시장 데이터를 불러오는 중
전체 종목
Genter Capital Municipal Quality Intermediate ETF 과거 주가
Genter Capital Municipal Quality Intermediate ETF · GENM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genter Capital Municipal Quality Intermediate ETF · GENM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,303 | ₩13,330 | ₩13,236 | ₩13,297 | -0.05% | 1.6만 |
| 2026.10.08 | ₩13,210 | ₩13,250 | ₩13,183 | ₩13,250 | +0.30% | 800 |
| 2026.10.07 | ₩13,236 | ₩13,303 | ₩13,169 | ₩13,223 | -0.10% | 3.5천 |
| 2026.10.06 | ₩13,250 | ₩13,263 | ₩13,250 | ₩13,256 | +0.05% | 2.7천 |
| 2026.10.05 | ₩13,263 | ₩13,270 | ₩13,236 | ₩13,270 | +0.05% | 4.5천 |
| 2026.10.02 | ₩13,314 | ₩13,314 | ₩13,256 | ₩13,256 | -0.43% | 1.9천 |
| 2026.10.01 | ₩13,169 | ₩13,256 | ₩13,169 | ₩13,256 | +0.66% | 600 |
| 2026.09.30 | ₩13,263 | ₩13,277 | ₩13,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,236 |
| -0.20% |
| 1.4만 |
| 2026.09.29 | ₩13,176 | ₩13,183 | ₩13,156 | ₩13,156 | -0.15% | 2.1만 |
|---|
| 2026.09.28 | ₩13,263 | ₩13,290 | ₩13,196 | ₩13,210 | -0.40% | 1.1천 |
|---|
| 2026.09.25 | ₩13,297 | ₩13,330 | ₩13,263 | ₩13,283 | -0.10% | 5.5천 |
|---|
| 2026.09.24 | ₩13,357 | ₩13,357 | ₩13,310 | ₩13,310 | -0.35% | 100 |
|---|
| 2026.09.23 | ₩13,411 | ₩13,424 | ₩13,346 | ₩13,370 | -0.30% | 4.3천 |
|---|
| 2026.09.22 | ₩13,464 | ₩13,505 | ₩13,397 | ₩13,444 | -0.15% | 3.7만 |
|---|
| 2026.09.21 | ₩13,478 | ₩13,518 | ₩13,471 | ₩13,471 | -0.05% | 1만 |
|---|
| 2026.09.18 | ₩13,464 | ₩13,505 | ₩13,464 | ₩13,498 | +0.25% | 1.6만 |
|---|
| 2026.09.17 | ₩13,518 | ₩13,585 | ₩13,491 | ₩13,518 | 0.00% | 3만 |
|---|
| 2026.09.16 | ₩13,518 | ₩13,518 | ₩13,491 | ₩13,491 | -0.20% | 4.9천 |
|---|
| 2026.09.15 | ₩13,505 | ₩13,558 | ₩13,491 | ₩13,505 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩13,518 | ₩13,558 | ₩13,518 | ₩13,545 | +0.20% | 1.3만 |
|---|
| 2026.09.11 | ₩13,531 | ₩13,545 | ₩13,525 | ₩13,525 | -0.05% | 4.5천 |
|---|
| 2026.09.10 | ₩13,518 | ₩13,545 | ₩13,505 | ₩13,505 | -0.10% | 6.3천 |
|---|
| 2026.09.09 | ₩13,598 | ₩13,598 | ₩13,565 | ₩13,565 | -0.25% | 700 |
|---|
| 2026.09.08 | ₩13,612 | ₩13,612 | ₩13,585 | ₩13,598 | -0.10% | 2.8천 |
|---|
| 2026.09.04 | ₩13,625 | ₩13,666 | ₩13,625 | ₩13,648 | +0.17% | 200 |
|---|
| 2026.09.03 | ₩13,639 | ₩13,659 | ₩13,621 | ₩13,621 | -0.13% | 3.8천 |
|---|
| 2026.09.02 | ₩13,639 | ₩13,639 | ₩13,612 | ₩13,619 | -0.15% | 1.6천 |
|---|
| 2026.09.01 | ₩13,625 | ₩13,666 | ₩13,598 | ₩13,605 | -0.15% | 1.4만 |
|---|
| 2026.08.31 | ₩13,652 | ₩13,652 | ₩13,652 | ₩13,652 | 0.00% | 800 |
