시장 데이터를 불러오는 중
전체 종목
Genter Capital Taxable Quality Intermediate ETF 과거 주가
Genter Capital Taxable Quality Intermediate ETF · GENT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genter Capital Taxable Quality Intermediate ETF · GENT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,249 | ₩13,329 | ₩13,222 | ₩13,256 | +0.05% | 3.5만 |
| 2026.10.08 | ₩13,236 | ₩13,276 | ₩13,236 | ₩13,269 | +0.25% | 1.5만 |
| 2026.10.07 | ₩13,216 | ₩13,249 | ₩13,196 | ₩13,242 | +0.20% | 2.5만 |
| 2026.10.06 | ₩13,238 | ₩13,276 | ₩13,155 | ₩13,242 | +0.03% | 5.3만 |
| 2026.10.05 | ₩13,222 | ₩13,222 | ₩13,175 | ₩13,209 | -0.10% | 2.4만 |
| 2026.10.02 | ₩13,249 | ₩13,256 | ₩13,175 | ₩13,192 | -0.43% | 5.9만 |
| 2026.10.01 | ₩13,196 | ₩13,262 | ₩13,196 | ₩13,262 | +0.51% | 2.9만 |
| 2026.09.30 | ₩13,236 | ₩13,249 | ₩13,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,222 |
| -0.10% |
| 3.8만 |
| 2026.09.29 | ₩13,222 | ₩13,249 | ₩13,182 | ₩13,229 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩13,249 | ₩13,342 | ₩13,236 | ₩13,276 | +0.20% | 3.9만 |
|---|
| 2026.09.25 | ₩13,269 | ₩13,309 | ₩13,262 | ₩13,309 | +0.30% | 9.7천 |
|---|
| 2026.09.24 | ₩13,302 | ₩13,316 | ₩13,276 | ₩13,285 | -0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩13,369 | ₩13,369 | ₩13,262 | ₩13,342 | -0.20% | 12.9만 |
|---|
| 2026.09.22 | ₩13,389 | ₩13,396 | ₩13,356 | ₩13,376 | -0.10% | 6.1만 |
|---|
| 2026.09.21 | ₩13,383 | ₩13,383 | ₩13,356 | ₩13,376 | -0.05% | 3.6만 |
|---|
| 2026.09.18 | ₩13,356 | ₩13,396 | ₩13,356 | ₩13,362 | +0.05% | 3만 |
|---|
| 2026.09.17 | ₩13,396 | ₩13,396 | ₩13,356 | ₩13,376 | -0.15% | 7.9만 |
|---|
| 2026.09.16 | ₩13,383 | ₩13,476 | ₩13,362 | ₩13,362 | -0.15% | 4만 |
|---|
| 2026.09.15 | ₩13,369 | ₩13,369 | ₩13,342 | ₩13,357 | -0.09% | 11.9만 |
|---|
| 2026.09.14 | ₩13,356 | ₩13,409 | ₩13,356 | ₩13,376 | +0.15% | 2.5만 |
|---|
| 2026.09.11 | ₩13,409 | ₩13,436 | ₩13,383 | ₩13,389 | -0.15% | 2.8만 |
|---|
| 2026.09.10 | ₩13,409 | ₩13,449 | ₩13,383 | ₩13,383 | -0.20% | 5.6천 |
|---|
| 2026.09.09 | ₩13,463 | ₩13,489 | ₩13,436 | ₩13,456 | -0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩13,496 | ₩13,503 | ₩13,476 | ₩13,483 | -0.10% | 3.9만 |
|---|
| 2026.09.04 | ₩13,488 | ₩13,503 | ₩13,488 | ₩13,496 | +0.06% | 6.9천 |
|---|
| 2026.09.03 | ₩13,515 | ₩13,529 | ₩13,492 | ₩13,503 | -0.09% | 1.9만 |
|---|
| 2026.09.02 | ₩13,483 | ₩13,489 | ₩13,449 | ₩13,463 | -0.15% | 3만 |
|---|
| 2026.09.01 | ₩13,476 | ₩13,529 | ₩13,476 | ₩13,516 | +0.30% | 3만 |
|---|
