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 | ₩17,310 | ₩17,310 | ₩17,250 | ₩17,290 | -0.12% | 1.5천 |
| 2026.10.08 | ₩17,277 | ₩17,397 | ₩17,277 | ₩17,321 | +0.26% | 8.9천 |
| 2026.10.07 | ₩17,136 | ₩17,143 | ₩17,136 | ₩17,143 | +0.04% | 100 |
| 2026.10.06 | ₩17,228 | ₩17,228 | ₩17,228 | ₩17,228 | 0.00% | 200 |
| 2026.10.05 | ₩17,196 | ₩17,196 | ₩17,170 | ₩17,170 | -0.16% | 500 |
| 2026.10.02 | ₩17,303 | ₩17,303 | ₩17,187 | ₩17,187 | -0.67% | 5.5만 |
| 2026.10.01 | ₩17,170 | ₩17,237 | ₩17,156 | ₩17,237 | +0.39% | 1.3천 |
| 2026.09.30 | ₩17,223 | ₩17,223 | ₩17,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,105 |
| -0.68% |
| 800 |
| 2026.09.29 | ₩17,196 | ₩17,196 | ₩17,139 | ₩17,139 | -0.33% | 200 |
|---|
| 2026.09.28 | ₩17,424 | ₩17,424 | ₩17,397 | ₩17,397 | -0.15% | 400 |
|---|
| 2026.09.25 | ₩17,377 | ₩17,478 | ₩17,377 | ₩17,448 | +0.41% | 4.5천 |
|---|
| 2026.09.24 | ₩17,545 | ₩17,545 | ₩17,391 | ₩17,391 | -0.88% | 3.1천 |
|---|
| 2026.09.23 | ₩17,571 | ₩17,571 | ₩17,451 | ₩17,480 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩17,590 | ₩17,590 | ₩17,590 | ₩17,590 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,632 | ₩17,632 | ₩17,632 | ₩17,632 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩17,625 | ₩17,692 | ₩17,625 | ₩17,636 | +0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩17,598 | ₩17,711 | ₩17,598 | ₩17,711 | +0.64% | 1천 |
|---|
| 2026.09.16 | ₩17,719 | ₩17,719 | ₩17,571 | ₩17,645 | -0.42% | 1.1천 |
|---|
| 2026.09.15 | ₩17,960 | ₩18,000 | ₩17,873 | ₩17,891 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩18,375 | ₩18,375 | ₩17,914 | ₩17,914 | -2.51% | 1천 |
|---|
| 2026.09.11 | ₩17,839 | ₩17,912 | ₩17,839 | ₩17,912 | +0.41% | 100 |
|---|
| 2026.09.10 | ₩17,812 | ₩17,812 | ₩17,798 | ₩17,798 | -0.08% | 700 |
|---|
| 2026.09.09 | ₩17,858 | ₩17,858 | ₩17,858 | ₩17,858 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩18,024 | ₩18,024 | ₩18,024 | ₩18,024 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩18,161 | ₩18,161 | ₩18,161 | ₩18,161 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩18,240 | ₩18,240 | ₩18,240 | ₩18,240 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩18,147 | ₩18,147 | ₩18,147 | ₩18,147 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩18,147 | ₩18,147 | ₩18,064 | ₩18,064 | -0.46% | 200 |
|---|
| 2026.08.31 | ₩18,027 | ₩18,091 | ₩18,013 | ₩18,091 | +0.36% | 2.9천 |
|---|
| 2026.08.28 | ₩18,141 | ₩18,141 | ₩18,107 | ₩18,107 | -0.18% | 500 |
|---|
| 2026.08.27 | ₩18,094 | ₩18,174 | ₩18,080 | ₩18,114 | +0.11% | 3.5천 |
