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 | ₩17,334 | ₩17,334 | ₩17,274 | ₩17,314 | -0.12% | 1.5천 |
| 2026.10.08 | ₩17,301 | ₩17,421 | ₩17,301 | ₩17,345 | +0.26% | 8.9천 |
| 2026.10.07 | ₩17,160 | ₩17,167 | ₩17,160 | ₩17,167 | +0.04% | 100 |
| 2026.10.06 | ₩17,252 | ₩17,252 | ₩17,252 | ₩17,252 | 0.00% | 200 |
| 2026.10.05 | ₩17,220 | ₩17,220 | ₩17,193 | ₩17,193 | -0.16% | 500 |
| 2026.10.02 | ₩17,328 | ₩17,328 | ₩17,211 | ₩17,211 | -0.67% | 5.5만 |
| 2026.10.01 | ₩17,193 | ₩17,260 | ₩17,180 | ₩17,260 | +0.39% | 1.3천 |
| 2026.09.30 | ₩17,247 | ₩17,247 | ₩17,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,129 |
| -0.68% |
| 800 |
| 2026.09.29 | ₩17,220 | ₩17,220 | ₩17,163 | ₩17,163 | -0.33% | 200 |
|---|
| 2026.09.28 | ₩17,448 | ₩17,448 | ₩17,421 | ₩17,421 | -0.15% | 400 |
|---|
| 2026.09.25 | ₩17,401 | ₩17,502 | ₩17,401 | ₩17,472 | +0.41% | 4.5천 |
|---|
| 2026.09.24 | ₩17,569 | ₩17,569 | ₩17,415 | ₩17,415 | -0.88% | 3.1천 |
|---|
| 2026.09.23 | ₩17,596 | ₩17,596 | ₩17,475 | ₩17,505 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩17,615 | ₩17,615 | ₩17,615 | ₩17,615 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩17,656 | ₩17,656 | ₩17,656 | ₩17,656 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩17,649 | ₩17,716 | ₩17,649 | ₩17,660 | +0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩17,623 | ₩17,735 | ₩17,623 | ₩17,735 | +0.64% | 1천 |
|---|
| 2026.09.16 | ₩17,743 | ₩17,743 | ₩17,596 | ₩17,670 | -0.42% | 1.1천 |
|---|
| 2026.09.15 | ₩17,985 | ₩18,025 | ₩17,898 | ₩17,916 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩18,400 | ₩18,400 | ₩17,939 | ₩17,939 | -2.51% | 1천 |
|---|
| 2026.09.11 | ₩17,864 | ₩17,936 | ₩17,864 | ₩17,936 | +0.41% | 100 |
|---|
| 2026.09.10 | ₩17,837 | ₩17,837 | ₩17,822 | ₩17,822 | -0.08% | 700 |
|---|
| 2026.09.09 | ₩17,883 | ₩17,883 | ₩17,883 | ₩17,883 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩18,049 | ₩18,049 | ₩18,049 | ₩18,049 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩18,186 | ₩18,186 | ₩18,186 | ₩18,186 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩18,265 | ₩18,265 | ₩18,265 | ₩18,265 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩18,172 | ₩18,172 | ₩18,172 | ₩18,172 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩18,172 | ₩18,172 | ₩18,089 | ₩18,089 | -0.46% | 200 |
|---|
| 2026.08.31 | ₩18,052 | ₩18,116 | ₩18,038 | ₩18,116 | +0.36% | 2.9천 |
|---|
| 2026.08.28 | ₩18,166 | ₩18,166 | ₩18,132 | ₩18,132 | -0.18% | 500 |
|---|
