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 | ₩13,277 | ₩13,357 | ₩13,250 | ₩13,283 | +0.05% | 3.5만 |
| 2026.10.08 | ₩13,263 | ₩13,303 | ₩13,263 | ₩13,297 | +0.25% | 1.5만 |
| 2026.10.07 | ₩13,243 | ₩13,277 | ₩13,223 | ₩13,270 | +0.20% | 2.5만 |
| 2026.10.06 | ₩13,266 | ₩13,303 | ₩13,183 | ₩13,270 | +0.03% | 5.3만 |
| 2026.10.05 | ₩13,250 | ₩13,250 | ₩13,203 | ₩13,237 | -0.10% | 2.4만 |
| 2026.10.02 | ₩13,277 | ₩13,283 | ₩13,203 | ₩13,219 | -0.43% | 5.9만 |
| 2026.10.01 | ₩13,223 | ₩13,290 | ₩13,223 | ₩13,290 | +0.51% | 2.9만 |
| 2026.09.30 | ₩13,263 | ₩13,277 | ₩13,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,250 |
| -0.10% |
| 3.8만 |
| 2026.09.29 | ₩13,250 | ₩13,277 | ₩13,210 | ₩13,257 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩13,277 | ₩13,370 | ₩13,263 | ₩13,303 | +0.20% | 3.9만 |
|---|
| 2026.09.25 | ₩13,297 | ₩13,337 | ₩13,290 | ₩13,337 | +0.30% | 9.7천 |
|---|
| 2026.09.24 | ₩13,330 | ₩13,344 | ₩13,303 | ₩13,313 | -0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩13,397 | ₩13,397 | ₩13,290 | ₩13,370 | -0.20% | 12.9만 |
|---|
| 2026.09.22 | ₩13,417 | ₩13,424 | ₩13,384 | ₩13,404 | -0.10% | 6.1만 |
|---|
| 2026.09.21 | ₩13,411 | ₩13,411 | ₩13,384 | ₩13,404 | -0.05% | 3.6만 |
|---|
| 2026.09.18 | ₩13,384 | ₩13,424 | ₩13,384 | ₩13,390 | +0.05% | 3만 |
|---|
| 2026.09.17 | ₩13,424 | ₩13,424 | ₩13,384 | ₩13,404 | -0.15% | 7.9만 |
|---|
| 2026.09.16 | ₩13,411 | ₩13,504 | ₩13,390 | ₩13,390 | -0.15% | 4만 |
|---|
| 2026.09.15 | ₩13,397 | ₩13,397 | ₩13,370 | ₩13,385 | -0.09% | 11.9만 |
|---|
| 2026.09.14 | ₩13,384 | ₩13,437 | ₩13,384 | ₩13,404 | +0.15% | 2.5만 |
|---|
| 2026.09.11 | ₩13,437 | ₩13,464 | ₩13,411 | ₩13,417 | -0.15% | 2.8만 |
|---|
| 2026.09.10 | ₩13,437 | ₩13,477 | ₩13,411 | ₩13,411 | -0.20% | 5.6천 |
|---|
| 2026.09.09 | ₩13,491 | ₩13,518 | ₩13,464 | ₩13,484 | -0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩13,524 | ₩13,531 | ₩13,504 | ₩13,511 | -0.10% | 3.9만 |
|---|
| 2026.09.04 | ₩13,516 | ₩13,531 | ₩13,516 | ₩13,524 | +0.06% | 6.9천 |
|---|
| 2026.09.03 | ₩13,543 | ₩13,558 | ₩13,520 | ₩13,531 | -0.09% | 1.9만 |
|---|
| 2026.09.02 | ₩13,511 | ₩13,518 | ₩13,477 | ₩13,491 | -0.15% | 3만 |
|---|
| 2026.09.01 | ₩13,504 | ₩13,558 | ₩13,504 | ₩13,544 | +0.30% | 3만 |
|---|
| 2026.08.31 | ₩13,538 | ₩13,544 | ₩13,531 | ₩13,538 | 0.00% | 8.7천 |
|---|