|---|
| 2026.08.26 | ₩18,295 | ₩18,295 | ₩18,225 | ₩18,225 | -0.38% | 1.9천 |
|---|
| 2026.08.25 | ₩18,241 | ₩18,254 | ₩18,185 | ₩18,185 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩17,571 | ₩18,254 | ₩17,571 | ₩18,195 | +3.55% | 1.9천 |
|---|
| 2026.08.21 | ₩18,295 | ₩18,295 | ₩18,141 | ₩18,141 | -0.84% | 600 |
|---|
| 2026.08.20 | ₩18,201 | ₩18,201 | ₩18,080 | ₩18,083 | -0.65% | 600 |
|---|
| 2026.08.19 | ₩18,415 | ₩18,428 | ₩18,225 | ₩18,225 | -1.03% | 1.3천 |
|---|
| 2026.08.18 | ₩18,067 | ₩18,087 | ₩18,067 | ₩18,087 | +0.11% | 600 |
|---|
| 2026.08.17 | ₩17,920 | ₩18,053 | ₩17,920 | ₩17,973 | +0.30% | 1.2천 |
|---|
| 2026.08.14 | ₩18,020 | ₩18,045 | ₩18,020 | ₩18,045 | +0.14% | 500 |
|---|
| 2026.08.13 | ₩18,067 | ₩18,067 | ₩17,933 | ₩17,970 | -0.53% | 900 |
|---|
| 2026.08.12 | ₩17,922 | ₩17,922 | ₩17,922 | ₩17,922 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩17,874 | ₩17,874 | ₩17,874 | ₩17,874 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,779 | ₩17,786 | ₩17,779 | ₩17,786 | +0.04% | 500 |
|---|
| 2026.08.07 | ₩17,681 | ₩17,681 | ₩17,681 | ₩17,681 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,397 | ₩17,547 | ₩17,397 | ₩17,547 | +0.86% | 300 |
|---|
| 2026.08.05 | ₩17,626 | ₩17,626 | ₩17,626 | ₩17,626 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩17,772 | ₩17,772 | ₩17,760 | ₩17,760 | -0.07% | 300 |
|---|
| 2026.08.03 | ₩17,585 | ₩17,678 | ₩17,585 | ₩17,636 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩17,652 | ₩17,652 | ₩17,593 | ₩17,593 | -0.33% | 300 |
|---|
| 2026.07.30 | ₩17,545 | ₩17,565 | ₩17,545 | ₩17,565 | +0.11% | 200 |
|---|
| 2026.07.29 | ₩17,772 | ₩17,772 | ₩17,751 | ₩17,751 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩18,134 | ₩18,134 | ₩17,853 | ₩17,853 | -1.55% | 600 |
|---|
| 2026.07.27 | ₩17,645 | ₩17,701 | ₩17,645 | ₩17,701 | +0.32% | 500 |
|---|
| 2026.07.24 | ₩17,573 | ₩17,669 | ₩17,573 | ₩17,669 | +0.55% | 400 |
|---|
| 2026.07.23 | ₩17,491 | ₩17,491 | ₩17,476 | ₩17,476 | -0.08% | 100 |
|---|
| 2026.07.22 | ₩17,523 | ₩17,523 | ₩17,523 | ₩17,523 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,472 | ₩17,472 | ₩17,472 | ₩17,472 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩17,444 | ₩17,444 | ₩17,437 | ₩17,437 | -0.04% | 600 |
|---|
| 2026.07.17 | ₩17,625 | ₩17,625 | ₩17,531 | ₩17,541 | -0.48% | 600 |
|---|
| 2026.07.16 | ₩17,612 | ₩17,612 | ₩17,562 | ₩17,562 | -0.28% | 300 |
|---|
| 2026.07.15 | ₩17,491 | ₩17,491 | ₩17,341 | ₩17,341 | -0.86% | 400 |
|---|