| 2026.08.27 | ₩18,119 | ₩18,199 | ₩18,105 | ₩18,139 | +0.11% | 3.5천 |
|---|
| 2026.08.26 | ₩18,320 | ₩18,320 | ₩18,250 | ₩18,250 | -0.38% | 1.9천 |
|---|
| 2026.08.25 | ₩18,266 | ₩18,280 | ₩18,210 | ₩18,210 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩17,596 | ₩18,280 | ₩17,596 | ₩18,221 | +3.55% | 1.9천 |
|---|
| 2026.08.21 | ₩18,320 | ₩18,320 | ₩18,166 | ₩18,166 | -0.84% | 600 |
|---|
| 2026.08.20 | ₩18,226 | ₩18,226 | ₩18,105 | ₩18,108 | -0.65% | 600 |
|---|
| 2026.08.19 | ₩18,441 | ₩18,454 | ₩18,250 | ₩18,250 | -1.03% | 1.3천 |
|---|
| 2026.08.18 | ₩18,092 | ₩18,112 | ₩18,092 | ₩18,112 | +0.11% | 600 |
|---|
| 2026.08.17 | ₩17,944 | ₩18,079 | ₩17,944 | ₩17,998 | +0.30% | 1.2천 |
|---|
| 2026.08.14 | ₩18,045 | ₩18,071 | ₩18,045 | ₩18,071 | +0.14% | 500 |
|---|
| 2026.08.13 | ₩18,092 | ₩18,092 | ₩17,958 | ₩17,995 | -0.53% | 900 |
|---|
| 2026.08.12 | ₩17,947 | ₩17,947 | ₩17,947 | ₩17,947 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩17,899 | ₩17,899 | ₩17,899 | ₩17,899 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,804 | ₩17,810 | ₩17,804 | ₩17,810 | +0.04% | 500 |
|---|
| 2026.08.07 | ₩17,706 | ₩17,706 | ₩17,706 | ₩17,706 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩17,421 | ₩17,572 | ₩17,421 | ₩17,572 | +0.86% | 300 |
|---|
| 2026.08.05 | ₩17,651 | ₩17,651 | ₩17,651 | ₩17,651 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩17,797 | ₩17,797 | ₩17,785 | ₩17,785 | -0.07% | 300 |
|---|
| 2026.08.03 | ₩17,609 | ₩17,703 | ₩17,609 | ₩17,660 | +0.29% | 500 |
|---|
| 2026.07.31 | ₩17,676 | ₩17,676 | ₩17,617 | ₩17,617 | -0.33% | 300 |
|---|
| 2026.07.30 | ₩17,569 | ₩17,589 | ₩17,569 | ₩17,589 | +0.11% | 200 |
|---|
| 2026.07.29 | ₩17,797 | ₩17,797 | ₩17,775 | ₩17,775 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩18,159 | ₩18,159 | ₩17,877 | ₩17,877 | -1.55% | 600 |
|---|
| 2026.07.27 | ₩17,670 | ₩17,726 | ₩17,670 | ₩17,726 | +0.32% | 500 |
|---|
| 2026.07.24 | ₩17,597 | ₩17,694 | ₩17,597 | ₩17,694 | +0.55% | 400 |
|---|
| 2026.07.23 | ₩17,515 | ₩17,515 | ₩17,501 | ₩17,501 | -0.08% | 100 |
|---|
| 2026.07.22 | ₩17,547 | ₩17,547 | ₩17,547 | ₩17,547 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,497 | ₩17,497 | ₩17,497 | ₩17,497 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩17,468 | ₩17,468 | ₩17,462 | ₩17,462 | -0.04% | 600 |
|---|
| 2026.07.17 | ₩17,649 | ₩17,649 | ₩17,556 | ₩17,565 | -0.48% | 600 |
|---|
| 2026.07.16 | ₩17,636 | ₩17,636 | ₩17,586 | ₩17,586 | -0.28% | 300 |
|---|