| 2026.08.31 | ₩13,509 | ₩13,516 | ₩13,503 | ₩13,509 | 0.00% | 8.7천 |
|---|
| 2026.08.28 | ₩13,536 | ₩13,541 | ₩13,503 | ₩13,516 | -0.15% | 1만 |
|---|
| 2026.08.27 | ₩13,610 | ₩13,623 | ₩13,596 | ₩13,603 | -0.05% | 1.7만 |
|---|
| 2026.08.26 | ₩13,583 | ₩13,610 | ₩13,583 | ₩13,603 | +0.15% | 6.3천 |
|---|
| 2026.08.25 | ₩13,596 | ₩13,650 | ₩13,596 | ₩13,636 | +0.29% | 2.3만 |
|---|
| 2026.08.24 | ₩13,583 | ₩13,623 | ₩13,571 | ₩13,590 | +0.05% | 1.2만 |
|---|
| 2026.08.21 | ₩13,569 | ₩13,610 | ₩13,529 | ₩13,576 | +0.05% | 7.2만 |
|---|
| 2026.08.20 | ₩13,596 | ₩13,623 | ₩13,571 | ₩13,596 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩13,623 | ₩13,623 | ₩13,598 | ₩13,610 | -0.10% | 1.4만 |
|---|
| 2026.08.18 | ₩13,576 | ₩13,596 | ₩13,576 | ₩13,583 | +0.05% | 6.3만 |
|---|
| 2026.08.17 | ₩13,596 | ₩13,623 | ₩13,584 | ₩13,596 | 0.00% | 8천 |
|---|
| 2026.08.14 | ₩13,596 | ₩13,636 | ₩13,590 | ₩13,590 | -0.05% | 1.3만 |
|---|
| 2026.08.13 | ₩13,596 | ₩13,650 | ₩13,596 | ₩13,623 | +0.20% | 5.7만 |
|---|
| 2026.08.12 | ₩13,596 | ₩13,623 | ₩13,583 | ₩13,583 | -0.10% | 5.9만 |
|---|
| 2026.08.11 | ₩13,583 | ₩13,610 | ₩13,583 | ₩13,586 | +0.02% | 7만 |
|---|
| 2026.08.10 | ₩13,545 | ₩13,569 | ₩13,544 | ₩13,549 | +0.03% | 2.2만 |
|---|
| 2026.08.07 | ₩13,583 | ₩13,610 | ₩13,583 | ₩13,590 | +0.05% | 1.3만 |
|---|
| 2026.08.06 | ₩13,556 | ₩13,610 | ₩13,556 | ₩13,569 | +0.10% | 7.8천 |
|---|
| 2026.08.05 | ₩13,583 | ₩13,610 | ₩13,583 | ₩13,590 | +0.05% | 1.8만 |
|---|
| 2026.08.04 | ₩13,583 | ₩13,623 | ₩13,569 | ₩13,596 | +0.10% | 5.6만 |
|---|
| 2026.08.03 | ₩13,503 | ₩13,556 | ₩13,503 | ₩13,529 | +0.20% | 2.6만 |
|---|
| 2026.07.31 | ₩13,529 | ₩13,556 | ₩13,509 | ₩13,529 | 0.00% | 2.7만 |
|---|
| 2026.07.30 | ₩13,549 | ₩13,569 | ₩13,549 | ₩13,569 | +0.15% | 9천 |
|---|
| 2026.07.29 | ₩13,596 | ₩13,623 | ₩13,583 | ₩13,596 | 0.00% | 2.5만 |
|---|
| 2026.07.28 | ₩13,596 | ₩13,663 | ₩13,596 | ₩13,616 | +0.15% | 7.8만 |
|---|
| 2026.07.27 | ₩13,583 | ₩13,623 | ₩13,583 | ₩13,590 | +0.05% | 8.2만 |
|---|
| 2026.07.24 | ₩13,569 | ₩13,610 | ₩13,543 | ₩13,596 | +0.20% | 1.7만 |
|---|
| 2026.07.23 | ₩13,543 | ₩13,603 | ₩13,543 | ₩13,596 | +0.39% | 3.2만 |
|---|
| 2026.07.22 | ₩13,583 | ₩13,663 | ₩13,583 | ₩13,590 | +0.05% | 1.7만 |
|---|
| 2026.07.21 | ₩13,598 | ₩13,610 | ₩13,556 | ₩13,590 | -0.06% | 6만 |
|---|
| 2026.07.20 | ₩13,630 | ₩13,636 | ₩13,623 | ₩13,630 | 0.00% | 3.3만 |
|---|
| 2026.07.17 | ₩13,656 | ₩13,663 | ₩13,650 | ₩13,662 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩13,636 | ₩13,676 | ₩13,636 | ₩13,650 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩13,636 | ₩13,650 | ₩13,635 | ₩13,643 | +0.05% | 2.1만 |
