₩17,655 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩17,648 | ₩17,716 | ₩17,648 | ₩17,659 | +0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩17,622 | ₩17,734 | ₩17,622 | ₩17,734 | +0.64% | 1천 |
|---|
| 2026.09.16 | ₩17,742 | ₩17,742 | ₩17,595 | ₩17,669 | -0.42% | 1.1천 |
|---|
| 2026.09.15 | ₩17,984 | ₩18,024 | ₩17,897 | ₩17,915 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩18,399 | ₩18,399 | ₩17,938 | ₩17,938 | -2.51% | 1천 |
|---|
| 2026.09.11 | ₩17,863 | ₩17,935 | ₩17,863 | ₩17,935 | +0.41% | 100 |
|---|
| 2026.09.10 | ₩17,836 | ₩17,836 | ₩17,821 | ₩17,821 | -0.08% | 700 |
|---|
| 2026.09.09 | ₩17,882 | ₩17,882 | ₩17,882 | ₩17,882 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩18,048 | ₩18,048 | ₩18,048 | ₩18,048 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩18,185 | ₩18,185 | ₩18,185 | ₩18,185 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩18,264 | ₩18,264 | ₩18,264 | ₩18,264 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩18,171 | ₩18,171 | ₩18,171 | ₩18,171 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩18,171 | ₩18,171 | ₩18,088 | ₩18,088 | -0.46% | 200 |
|---|
| 2026.08.31 | ₩18,051 | ₩18,115 | ₩18,037 | ₩18,115 | +0.36% | 2.9천 |
|---|
| 2026.08.28 | ₩18,165 | ₩18,165 | ₩18,131 | ₩18,131 | -0.18% | 500 |
|---|
| 2026.08.27 | ₩18,118 | ₩18,198 | ₩18,104 | ₩18,138 | +0.11% | 3.5천 |
|---|
| 2026.08.26 | ₩18,319 | ₩18,319 | ₩18,249 | ₩18,249 | -0.38% | 1.9천 |
|---|
| 2026.08.25 | ₩18,265 | ₩18,279 | ₩18,209 | ₩18,209 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩17,595 | ₩18,279 | ₩17,595 | ₩18,220 | +3.55% | 1.9천 |
|---|
| 2026.08.21 | ₩18,319 | ₩18,319 | ₩18,165 | ₩18,165 | -0.84% | 600 |
|---|
| 2026.08.20 | ₩18,225 | ₩18,225 | ₩18,104 | ₩18,107 | -0.65% | 600 |
|---|
| 2026.08.19 | ₩18,440 | ₩18,453 | ₩18,249 | ₩18,249 | -1.03% | 1.3천 |
|---|
| 2026.08.18 | ₩18,091 | ₩18,111 | ₩18,091 | ₩18,111 | +0.11% | 600 |
|---|
| 2026.08.17 | ₩17,944 | ₩18,078 | ₩17,944 | ₩17,997 | +0.30% | 1.2천 |
|---|
| 2026.08.14 | ₩18,044 | ₩18,070 | ₩18,044 | ₩18,070 | +0.14% | 500 |
|---|
| 2026.08.13 | ₩18,091 | ₩18,091 | ₩17,957 | ₩17,994 | -0.53% | 900 |
|---|
| 2026.08.12 | ₩17,946 | ₩17,946 | ₩17,946 | ₩17,946 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩17,898 | ₩17,898 | ₩17,898 | ₩17,898 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,803 | ₩17,809 | ₩17,803 | ₩17,809 | +0.04% | 500 |
|---|
| 2026.08.07 | ₩17,705 | ₩17,705 | ₩17,705 | ₩17,705 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,420 | ₩17,571 | ₩17,420 | ₩17,571 | +0.86% | 300 |
|---|
| 2026.08.05 | ₩17,650 | ₩17,650 | ₩17,650 | ₩17,650 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩17,796 | ₩17,796 | ₩17,784 | ₩17,784 | -0.07% | 300 |