| 2026.07.15 | ₩17,515 | ₩17,515 | ₩17,365 | ₩17,365 | -0.86% | 400 |
|---|
| 2026.07.14 | ₩17,315 | ₩17,315 | ₩17,315 | ₩17,315 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,415 | ₩17,415 | ₩17,415 | ₩17,415 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,368 | ₩17,395 | ₩17,287 | ₩17,340 | -0.16% | 800 |
|---|
| 2026.07.09 | ₩17,207 | ₩17,267 | ₩17,207 | ₩17,267 | +0.35% | 400 |
|---|
| 2026.07.08 | ₩17,227 | ₩17,227 | ₩17,227 | ₩17,227 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩17,260 | ₩17,350 | ₩17,260 | ₩17,350 | +0.52% | 3.4천 |
|---|
| 2026.07.06 | ₩17,180 | ₩17,220 | ₩17,100 | ₩17,212 | +0.19% | 7천 |
|---|
| 2026.07.02 | ₩17,126 | ₩17,247 | ₩17,073 | ₩17,247 | +0.70% | 2.8천 |
|---|
| 2026.07.01 | ₩17,153 | ₩17,153 | ₩17,153 | ₩17,153 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩17,153 | ₩17,153 | ₩17,032 | ₩17,034 | -0.70% | 1.2천 |
|---|
| 2026.06.29 | ₩17,515 | ₩17,515 | ₩17,144 | ₩17,144 | -2.12% | 600 |
|---|
| 2026.06.26 | ₩17,236 | ₩17,236 | ₩17,236 | ₩17,236 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩17,234 | ₩17,274 | ₩17,234 | ₩17,246 | +0.07% | 500 |
|---|
| 2026.06.24 | ₩16,979 | ₩17,063 | ₩16,979 | ₩17,063 | +0.50% | 1천 |
|---|
| 2026.06.23 | ₩17,032 | ₩17,126 | ₩17,032 | ₩17,090 | +0.34% | 400 |
|---|
| 2026.06.22 | ₩16,972 | ₩17,059 | ₩16,972 | ₩17,011 | +0.23% | 900 |
|---|
| 2026.06.18 | ₩16,939 | ₩16,952 | ₩16,880 | ₩16,880 | -0.35% | 1천 |
|---|
| 2026.06.17 | ₩17,220 | ₩17,247 | ₩16,965 | ₩16,986 | -1.36% | 1.6만 |
|---|
| 2026.06.16 | ₩17,334 | ₩17,334 | ₩17,234 | ₩17,301 | -0.19% | 900 |
|---|
| 2026.06.15 | ₩17,368 | ₩17,368 | ₩17,282 | ₩17,282 | -0.49% | 300 |
|---|
| 2026.06.12 | ₩17,354 | ₩17,354 | ₩17,354 | ₩17,354 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩17,193 | ₩17,281 | ₩17,192 | ₩17,252 | +0.34% | 900 |
|---|
| 2026.06.10 | ₩17,180 | ₩17,220 | ₩17,046 | ₩17,073 | -0.62% | 4.9천 |
|---|
| 2026.06.09 | ₩17,133 | ₩17,133 | ₩17,046 | ₩17,118 | -0.09% | 1.7천 |
|---|
| 2026.06.08 | ₩16,764 | ₩17,193 | ₩16,764 | ₩17,091 | +1.95% | 1.4천 |
|---|
| 2026.06.05 | ₩17,165 | ₩17,165 | ₩17,165 | ₩17,165 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩17,275 | ₩17,275 | ₩17,275 | ₩17,275 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩17,113 | ₩17,113 | ₩17,075 | ₩17,075 | -0.22% | 6.1천 |
|---|
| 2026.06.02 | ₩17,046 | ₩17,134 | ₩17,046 | ₩17,134 | +0.52% | 900 |
|---|
| 2026.06.01 | ₩17,012 | ₩17,012 | ₩17,012 | ₩17,012 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩17,079 | ₩17,113 | ₩17,019 | ₩17,074 | -0.03% | 1.9천 |