| 2026.07.14 | ₩17,291 | ₩17,291 | ₩17,291 | ₩17,291 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,391 | ₩17,391 | ₩17,391 | ₩17,391 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,344 | ₩17,370 | ₩17,263 | ₩17,316 | -0.16% | 800 |
|---|
| 2026.07.09 | ₩17,183 | ₩17,243 | ₩17,183 | ₩17,243 | +0.35% | 400 |
|---|
| 2026.07.08 | ₩17,203 | ₩17,203 | ₩17,203 | ₩17,203 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩17,237 | ₩17,326 | ₩17,237 | ₩17,326 | +0.52% | 3.4천 |
|---|
| 2026.07.06 | ₩17,156 | ₩17,196 | ₩17,076 | ₩17,188 | +0.19% | 7천 |
|---|
| 2026.07.02 | ₩17,103 | ₩17,223 | ₩17,049 | ₩17,223 | +0.70% | 2.8천 |
|---|
| 2026.07.01 | ₩17,129 | ₩17,129 | ₩17,129 | ₩17,129 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩17,129 | ₩17,129 | ₩17,009 | ₩17,010 | -0.70% | 1.2천 |
|---|
| 2026.06.29 | ₩17,491 | ₩17,491 | ₩17,120 | ₩17,120 | -2.12% | 600 |
|---|
| 2026.06.26 | ₩17,212 | ₩17,212 | ₩17,212 | ₩17,212 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩17,210 | ₩17,250 | ₩17,210 | ₩17,222 | +0.07% | 500 |
|---|
| 2026.06.24 | ₩16,955 | ₩17,040 | ₩16,955 | ₩17,040 | +0.50% | 1천 |
|---|
| 2026.06.23 | ₩17,009 | ₩17,103 | ₩17,009 | ₩17,066 | +0.34% | 400 |
|---|
| 2026.06.22 | ₩16,949 | ₩17,036 | ₩16,949 | ₩16,987 | +0.23% | 900 |
|---|
| 2026.06.18 | ₩16,915 | ₩16,928 | ₩16,856 | ₩16,856 | -0.35% | 1천 |
|---|
| 2026.06.17 | ₩17,196 | ₩17,223 | ₩16,942 | ₩16,962 | -1.36% | 1.6만 |
|---|
| 2026.06.16 | ₩17,310 | ₩17,310 | ₩17,210 | ₩17,277 | -0.19% | 900 |
|---|
| 2026.06.15 | ₩17,344 | ₩17,344 | ₩17,258 | ₩17,258 | -0.49% | 300 |
|---|
| 2026.06.12 | ₩17,330 | ₩17,330 | ₩17,330 | ₩17,330 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩17,170 | ₩17,257 | ₩17,168 | ₩17,228 | +0.34% | 900 |
|---|
| 2026.06.10 | ₩17,156 | ₩17,196 | ₩17,022 | ₩17,049 | -0.62% | 4.9천 |
|---|
| 2026.06.09 | ₩17,109 | ₩17,109 | ₩17,022 | ₩17,095 | -0.09% | 1.7천 |
|---|
| 2026.06.08 | ₩16,741 | ₩17,170 | ₩16,741 | ₩17,068 | +1.95% | 1.4천 |
|---|
| 2026.06.05 | ₩17,141 | ₩17,141 | ₩17,141 | ₩17,141 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩17,251 | ₩17,251 | ₩17,251 | ₩17,251 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩17,089 | ₩17,089 | ₩17,052 | ₩17,052 | -0.22% | 6.1천 |
|---|
| 2026.06.02 | ₩17,022 | ₩17,111 | ₩17,022 | ₩17,111 | +0.52% | 900 |
|---|
| 2026.06.01 | ₩16,989 | ₩16,989 | ₩16,989 | ₩16,989 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩17,056 | ₩17,089 | ₩16,995 | ₩17,050 | -0.03% | 1.9천 |
|---|
| 2026.05.28 | ₩17,183 | ₩17,183 | ₩17,132 | ₩17,132 | -0.30% | 1.1천 |