|---|
| 2026.08.03 | ₩17,608 | ₩17,702 | ₩17,608 | ₩17,659 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩17,675 | ₩17,675 | ₩17,616 | ₩17,616 | -0.33% | 300 |
|---|
| 2026.07.30 | ₩17,568 | ₩17,588 | ₩17,568 | ₩17,588 | +0.11% | 200 |
|---|
| 2026.07.29 | ₩17,796 | ₩17,796 | ₩17,775 | ₩17,775 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩18,158 | ₩18,158 | ₩17,876 | ₩17,876 | -1.55% | 600 |
|---|
| 2026.07.27 | ₩17,669 | ₩17,725 | ₩17,669 | ₩17,725 | +0.32% | 500 |
|---|
| 2026.07.24 | ₩17,596 | ₩17,693 | ₩17,596 | ₩17,693 | +0.55% | 400 |
|---|
| 2026.07.23 | ₩17,514 | ₩17,514 | ₩17,500 | ₩17,500 | -0.08% | 100 |
|---|
| 2026.07.22 | ₩17,547 | ₩17,547 | ₩17,547 | ₩17,547 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,496 | ₩17,496 | ₩17,496 | ₩17,496 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩17,467 | ₩17,467 | ₩17,461 | ₩17,461 | -0.04% | 600 |
|---|
| 2026.07.17 | ₩17,648 | ₩17,648 | ₩17,555 | ₩17,564 | -0.48% | 600 |
|---|
| 2026.07.16 | ₩17,635 | ₩17,635 | ₩17,585 | ₩17,585 | -0.28% | 300 |
|---|
| 2026.07.15 | ₩17,514 | ₩17,514 | ₩17,364 | ₩17,364 | -0.86% | 400 |
|---|
| 2026.07.14 | ₩17,315 | ₩17,315 | ₩17,315 | ₩17,315 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,414 | ₩17,414 | ₩17,414 | ₩17,414 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,367 | ₩17,394 | ₩17,286 | ₩17,339 | -0.16% | 800 |
|---|
| 2026.07.09 | ₩17,206 | ₩17,266 | ₩17,206 | ₩17,266 | +0.35% | 400 |
|---|
| 2026.07.08 | ₩17,226 | ₩17,226 | ₩17,226 | ₩17,226 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩17,260 | ₩17,349 | ₩17,260 | ₩17,349 | +0.52% | 3.4천 |
|---|
| 2026.07.06 | ₩17,179 | ₩17,219 | ₩17,099 | ₩17,211 | +0.19% | 7천 |
|---|
| 2026.07.02 | ₩17,125 | ₩17,246 | ₩17,072 | ₩17,246 | +0.70% | 2.8천 |
|---|
| 2026.07.01 | ₩17,152 | ₩17,152 | ₩17,152 | ₩17,152 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩17,152 | ₩17,152 | ₩17,032 | ₩17,033 | -0.70% | 1.2천 |
|---|
| 2026.06.29 | ₩17,514 | ₩17,514 | ₩17,143 | ₩17,143 | -2.12% | 600 |
|---|
| 2026.06.26 | ₩17,235 | ₩17,235 | ₩17,235 | ₩17,235 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩17,233 | ₩17,273 | ₩17,233 | ₩17,245 | +0.07% | 500 |
|---|
| 2026.06.24 | ₩16,978 | ₩17,062 | ₩16,978 | ₩17,062 | +0.50% | 1천 |
|---|
| 2026.06.23 | ₩17,032 | ₩17,125 | ₩17,032 | ₩17,089 | +0.34% | 400 |
|---|
| 2026.06.22 | ₩16,971 | ₩17,058 | ₩16,971 | ₩17,010 | +0.23% | 900 |
|---|
| 2026.06.18 | ₩16,938 | ₩16,951 | ₩16,879 | ₩16,879 | -0.35% | 1천 |
|---|
| 2026.06.17 | ₩17,219 | ₩17,246 | ₩16,965 | ₩16,985 | -1.36% | 1.6만 |
|---|
| 2026.06.16 | ₩17,333 | ₩17,333 | ₩17,233 | ₩17,300 | -0.19% | 900 |
|---|