|---|
| 2026.05.28 | ₩17,207 | ₩17,207 | ₩17,156 | ₩17,156 | -0.30% | 1.1천 |
|---|
| 2026.05.27 | ₩17,247 | ₩17,247 | ₩17,187 | ₩17,187 | -0.35% | 300 |
|---|
| 2026.05.26 | ₩17,214 | ₩17,214 | ₩17,214 | ₩17,214 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩17,234 | ₩17,329 | ₩17,234 | ₩17,329 | +0.55% | 300 |
|---|
| 2026.05.21 | ₩17,167 | ₩17,167 | ₩17,073 | ₩17,144 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩17,113 | ₩17,126 | ₩17,032 | ₩17,086 | -0.16% | 1.3만 |
|---|
| 2026.05.19 | ₩17,167 | ₩17,167 | ₩16,804 | ₩17,061 | -0.62% | 2.2천 |
|---|
| 2026.05.18 | ₩17,071 | ₩17,071 | ₩17,071 | ₩17,071 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩17,167 | ₩17,167 | ₩16,898 | ₩16,952 | -1.25% | 3.2천 |
|---|
| 2026.05.14 | ₩17,020 | ₩17,020 | ₩17,020 | ₩17,020 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩16,845 | ₩16,855 | ₩16,845 | ₩16,855 | +0.06% | 500 |
|---|
| 2026.05.12 | ₩16,885 | ₩16,992 | ₩16,885 | ₩16,939 | +0.32% | 3.2천 |
|---|
| 2026.05.11 | ₩16,912 | ₩16,912 | ₩16,818 | ₩16,818 | -0.56% | 1.3만 |
|---|
| 2026.05.08 | ₩16,979 | ₩16,979 | ₩16,778 | ₩16,794 | -1.09% | 5.8천 |
|---|
| 2026.05.07 | ₩16,849 | ₩16,849 | ₩16,849 | ₩16,849 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩16,986 | ₩16,999 | ₩16,979 | ₩16,999 | +0.08% | 800 |
|---|
| 2026.05.05 | ₩16,992 | ₩16,992 | ₩16,984 | ₩16,984 | -0.05% | 600 |
|---|
| 2026.05.04 | ₩17,220 | ₩17,220 | ₩16,901 | ₩16,901 | -1.85% | 1.7천 |
|---|
| 2026.05.01 | ₩17,113 | ₩17,113 | ₩17,085 | ₩17,085 | -0.16% | 6.1천 |
|---|
| 2026.04.30 | ₩16,952 | ₩17,207 | ₩16,952 | ₩17,176 | +1.32% | 2.1만 |
|---|
| 2026.04.29 | ₩16,858 | ₩16,858 | ₩16,825 | ₩16,825 | -0.20% | 200 |
|---|
| 2026.04.28 | ₩16,858 | ₩16,858 | ₩16,741 | ₩16,741 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩16,747 | ₩16,747 | ₩16,747 | ₩16,747 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩16,831 | ₩16,845 | ₩16,764 | ₩16,794 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩16,898 | ₩16,977 | ₩16,898 | ₩16,977 | +0.47% | 200 |
|---|
| 2026.04.22 | ₩16,858 | ₩16,858 | ₩16,791 | ₩16,791 | -0.40% | 800 |
|---|
| 2026.04.21 | ₩16,831 | ₩16,831 | ₩16,831 | ₩16,831 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩16,939 | ₩16,939 | ₩16,839 | ₩16,839 | -0.59% | 2만 |
|---|
| 2026.04.17 | ₩16,885 | ₩16,912 | ₩16,865 | ₩16,865 | -0.12% | 1.8천 |
|---|
| 2026.04.16 | ₩16,764 | ₩16,791 | ₩16,764 | ₩16,786 | +0.13% | 1.9천 |
|---|