|---|
| 2026.07.14 | ₩13,610 | ₩13,650 | ₩13,596 | ₩13,630 | +0.15% | 2.2만 |
|---|
| 2026.07.13 | ₩13,596 | ₩13,610 | ₩13,569 | ₩13,590 | -0.05% | 9.5천 |
|---|
| 2026.07.10 | ₩13,623 | ₩13,636 | ₩13,610 | ₩13,610 | -0.10% | 2.1만 |
|---|
| 2026.07.09 | ₩13,623 | ₩13,663 | ₩13,614 | ₩13,643 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩13,623 | ₩13,650 | ₩13,610 | ₩13,630 | +0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩13,650 | ₩13,663 | ₩13,636 | ₩13,643 | -0.05% | 1.9만 |
|---|
| 2026.07.06 | ₩13,663 | ₩13,663 | ₩13,650 | ₩13,663 | 0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩13,663 | ₩13,690 | ₩13,650 | ₩13,663 | 0.00% | 1.5만 |
|---|
| 2026.07.01 | ₩13,663 | ₩13,690 | ₩13,650 | ₩13,663 | 0.00% | 2.5만 |
|---|
| 2026.06.30 | ₩13,663 | ₩13,716 | ₩13,636 | ₩13,670 | +0.05% | 1.9만 |
|---|
| 2026.06.29 | ₩13,690 | ₩13,703 | ₩13,676 | ₩13,679 | -0.08% | 2.1만 |
|---|
| 2026.06.26 | ₩13,743 | ₩13,783 | ₩13,736 | ₩13,783 | +0.29% | 2.9만 |
|---|
| 2026.06.25 | ₩13,716 | ₩13,770 | ₩13,716 | ₩13,736 | +0.15% | 7.2천 |
|---|
| 2026.06.24 | ₩13,703 | ₩13,743 | ₩13,703 | ₩13,716 | +0.10% | 4.2만 |
|---|
| 2026.06.23 | ₩13,663 | ₩13,690 | ₩13,663 | ₩13,676 | +0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩13,663 | ₩13,703 | ₩13,636 | ₩13,656 | -0.05% | 6.7만 |
|---|
| 2026.06.18 | ₩13,710 | ₩13,743 | ₩13,650 | ₩13,690 | -0.15% | 7.7만 |
|---|
| 2026.06.17 | ₩13,703 | ₩13,730 | ₩13,656 | ₩13,656 | -0.34% | 4.4만 |
|---|
| 2026.06.16 | ₩13,696 | ₩13,730 | ₩13,696 | ₩13,710 | +0.10% | 5.8만 |
|---|
| 2026.06.15 | ₩13,703 | ₩13,783 | ₩13,690 | ₩13,710 | +0.05% | 12.4만 |
|---|
| 2026.06.12 | ₩13,656 | ₩13,703 | ₩13,656 | ₩13,670 | +0.10% | 1.9만 |
|---|
| 2026.06.11 | ₩13,643 | ₩13,730 | ₩13,643 | ₩13,716 | +0.54% | 3.8만 |
|---|
| 2026.06.10 | ₩13,643 | ₩13,650 | ₩13,623 | ₩13,636 | -0.05% | 9.6천 |
|---|
| 2026.06.09 | ₩13,636 | ₩13,690 | ₩13,623 | ₩13,676 | +0.29% | 17.5만 |
|---|
| 2026.06.08 | ₩13,636 | ₩13,647 | ₩13,610 | ₩13,610 | -0.20% | 1.2만 |
|---|
| 2026.06.05 | ₩13,623 | ₩13,636 | ₩13,610 | ₩13,616 | -0.05% | 1.7만 |
|---|
| 2026.06.04 | ₩13,676 | ₩13,690 | ₩13,670 | ₩13,690 | +0.10% | 2.7만 |
|---|
| 2026.06.03 | ₩13,663 | ₩13,690 | ₩13,636 | ₩13,650 | -0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩13,676 | ₩13,740 | ₩13,663 | ₩13,670 | -0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩13,650 | ₩13,690 | ₩13,650 | ₩13,690 | +0.29% | 2.9만 |