| 2026.06.15 | ₩17,367 | ₩17,367 | ₩17,281 | ₩17,281 | -0.49% | 300 |
|---|
| 2026.06.12 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩17,193 | ₩17,280 | ₩17,191 | ₩17,252 | +0.34% | 900 |
|---|
| 2026.06.10 | ₩17,179 | ₩17,219 | ₩17,045 | ₩17,072 | -0.62% | 4.9천 |
|---|
| 2026.06.09 | ₩17,132 | ₩17,132 | ₩17,045 | ₩17,117 | -0.09% | 1.7천 |
|---|
| 2026.06.08 | ₩16,763 | ₩17,193 | ₩16,763 | ₩17,091 | +1.95% | 1.4천 |
|---|
| 2026.06.05 | ₩17,164 | ₩17,164 | ₩17,164 | ₩17,164 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩17,274 | ₩17,274 | ₩17,274 | ₩17,274 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩17,112 | ₩17,112 | ₩17,075 | ₩17,075 | -0.22% | 6.1천 |
|---|
| 2026.06.02 | ₩17,045 | ₩17,134 | ₩17,045 | ₩17,134 | +0.52% | 900 |
|---|
| 2026.06.01 | ₩17,011 | ₩17,011 | ₩17,011 | ₩17,011 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩17,079 | ₩17,112 | ₩17,018 | ₩17,073 | -0.03% | 1.9천 |
|---|
| 2026.05.28 | ₩17,206 | ₩17,206 | ₩17,155 | ₩17,155 | -0.30% | 1.1천 |
|---|
| 2026.05.27 | ₩17,246 | ₩17,246 | ₩17,186 | ₩17,186 | -0.35% | 300 |
|---|
| 2026.05.26 | ₩17,213 | ₩17,213 | ₩17,213 | ₩17,213 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩17,233 | ₩17,328 | ₩17,233 | ₩17,328 | +0.55% | 300 |
|---|
| 2026.05.21 | ₩17,166 | ₩17,166 | ₩17,072 | ₩17,143 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩17,112 | ₩17,125 | ₩17,032 | ₩17,085 | -0.16% | 1.3만 |
|---|
| 2026.05.19 | ₩17,166 | ₩17,166 | ₩16,804 | ₩17,060 | -0.62% | 2.2천 |
|---|
| 2026.05.18 | ₩17,070 | ₩17,070 | ₩17,070 | ₩17,070 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩17,166 | ₩17,166 | ₩16,897 | ₩16,951 | -1.25% | 3.2천 |
|---|
| 2026.05.14 | ₩17,020 | ₩17,020 | ₩17,020 | ₩17,020 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩16,844 | ₩16,855 | ₩16,844 | ₩16,855 | +0.06% | 500 |
|---|
| 2026.05.12 | ₩16,884 | ₩16,991 | ₩16,884 | ₩16,938 | +0.32% | 3.2천 |
|---|
| 2026.05.11 | ₩16,911 | ₩16,911 | ₩16,817 | ₩16,817 | -0.56% | 1.3만 |
|---|
| 2026.05.08 | ₩16,978 | ₩16,978 | ₩16,777 | ₩16,793 | -1.09% | 5.8천 |
|---|
| 2026.05.07 | ₩16,848 | ₩16,848 | ₩16,848 | ₩16,848 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩16,985 | ₩16,998 | ₩16,978 | ₩16,998 | +0.08% | 800 |
|---|
| 2026.05.05 | ₩16,991 | ₩16,991 | ₩16,983 | ₩16,983 | -0.05% | 600 |
|---|
| 2026.05.04 | ₩17,219 | ₩17,219 | ₩16,900 | ₩16,900 | -1.85% | 1.7천 |
|---|
| 2026.05.01 | ₩17,112 | ₩17,112 | ₩17,084 | ₩17,084 | -0.16% | 6.1천 |
|---|
| 2026.04.30 | ₩16,951 | ₩17,206 | ₩16,951 | ₩17,175 | +1.32% | 2.1만 |
|---|
| 2026.04.29 | ₩16,857 | ₩16,857 | ₩16,824 | ₩16,824 | -0.20% | 200 |
|---|