| 2026.04.15 | ₩16,737 | ₩16,758 | ₩16,704 | ₩16,704 | -0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩16,831 | ₩16,831 | ₩16,737 | ₩16,798 | -0.20% | 1.9천 |
|---|
| 2026.04.13 | ₩16,833 | ₩16,833 | ₩16,833 | ₩16,833 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩16,798 | ₩16,804 | ₩16,798 | ₩16,804 | +0.04% | 300 |
|---|
| 2026.04.09 | ₩16,898 | ₩16,925 | ₩16,898 | ₩16,923 | +0.14% | 1.5천 |
|---|
| 2026.04.08 | ₩16,791 | ₩16,869 | ₩16,791 | ₩16,869 | +0.46% | 400 |
|---|
| 2026.04.07 | ₩16,617 | ₩16,617 | ₩16,523 | ₩16,583 | -0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩16,558 | ₩16,558 | ₩16,558 | ₩16,558 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩16,536 | ₩16,536 | ₩16,496 | ₩16,530 | -0.04% | 1.4천 |
|---|
| 2026.04.01 | ₩16,469 | ₩16,523 | ₩16,469 | ₩16,523 | +0.33% | 1.5천 |
|---|
| 2026.03.31 | ₩16,456 | ₩16,523 | ₩16,429 | ₩16,501 | +0.28% | 1.7천 |
|---|
| 2026.03.30 | ₩16,429 | ₩16,429 | ₩16,294 | ₩16,294 | -0.82% | 500 |
|---|
| 2026.03.27 | ₩16,554 | ₩16,554 | ₩16,554 | ₩16,554 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩16,804 | ₩16,804 | ₩16,678 | ₩16,678 | -0.75% | 700 |
|---|
| 2026.03.25 | ₩16,719 | ₩16,719 | ₩16,719 | ₩16,719 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩16,617 | ₩16,637 | ₩16,617 | ₩16,637 | +0.12% | 200 |
|---|
| 2026.03.23 | ₩16,536 | ₩16,536 | ₩16,456 | ₩16,468 | -0.41% | 3천 |
|---|
| 2026.03.20 | ₩16,389 | ₩16,456 | ₩16,308 | ₩16,320 | -0.42% | 3.5천 |
|---|
| 2026.03.19 | ₩16,442 | ₩16,536 | ₩16,429 | ₩16,475 | +0.20% | 2.7만 |
|---|
| 2026.03.18 | ₩16,630 | ₩16,630 | ₩16,375 | ₩16,375 | -1.53% | 2.5천 |
|---|
| 2026.03.17 | ₩16,724 | ₩16,724 | ₩16,641 | ₩16,641 | -0.50% | 1.9만 |
|---|
| 2026.03.16 | ₩16,590 | ₩16,642 | ₩16,590 | ₩16,642 | +0.32% | 200 |
|---|
| 2026.03.13 | ₩16,590 | ₩16,590 | ₩16,548 | ₩16,548 | -0.25% | 400 |
|---|
| 2026.03.12 | ₩16,617 | ₩16,617 | ₩16,539 | ₩16,539 | -0.47% | 300 |
|---|
| 2026.03.11 | ₩16,603 | ₩16,637 | ₩16,603 | ₩16,637 | +0.20% | 2.6천 |
|---|
| 2026.03.10 | ₩16,751 | ₩16,778 | ₩16,657 | ₩16,657 | -0.56% | 700 |
|---|
| 2026.03.09 | ₩16,509 | ₩16,717 | ₩16,509 | ₩16,717 | +1.26% | 300 |
|---|
| 2026.03.06 | ₩16,724 | ₩16,755 | ₩16,697 | ₩16,755 | +0.18% | 4.8천 |
|---|
| 2026.03.05 | ₩16,965 | ₩16,965 | ₩16,925 | ₩16,957 | -0.05% | 6.9천 |
|---|
| 2026.03.04 | ₩17,207 | ₩17,234 | ₩17,180 | ₩17,232 | +0.15% | 4.2천 |
|---|
| 2026.03.03 | ₩17,113 | ₩17,260 | ₩17,113 | ₩17,193 | +0.47% | 1.1천 |
|---|