|---|
| 2026.05.27 | ₩17,223 | ₩17,223 | ₩17,163 | ₩17,163 | -0.35% | 300 |
|---|
| 2026.05.26 | ₩17,190 | ₩17,190 | ₩17,190 | ₩17,190 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩17,210 | ₩17,305 | ₩17,210 | ₩17,305 | +0.55% | 300 |
|---|
| 2026.05.21 | ₩17,143 | ₩17,143 | ₩17,049 | ₩17,120 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩17,089 | ₩17,103 | ₩17,009 | ₩17,062 | -0.16% | 1.3만 |
|---|
| 2026.05.19 | ₩17,143 | ₩17,143 | ₩16,781 | ₩17,037 | -0.62% | 2.2천 |
|---|
| 2026.05.18 | ₩17,048 | ₩17,048 | ₩17,048 | ₩17,048 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩17,143 | ₩17,143 | ₩16,875 | ₩16,928 | -1.25% | 3.2천 |
|---|
| 2026.05.14 | ₩16,997 | ₩16,997 | ₩16,997 | ₩16,997 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩16,821 | ₩16,832 | ₩16,821 | ₩16,832 | +0.06% | 500 |
|---|
| 2026.05.12 | ₩16,862 | ₩16,969 | ₩16,862 | ₩16,915 | +0.32% | 3.2천 |
|---|
| 2026.05.11 | ₩16,888 | ₩16,888 | ₩16,795 | ₩16,795 | -0.56% | 1.3만 |
|---|
| 2026.05.08 | ₩16,955 | ₩16,955 | ₩16,754 | ₩16,770 | -1.09% | 5.8천 |
|---|
| 2026.05.07 | ₩16,825 | ₩16,825 | ₩16,825 | ₩16,825 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩16,962 | ₩16,975 | ₩16,955 | ₩16,975 | +0.08% | 800 |
|---|
| 2026.05.05 | ₩16,969 | ₩16,969 | ₩16,961 | ₩16,961 | -0.05% | 600 |
|---|
| 2026.05.04 | ₩17,196 | ₩17,196 | ₩16,878 | ₩16,878 | -1.85% | 1.7천 |
|---|
| 2026.05.01 | ₩17,089 | ₩17,089 | ₩17,061 | ₩17,061 | -0.16% | 6.1천 |
|---|
| 2026.04.30 | ₩16,928 | ₩17,183 | ₩16,928 | ₩17,152 | +1.32% | 2.1만 |
|---|
| 2026.04.29 | ₩16,835 | ₩16,835 | ₩16,801 | ₩16,801 | -0.20% | 200 |
|---|
| 2026.04.28 | ₩16,835 | ₩16,835 | ₩16,718 | ₩16,718 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩16,724 | ₩16,724 | ₩16,724 | ₩16,724 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩16,808 | ₩16,821 | ₩16,741 | ₩16,770 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩16,875 | ₩16,954 | ₩16,875 | ₩16,954 | +0.47% | 200 |
|---|
| 2026.04.22 | ₩16,835 | ₩16,835 | ₩16,768 | ₩16,768 | -0.40% | 800 |
|---|
| 2026.04.21 | ₩16,808 | ₩16,808 | ₩16,808 | ₩16,808 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩16,915 | ₩16,915 | ₩16,816 | ₩16,816 | -0.59% | 2만 |
|---|
| 2026.04.17 | ₩16,862 | ₩16,888 | ₩16,841 | ₩16,841 | -0.12% | 1.8천 |
|---|
| 2026.04.16 | ₩16,741 | ₩16,768 | ₩16,741 | ₩16,762 | +0.13% | 1.9천 |
|---|
| 2026.04.15 | ₩16,714 | ₩16,734 | ₩16,681 | ₩16,681 | -0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩16,808 | ₩16,808 | ₩16,714 | ₩16,774 | -0.20% | 1.9천 |
|---|