|---|
| 2026.05.29 | ₩13,690 | ₩13,710 | ₩13,676 | ₩13,696 | +0.05% | 10.3만 |
|---|
| 2026.05.28 | ₩13,650 | ₩13,690 | ₩13,639 | ₩13,670 | +0.15% | 4.6만 |
|---|
| 2026.05.27 | ₩13,715 | ₩13,730 | ₩13,703 | ₩13,710 | -0.04% | 2.6만 |
|---|
| 2026.05.26 | ₩13,683 | ₩13,690 | ₩13,676 | ₩13,683 | 0.00% | 1.9만 |
|---|
| 2026.05.22 | ₩13,663 | ₩13,663 | ₩13,656 | ₩13,656 | -0.05% | 5.9천 |
|---|
| 2026.05.21 | ₩13,623 | ₩13,676 | ₩13,623 | ₩13,670 | +0.34% | 3.5만 |
|---|
| 2026.05.20 | ₩13,623 | ₩13,663 | ₩13,596 | ₩13,636 | +0.10% | 2.3만 |
|---|
| 2026.05.19 | ₩13,610 | ₩13,610 | ₩13,519 | ₩13,596 | -0.10% | 4.1만 |
|---|
| 2026.05.18 | ₩13,650 | ₩13,730 | ₩13,636 | ₩13,643 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩13,650 | ₩13,676 | ₩13,650 | ₩13,670 | +0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩13,710 | ₩13,716 | ₩13,676 | ₩13,710 | 0.00% | 2.6만 |
|---|
| 2026.05.13 | ₩13,703 | ₩13,716 | ₩13,650 | ₩13,696 | -0.05% | 6.8만 |
|---|
| 2026.05.12 | ₩13,690 | ₩13,716 | ₩13,690 | ₩13,696 | +0.05% | 1.7만 |
|---|
| 2026.05.11 | ₩13,716 | ₩13,756 | ₩13,716 | ₩13,723 | +0.05% | 3.4만 |
|---|
| 2026.05.08 | ₩13,743 | ₩13,756 | ₩13,704 | ₩13,736 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩13,750 | ₩13,770 | ₩13,716 | ₩13,736 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩13,743 | ₩13,756 | ₩13,730 | ₩13,750 | +0.05% | 4.3천 |
|---|
| 2026.05.05 | ₩13,703 | ₩13,730 | ₩13,690 | ₩13,696 | -0.05% | 4만 |
|---|
| 2026.05.04 | ₩13,690 | ₩13,703 | ₩13,676 | ₩13,696 | +0.05% | 1.7만 |
|---|
| 2026.05.01 | ₩13,730 | ₩13,756 | ₩13,703 | ₩13,743 | +0.10% | 2.3만 |
|---|
| 2026.04.30 | ₩13,716 | ₩13,730 | ₩13,676 | ₩13,710 | -0.05% | 4.2만 |
|---|
| 2026.04.29 | ₩13,703 | ₩13,716 | ₩13,663 | ₩13,683 | -0.15% | 2.8만 |
|---|
| 2026.04.28 | ₩13,770 | ₩13,795 | ₩13,756 | ₩13,770 | 0.00% | 1.2만 |
|---|
| 2026.04.27 | ₩13,770 | ₩13,837 | ₩13,743 | ₩13,743 | -0.19% | 6.2만 |
|---|
| 2026.04.24 | ₩13,805 | ₩13,823 | ₩13,783 | ₩13,783 | -0.15% | 2.6만 |
|---|
| 2026.04.23 | ₩13,810 | ₩13,823 | ₩13,770 | ₩13,783 | -0.19% | 3.7만 |
|---|
| 2026.04.22 | ₩13,810 | ₩13,823 | ₩13,756 | ₩13,797 | -0.10% | 2.3만 |
|---|
| 2026.04.21 | ₩13,810 | ₩13,823 | ₩13,783 | ₩13,783 | -0.19% | 2.9만 |
|---|
| 2026.04.20 | ₩13,810 | ₩13,850 | ₩13,810 | ₩13,850 | +0.29% | 3.8만 |
|---|
| 2026.04.17 | ₩13,837 | ₩13,850 | ₩13,823 | ₩13,823 | -0.10% | 2.4만 |
|---|
| 2026.04.16 | ₩13,797 | ₩13,837 | ₩13,770 | ₩13,770 | -0.19% | 6.4만 |
|---|
| 2026.04.15 | ₩13,797 | ₩13,837 | ₩13,783 | ₩13,823 | +0.19% | 2.4만 |