| 2026.03.02 | ₩17,274 | ₩17,365 | ₩17,274 | ₩17,365 | +0.53% | 900 |
|---|
| 2026.02.27 | ₩17,086 | ₩17,299 | ₩17,073 | ₩17,271 | +1.08% | 4.5천 |
|---|
| 2026.02.26 | ₩17,220 | ₩17,220 | ₩17,140 | ₩17,214 | -0.04% | 1.4천 |
|---|
| 2026.02.25 | ₩17,220 | ₩17,234 | ₩17,086 | ₩17,234 | +0.08% | 2.3천 |
|---|
| 2026.02.24 | ₩17,168 | ₩17,234 | ₩17,153 | ₩17,227 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩17,006 | ₩18,655 | ₩17,006 | ₩17,188 | +1.07% | 9.2천 |
|---|
| 2026.02.20 | ₩17,234 | ₩17,264 | ₩17,167 | ₩17,264 | +0.18% | 3.3천 |
|---|
| 2026.02.19 | ₩17,341 | ₩17,341 | ₩17,207 | ₩17,230 | -0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩17,247 | ₩17,301 | ₩17,220 | ₩17,301 | +0.31% | 2.5만 |
|---|
| 2026.02.17 | ₩17,180 | ₩17,260 | ₩17,140 | ₩17,199 | +0.11% | 2.4만 |
|---|
| 2026.02.13 | ₩17,193 | ₩17,341 | ₩17,193 | ₩17,318 | +0.73% | 1.3천 |
|---|
| 2026.02.12 | ₩17,475 | ₩17,475 | ₩17,177 | ₩17,177 | -1.70% | 3.7천 |
|---|
| 2026.02.11 | ₩17,623 | ₩17,623 | ₩17,368 | ₩17,435 | -1.07% | 2.3천 |
|---|
| 2026.02.10 | ₩17,328 | ₩17,341 | ₩17,310 | ₩17,310 | -0.10% | 2.8천 |
|---|
| 2026.02.09 | ₩17,475 | ₩17,475 | ₩17,193 | ₩17,295 | -1.03% | 7.1천 |
|---|
| 2026.02.06 | ₩17,113 | ₩17,301 | ₩17,113 | ₩17,278 | +0.96% | 1.2천 |
|---|
| 2026.02.05 | ₩16,925 | ₩16,979 | ₩16,912 | ₩16,979 | +0.32% | 1.1천 |
|---|
| 2026.02.04 | ₩16,898 | ₩16,979 | ₩16,898 | ₩16,968 | +0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩16,791 | ₩16,791 | ₩16,657 | ₩16,752 | -0.23% | 2만 |
|---|
| 2026.02.02 | ₩16,469 | ₩16,603 | ₩16,456 | ₩16,597 | +0.77% | 35.5만 |
|---|
| 2026.01.30 | ₩16,375 | ₩16,452 | ₩16,308 | ₩16,452 | +0.47% | 2.9만 |
|---|
| 2026.01.29 | ₩16,322 | ₩16,342 | ₩16,322 | ₩16,335 | +0.08% | 5.6만 |
|---|
| 2026.01.28 | ₩16,316 | ₩16,322 | ₩16,214 | ₩16,291 | -0.16% | 3.7만 |
|---|
| 2026.01.27 | ₩16,241 | ₩16,241 | ₩16,237 | ₩16,237 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩16,241 | ₩16,241 | ₩16,188 | ₩16,205 | -0.22% | 7.4만 |
|---|
| 2026.01.23 | ₩16,134 | ₩16,174 | ₩16,067 | ₩16,126 | -0.05% | 8.5만 |
|---|
| 2026.01.22 | ₩16,241 | ₩16,241 | ₩16,194 | ₩16,194 | -0.29% | 2.8만 |
|---|
| 2026.01.21 | ₩16,024 | ₩16,107 | ₩16,024 | ₩16,080 | +0.35% | 700 |
|---|
| 2026.01.20 | ₩15,946 | ₩15,946 | ₩15,866 | ₩15,866 | -0.50% | 25.6만 |
|---|
| 2026.01.16 | ₩16,080 | ₩16,104 | ₩16,067 | ₩16,104 | +0.15% | 3.1만 |
|---|
| 2026.01.15 | ₩16,078 | ₩16,174 | ₩16,078 | ₩16,127 | +0.31% | 18.1만 |
|---|
| 2026.01.14 | ₩15,906 | ₩15,985 | ₩15,906 | ₩15,985 | +0.50% | 10.9만 |