| 2026.04.13 | ₩16,809 | ₩16,809 | ₩16,809 | ₩16,809 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,774 | ₩16,781 | ₩16,774 | ₩16,781 | +0.04% | 300 |
|---|
| 2026.04.09 | ₩16,875 | ₩16,902 | ₩16,875 | ₩16,899 | +0.14% | 1.5천 |
|---|
| 2026.04.08 | ₩16,768 | ₩16,845 | ₩16,768 | ₩16,845 | +0.46% | 400 |
|---|
| 2026.04.07 | ₩16,594 | ₩16,594 | ₩16,500 | ₩16,560 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩16,535 | ₩16,535 | ₩16,535 | ₩16,535 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩16,513 | ₩16,513 | ₩16,473 | ₩16,507 | -0.04% | 1.4천 |
|---|
| 2026.04.01 | ₩16,446 | ₩16,500 | ₩16,446 | ₩16,500 | +0.33% | 1.5천 |
|---|
| 2026.03.31 | ₩16,433 | ₩16,500 | ₩16,406 | ₩16,479 | +0.28% | 1.7천 |
|---|
| 2026.03.30 | ₩16,406 | ₩16,406 | ₩16,271 | ₩16,271 | -0.82% | 500 |
|---|
| 2026.03.27 | ₩16,531 | ₩16,531 | ₩16,531 | ₩16,531 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩16,781 | ₩16,781 | ₩16,655 | ₩16,655 | -0.75% | 700 |
|---|
| 2026.03.25 | ₩16,695 | ₩16,695 | ₩16,695 | ₩16,695 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩16,594 | ₩16,614 | ₩16,594 | ₩16,614 | +0.12% | 200 |
|---|
| 2026.03.23 | ₩16,513 | ₩16,513 | ₩16,433 | ₩16,445 | -0.41% | 3천 |
|---|
| 2026.03.20 | ₩16,366 | ₩16,433 | ₩16,286 | ₩16,298 | -0.42% | 3.5천 |
|---|
| 2026.03.19 | ₩16,420 | ₩16,513 | ₩16,406 | ₩16,452 | +0.20% | 2.7만 |
|---|
| 2026.03.18 | ₩16,607 | ₩16,607 | ₩16,353 | ₩16,353 | -1.53% | 2.5천 |
|---|
| 2026.03.17 | ₩16,701 | ₩16,701 | ₩16,618 | ₩16,618 | -0.50% | 1.9만 |
|---|
| 2026.03.16 | ₩16,567 | ₩16,619 | ₩16,567 | ₩16,619 | +0.32% | 200 |
|---|
| 2026.03.13 | ₩16,567 | ₩16,567 | ₩16,525 | ₩16,525 | -0.25% | 400 |
|---|
| 2026.03.12 | ₩16,594 | ₩16,594 | ₩16,516 | ₩16,516 | -0.47% | 300 |
|---|
| 2026.03.11 | ₩16,580 | ₩16,614 | ₩16,580 | ₩16,614 | +0.20% | 2.6천 |
|---|
| 2026.03.10 | ₩16,728 | ₩16,754 | ₩16,634 | ₩16,634 | -0.56% | 700 |
|---|
| 2026.03.09 | ₩16,487 | ₩16,694 | ₩16,487 | ₩16,694 | +1.26% | 300 |
|---|
| 2026.03.06 | ₩16,701 | ₩16,732 | ₩16,674 | ₩16,732 | +0.18% | 4.8천 |
|---|
| 2026.03.05 | ₩16,942 | ₩16,942 | ₩16,902 | ₩16,934 | -0.05% | 6.9천 |
|---|
| 2026.03.04 | ₩17,183 | ₩17,210 | ₩17,156 | ₩17,208 | +0.15% | 4.2천 |
|---|
| 2026.03.03 | ₩17,089 | ₩17,237 | ₩17,089 | ₩17,170 | +0.47% | 1.1천 |
|---|
| 2026.03.02 | ₩17,250 | ₩17,341 | ₩17,250 | ₩17,341 | +0.53% | 900 |
|---|
| 2026.02.27 | ₩17,062 | ₩17,275 | ₩17,049 | ₩17,247 | +1.08% | 4.5천 |
|---|
| 2026.02.26 | ₩17,196 | ₩17,196 | ₩17,116 | ₩17,190 | -0.04% | 1.4천 |
|---|