| 2026.04.28 | ₩16,857 | ₩16,857 | ₩16,741 | ₩16,741 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩16,746 | ₩16,746 | ₩16,746 | ₩16,746 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩16,830 | ₩16,844 | ₩16,763 | ₩16,793 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩16,897 | ₩16,977 | ₩16,897 | ₩16,977 | +0.47% | 200 |
|---|
| 2026.04.22 | ₩16,857 | ₩16,857 | ₩16,790 | ₩16,790 | -0.40% | 800 |
|---|
| 2026.04.21 | ₩16,830 | ₩16,830 | ₩16,830 | ₩16,830 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩16,938 | ₩16,938 | ₩16,838 | ₩16,838 | -0.59% | 2만 |
|---|
| 2026.04.17 | ₩16,884 | ₩16,911 | ₩16,864 | ₩16,864 | -0.12% | 1.8천 |
|---|
| 2026.04.16 | ₩16,763 | ₩16,790 | ₩16,763 | ₩16,785 | +0.13% | 1.9천 |
|---|
| 2026.04.15 | ₩16,737 | ₩16,757 | ₩16,703 | ₩16,703 | -0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩16,830 | ₩16,830 | ₩16,737 | ₩16,797 | -0.20% | 1.9천 |
|---|
| 2026.04.13 | ₩16,832 | ₩16,832 | ₩16,832 | ₩16,832 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,797 | ₩16,804 | ₩16,797 | ₩16,804 | +0.04% | 300 |
|---|
| 2026.04.09 | ₩16,897 | ₩16,924 | ₩16,897 | ₩16,922 | +0.14% | 1.5천 |
|---|
| 2026.04.08 | ₩16,790 | ₩16,868 | ₩16,790 | ₩16,868 | +0.46% | 400 |
|---|
| 2026.04.07 | ₩16,616 | ₩16,616 | ₩16,522 | ₩16,582 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩16,557 | ₩16,557 | ₩16,557 | ₩16,557 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩16,535 | ₩16,535 | ₩16,495 | ₩16,529 | -0.04% | 1.4천 |
|---|
| 2026.04.01 | ₩16,468 | ₩16,522 | ₩16,468 | ₩16,522 | +0.33% | 1.5천 |
|---|
| 2026.03.31 | ₩16,455 | ₩16,522 | ₩16,428 | ₩16,501 | +0.28% | 1.7천 |
|---|
| 2026.03.30 | ₩16,428 | ₩16,428 | ₩16,293 | ₩16,293 | -0.82% | 500 |
|---|
| 2026.03.27 | ₩16,553 | ₩16,553 | ₩16,553 | ₩16,553 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩16,804 | ₩16,804 | ₩16,678 | ₩16,678 | -0.75% | 700 |
|---|
| 2026.03.25 | ₩16,718 | ₩16,718 | ₩16,718 | ₩16,718 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩16,616 | ₩16,636 | ₩16,616 | ₩16,636 | +0.12% | 200 |
|---|
| 2026.03.23 | ₩16,535 | ₩16,535 | ₩16,455 | ₩16,467 | -0.41% | 3천 |
|---|
| 2026.03.20 | ₩16,388 | ₩16,455 | ₩16,307 | ₩16,319 | -0.42% | 3.5천 |
|---|
| 2026.03.19 | ₩16,442 | ₩16,535 | ₩16,428 | ₩16,474 | +0.20% | 2.7만 |
|---|
| 2026.03.18 | ₩16,629 | ₩16,629 | ₩16,374 | ₩16,374 | -1.53% | 2.5천 |
|---|
| 2026.03.17 | ₩16,723 | ₩16,723 | ₩16,640 | ₩16,640 | -0.50% | 1.9만 |
|---|
| 2026.03.16 | ₩16,589 | ₩16,641 | ₩16,589 | ₩16,641 | +0.32% | 200 |
|---|
| 2026.03.13 | ₩16,589 | ₩16,589 | ₩16,547 | ₩16,547 | -0.25% | 400 |
|---|
| 2026.03.12 | ₩16,616 | ₩16,616 | ₩16,538 | ₩16,538 | -0.47% | 300 |
|---|
| 2026.03.11 | ₩16,602 | ₩16,636 | ₩16,602 | ₩16,636 | +0.20% | 2.6천 |
|---|
| 2026.03.10 | ₩16,750 | ₩16,777 | ₩16,656 | ₩16,656 | -0.56% | 700 |
|---|