|---|
| 2026.01.13 | ₩15,906 | ₩15,906 | ₩15,852 | ₩15,886 | -0.13% | 21.6만 |
|---|
| 2026.01.12 | ₩15,825 | ₩15,856 | ₩15,812 | ₩15,856 | +0.19% | 41.8만 |
|---|
| 2026.01.09 | ₩15,852 | ₩15,879 | ₩15,852 | ₩15,852 | 0.00% | 6.6만 |
|---|
| 2026.01.08 | ₩15,772 | ₩15,812 | ₩15,772 | ₩15,799 | +0.17% | 20만 |
|---|
| 2026.01.07 | ₩15,705 | ₩15,745 | ₩15,665 | ₩15,711 | +0.04% | 5.6만 |
|---|
| 2026.01.06 | ₩15,758 | ₩15,819 | ₩15,758 | ₩15,819 | +0.38% | 2.6만 |
|---|
| 2026.01.05 | ₩15,678 | ₩15,738 | ₩15,678 | ₩15,738 | +0.38% | 6.6만 |
|---|
| 2026.01.02 | ₩15,611 | ₩15,639 | ₩15,571 | ₩15,639 | +0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩15,463 | ₩15,463 | ₩15,463 | ₩15,463 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩15,591 | ₩15,638 | ₩15,557 | ₩15,616 | +0.16% | 2천 |
|---|
| 2025.12.29 | ₩15,705 | ₩15,705 | ₩15,665 | ₩15,691 | -0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩15,705 | ₩15,718 | ₩15,624 | ₩15,647 | -0.37% | 2.9만 |
|---|
| 2025.12.24 | ₩15,685 | ₩15,691 | ₩15,685 | ₩15,691 | +0.04% | 2천 |
|---|
| 2025.12.23 | ₩15,611 | ₩15,624 | ₩15,597 | ₩15,611 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩15,577 | ₩15,624 | ₩15,571 | ₩15,591 | +0.09% | 12.2만 |
|---|
| 2025.12.19 | ₩15,504 | ₩15,544 | ₩15,496 | ₩15,496 | -0.05% | 3.5만 |
|---|
| 2025.12.18 | ₩15,504 | ₩15,504 | ₩15,450 | ₩15,453 | -0.33% | 2.7천 |
|---|
| 2025.12.17 | ₩15,470 | ₩15,504 | ₩15,470 | ₩15,490 | +0.13% | 6.6만 |
|---|
| 2025.12.16 | ₩15,577 | ₩15,577 | ₩15,450 | ₩15,450 | -0.82% | 7.7만 |
|---|
| 2025.12.15 | ₩15,624 | ₩15,671 | ₩15,584 | ₩15,671 | +0.30% | 2만 |
|---|
| 2025.12.12 | ₩15,597 | ₩15,624 | ₩15,530 | ₩15,557 | -0.26% | 31.8만 |
|---|
| 2025.12.11 | ₩15,671 | ₩15,691 | ₩15,638 | ₩15,667 | -0.03% | 26.3만 |
|---|
| 2025.12.10 | ₩15,369 | ₩15,587 | ₩15,369 | ₩15,587 | +1.41% | 1천 |
|---|
| 2025.12.09 | ₩15,410 | ₩15,410 | ₩15,327 | ₩15,327 | -0.54% | 1.1만 |
|---|
| 2025.12.08 | ₩15,396 | ₩15,410 | ₩15,329 | ₩15,357 | -0.25% | 16.4만 |
|---|
| 2025.12.05 | ₩15,463 | ₩15,463 | ₩15,423 | ₩15,423 | -0.26% | 19.3만 |
|---|
| 2025.12.04 | ₩15,410 | ₩15,439 | ₩15,410 | ₩15,439 | +0.19% | 8.1만 |
|---|
| 2025.12.03 | ₩15,463 | ₩15,490 | ₩15,450 | ₩15,459 | -0.03% | 4.2천 |
|---|
| 2025.12.02 | ₩15,255 | ₩15,276 | ₩15,209 | ₩15,255 | 0.00% | 12.4만 |
|---|
| 2025.12.01 | ₩15,396 | ₩15,423 | ₩15,308 | ₩15,308 | -0.57% | 5.9만 |
|---|
| 2025.11.28 | ₩15,450 | ₩15,450 | ₩15,447 | ₩15,447 | -0.02% | 3만 |
|---|