| 2026.08.28 | ₩13,564 | ₩13,570 | ₩13,531 | ₩13,544 | -0.15% | 1만 |
|---|
| 2026.08.27 | ₩13,638 | ₩13,651 | ₩13,625 | ₩13,631 | -0.05% | 1.7만 |
|---|
| 2026.08.26 | ₩13,611 | ₩13,638 | ₩13,611 | ₩13,631 | +0.15% | 6.3천 |
|---|
| 2026.08.25 | ₩13,625 | ₩13,678 | ₩13,625 | ₩13,665 | +0.29% | 2.3만 |
|---|
| 2026.08.24 | ₩13,611 | ₩13,651 | ₩13,599 | ₩13,618 | +0.05% | 1.2만 |
|---|
| 2026.08.21 | ₩13,598 | ₩13,638 | ₩13,558 | ₩13,605 | +0.05% | 7.2만 |
|---|
| 2026.08.20 | ₩13,625 | ₩13,651 | ₩13,599 | ₩13,625 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩13,651 | ₩13,651 | ₩13,626 | ₩13,638 | -0.10% | 1.4만 |
|---|
| 2026.08.18 | ₩13,605 | ₩13,625 | ₩13,605 | ₩13,611 | +0.05% | 6.3만 |
|---|
| 2026.08.17 | ₩13,625 | ₩13,651 | ₩13,613 | ₩13,625 | 0.00% | 8천 |
|---|
| 2026.08.14 | ₩13,625 | ₩13,665 | ₩13,618 | ₩13,618 | -0.05% | 1.3만 |
|---|
| 2026.08.13 | ₩13,625 | ₩13,678 | ₩13,625 | ₩13,651 | +0.20% | 5.7만 |
|---|
| 2026.08.12 | ₩13,625 | ₩13,651 | ₩13,611 | ₩13,611 | -0.10% | 5.9만 |
|---|
| 2026.08.11 | ₩13,611 | ₩13,638 | ₩13,611 | ₩13,614 | +0.02% | 7만 |
|---|
| 2026.08.10 | ₩13,574 | ₩13,598 | ₩13,573 | ₩13,578 | +0.03% | 2.2만 |
|---|
| 2026.08.07 | ₩13,611 | ₩13,638 | ₩13,611 | ₩13,618 | +0.05% | 1.3만 |
|---|
| 2026.08.06 | ₩13,585 | ₩13,638 | ₩13,585 | ₩13,598 | +0.10% | 7.8천 |
|---|
| 2026.08.05 | ₩13,611 | ₩13,638 | ₩13,611 | ₩13,618 | +0.05% | 1.8만 |
|---|
| 2026.08.04 | ₩13,611 | ₩13,651 | ₩13,598 | ₩13,625 | +0.10% | 5.6만 |
|---|
| 2026.08.03 | ₩13,531 | ₩13,585 | ₩13,531 | ₩13,558 | +0.20% | 2.6만 |
|---|
| 2026.07.31 | ₩13,558 | ₩13,585 | ₩13,538 | ₩13,558 | 0.00% | 2.7만 |
|---|
| 2026.07.30 | ₩13,578 | ₩13,598 | ₩13,578 | ₩13,598 | +0.15% | 9천 |
|---|
| 2026.07.29 | ₩13,625 | ₩13,651 | ₩13,611 | ₩13,625 | 0.00% | 2.5만 |
|---|
| 2026.07.28 | ₩13,625 | ₩13,692 | ₩13,625 | ₩13,645 | +0.15% | 7.8만 |
|---|
| 2026.07.27 | ₩13,611 | ₩13,651 | ₩13,611 | ₩13,618 | +0.05% | 8.2만 |
|---|
| 2026.07.24 | ₩13,598 | ₩13,638 | ₩13,571 | ₩13,625 | +0.20% | 1.7만 |
|---|
| 2026.07.23 | ₩13,571 | ₩13,631 | ₩13,571 | ₩13,625 | +0.39% | 3.2만 |
|---|
| 2026.07.22 | ₩13,611 | ₩13,692 | ₩13,611 | ₩13,618 | +0.05% | 1.7만 |
|---|
| 2026.07.21 | ₩13,626 | ₩13,638 | ₩13,585 | ₩13,618 | -0.06% | 6만 |
|---|
| 2026.07.20 | ₩13,658 | ₩13,665 | ₩13,651 | ₩13,658 | 0.00% | 3.3만 |
|---|