| 2026.02.25 | ₩17,196 | ₩17,210 | ₩17,062 | ₩17,210 | +0.08% | 2.3천 |
|---|
| 2026.02.24 | ₩17,144 | ₩17,210 | ₩17,129 | ₩17,203 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩16,982 | ₩18,629 | ₩16,982 | ₩17,164 | +1.07% | 9.2천 |
|---|
| 2026.02.20 | ₩17,210 | ₩17,241 | ₩17,143 | ₩17,241 | +0.18% | 3.3천 |
|---|
| 2026.02.19 | ₩17,317 | ₩17,317 | ₩17,183 | ₩17,206 | -0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩17,223 | ₩17,277 | ₩17,196 | ₩17,277 | +0.31% | 2.5만 |
|---|
| 2026.02.17 | ₩17,156 | ₩17,237 | ₩17,116 | ₩17,175 | +0.11% | 2.4만 |
|---|
| 2026.02.13 | ₩17,170 | ₩17,317 | ₩17,170 | ₩17,294 | +0.73% | 1.3천 |
|---|
| 2026.02.12 | ₩17,451 | ₩17,451 | ₩17,153 | ₩17,153 | -1.70% | 3.7천 |
|---|
| 2026.02.11 | ₩17,598 | ₩17,598 | ₩17,344 | ₩17,411 | -1.07% | 2.3천 |
|---|
| 2026.02.10 | ₩17,303 | ₩17,317 | ₩17,286 | ₩17,286 | -0.10% | 2.8천 |
|---|
| 2026.02.09 | ₩17,451 | ₩17,451 | ₩17,170 | ₩17,271 | -1.03% | 7.1천 |
|---|
| 2026.02.06 | ₩17,089 | ₩17,277 | ₩17,089 | ₩17,254 | +0.96% | 1.2천 |
|---|
| 2026.02.05 | ₩16,902 | ₩16,955 | ₩16,888 | ₩16,955 | +0.32% | 1.1천 |
|---|
| 2026.02.04 | ₩16,875 | ₩16,955 | ₩16,875 | ₩16,945 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩16,768 | ₩16,768 | ₩16,634 | ₩16,729 | -0.23% | 2만 |
|---|
| 2026.02.02 | ₩16,446 | ₩16,580 | ₩16,433 | ₩16,574 | +0.77% | 35.5만 |
|---|
| 2026.01.30 | ₩16,353 | ₩16,429 | ₩16,286 | ₩16,429 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩16,299 | ₩16,319 | ₩16,299 | ₩16,312 | +0.08% | 5.6만 |
|---|
| 2026.01.28 | ₩16,294 | ₩16,299 | ₩16,192 | ₩16,268 | -0.16% | 3.7만 |
|---|
| 2026.01.27 | ₩16,219 | ₩16,219 | ₩16,215 | ₩16,215 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩16,219 | ₩16,219 | ₩16,165 | ₩16,183 | -0.22% | 7.4만 |
|---|
| 2026.01.23 | ₩16,112 | ₩16,152 | ₩16,045 | ₩16,104 | -0.05% | 8.5만 |
|---|
| 2026.01.22 | ₩16,219 | ₩16,219 | ₩16,172 | ₩16,172 | -0.29% | 2.8만 |
|---|
| 2026.01.21 | ₩16,002 | ₩16,085 | ₩16,002 | ₩16,058 | +0.35% | 700 |
|---|
| 2026.01.20 | ₩15,924 | ₩15,924 | ₩15,844 | ₩15,844 | -0.50% | 25.6만 |
|---|
| 2026.01.16 | ₩16,058 | ₩16,082 | ₩16,045 | ₩16,082 | +0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩16,055 | ₩16,152 | ₩16,055 | ₩16,105 | +0.31% | 18.1만 |
|---|
| 2026.01.14 | ₩15,884 | ₩15,963 | ₩15,884 | ₩15,963 | +0.50% | 10.9만 |
|---|
| 2026.01.13 | ₩15,884 | ₩15,884 | ₩15,830 | ₩15,864 | -0.13% | 21.6만 |
|---|
| 2026.01.12 | ₩15,804 | ₩15,834 | ₩15,790 | ₩15,834 | +0.19% | 41.8만 |
|---|
| 2026.01.09 | ₩15,830 | ₩15,857 | ₩15,830 | ₩15,830 | 0.00% | 6.6만 |