|---|
| 2026.04.14 | ₩13,770 | ₩13,823 | ₩13,770 | ₩13,803 | +0.24% | 4.8만 |
|---|
| 2026.04.13 | ₩13,783 | ₩13,810 | ₩13,783 | ₩13,790 | +0.05% | 8.7천 |
|---|
| 2026.04.10 | ₩13,770 | ₩13,810 | ₩13,770 | ₩13,797 | +0.19% | 3.1만 |
|---|
| 2026.04.09 | ₩13,783 | ₩13,797 | ₩13,770 | ₩13,797 | +0.10% | 1.9만 |
|---|
| 2026.04.08 | ₩13,777 | ₩13,783 | ₩13,756 | ₩13,770 | -0.05% | 2.4만 |
|---|
| 2026.04.07 | ₩13,730 | ₩13,810 | ₩13,730 | ₩13,810 | +0.58% | 1.4만 |
|---|
| 2026.04.06 | ₩13,716 | ₩13,756 | ₩13,716 | ₩13,756 | +0.29% | 3.1만 |
|---|
| 2026.04.02 | ₩13,743 | ₩13,770 | ₩13,730 | ₩13,750 | +0.05% | 4.1만 |
|---|
| 2026.04.01 | ₩13,716 | ₩13,756 | ₩13,716 | ₩13,716 | 0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩13,727 | ₩13,730 | ₩13,703 | ₩13,710 | -0.13% | 2만 |
|---|
| 2026.03.30 | ₩13,690 | ₩13,743 | ₩13,676 | ₩13,743 | +0.39% | 3.6만 |
|---|
| 2026.03.27 | ₩13,690 | ₩13,730 | ₩13,690 | ₩13,696 | +0.05% | 5.2천 |
|---|
| 2026.03.26 | ₩13,730 | ₩13,730 | ₩13,663 | ₩13,683 | -0.34% | 3.5만 |
|---|
| 2026.03.25 | ₩13,756 | ₩13,770 | ₩13,716 | ₩13,743 | -0.10% | 1.8만 |
|---|
| 2026.03.24 | ₩13,730 | ₩13,743 | ₩13,703 | ₩13,743 | +0.10% | 3.3만 |
|---|
| 2026.03.23 | ₩13,730 | ₩13,783 | ₩13,703 | ₩13,742 | +0.09% | 6.6만 |
|---|
| 2026.03.20 | ₩13,716 | ₩13,743 | ₩13,703 | ₩13,710 | -0.05% | 1.3만 |
|---|
| 2026.03.19 | ₩13,756 | ₩13,797 | ₩13,730 | ₩13,790 | +0.24% | 2.9만 |
|---|
| 2026.03.18 | ₩13,797 | ₩13,837 | ₩13,797 | ₩13,803 | +0.05% | 7.9만 |
|---|
| 2026.03.17 | ₩13,823 | ₩13,850 | ₩13,810 | ₩13,850 | +0.19% | 2.6만 |
|---|
| 2026.03.16 | ₩13,783 | ₩13,810 | ₩13,783 | ₩13,783 | 0.00% | 3.2만 |
|---|
| 2026.03.13 | ₩13,797 | ₩13,797 | ₩13,777 | ₩13,783 | -0.10% | 2.4만 |
|---|
| 2026.03.12 | ₩13,823 | ₩13,837 | ₩13,777 | ₩13,777 | -0.34% | 3.2만 |
|---|
| 2026.03.11 | ₩13,850 | ₩14,077 | ₩13,837 | ₩13,837 | -0.10% | 5.8만 |
|---|
| 2026.03.10 | ₩13,849 | ₩13,877 | ₩13,837 | ₩13,850 | +0.01% | 4.5만 |
|---|
| 2026.03.09 | ₩13,823 | ₩13,970 | ₩13,823 | ₩13,890 | +0.48% | 3.5만 |
|---|
| 2026.03.06 | ₩13,823 | ₩13,886 | ₩13,823 | ₩13,862 | +0.28% | 2만 |
|---|
| 2026.03.05 | ₩13,890 | ₩14,625 | ₩13,863 | ₩13,917 | +0.19% | 8.8만 |
|---|
| 2026.03.04 | ₩13,890 | ₩14,117 | ₩13,863 | ₩13,863 | -0.19% | 3.5만 |
|---|
| 2026.03.03 | ₩13,863 | ₩13,917 | ₩13,863 | ₩13,897 | +0.24% | 10.2만 |
|---|
| 2026.03.02 | ₩13,917 | ₩13,930 | ₩13,897 | ₩13,917 | 0.00% | 5.5만 |
|---|
| 2026.02.27 | ₩13,943 | ₩13,963 | ₩13,930 | ₩13,957 | +0.10% | 7.8천 |