| 2026.07.17 | ₩13,685 | ₩13,692 | ₩13,678 | ₩13,690 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩13,665 | ₩13,705 | ₩13,665 | ₩13,678 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩13,665 | ₩13,678 | ₩13,664 | ₩13,672 | +0.05% | 2.1만 |
|---|
| 2026.07.14 | ₩13,638 | ₩13,678 | ₩13,625 | ₩13,658 | +0.15% | 2.2만 |
|---|
| 2026.07.13 | ₩13,625 | ₩13,638 | ₩13,598 | ₩13,618 | -0.05% | 9.5천 |
|---|
| 2026.07.10 | ₩13,651 | ₩13,665 | ₩13,638 | ₩13,638 | -0.10% | 2.1만 |
|---|
| 2026.07.09 | ₩13,651 | ₩13,692 | ₩13,642 | ₩13,672 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩13,651 | ₩13,678 | ₩13,638 | ₩13,658 | +0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩13,678 | ₩13,692 | ₩13,665 | ₩13,672 | -0.05% | 1.9만 |
|---|
| 2026.07.06 | ₩13,692 | ₩13,692 | ₩13,678 | ₩13,692 | 0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩13,692 | ₩13,718 | ₩13,678 | ₩13,692 | 0.00% | 1.5만 |
|---|
| 2026.07.01 | ₩13,692 | ₩13,718 | ₩13,678 | ₩13,692 | 0.00% | 2.5만 |
|---|
| 2026.06.30 | ₩13,692 | ₩13,745 | ₩13,665 | ₩13,698 | +0.05% | 1.9만 |
|---|
| 2026.06.29 | ₩13,718 | ₩13,732 | ₩13,705 | ₩13,708 | -0.08% | 2.1만 |
|---|
| 2026.06.26 | ₩13,772 | ₩13,812 | ₩13,765 | ₩13,812 | +0.29% | 2.9만 |
|---|
| 2026.06.25 | ₩13,745 | ₩13,799 | ₩13,745 | ₩13,765 | +0.15% | 7.2천 |
|---|
| 2026.06.24 | ₩13,732 | ₩13,772 | ₩13,732 | ₩13,745 | +0.10% | 4.2만 |
|---|
| 2026.06.23 | ₩13,692 | ₩13,718 | ₩13,692 | ₩13,705 | +0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩13,692 | ₩13,732 | ₩13,665 | ₩13,685 | -0.05% | 6.7만 |
|---|
| 2026.06.18 | ₩13,738 | ₩13,772 | ₩13,678 | ₩13,718 | -0.15% | 7.7만 |
|---|
| 2026.06.17 | ₩13,732 | ₩13,759 | ₩13,685 | ₩13,685 | -0.34% | 4.4만 |
|---|
| 2026.06.16 | ₩13,725 | ₩13,759 | ₩13,725 | ₩13,738 | +0.10% | 5.8만 |
|---|
| 2026.06.15 | ₩13,732 | ₩13,812 | ₩13,718 | ₩13,738 | +0.05% | 12.4만 |
|---|
| 2026.06.12 | ₩13,685 | ₩13,732 | ₩13,685 | ₩13,698 | +0.10% | 1.9만 |
|---|
| 2026.06.11 | ₩13,672 | ₩13,759 | ₩13,672 | ₩13,745 | +0.54% | 3.8만 |
|---|
| 2026.06.10 | ₩13,672 | ₩13,678 | ₩13,651 | ₩13,665 | -0.05% | 9.6천 |
|---|
| 2026.06.09 | ₩13,665 | ₩13,718 | ₩13,651 | ₩13,705 | +0.29% | 17.5만 |
|---|
| 2026.06.08 | ₩13,665 | ₩13,676 | ₩13,638 | ₩13,638 | -0.20% | 1.2만 |
|---|
| 2026.06.05 | ₩13,651 | ₩13,665 | ₩13,638 | ₩13,645 | -0.05% | 1.7만 |
|---|