| 2025.11.26 | ₩15,290 | ₩15,343 | ₩15,276 | ₩15,329 | +0.25% | 46만 |
|---|
| 2025.11.25 | ₩15,195 | ₩15,276 | ₩15,195 | ₩15,264 | +0.45% | 6.6만 |
|---|
| 2025.11.24 | ₩15,141 | ₩15,477 | ₩15,097 | ₩15,097 | -0.29% | 11.5만 |
|---|
| 2025.11.21 | ₩15,168 | ₩15,235 | ₩15,095 | ₩15,108 | -0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩15,115 | ₩15,115 | ₩14,820 | ₩14,833 | -1.86% | 14.3만 |
|---|
| 2025.11.19 | ₩15,235 | ₩15,235 | ₩14,954 | ₩14,975 | -1.71% | 7.3천 |
|---|
| 2025.11.18 | ₩14,997 | ₩15,040 | ₩14,997 | ₩15,040 | +0.29% | 4.3만 |
|---|
| 2025.11.17 | ₩15,135 | ₩15,182 | ₩14,967 | ₩14,967 | -1.11% | 2.6천 |
|---|
| 2025.11.14 | ₩15,182 | ₩15,182 | ₩15,103 | ₩15,103 | -0.52% | 300 |
|---|
| 2025.11.13 | ₩15,316 | ₩15,316 | ₩15,150 | ₩15,150 | -1.09% | 600 |
|---|
| 2025.11.12 | ₩15,250 | ₩15,250 | ₩15,250 | ₩15,250 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩15,128 | ₩15,222 | ₩15,128 | ₩15,160 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩15,007 | ₩15,014 | ₩14,954 | ₩15,014 | +0.04% | 1.2만 |
|---|
| 2025.11.07 | ₩14,989 | ₩14,989 | ₩14,989 | ₩14,989 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩14,970 | ₩14,970 | ₩14,970 | ₩14,970 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩14,954 | ₩14,954 | ₩14,944 | ₩14,944 | -0.06% | 7.2천 |
|---|
| 2025.11.04 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩14,860 | ₩14,954 | ₩14,860 | ₩14,954 | +0.63% | 3천 |
|---|
| 2025.10.31 | ₩15,018 | ₩15,018 | ₩15,018 | ₩15,018 | 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 | ₩15,155 | ₩15,155 | ₩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 | ₩15,182 | ₩15,182 | ₩15,147 | ₩15,147 | -0.23% | 4.4천 |
|---|
| 2025.10.23 | ₩15,088 | ₩15,088 | ₩15,088 | ₩15,088 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩15,099 | ₩15,099 | ₩15,099 | ₩15,099 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩15,172 | ₩15,172 | ₩15,172 | ₩15,172 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩15,182 | ₩15,182 | ₩15,182 | ₩15,182 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩15,074 | ₩15,074 | ₩15,050 | ₩15,050 | -0.16% | 1.4천 |
|---|
| 2025.10.16 | ₩15,112 | ₩15,112 | ₩14,930 | ₩14,930 | -1.21% | 300 |
|---|
| 2025.10.15 | ₩15,168 | ₩15,168 | ₩15,129 | ₩15,129 | -0.26% | 5.3천 |
|---|
| 2025.10.14 | ₩14,940 | ₩15,128 | ₩14,940 | ₩15,128 | +1.26% | 1.1천 |
|---|
| 2025.10.13 | ₩14,981 | ₩15,061 | ₩14,954 | ₩14,991 | +0.07% | 8.6천 |
|---|
| 2025.10.10 | ₩14,927 | ₩14,927 | ₩14,887 | ₩14,887 | -0.27% | 4.7천 |
|---|