|---|
| 2026.08.28 | ₩13,679 | ₩13,719 | ₩13,625 | ₩13,666 | -0.10% | 3.1천 |
|---|
| 2026.08.27 | ₩13,733 | ₩13,733 | ₩13,706 | ₩13,706 | -0.20% | 2.4천 |
|---|
| 2026.08.26 | ₩13,706 | ₩13,746 | ₩13,706 | ₩13,733 | +0.20% | 9.9천 |
|---|
| 2026.08.25 | ₩13,692 | ₩13,706 | ₩13,682 | ₩13,699 | +0.05% | 2.2천 |
|---|
| 2026.08.24 | ₩13,692 | ₩13,746 | ₩13,686 | ₩13,686 | -0.05% | 1.4만 |
|---|
| 2026.08.21 | ₩13,692 | ₩13,867 | ₩13,692 | ₩13,692 | 0.00% | 1.3만 |
|---|
| 2026.08.20 | ₩13,692 | ₩13,706 | ₩13,679 | ₩13,679 | -0.10% | 1.6만 |
|---|
| 2026.08.19 | ₩13,706 | ₩13,706 | ₩13,699 | ₩13,699 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩13,679 | ₩13,719 | ₩13,679 | ₩13,679 | 0.00% | 5.2천 |
|---|
| 2026.08.17 | ₩13,719 | ₩13,759 | ₩13,686 | ₩13,686 | -0.24% | 3.7천 |
|---|
| 2026.08.14 | ₩13,733 | ₩13,733 | ₩13,719 | ₩13,719 | -0.10% | 4천 |
|---|
| 2026.08.13 | ₩13,733 | ₩13,733 | ₩13,726 | ₩13,726 | -0.05% | 1.2천 |
|---|
| 2026.08.12 | ₩13,719 | ₩13,733 | ₩13,706 | ₩13,719 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩13,706 | ₩13,706 | ₩13,684 | ₩13,686 | -0.15% | 900 |
|---|
| 2026.08.10 | ₩13,666 | ₩13,719 | ₩13,666 | ₩13,666 | 0.00% | 4.3천 |
|---|
| 2026.08.07 | ₩13,679 | ₩13,961 | ₩13,679 | ₩13,706 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩13,666 | ₩13,678 | ₩13,659 | ₩13,659 | -0.05% | 700 |
|---|
| 2026.08.05 | ₩13,666 | ₩13,692 | ₩13,652 | ₩13,666 | 0.00% | 7.4천 |
|---|
| 2026.08.04 | ₩13,651 | ₩13,652 | ₩13,651 | ₩13,652 | +0.01% | 700 |
|---|
| 2026.08.03 | ₩13,612 | ₩13,612 | ₩13,572 | ₩13,585 | -0.20% | 7.5만 |
|---|
| 2026.07.31 | ₩13,609 | ₩13,639 | ₩13,585 | ₩13,612 | +0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩13,639 | ₩13,652 | ₩13,625 | ₩13,639 | 0.00% | 2.6만 |
|---|
| 2026.07.29 | ₩13,666 | ₩13,691 | ₩13,666 | ₩13,672 | +0.05% | 5.2천 |
|---|
| 2026.07.28 | ₩13,679 | ₩13,692 | ₩13,652 | ₩13,672 | -0.05% | 5.6만 |
|---|
| 2026.07.27 | ₩13,679 | ₩13,686 | ₩13,679 | ₩13,686 | +0.05% | 3.1천 |
|---|
| 2026.07.24 | ₩13,639 | ₩13,719 | ₩13,639 | ₩13,645 | +0.05% | 1.8만 |
|---|
| 2026.07.23 | ₩13,652 | ₩13,692 | ₩13,639 | ₩13,656 | +0.03% | 1만 |
|---|
| 2026.07.22 | ₩13,686 | ₩13,686 | ₩13,686 | ₩13,686 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩13,746 | ₩13,773 | ₩13,719 | ₩13,733 | -0.10% | 3.8만 |
|---|
| 2026.07.20 | ₩13,733 | ₩13,826 | ₩13,719 | ₩13,773 | +0.29% | 4만 |
|---|
| 2026.07.17 | ₩13,746 | ₩13,800 | ₩13,746 | ₩13,766 | +0.15% | 2.4만 |