|---|
| 2026.01.08 | ₩15,750 | ₩15,790 | ₩15,750 | ₩15,777 | +0.17% | 20만 |
|---|
| 2026.01.07 | ₩15,683 | ₩15,723 | ₩15,643 | ₩15,690 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩15,737 | ₩15,797 | ₩15,737 | ₩15,797 | +0.38% | 2.6만 |
|---|
| 2026.01.05 | ₩15,656 | ₩15,716 | ₩15,656 | ₩15,716 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩15,589 | ₩15,617 | ₩15,549 | ₩15,617 | +0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩15,442 | ₩15,442 | ₩15,442 | ₩15,442 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩15,569 | ₩15,616 | ₩15,536 | ₩15,595 | +0.16% | 2천 |
|---|
| 2025.12.29 | ₩15,683 | ₩15,683 | ₩15,643 | ₩15,670 | -0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩15,683 | ₩15,696 | ₩15,603 | ₩15,625 | -0.37% | 2.9만 |
|---|
| 2025.12.24 | ₩15,663 | ₩15,670 | ₩15,663 | ₩15,670 | +0.04% | 2천 |
|---|
| 2025.12.23 | ₩15,589 | ₩15,603 | ₩15,576 | ₩15,589 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩15,556 | ₩15,603 | ₩15,549 | ₩15,569 | +0.09% | 12.2만 |
|---|
| 2025.12.19 | ₩15,482 | ₩15,522 | ₩15,474 | ₩15,474 | -0.05% | 3.5만 |
|---|
| 2025.12.18 | ₩15,482 | ₩15,482 | ₩15,429 | ₩15,431 | -0.33% | 2.7천 |
|---|
| 2025.12.17 | ₩15,449 | ₩15,482 | ₩15,449 | ₩15,469 | +0.13% | 6.6만 |
|---|
| 2025.12.16 | ₩15,556 | ₩15,556 | ₩15,429 | ₩15,429 | -0.82% | 7.7만 |
|---|
| 2025.12.15 | ₩15,603 | ₩15,649 | ₩15,562 | ₩15,649 | +0.30% | 2만 |
|---|
| 2025.12.12 | ₩15,576 | ₩15,603 | ₩15,509 | ₩15,536 | -0.26% | 31.8만 |
|---|
| 2025.12.11 | ₩15,649 | ₩15,670 | ₩15,616 | ₩15,645 | -0.03% | 26.3만 |
|---|
| 2025.12.10 | ₩15,348 | ₩15,565 | ₩15,348 | ₩15,565 | +1.41% | 1천 |
|---|
| 2025.12.09 | ₩15,388 | ₩15,388 | ₩15,305 | ₩15,305 | -0.54% | 1.1만 |
|---|
| 2025.12.08 | ₩15,375 | ₩15,388 | ₩15,308 | ₩15,336 | -0.25% | 16.4만 |
|---|
| 2025.12.05 | ₩15,442 | ₩15,442 | ₩15,402 | ₩15,402 | -0.26% | 19.3만 |
|---|
| 2025.12.04 | ₩15,388 | ₩15,418 | ₩15,388 | ₩15,418 | +0.19% | 8.1만 |
|---|
| 2025.12.03 | ₩15,442 | ₩15,469 | ₩15,429 | ₩15,438 | -0.03% | 4.2천 |
|---|
| 2025.12.02 | ₩15,234 | ₩15,254 | ₩15,187 | ₩15,234 | 0.00% | 12.4만 |
|---|
| 2025.12.01 | ₩15,375 | ₩15,402 | ₩15,287 | ₩15,287 | -0.57% | 5.9만 |
|---|
| 2025.11.28 | ₩15,429 | ₩15,429 | ₩15,426 | ₩15,426 | -0.02% | 3만 |
|---|
| 2025.11.26 | ₩15,269 | ₩15,321 | ₩15,254 | ₩15,308 | +0.25% | 46만 |
|---|
| 2025.11.25 | ₩15,174 | ₩15,254 | ₩15,174 | ₩15,242 | +0.45% | 6.6만 |
|---|
| 2025.11.24 | ₩15,120 | ₩15,455 | ₩15,076 | ₩15,076 | -0.29% | 11.5만 |
|---|