|---|
| 2026.02.26 | ₩13,917 | ₩13,930 | ₩13,903 | ₩13,923 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩13,957 | ₩13,997 | ₩13,877 | ₩13,943 | -0.10% | 7.4만 |
|---|
| 2026.02.24 | ₩13,997 | ₩13,997 | ₩13,943 | ₩13,978 | -0.13% | 5.5만 |
|---|
| 2026.02.23 | ₩13,930 | ₩13,970 | ₩13,903 | ₩13,957 | +0.19% | 2.5만 |
|---|
| 2026.02.20 | ₩13,931 | ₩13,943 | ₩13,931 | ₩13,937 | +0.04% | 7.1천 |
|---|
| 2026.02.19 | ₩13,943 | ₩13,970 | ₩13,930 | ₩13,943 | 0.00% | 2.4만 |
|---|
| 2026.02.18 | ₩13,943 | ₩13,984 | ₩13,917 | ₩13,917 | -0.19% | 2.4만 |
|---|
| 2026.02.17 | ₩13,943 | ₩13,984 | ₩13,903 | ₩13,943 | 0.00% | 12.1만 |
|---|
| 2026.02.13 | ₩13,943 | ₩13,943 | ₩13,930 | ₩13,937 | -0.05% | 4.3만 |
|---|
| 2026.02.12 | ₩13,890 | ₩13,923 | ₩13,877 | ₩13,890 | 0.00% | 1.7만 |
|---|
| 2026.02.11 | ₩13,863 | ₩13,917 | ₩13,850 | ₩13,850 | -0.10% | 4.1만 |
|---|
| 2026.02.10 | ₩13,891 | ₩13,984 | ₩13,877 | ₩13,970 | +0.57% | 9.8만 |
|---|
| 2026.02.09 | ₩13,851 | ₩13,877 | ₩13,850 | ₩13,875 | +0.17% | 9천 |
|---|
| 2026.02.06 | ₩13,863 | ₩13,890 | ₩13,850 | ₩13,857 | -0.05% | 1.8만 |
|---|
| 2026.02.05 | ₩13,837 | ₩13,890 | ₩13,837 | ₩13,863 | +0.19% | 3만 |
|---|
| 2026.02.04 | ₩13,823 | ₩13,837 | ₩13,810 | ₩13,823 | 0.00% | 3.5만 |
|---|
| 2026.02.03 | ₩13,823 | ₩13,850 | ₩13,810 | ₩13,833 | +0.07% | 1만 |
|---|
| 2026.02.02 | ₩13,837 | ₩13,850 | ₩13,821 | ₩13,837 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩13,837 | ₩13,850 | ₩13,837 | ₩13,843 | +0.05% | 5.5천 |
|---|
| 2026.01.29 | ₩13,810 | ₩13,843 | ₩13,810 | ₩13,817 | +0.05% | 8.5만 |
|---|
| 2026.01.28 | ₩13,857 | ₩13,866 | ₩13,850 | ₩13,850 | -0.05% | 1.5만 |
|---|
| 2026.01.27 | ₩13,870 | ₩13,877 | ₩13,850 | ₩13,863 | -0.05% | 8.6천 |
|---|
| 2026.01.26 | ₩13,863 | ₩13,890 | ₩13,857 | ₩13,877 | +0.10% | 5.4만 |
|---|
| 2026.01.23 | ₩13,850 | ₩13,877 | ₩13,850 | ₩13,877 | +0.19% | 6.9만 |
|---|
| 2026.01.22 | ₩13,829 | ₩13,890 | ₩13,829 | ₩13,863 | +0.25% | 3.6만 |
|---|
| 2026.01.21 | ₩13,837 | ₩13,877 | ₩13,823 | ₩13,837 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩13,823 | ₩13,850 | ₩13,810 | ₩13,850 | +0.19% | 5.3만 |
|---|
| 2026.01.16 | ₩13,863 | ₩13,877 | ₩13,823 | ₩13,843 | -0.14% | 3.2만 |
|---|
| 2026.01.15 | ₩13,865 | ₩13,903 | ₩13,865 | ₩13,874 | +0.07% | 5.4만 |
|---|
| 2026.01.14 | ₩13,877 | ₩13,923 | ₩13,873 | ₩13,898 | +0.15% | 3.6만 |
|---|
| 2026.01.13 | ₩13,863 | ₩13,890 | ₩13,857 | ₩13,874 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩13,850 | ₩13,877 | ₩13,837 | ₩13,843 | -0.05% | 3.7만 |