|---|
| 2026.07.16 | ₩13,759 | ₩13,759 | ₩13,733 | ₩13,746 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩13,759 | ₩13,786 | ₩13,692 | ₩13,786 | +0.19% | 6.6만 |
|---|
| 2026.07.14 | ₩13,771 | ₩13,813 | ₩13,771 | ₩13,773 | +0.01% | 3.8천 |
|---|
| 2026.07.13 | ₩13,773 | ₩13,773 | ₩13,746 | ₩13,759 | -0.10% | 1.2만 |
|---|
| 2026.07.10 | ₩13,786 | ₩13,813 | ₩13,773 | ₩13,786 | 0.00% | 7.2천 |
|---|
| 2026.07.09 | ₩13,779 | ₩13,786 | ₩13,759 | ₩13,759 | -0.15% | 2.2천 |
|---|
| 2026.07.08 | ₩13,786 | ₩13,853 | ₩13,773 | ₩13,826 | +0.29% | 3.6만 |
|---|
| 2026.07.07 | ₩13,813 | ₩13,813 | ₩13,786 | ₩13,800 | -0.10% | 2.2만 |
|---|
| 2026.07.06 | ₩13,773 | ₩13,840 | ₩13,773 | ₩13,786 | +0.10% | 2.7만 |
|---|
| 2026.07.02 | ₩13,786 | ₩13,813 | ₩13,786 | ₩13,800 | +0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩13,773 | ₩13,813 | ₩13,773 | ₩13,793 | +0.15% | 1.2만 |
|---|
| 2026.06.30 | ₩13,773 | ₩13,840 | ₩13,773 | ₩13,800 | +0.19% | 1.6만 |
|---|
| 2026.06.29 | ₩13,733 | ₩13,786 | ₩13,733 | ₩13,786 | +0.39% | 3.5천 |
|---|
| 2026.06.26 | ₩13,800 | ₩13,813 | ₩13,800 | ₩13,806 | +0.05% | 1.1천 |
|---|
| 2026.06.25 | ₩13,800 | ₩13,826 | ₩13,800 | ₩13,800 | 0.00% | 1.2만 |
|---|
| 2026.06.24 | ₩13,786 | ₩13,813 | ₩13,773 | ₩13,806 | +0.15% | 4.3만 |
|---|
| 2026.06.23 | ₩13,800 | ₩13,853 | ₩13,800 | ₩13,813 | +0.10% | 2만 |
|---|
| 2026.06.22 | ₩13,786 | ₩13,840 | ₩13,786 | ₩13,800 | +0.10% | 4.7천 |
|---|
| 2026.06.18 | ₩13,813 | ₩13,853 | ₩13,806 | ₩13,813 | 0.00% | 5.8천 |
|---|
| 2026.06.17 | ₩13,800 | ₩13,800 | ₩13,773 | ₩13,773 | -0.19% | 5.7천 |
|---|
| 2026.06.16 | ₩13,773 | ₩13,840 | ₩13,773 | ₩13,793 | +0.15% | 1.6만 |
|---|
| 2026.06.15 | ₩13,773 | ₩13,800 | ₩13,773 | ₩13,786 | +0.10% | 2.2만 |
|---|
| 2026.06.12 | ₩13,759 | ₩13,786 | ₩13,733 | ₩13,759 | 0.00% | 1.8만 |
|---|
| 2026.06.11 | ₩13,800 | ₩13,800 | ₩13,773 | ₩13,794 | -0.04% | 6.1천 |
|---|
| 2026.06.10 | ₩13,800 | ₩13,800 | ₩13,786 | ₩13,786 | -0.10% | 7.2천 |
|---|
| 2026.06.09 | ₩13,813 | ₩13,813 | ₩13,773 | ₩13,786 | -0.19% | 1.8만 |
|---|
| 2026.06.08 | ₩13,853 | ₩13,853 | ₩13,679 | ₩13,773 | -0.58% | 18.6만 |
|---|
| 2026.06.05 | ₩13,826 | ₩13,840 | ₩13,826 | ₩13,826 | 0.00% | 1.3만 |
|---|
| 2026.06.04 | ₩13,853 | ₩13,865 | ₩13,847 | ₩13,847 | -0.05% | 1.3천 |
|---|
| 2026.06.03 | ₩13,840 | ₩13,867 | ₩13,840 | ₩13,867 | +0.19% | 2천 |
|---|
| 2026.06.02 | ₩13,840 | ₩13,867 | ₩13,840 | ₩13,853 | +0.10% | 2.4만 |
|---|
| 2026.06.01 | ₩13,800 | ₩13,853 | ₩13,759 | ₩13,800 | 0.00% | 3.9만 |