| 2026.03.09 | ₩16,509 | ₩16,716 | ₩16,509 | ₩16,716 | +1.26% | 300 |
|---|
| 2026.03.06 | ₩16,723 | ₩16,754 | ₩16,696 | ₩16,754 | +0.18% | 4.8천 |
|---|
| 2026.03.05 | ₩16,965 | ₩16,965 | ₩16,924 | ₩16,956 | -0.05% | 6.9천 |
|---|
| 2026.03.04 | ₩17,206 | ₩17,233 | ₩17,179 | ₩17,231 | +0.15% | 4.2천 |
|---|
| 2026.03.03 | ₩17,112 | ₩17,260 | ₩17,112 | ₩17,193 | +0.47% | 1.1천 |
|---|
| 2026.03.02 | ₩17,273 | ₩17,364 | ₩17,273 | ₩17,364 | +0.53% | 900 |
|---|
| 2026.02.27 | ₩17,085 | ₩17,298 | ₩17,072 | ₩17,270 | +1.08% | 4.5천 |
|---|
| 2026.02.26 | ₩17,219 | ₩17,219 | ₩17,139 | ₩17,213 | -0.04% | 1.4천 |
|---|
| 2026.02.25 | ₩17,219 | ₩17,233 | ₩17,085 | ₩17,233 | +0.08% | 2.3천 |
|---|
| 2026.02.24 | ₩17,167 | ₩17,233 | ₩17,152 | ₩17,226 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩17,005 | ₩18,654 | ₩17,005 | ₩17,187 | +1.07% | 9.2천 |
|---|
| 2026.02.20 | ₩17,233 | ₩17,264 | ₩17,166 | ₩17,264 | +0.18% | 3.3천 |
|---|
| 2026.02.19 | ₩17,340 | ₩17,340 | ₩17,206 | ₩17,229 | -0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩17,246 | ₩17,300 | ₩17,219 | ₩17,300 | +0.31% | 2.5만 |
|---|
| 2026.02.17 | ₩17,179 | ₩17,260 | ₩17,139 | ₩17,198 | +0.11% | 2.4만 |
|---|
| 2026.02.13 | ₩17,193 | ₩17,340 | ₩17,193 | ₩17,317 | +0.73% | 1.3천 |
|---|
| 2026.02.12 | ₩17,474 | ₩17,474 | ₩17,176 | ₩17,176 | -1.70% | 3.7천 |
|---|
| 2026.02.11 | ₩17,622 | ₩17,622 | ₩17,367 | ₩17,434 | -1.07% | 2.3천 |
|---|
| 2026.02.10 | ₩17,327 | ₩17,340 | ₩17,309 | ₩17,309 | -0.10% | 2.8천 |
|---|
| 2026.02.09 | ₩17,474 | ₩17,474 | ₩17,193 | ₩17,294 | -1.03% | 7.1천 |
|---|
| 2026.02.06 | ₩17,112 | ₩17,300 | ₩17,112 | ₩17,277 | +0.96% | 1.2천 |
|---|
| 2026.02.05 | ₩16,924 | ₩16,978 | ₩16,911 | ₩16,978 | +0.32% | 1.1천 |
|---|
| 2026.02.04 | ₩16,897 | ₩16,978 | ₩16,897 | ₩16,967 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩16,790 | ₩16,790 | ₩16,656 | ₩16,751 | -0.23% | 2만 |
|---|
| 2026.02.02 | ₩16,468 | ₩16,602 | ₩16,455 | ₩16,596 | +0.77% | 35.5만 |
|---|
| 2026.01.30 | ₩16,374 | ₩16,451 | ₩16,307 | ₩16,451 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩16,321 | ₩16,341 | ₩16,321 | ₩16,334 | +0.08% | 5.6만 |
|---|
| 2026.01.28 | ₩16,315 | ₩16,321 | ₩16,214 | ₩16,290 | -0.16% | 3.7만 |
|---|
| 2026.01.27 | ₩16,240 | ₩16,240 | ₩16,236 | ₩16,236 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩16,240 | ₩16,240 | ₩16,187 | ₩16,204 | -0.22% | 7.4만 |
|---|
| 2026.01.23 | ₩16,133 | ₩16,173 | ₩16,066 | ₩16,125 | -0.05% | 8.5만 |
|---|
| 2026.01.22 | ₩16,240 | ₩16,240 | ₩16,193 | ₩16,193 | -0.29% | 2.8만 |
|---|
| 2026.01.21 | ₩16,023 | ₩16,106 | ₩16,023 | ₩16,079 | +0.35% | 700 |
|---|
| 2026.01.20 | ₩15,945 | ₩15,945 | ₩15,865 | ₩15,865 | -0.50% | 25.6만 |
|---|