|---|
| 2026.01.09 | ₩13,863 | ₩13,877 | ₩13,837 | ₩13,877 | +0.10% | 1.1만 |
|---|
| 2026.01.08 | ₩13,847 | ₩13,877 | ₩13,847 | ₩13,870 | +0.16% | 11.5만 |
|---|
| 2026.01.07 | ₩13,877 | ₩13,877 | ₩13,863 | ₩13,877 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩13,863 | ₩13,890 | ₩13,855 | ₩13,890 | +0.19% | 1.4만 |
|---|
| 2026.01.05 | ₩13,861 | ₩13,890 | ₩13,797 | ₩13,877 | +0.12% | 1.3만 |
|---|
| 2026.01.02 | ₩13,877 | ₩13,903 | ₩13,850 | ₩13,863 | -0.10% | 6만 |
|---|
| 2025.12.31 | ₩13,862 | ₩13,877 | ₩13,857 | ₩13,863 | +0.01% | 1.9만 |
|---|
| 2025.12.30 | ₩13,863 | ₩13,890 | ₩13,862 | ₩13,890 | +0.19% | 1.9만 |
|---|
| 2025.12.29 | ₩13,917 | ₩14,010 | ₩13,903 | ₩13,914 | -0.02% | 7.8만 |
|---|
| 2025.12.26 | ₩13,917 | ₩13,930 | ₩13,894 | ₩13,930 | +0.10% | 3.9만 |
|---|
| 2025.12.24 | ₩13,890 | ₩13,970 | ₩13,890 | ₩13,957 | +0.48% | 2.1만 |
|---|
| 2025.12.23 | ₩13,863 | ₩13,903 | ₩13,862 | ₩13,890 | +0.19% | 3.6만 |
|---|
| 2025.12.22 | ₩13,879 | ₩13,903 | ₩13,863 | ₩13,903 | +0.17% | 3.7만 |
|---|
| 2025.12.19 | ₩13,903 | ₩13,917 | ₩13,903 | ₩13,903 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩13,903 | ₩13,923 | ₩13,890 | ₩13,890 | -0.10% | 2.5만 |
|---|
| 2025.12.17 | ₩13,877 | ₩13,917 | ₩13,850 | ₩13,917 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩13,863 | ₩13,984 | ₩13,863 | ₩13,917 | +0.39% | 4.3만 |
|---|
| 2025.12.15 | ₩13,874 | ₩13,890 | ₩13,850 | ₩13,850 | -0.17% | 67만 |
|---|
| 2025.12.12 | ₩13,863 | ₩13,890 | ₩13,850 | ₩13,850 | -0.10% | 1.1만 |
|---|
| 2025.12.11 | ₩13,890 | ₩13,903 | ₩13,850 | ₩13,850 | -0.29% | 10.1만 |
|---|
| 2025.12.10 | ₩13,850 | ₩13,890 | ₩13,837 | ₩13,863 | +0.10% | 6.4만 |
|---|
| 2025.12.09 | ₩13,861 | ₩13,863 | ₩13,823 | ₩13,823 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩13,855 | ₩13,890 | ₩13,837 | ₩13,863 | +0.06% | 1.5만 |
|---|
| 2025.12.05 | ₩13,877 | ₩13,890 | ₩13,850 | ₩13,870 | -0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩13,890 | ₩13,917 | ₩13,863 | ₩13,863 | -0.19% | 2.9만 |
|---|
| 2025.12.03 | ₩13,903 | ₩13,943 | ₩13,877 | ₩13,903 | 0.00% | 2.4만 |
|---|
| 2025.12.02 | ₩13,877 | ₩13,903 | ₩13,863 | ₩13,877 | 0.00% | 1.8만 |
|---|
| 2025.12.01 | ₩13,877 | ₩13,890 | ₩13,877 | ₩13,890 | +0.10% | 3.1만 |
|---|
| 2025.11.28 | ₩13,903 | ₩13,997 | ₩13,890 | ₩13,910 | +0.05% | 3.8만 |
|---|
| 2025.11.26 | ₩13,903 | ₩13,930 | ₩13,890 | ₩13,917 | +0.10% | 9.2만 |
|---|