|---|
| 2026.05.29 | ₩13,813 | ₩13,813 | ₩13,806 | ₩13,806 | -0.05% | 2.2천 |
|---|
| 2026.05.28 | ₩13,786 | ₩13,826 | ₩13,786 | ₩13,793 | +0.05% | 1.4만 |
|---|
| 2026.05.27 | ₩13,813 | ₩13,826 | ₩13,759 | ₩13,802 | -0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩13,786 | ₩13,813 | ₩13,786 | ₩13,786 | 0.00% | 6.2천 |
|---|
| 2026.05.22 | ₩13,773 | ₩13,813 | ₩13,759 | ₩13,759 | -0.10% | 3.7만 |
|---|
| 2026.05.21 | ₩13,746 | ₩13,759 | ₩13,692 | ₩13,753 | +0.05% | 6.2천 |
|---|
| 2026.05.20 | ₩13,746 | ₩13,746 | ₩13,733 | ₩13,746 | 0.00% | 8.5천 |
|---|
| 2026.05.19 | ₩13,746 | ₩13,779 | ₩13,739 | ₩13,746 | 0.00% | 1만 |
|---|
| 2026.05.18 | ₩13,773 | ₩13,813 | ₩13,706 | ₩13,746 | -0.19% | 2.3만 |
|---|
| 2026.05.15 | ₩13,746 | ₩13,773 | ₩13,733 | ₩13,746 | 0.00% | 3.8천 |
|---|
| 2026.05.14 | ₩13,800 | ₩13,800 | ₩13,746 | ₩13,786 | -0.10% | 1.4만 |
|---|
| 2026.05.13 | ₩13,812 | ₩13,840 | ₩13,746 | ₩13,786 | -0.18% | 1.6만 |
|---|
| 2026.05.12 | ₩13,826 | ₩13,826 | ₩13,800 | ₩13,800 | -0.19% | 2.2만 |
|---|
| 2026.05.11 | ₩13,813 | ₩13,853 | ₩13,773 | ₩13,813 | 0.00% | 4.5만 |
|---|
| 2026.05.08 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩13,825 | ₩13,826 | ₩13,813 | ₩13,813 | -0.09% | 5.4천 |
|---|
| 2026.05.06 | ₩13,826 | ₩13,826 | ₩13,773 | ₩13,820 | -0.05% | 1.2만 |
|---|
| 2026.05.05 | ₩13,826 | ₩13,826 | ₩13,800 | ₩13,806 | -0.15% | 5.5만 |
|---|
| 2026.05.04 | ₩13,813 | ₩13,840 | ₩13,786 | ₩13,810 | -0.02% | 2만 |
|---|
| 2026.05.01 | ₩13,826 | ₩13,853 | ₩13,759 | ₩13,800 | -0.19% | 3만 |
|---|
| 2026.04.30 | ₩13,826 | ₩13,853 | ₩13,800 | ₩13,824 | -0.02% | 1.1만 |
|---|
| 2026.04.29 | ₩13,826 | ₩13,826 | ₩13,786 | ₩13,800 | -0.19% | 1.8만 |
|---|
| 2026.04.28 | ₩13,867 | ₩13,907 | ₩13,826 | ₩13,859 | -0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩13,880 | ₩13,907 | ₩13,813 | ₩13,867 | -0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩13,880 | ₩13,893 | ₩13,867 | ₩13,873 | -0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩13,867 | ₩13,880 | ₩13,853 | ₩13,867 | 0.00% | 4천 |
|---|
| 2026.04.22 | ₩13,867 | ₩13,893 | ₩13,840 | ₩13,880 | +0.10% | 8.1천 |
|---|
| 2026.04.21 | ₩13,867 | ₩13,880 | ₩13,853 | ₩13,860 | -0.05% | 1.3만 |
|---|
| 2026.04.20 | ₩13,867 | ₩13,880 | ₩13,867 | ₩13,873 | +0.05% | 4.4천 |
|---|
| 2026.04.17 | ₩13,867 | ₩13,880 | ₩13,867 | ₩13,873 | +0.05% | 5천 |
|---|
| 2026.04.16 | ₩13,853 | ₩13,867 | ₩13,840 | ₩13,843 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩13,853 | ₩13,853 | ₩13,826 | ₩13,840 | -0.10% | 4.7천 |