| 2026.01.16 | ₩16,079 | ₩16,104 | ₩16,066 | ₩16,104 | +0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩16,077 | ₩16,173 | ₩16,077 | ₩16,126 | +0.31% | 18.1만 |
|---|
| 2026.01.14 | ₩15,905 | ₩15,984 | ₩15,905 | ₩15,984 | +0.50% | 10.9만 |
|---|
| 2026.01.13 | ₩15,905 | ₩15,905 | ₩15,851 | ₩15,885 | -0.13% | 21.6만 |
|---|
| 2026.01.12 | ₩15,825 | ₩15,855 | ₩15,811 | ₩15,855 | +0.19% | 41.8만 |
|---|
| 2026.01.09 | ₩15,851 | ₩15,878 | ₩15,851 | ₩15,851 | 0.00% | 6.6만 |
|---|
| 2026.01.08 | ₩15,771 | ₩15,811 | ₩15,771 | ₩15,798 | +0.17% | 20만 |
|---|
| 2026.01.07 | ₩15,704 | ₩15,744 | ₩15,664 | ₩15,711 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩15,758 | ₩15,818 | ₩15,758 | ₩15,818 | +0.38% | 2.6만 |
|---|
| 2026.01.05 | ₩15,677 | ₩15,737 | ₩15,677 | ₩15,737 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩15,610 | ₩15,638 | ₩15,570 | ₩15,638 | +0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩15,463 | ₩15,463 | ₩15,463 | ₩15,463 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩15,590 | ₩15,637 | ₩15,556 | ₩15,615 | +0.16% | 2천 |
|---|
| 2025.12.29 | ₩15,704 | ₩15,704 | ₩15,664 | ₩15,691 | -0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩15,704 | ₩15,717 | ₩15,623 | ₩15,646 | -0.37% | 2.9만 |
|---|
| 2025.12.24 | ₩15,684 | ₩15,691 | ₩15,684 | ₩15,691 | +0.04% | 2천 |
|---|
| 2025.12.23 | ₩15,610 | ₩15,623 | ₩15,597 | ₩15,610 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩15,577 | ₩15,623 | ₩15,570 | ₩15,590 | +0.09% | 12.2만 |
|---|
| 2025.12.19 | ₩15,503 | ₩15,543 | ₩15,495 | ₩15,495 | -0.05% | 3.5만 |
|---|
| 2025.12.18 | ₩15,503 | ₩15,503 | ₩15,449 | ₩15,452 | -0.33% | 2.7천 |
|---|
| 2025.12.17 | ₩15,469 | ₩15,503 | ₩15,469 | ₩15,489 | +0.13% | 6.6만 |
|---|
| 2025.12.16 | ₩15,577 | ₩15,577 | ₩15,449 | ₩15,449 | -0.82% | 7.7만 |
|---|
| 2025.12.15 | ₩15,623 | ₩15,670 | ₩15,583 | ₩15,670 | +0.30% | 2만 |
|---|
| 2025.12.12 | ₩15,597 | ₩15,623 | ₩15,530 | ₩15,556 | -0.26% | 31.8만 |
|---|
| 2025.12.11 | ₩15,670 | ₩15,691 | ₩15,637 | ₩15,666 | -0.03% | 26.3만 |
|---|
| 2025.12.10 | ₩15,369 | ₩15,586 | ₩15,369 | ₩15,586 | +1.41% | 1천 |
|---|
| 2025.12.09 | ₩15,409 | ₩15,409 | ₩15,326 | ₩15,326 | -0.54% | 1.1만 |
|---|
| 2025.12.08 | ₩15,395 | ₩15,409 | ₩15,328 | ₩15,357 | -0.25% | 16.4만 |
|---|
| 2025.12.05 | ₩15,463 | ₩15,463 | ₩15,422 | ₩15,422 | -0.26% | 19.3만 |
|---|
| 2025.12.04 | ₩15,409 | ₩15,438 | ₩15,409 | ₩15,438 | +0.19% | 8.1만 |
|---|
| 2025.12.03 | ₩15,463 | ₩15,489 | ₩15,449 | ₩15,459 | -0.03% | 4.2천 |
|---|
| 2025.12.02 | ₩15,255 | ₩15,275 | ₩15,208 | ₩15,255 | 0.00% | 12.4만 |
|---|
| 2025.12.01 | ₩15,395 | ₩15,422 | ₩15,307 | ₩15,307 | -0.57% | 5.9만 |
|---|
| 2025.11.28 | ₩15,449 | ₩15,449 | ₩15,446 | ₩15,446 | -0.02% | 3만 |