| 2025.11.21 | ₩15,147 | ₩15,214 | ₩15,074 | ₩15,087 | -0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩15,094 | ₩15,094 | ₩14,799 | ₩14,812 | -1.86% | 14.3만 |
|---|
| 2025.11.19 | ₩15,214 | ₩15,214 | ₩14,933 | ₩14,954 | -1.71% | 7.3천 |
|---|
| 2025.11.18 | ₩14,976 | ₩15,019 | ₩14,976 | ₩15,019 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩15,114 | ₩15,161 | ₩14,946 | ₩14,946 | -1.11% | 2.6천 |
|---|
| 2025.11.14 | ₩15,161 | ₩15,161 | ₩15,082 | ₩15,082 | -0.52% | 300 |
|---|
| 2025.11.13 | ₩15,295 | ₩15,295 | ₩15,129 | ₩15,129 | -1.09% | 600 |
|---|
| 2025.11.12 | ₩15,229 | ₩15,229 | ₩15,229 | ₩15,229 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,107 | ₩15,201 | ₩15,107 | ₩15,139 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩14,987 | ₩14,993 | ₩14,933 | ₩14,993 | +0.04% | 1.2만 |
|---|
| 2025.11.07 | ₩14,968 | ₩14,968 | ₩14,968 | ₩14,968 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩14,949 | ₩14,949 | ₩14,949 | ₩14,949 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩14,933 | ₩14,933 | ₩14,924 | ₩14,924 | -0.06% | 7.2천 |
|---|
| 2025.11.04 | ₩14,902 | ₩14,902 | ₩14,902 | ₩14,902 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩14,839 | ₩14,933 | ₩14,839 | ₩14,933 | +0.63% | 3천 |
|---|
| 2025.10.31 | ₩14,997 | ₩14,997 | ₩14,997 | ₩14,997 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩14,948 | ₩14,948 | ₩14,948 | ₩14,948 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩15,003 | ₩15,003 | ₩15,003 | ₩15,003 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩15,134 | ₩15,134 | ₩15,120 | ₩15,120 | -0.09% | 5.7천 |
|---|
| 2025.10.27 | ₩15,171 | ₩15,171 | ₩15,171 | ₩15,171 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩15,161 | ₩15,161 | ₩15,126 | ₩15,126 | -0.23% | 4.4천 |
|---|
| 2025.10.23 | ₩15,067 | ₩15,067 | ₩15,067 | ₩15,067 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,078 | ₩15,078 | ₩15,078 | ₩15,078 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩15,151 | ₩15,151 | ₩15,151 | ₩15,151 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩15,161 | ₩15,161 | ₩15,161 | ₩15,161 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩15,054 | ₩15,054 | ₩15,029 | ₩15,029 | -0.16% | 1.4천 |
|---|
| 2025.10.16 | ₩15,091 | ₩15,091 | ₩14,909 | ₩14,909 | -1.21% | 300 |
|---|
| 2025.10.15 | ₩15,147 | ₩15,147 | ₩15,108 | ₩15,108 | -0.26% | 5.3천 |
|---|
| 2025.10.14 | ₩14,920 | ₩15,107 | ₩14,920 | ₩15,107 | +1.26% | 1.1천 |
|---|
| 2025.10.13 | ₩14,960 | ₩15,040 | ₩14,933 | ₩14,970 | +0.07% | 8.6천 |
|---|
| 2025.10.10 | ₩14,906 | ₩14,906 | ₩14,866 | ₩14,866 | -0.27% | 4.7천 |
|---|