|---|
| 2026.04.14 | ₩13,826 | ₩13,867 | ₩13,800 | ₩13,843 | +0.12% | 6.7만 |
|---|
| 2026.04.13 | ₩13,826 | ₩13,840 | ₩13,786 | ₩13,832 | +0.04% | 6.1천 |
|---|
| 2026.04.10 | ₩13,826 | ₩13,860 | ₩13,786 | ₩13,826 | 0.00% | 2.6만 |
|---|
| 2026.04.09 | ₩13,826 | ₩13,867 | ₩13,826 | ₩13,847 | +0.15% | 7.3천 |
|---|
| 2026.04.08 | ₩13,853 | ₩14,604 | ₩13,813 | ₩13,820 | -0.24% | 4천 |
|---|
| 2026.04.07 | ₩13,786 | ₩13,813 | ₩13,733 | ₩13,779 | -0.05% | 6천 |
|---|
| 2026.04.06 | ₩13,759 | ₩13,773 | ₩13,733 | ₩13,759 | 0.00% | 2.2만 |
|---|
| 2026.04.02 | ₩13,773 | ₩13,779 | ₩13,766 | ₩13,766 | -0.05% | 9.7천 |
|---|
| 2026.04.01 | ₩13,759 | ₩13,786 | ₩13,739 | ₩13,759 | 0.00% | 7.9천 |
|---|
| 2026.03.31 | ₩13,712 | ₩13,733 | ₩13,706 | ₩13,731 | +0.14% | 2.9만 |
|---|
| 2026.03.30 | ₩13,706 | ₩13,733 | ₩13,686 | ₩13,686 | -0.15% | 6.4천 |
|---|
| 2026.03.27 | ₩13,692 | ₩13,759 | ₩13,692 | ₩13,739 | +0.34% | 7.7천 |
|---|
| 2026.03.26 | ₩13,733 | ₩13,771 | ₩13,719 | ₩13,719 | -0.10% | 9.7천 |
|---|
| 2026.03.25 | ₩13,733 | ₩13,746 | ₩13,733 | ₩13,739 | +0.05% | 6.5천 |
|---|
| 2026.03.24 | ₩13,753 | ₩13,800 | ₩13,726 | ₩13,726 | -0.20% | 9.4천 |
|---|
| 2026.03.23 | ₩13,813 | ₩13,813 | ₩13,786 | ₩13,800 | -0.10% | 2.3천 |
|---|
| 2026.03.20 | ₩13,865 | ₩13,865 | ₩13,806 | ₩13,806 | -0.43% | 4.9천 |
|---|
| 2026.03.19 | ₩13,853 | ₩13,920 | ₩13,826 | ₩13,840 | -0.10% | 4.9만 |
|---|
| 2026.03.18 | ₩13,880 | ₩13,880 | ₩13,860 | ₩13,860 | -0.14% | 100 |
|---|
| 2026.03.17 | ₩13,893 | ₩13,923 | ₩13,880 | ₩13,880 | -0.10% | 4.8천 |
|---|
| 2026.03.16 | ₩13,893 | ₩13,893 | ₩13,853 | ₩13,867 | -0.19% | 4.7천 |
|---|
| 2026.03.13 | ₩13,867 | ₩13,920 | ₩13,867 | ₩13,880 | +0.10% | 1.4만 |
|---|
| 2026.03.12 | ₩13,867 | ₩13,893 | ₩13,867 | ₩13,867 | 0.00% | 4.1만 |
|---|
| 2026.03.11 | ₩13,893 | ₩13,920 | ₩13,855 | ₩13,893 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩13,920 | ₩13,920 | ₩13,907 | ₩13,907 | -0.10% | 9.2천 |
|---|
| 2026.03.09 | ₩13,920 | ₩13,999 | ₩13,907 | ₩13,947 | +0.19% | 1.4만 |
|---|
| 2026.03.06 | ₩13,920 | ₩14,095 | ₩13,907 | ₩13,947 | +0.19% | 2.5만 |
|---|
| 2026.03.05 | ₩13,920 | ₩13,947 | ₩13,902 | ₩13,947 | +0.19% | 5.1만 |
|---|
| 2026.03.04 | ₩13,893 | ₩13,907 | ₩13,880 | ₩13,880 | -0.10% | 4.2만 |
|---|
| 2026.03.03 | ₩13,920 | ₩13,947 | ₩13,914 | ₩13,914 | -0.05% | 4천 |
|---|
| 2026.03.02 | ₩14,028 | ₩14,041 | ₩13,961 | ₩13,961 | -0.48% | 3.5만 |
|---|