|---|
| 2025.11.26 | ₩15,290 | ₩15,342 | ₩15,275 | ₩15,328 | +0.25% | 46만 |
|---|
| 2025.11.25 | ₩15,194 | ₩15,275 | ₩15,194 | ₩15,263 | +0.45% | 6.6만 |
|---|
| 2025.11.24 | ₩15,141 | ₩15,476 | ₩15,096 | ₩15,096 | -0.29% | 11.5만 |
|---|
| 2025.11.21 | ₩15,168 | ₩15,235 | ₩15,094 | ₩15,107 | -0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩15,114 | ₩15,114 | ₩14,819 | ₩14,832 | -1.86% | 14.3만 |
|---|
| 2025.11.19 | ₩15,235 | ₩15,235 | ₩14,953 | ₩14,974 | -1.71% | 7.3천 |
|---|
| 2025.11.18 | ₩14,996 | ₩15,039 | ₩14,996 | ₩15,039 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩15,134 | ₩15,181 | ₩14,966 | ₩14,966 | -1.11% | 2.6천 |
|---|
| 2025.11.14 | ₩15,181 | ₩15,181 | ₩15,102 | ₩15,102 | -0.52% | 300 |
|---|
| 2025.11.13 | ₩15,315 | ₩15,315 | ₩15,149 | ₩15,149 | -1.09% | 600 |
|---|
| 2025.11.12 | ₩15,249 | ₩15,249 | ₩15,249 | ₩15,249 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,127 | ₩15,221 | ₩15,127 | ₩15,159 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩15,007 | ₩15,013 | ₩14,953 | ₩15,013 | +0.04% | 1.2만 |
|---|
| 2025.11.07 | ₩14,988 | ₩14,988 | ₩14,988 | ₩14,988 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩14,969 | ₩14,969 | ₩14,969 | ₩14,969 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩14,953 | ₩14,953 | ₩14,944 | ₩14,944 | -0.06% | 7.2천 |
|---|
| 2025.11.04 | ₩14,922 | ₩14,922 | ₩14,922 | ₩14,922 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩14,859 | ₩14,953 | ₩14,859 | ₩14,953 | +0.63% | 3천 |
|---|
| 2025.10.31 | ₩15,017 | ₩15,017 | ₩15,017 | ₩15,017 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩14,968 | ₩14,968 | ₩14,968 | ₩14,968 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩15,023 | ₩15,023 | ₩15,023 | ₩15,023 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩15,154 | ₩15,154 | ₩15,141 | ₩15,141 | -0.09% | 5.7천 |
|---|
| 2025.10.27 | ₩15,192 | ₩15,192 | ₩15,192 | ₩15,192 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩15,181 | ₩15,181 | ₩15,146 | ₩15,146 | -0.23% | 4.4천 |
|---|
| 2025.10.23 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,098 | ₩15,098 | ₩15,098 | ₩15,098 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩15,172 | ₩15,172 | ₩15,172 | ₩15,172 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩15,074 | ₩15,074 | ₩15,049 | ₩15,049 | -0.16% | 1.4천 |
|---|
| 2025.10.16 | ₩15,111 | ₩15,111 | ₩14,929 | ₩14,929 | -1.21% | 300 |
|---|
| 2025.10.15 | ₩15,168 | ₩15,168 | ₩15,129 | ₩15,129 | -0.26% | 5.3천 |
|---|
| 2025.10.14 | ₩14,940 | ₩15,127 | ₩14,940 | ₩15,127 | +1.26% | 1.1천 |
|---|
| 2025.10.13 | ₩14,980 | ₩15,060 | ₩14,953 | ₩14,990 | +0.07% | 8.6천 |
|---|
| 2025.10.10 | ₩14,926 | ₩14,926 | ₩14,886 | ₩14,886 | -0.27% | 4.7천 |
|---|