| 2026.06.04 | ₩13,705 | ₩13,718 | ₩13,698 | ₩13,718 | +0.10% | 2.7만 |
|---|
| 2026.06.03 | ₩13,692 | ₩13,718 | ₩13,665 | ₩13,678 | -0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩13,705 | ₩13,769 | ₩13,692 | ₩13,698 | -0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩13,678 | ₩13,718 | ₩13,678 | ₩13,718 | +0.29% | 2.9만 |
|---|
| 2026.05.29 | ₩13,718 | ₩13,738 | ₩13,705 | ₩13,725 | +0.05% | 10.3만 |
|---|
| 2026.05.28 | ₩13,678 | ₩13,718 | ₩13,668 | ₩13,698 | +0.15% | 4.6만 |
|---|
| 2026.05.27 | ₩13,744 | ₩13,759 | ₩13,732 | ₩13,738 | -0.04% | 2.6만 |
|---|
| 2026.05.26 | ₩13,712 | ₩13,718 | ₩13,705 | ₩13,712 | 0.00% | 1.9만 |
|---|
| 2026.05.22 | ₩13,692 | ₩13,692 | ₩13,685 | ₩13,685 | -0.05% | 5.9천 |
|---|
| 2026.05.21 | ₩13,651 | ₩13,705 | ₩13,651 | ₩13,698 | +0.34% | 3.5만 |
|---|
| 2026.05.20 | ₩13,651 | ₩13,692 | ₩13,625 | ₩13,665 | +0.10% | 2.3만 |
|---|
| 2026.05.19 | ₩13,638 | ₩13,638 | ₩13,547 | ₩13,625 | -0.10% | 4.1만 |
|---|
| 2026.05.18 | ₩13,678 | ₩13,759 | ₩13,665 | ₩13,672 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩13,678 | ₩13,705 | ₩13,678 | ₩13,698 | +0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩13,738 | ₩13,745 | ₩13,705 | ₩13,738 | 0.00% | 2.6만 |
|---|
| 2026.05.13 | ₩13,732 | ₩13,745 | ₩13,678 | ₩13,725 | -0.05% | 6.8만 |
|---|
| 2026.05.12 | ₩13,718 | ₩13,745 | ₩13,718 | ₩13,725 | +0.05% | 1.7만 |
|---|
| 2026.05.11 | ₩13,745 | ₩13,785 | ₩13,745 | ₩13,752 | +0.05% | 3.4만 |
|---|
| 2026.05.08 | ₩13,772 | ₩13,785 | ₩13,733 | ₩13,765 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩13,779 | ₩13,799 | ₩13,745 | ₩13,765 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩13,772 | ₩13,785 | ₩13,759 | ₩13,779 | +0.05% | 4.3천 |
|---|
| 2026.05.05 | ₩13,732 | ₩13,759 | ₩13,718 | ₩13,725 | -0.05% | 4만 |
|---|
| 2026.05.04 | ₩13,718 | ₩13,732 | ₩13,705 | ₩13,725 | +0.05% | 1.7만 |
|---|
| 2026.05.01 | ₩13,759 | ₩13,785 | ₩13,732 | ₩13,772 | +0.10% | 2.3만 |
|---|
| 2026.04.30 | ₩13,745 | ₩13,759 | ₩13,705 | ₩13,738 | -0.05% | 4.2만 |
|---|
| 2026.04.29 | ₩13,732 | ₩13,745 | ₩13,692 | ₩13,712 | -0.15% | 2.8만 |
|---|
| 2026.04.28 | ₩13,799 | ₩13,824 | ₩13,785 | ₩13,799 | 0.00% | 1.2만 |
|---|
| 2026.04.27 | ₩13,799 | ₩13,866 | ₩13,772 | ₩13,772 | -0.19% | 6.2만 |
|---|
| 2026.04.24 | ₩13,833 | ₩13,852 | ₩13,812 | ₩13,812 | -0.15% | 2.6만 |
|---|
| 2026.04.23 | ₩13,839 | ₩13,852 | ₩13,799 | ₩13,812 | -0.19% | 3.7만 |