| 2026.02.27 | ₩14,001 | ₩14,913 | ₩14,001 | ₩14,014 | +0.10% | 3만 |
|---|
| 2026.02.26 | ₩13,974 | ₩14,028 | ₩13,961 | ₩13,981 | +0.05% | 1만 |
|---|
| 2026.02.25 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 900 |
|---|
| 2026.02.24 | ₩14,001 | ₩14,014 | ₩13,974 | ₩13,987 | -0.10% | 5만 |
|---|
| 2026.02.23 | ₩14,014 | ₩14,041 | ₩14,001 | ₩14,001 | -0.10% | 9.3천 |
|---|
| 2026.02.20 | ₩14,001 | ₩14,041 | ₩13,974 | ₩13,987 | -0.10% | 1.3만 |
|---|
| 2026.02.19 | ₩13,987 | ₩13,987 | ₩13,981 | ₩13,981 | -0.05% | 300 |
|---|
| 2026.02.18 | ₩13,974 | ₩14,028 | ₩13,974 | ₩13,981 | +0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩13,974 | ₩14,081 | ₩13,974 | ₩14,054 | +0.58% | 1만 |
|---|
| 2026.02.13 | ₩13,974 | ₩14,001 | ₩13,974 | ₩13,974 | 0.00% | 6.3천 |
|---|
| 2026.02.12 | ₩13,961 | ₩13,987 | ₩13,947 | ₩13,974 | +0.10% | 8.7천 |
|---|
| 2026.02.11 | ₩13,947 | ₩14,001 | ₩13,934 | ₩13,947 | 0.00% | 6.5천 |
|---|
| 2026.02.10 | ₩13,947 | ₩14,028 | ₩13,934 | ₩13,934 | -0.10% | 6.4만 |
|---|
| 2026.02.09 | ₩13,934 | ₩13,947 | ₩13,934 | ₩13,934 | 0.00% | 7.5천 |
|---|
| 2026.02.06 | ₩13,934 | ₩13,947 | ₩13,907 | ₩13,934 | 0.00% | 4.4천 |
|---|
| 2026.02.05 | ₩13,938 | ₩13,974 | ₩13,907 | ₩13,920 | -0.13% | 3.1만 |
|---|
| 2026.02.04 | ₩13,920 | ₩13,961 | ₩13,893 | ₩13,928 | +0.06% | 4.3만 |
|---|
| 2026.02.03 | ₩13,961 | ₩14,336 | ₩13,880 | ₩13,907 | -0.38% | 8.8천 |
|---|
| 2026.02.02 | ₩13,893 | ₩13,934 | ₩13,887 | ₩13,887 | -0.05% | 3.4만 |
|---|
| 2026.01.30 | ₩13,893 | ₩13,907 | ₩13,893 | ₩13,893 | 0.00% | 8.1천 |
|---|
| 2026.01.29 | ₩13,880 | ₩13,893 | ₩13,880 | ₩13,888 | +0.06% | 2.4천 |
|---|
| 2026.01.28 | ₩13,893 | ₩13,927 | ₩13,893 | ₩13,907 | +0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩13,893 | ₩13,961 | ₩13,893 | ₩13,920 | +0.19% | 3.9만 |
|---|
| 2026.01.26 | ₩13,880 | ₩13,947 | ₩13,880 | ₩13,893 | +0.10% | 2.1만 |
|---|
| 2026.01.23 | ₩13,880 | ₩13,907 | ₩13,880 | ₩13,893 | +0.10% | 3.1천 |
|---|
| 2026.01.22 | ₩13,867 | ₩13,920 | ₩13,867 | ₩13,880 | +0.10% | 7.7천 |
|---|
| 2026.01.21 | ₩13,853 | ₩13,893 | ₩13,853 | ₩13,893 | +0.29% | 400 |
|---|
| 2026.01.20 | ₩13,907 | ₩13,907 | ₩13,880 | ₩13,880 | -0.19% | 2.1만 |
|---|
| 2026.01.16 | ₩13,893 | ₩13,947 | ₩13,880 | ₩13,893 | 0.00% | 1.9만 |
|---|
| 2026.01.15 | ₩13,907 | ₩13,907 | ₩13,900 | ₩13,900 | -0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩13,893 | ₩13,893 | ₩13,893 | ₩13,893 | 0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩13,947 | ₩13,947 | ₩13,884 | ₩13,920 | -0.19% | 8.3천 |