| 2025.11.25 | ₩13,943 | ₩14,077 | ₩13,930 | ₩14,037 | +0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩13,917 | ₩14,037 | ₩13,903 | ₩13,943 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩13,915 | ₩13,923 | ₩13,903 | ₩13,910 | -0.04% | 2.8만 |
|---|
| 2025.11.20 | ₩13,890 | ₩13,992 | ₩13,879 | ₩13,885 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩13,887 | ₩13,957 | ₩13,877 | ₩13,903 | +0.12% | 6.3만 |
|---|
| 2025.11.18 | ₩13,879 | ₩13,917 | ₩13,877 | ₩13,890 | +0.08% | 1.4만 |
|---|
| 2025.11.17 | ₩13,890 | ₩13,903 | ₩13,850 | ₩13,863 | -0.19% | 1.6만 |
|---|
| 2025.11.14 | ₩13,890 | ₩13,917 | ₩13,863 | ₩13,870 | -0.14% | 2.6만 |
|---|
| 2025.11.13 | ₩13,863 | ₩13,917 | ₩13,863 | ₩13,890 | +0.19% | 3.4만 |
|---|
| 2025.11.12 | ₩13,890 | ₩13,903 | ₩13,863 | ₩13,863 | -0.19% | 2.6만 |
|---|
| 2025.11.11 | ₩13,883 | ₩13,930 | ₩13,877 | ₩13,930 | +0.34% | 4.8만 |
|---|
| 2025.11.10 | ₩13,877 | ₩13,917 | ₩13,870 | ₩13,883 | +0.05% | 1.7만 |
|---|
| 2025.11.07 | ₩13,883 | ₩13,903 | ₩13,877 | ₩13,877 | -0.05% | 2.8만 |
|---|
| 2025.11.06 | ₩13,850 | ₩13,903 | ₩13,850 | ₩13,850 | 0.00% | 2.6만 |
|---|
| 2025.11.05 | ₩13,850 | ₩13,890 | ₩13,823 | ₩13,837 | -0.10% | 8.1만 |
|---|
| 2025.11.04 | ₩13,866 | ₩13,957 | ₩13,863 | ₩13,863 | -0.02% | 8.6천 |
|---|
| 2025.11.03 | ₩13,850 | ₩13,890 | ₩13,837 | ₩13,850 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩13,863 | ₩13,877 | ₩13,823 | ₩13,877 | +0.10% | 4만 |
|---|
| 2025.10.30 | ₩13,877 | ₩13,877 | ₩13,850 | ₩13,861 | -0.12% | 3.2만 |
|---|
| 2025.10.29 | ₩13,963 | ₩13,977 | ₩13,910 | ₩13,910 | -0.38% | 2만 |
|---|
| 2025.10.28 | ₩13,955 | ₩14,024 | ₩13,955 | ₩13,984 | +0.20% | 1.4만 |
|---|
| 2025.10.27 | ₩13,941 | ₩14,090 | ₩13,930 | ₩14,024 | +0.59% | 3.9만 |
|---|
| 2025.10.24 | ₩13,943 | ₩13,970 | ₩13,943 | ₩13,963 | +0.14% | 2.3천 |
|---|
| 2025.10.23 | ₩13,943 | ₩14,037 | ₩13,943 | ₩13,943 | 0.00% | 1.3만 |
|---|
| 2025.10.22 | ₩13,970 | ₩13,970 | ₩13,930 | ₩13,970 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩13,970 | ₩13,977 | ₩13,943 | ₩13,943 | -0.19% | 2.2만 |
|---|
| 2025.10.20 | ₩13,947 | ₩13,957 | ₩13,917 | ₩13,917 | -0.22% | 6.7만 |
|---|
| 2025.10.17 | ₩13,957 | ₩13,970 | ₩13,930 | ₩13,930 | -0.19% | 3.5만 |
|---|
| 2025.10.16 | ₩13,918 | ₩13,957 | ₩13,917 | ₩13,957 | +0.28% | 15만 |
|---|
| 2025.10.15 | ₩13,930 | ₩13,957 | ₩13,890 | ₩13,903 | -0.19% | 3.1만 |
|---|
| 2025.10.14 | ₩13,902 | ₩13,937 | ₩13,890 | ₩13,930 | +0.20% | 6.9천 |
|---|
| 2025.10.13 | ₩13,903 | ₩13,930 | ₩13,878 | ₩13,930 | +0.19% | 1.2만 |
|---|
| 2025.10.10 | ₩13,877 | ₩13,917 | ₩13,863 | ₩13,893 | +0.12% | 4.3만 |
|---|