|---|
| 2026.04.22 | ₩13,839 | ₩13,852 | ₩13,785 | ₩13,825 | -0.10% | 2.3만 |
|---|
| 2026.04.21 | ₩13,839 | ₩13,852 | ₩13,812 | ₩13,812 | -0.19% | 2.9만 |
|---|
| 2026.04.20 | ₩13,839 | ₩13,879 | ₩13,839 | ₩13,879 | +0.29% | 3.8만 |
|---|
| 2026.04.17 | ₩13,866 | ₩13,879 | ₩13,852 | ₩13,852 | -0.10% | 2.4만 |
|---|
| 2026.04.16 | ₩13,825 | ₩13,866 | ₩13,799 | ₩13,799 | -0.19% | 6.4만 |
|---|
| 2026.04.15 | ₩13,825 | ₩13,866 | ₩13,812 | ₩13,852 | +0.19% | 2.4만 |
|---|
| 2026.04.14 | ₩13,799 | ₩13,852 | ₩13,799 | ₩13,832 | +0.24% | 4.8만 |
|---|
| 2026.04.13 | ₩13,812 | ₩13,839 | ₩13,812 | ₩13,819 | +0.05% | 8.7천 |
|---|
| 2026.04.10 | ₩13,799 | ₩13,839 | ₩13,799 | ₩13,825 | +0.19% | 3.1만 |
|---|
| 2026.04.09 | ₩13,812 | ₩13,825 | ₩13,799 | ₩13,825 | +0.10% | 1.9만 |
|---|
| 2026.04.08 | ₩13,805 | ₩13,812 | ₩13,785 | ₩13,799 | -0.05% | 2.4만 |
|---|
| 2026.04.07 | ₩13,759 | ₩13,839 | ₩13,759 | ₩13,839 | +0.58% | 1.4만 |
|---|
| 2026.04.06 | ₩13,745 | ₩13,785 | ₩13,745 | ₩13,785 | +0.29% | 3.1만 |
|---|
| 2026.04.02 | ₩13,772 | ₩13,799 | ₩13,759 | ₩13,779 | +0.05% | 4.1만 |
|---|
| 2026.04.01 | ₩13,745 | ₩13,785 | ₩13,745 | ₩13,745 | 0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩13,756 | ₩13,759 | ₩13,732 | ₩13,738 | -0.13% | 2만 |
|---|
| 2026.03.30 | ₩13,718 | ₩13,772 | ₩13,705 | ₩13,772 | +0.39% | 3.6만 |
|---|
| 2026.03.27 | ₩13,718 | ₩13,759 | ₩13,718 | ₩13,725 | +0.05% | 5.2천 |
|---|
| 2026.03.26 | ₩13,759 | ₩13,759 | ₩13,692 | ₩13,712 | -0.34% | 3.5만 |
|---|
| 2026.03.25 | ₩13,785 | ₩13,799 | ₩13,745 | ₩13,772 | -0.10% | 1.8만 |
|---|
| 2026.03.24 | ₩13,759 | ₩13,772 | ₩13,732 | ₩13,772 | +0.10% | 3.3만 |
|---|
| 2026.03.23 | ₩13,759 | ₩13,812 | ₩13,732 | ₩13,771 | +0.09% | 6.6만 |
|---|
| 2026.03.20 | ₩13,745 | ₩13,772 | ₩13,732 | ₩13,738 | -0.05% | 1.3만 |
|---|
| 2026.03.19 | ₩13,785 | ₩13,825 | ₩13,759 | ₩13,819 | +0.24% | 2.9만 |
|---|
| 2026.03.18 | ₩13,825 | ₩13,866 | ₩13,825 | ₩13,832 | +0.05% | 7.9만 |
|---|
| 2026.03.17 | ₩13,852 | ₩13,879 | ₩13,839 | ₩13,879 | +0.19% | 2.6만 |
|---|
| 2026.03.16 | ₩13,812 | ₩13,839 | ₩13,812 | ₩13,812 | 0.00% | 3.2만 |
|---|
| 2026.03.13 | ₩13,825 | ₩13,825 | ₩13,805 | ₩13,812 | -0.10% | 2.4만 |
|---|
| 2026.03.12 | ₩13,852 | ₩13,866 | ₩13,805 | ₩13,805 | -0.34% | 3.2만 |
|---|
| 2026.03.11 | ₩13,879 | ₩14,107 | ₩13,866 | ₩13,866 | -0.10% | 5.8만 |