|---|
| 2026.01.12 | ₩13,880 | ₩13,920 | ₩13,853 | ₩13,893 | +0.10% | 2.6만 |
|---|
| 2026.01.09 | ₩13,883 | ₩13,934 | ₩13,883 | ₩13,893 | +0.08% | 1.5만 |
|---|
| 2026.01.08 | ₩13,880 | ₩13,893 | ₩13,867 | ₩13,880 | 0.00% | 9.3천 |
|---|
| 2026.01.07 | ₩13,880 | ₩13,920 | ₩13,880 | ₩13,893 | +0.10% | 5.4만 |
|---|
| 2026.01.06 | ₩13,840 | ₩13,867 | ₩13,840 | ₩13,840 | 0.00% | 600 |
|---|
| 2026.01.05 | ₩13,800 | ₩13,840 | ₩13,800 | ₩13,839 | +0.28% | 7.8천 |
|---|
| 2026.01.02 | ₩13,813 | ₩13,840 | ₩13,806 | ₩13,806 | -0.05% | 2.7천 |
|---|
| 2025.12.31 | ₩13,773 | ₩13,813 | ₩13,773 | ₩13,800 | +0.19% | 2.3만 |
|---|
| 2025.12.30 | ₩13,773 | ₩13,826 | ₩13,773 | ₩13,786 | +0.10% | 2.7천 |
|---|
| 2025.12.29 | ₩13,826 | ₩13,826 | ₩13,786 | ₩13,826 | 0.00% | 6.5천 |
|---|
| 2025.12.26 | ₩13,813 | ₩13,826 | ₩13,813 | ₩13,820 | +0.05% | 8.4천 |
|---|
| 2025.12.24 | ₩13,826 | ₩13,867 | ₩13,813 | ₩13,813 | -0.10% | 8.4천 |
|---|
| 2025.12.23 | ₩13,826 | ₩13,826 | ₩13,820 | ₩13,820 | -0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩13,826 | ₩13,826 | ₩13,800 | ₩13,813 | -0.10% | 3.2만 |
|---|
| 2025.12.19 | ₩13,826 | ₩13,826 | ₩13,813 | ₩13,813 | -0.10% | 200 |
|---|
| 2025.12.18 | ₩13,840 | ₩13,840 | ₩13,800 | ₩13,813 | -0.19% | 1만 |
|---|
| 2025.12.17 | ₩13,812 | ₩13,813 | ₩13,812 | ₩13,813 | +0.01% | 1.9천 |
|---|
| 2025.12.16 | ₩13,813 | ₩13,880 | ₩13,769 | ₩13,826 | +0.10% | 8천 |
|---|
| 2025.12.15 | ₩13,800 | ₩13,813 | ₩13,786 | ₩13,786 | -0.10% | 3만 |
|---|
| 2025.12.12 | ₩13,826 | ₩13,853 | ₩13,813 | ₩13,813 | -0.10% | 4.7천 |
|---|
| 2025.12.11 | ₩13,820 | ₩13,826 | ₩13,800 | ₩13,800 | -0.15% | 1.1만 |
|---|
| 2025.12.10 | ₩13,813 | ₩13,813 | ₩13,810 | ₩13,810 | -0.02% | 100 |
|---|
| 2025.12.09 | ₩13,813 | ₩13,826 | ₩13,806 | ₩13,806 | -0.05% | 1.3천 |
|---|
| 2025.12.08 | ₩13,813 | ₩13,880 | ₩13,800 | ₩13,806 | -0.05% | 7.9천 |
|---|
| 2025.12.05 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩13,800 | ₩13,839 | ₩13,800 | ₩13,806 | +0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩13,813 | ₩13,813 | ₩13,810 | ₩13,813 | 0.00% | 1천 |
|---|
| 2025.12.02 | ₩13,786 | ₩13,812 | ₩13,773 | ₩13,806 | +0.15% | 1만 |
|---|
| 2025.12.01 | ₩13,805 | ₩13,853 | ₩13,786 | ₩13,826 | +0.16% | 1.4만 |
|---|
| 2025.11.28 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 6.9천 |
|---|
| 2025.11.26 | ₩13,800 | ₩13,813 | ₩13,800 | ₩13,813 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩13,840 | ₩13,853 | ₩13,840 | ₩13,840 | 0.00% | 2.7천 |
|---|
| 2025.11.24 | ₩13,840 | ₩13,934 | ₩13,840 | ₩13,853 | +0.10% | 5.4천 |
|---|
| 2025.11.21 | ₩13,840 | ₩13,840 | ₩13,833 | ₩13,833 | -0.05% | 200 |
|---|
| 2025.11.20 | ₩13,826 | ₩13,931 | ₩13,826 | ₩13,847 | +0.15% | 3.4만 |
|---|
| 2025.11.19 | ₩13,840 | ₩13,840 | ₩13,820 | ₩13,820 | -0.15% | 3.6만 |
|---|
| 2025.11.18 | ₩13,826 | ₩13,840 | ₩13,813 | ₩13,826 | 0.00% | 1.2만 |
|---|
| 2025.11.17 | ₩13,826 | ₩13,867 | ₩13,800 | ₩13,813 | -0.10% | 1.7만 |
|---|
| 2025.11.14 | ₩13,800 | ₩13,840 | ₩13,786 | ₩13,813 | +0.10% | 1.2만 |
|---|
| 2025.11.13 | ₩13,813 | ₩13,813 | ₩13,806 | ₩13,813 | 0.00% | 2.2천 |
|---|
| 2025.11.12 | ₩13,813 | ₩13,853 | ₩13,786 | ₩13,806 | -0.05% | 6.1천 |
|---|
| 2025.11.11 | ₩13,813 | ₩13,880 | ₩13,813 | ₩13,840 | +0.19% | 8.3천 |
|---|
| 2025.11.10 | ₩13,804 | ₩13,826 | ₩13,804 | ₩13,813 | +0.07% | 2만 |
|---|
| 2025.11.07 | ₩13,820 | ₩13,820 | ₩13,813 | ₩13,820 | 0.00% | 1천 |
|---|
| 2025.11.06 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩13,813 | ₩13,853 | ₩13,786 | ₩13,792 | -0.16% | 5.2천 |
|---|
| 2025.11.04 | ₩13,813 | ₩13,880 | ₩13,813 | ₩13,820 | +0.05% | 2.2천 |
|---|
| 2025.11.03 | ₩13,786 | ₩13,813 | ₩13,786 | ₩13,800 | +0.10% | 2.3천 |
|---|
| 2025.10.31 | ₩13,786 | ₩13,880 | ₩13,786 | ₩13,813 | +0.19% | 6.6천 |
|---|
| 2025.10.30 | ₩13,806 | ₩13,813 | ₩13,786 | ₩13,813 | +0.05% | 1.4만 |
|---|
| 2025.10.29 | ₩13,840 | ₩13,920 | ₩13,840 | ₩13,853 | +0.10% | 3.5천 |
|---|
| 2025.10.28 | ₩13,840 | ₩13,867 | ₩13,840 | ₩13,845 | +0.04% | 7.8천 |
|---|
| 2025.10.27 | ₩13,853 | ₩13,934 | ₩13,853 | ₩13,920 | +0.48% | 1만 |
|---|
| 2025.10.24 | ₩13,880 | ₩13,946 | ₩13,867 | ₩13,867 | -0.10% | 1.1만 |
|---|
| 2025.10.23 | ₩13,867 | ₩13,907 | ₩13,840 | ₩13,873 | +0.05% | 2.5만 |
|---|
| 2025.10.22 | ₩13,840 | ₩14,148 | ₩13,840 | ₩13,853 | +0.10% | 6만 |
|---|
| 2025.10.21 | ₩13,840 | ₩13,867 | ₩13,840 | ₩13,853 | +0.10% | 13.2만 |
|---|
| 2025.10.20 | ₩13,867 | ₩13,920 | ₩13,840 | ₩13,853 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩13,826 | ₩13,853 | ₩13,773 | ₩13,773 | -0.39% | 2.4만 |
|---|
| 2025.10.16 | ₩13,840 | ₩13,907 | ₩13,832 | ₩13,860 | +0.15% | 1.9만 |
|---|
| 2025.10.15 | ₩13,840 | ₩13,847 | ₩13,828 | ₩13,847 | +0.05% | 300 |
|---|
| 2025.10.14 | ₩13,826 | ₩13,867 | ₩13,800 | ₩13,820 | -0.05% | 2.5만 |
|---|
| 2025.10.13 | ₩13,826 | ₩13,867 | ₩13,826 | ₩13,826 | 0.00% | 3.7만 |
|---|
| 2025.10.10 | ₩13,813 | ₩13,867 | ₩13,813 | ₩13,826 | +0.10% | 6.7천 |
|---|