|---|
| 2026.03.10 | ₩13,878 | ₩13,906 | ₩13,866 | ₩13,879 | +0.01% | 4.5만 |
|---|
| 2026.03.09 | ₩13,852 | ₩13,999 | ₩13,852 | ₩13,919 | +0.48% | 3.5만 |
|---|
| 2026.03.06 | ₩13,852 | ₩13,915 | ₩13,852 | ₩13,891 | +0.28% | 2만 |
|---|
| 2026.03.05 | ₩13,919 | ₩14,655 | ₩13,892 | ₩13,946 | +0.19% | 8.8만 |
|---|
| 2026.03.04 | ₩13,919 | ₩14,147 | ₩13,892 | ₩13,892 | -0.19% | 3.5만 |
|---|
| 2026.03.03 | ₩13,892 | ₩13,946 | ₩13,892 | ₩13,926 | +0.24% | 10.2만 |
|---|
| 2026.03.02 | ₩13,946 | ₩13,959 | ₩13,926 | ₩13,946 | 0.00% | 5.5만 |
|---|
| 2026.02.27 | ₩13,973 | ₩13,993 | ₩13,959 | ₩13,986 | +0.10% | 7.8천 |
|---|
| 2026.02.26 | ₩13,946 | ₩13,959 | ₩13,933 | ₩13,953 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩13,986 | ₩14,026 | ₩13,906 | ₩13,973 | -0.10% | 7.4만 |
|---|
| 2026.02.24 | ₩14,026 | ₩14,026 | ₩13,973 | ₩14,007 | -0.13% | 5.5만 |
|---|
| 2026.02.23 | ₩13,959 | ₩13,999 | ₩13,933 | ₩13,986 | +0.19% | 2.5만 |
|---|
| 2026.02.20 | ₩13,961 | ₩13,973 | ₩13,961 | ₩13,966 | +0.04% | 7.1천 |
|---|
| 2026.02.19 | ₩13,973 | ₩13,999 | ₩13,959 | ₩13,973 | 0.00% | 2.4만 |
|---|
| 2026.02.18 | ₩13,973 | ₩14,013 | ₩13,946 | ₩13,946 | -0.19% | 2.4만 |
|---|
| 2026.02.17 | ₩13,973 | ₩14,013 | ₩13,933 | ₩13,973 | 0.00% | 12.1만 |
|---|
| 2026.02.13 | ₩13,973 | ₩13,973 | ₩13,959 | ₩13,966 | -0.05% | 4.3만 |
|---|
| 2026.02.12 | ₩13,919 | ₩13,953 | ₩13,906 | ₩13,919 | 0.00% | 1.7만 |
|---|
| 2026.02.11 | ₩13,892 | ₩13,946 | ₩13,879 | ₩13,879 | -0.10% | 4.1만 |
|---|
| 2026.02.10 | ₩13,920 | ₩14,013 | ₩13,906 | ₩13,999 | +0.57% | 9.8만 |
|---|
| 2026.02.09 | ₩13,880 | ₩13,906 | ₩13,879 | ₩13,904 | +0.17% | 9천 |
|---|
| 2026.02.06 | ₩13,892 | ₩13,919 | ₩13,879 | ₩13,886 | -0.05% | 1.8만 |
|---|
| 2026.02.05 | ₩13,866 | ₩13,919 | ₩13,866 | ₩13,892 | +0.19% | 3만 |
|---|
| 2026.02.04 | ₩13,852 | ₩13,866 | ₩13,839 | ₩13,852 | 0.00% | 3.5만 |
|---|
| 2026.02.03 | ₩13,852 | ₩13,879 | ₩13,839 | ₩13,862 | +0.07% | 1만 |
|---|
| 2026.02.02 | ₩13,866 | ₩13,879 | ₩13,850 | ₩13,866 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩13,866 | ₩13,879 | ₩13,866 | ₩13,872 | +0.05% | 5.5천 |
|---|
| 2026.01.29 | ₩13,839 | ₩13,872 | ₩13,839 | ₩13,846 | +0.05% | 8.5만 |
|---|
| 2026.01.28 | ₩13,886 | ₩13,895 | ₩13,879 | ₩13,879 | -0.05% | 1.5만 |
|---|
| 2026.01.27 | ₩13,899 | ₩13,906 | ₩13,879 | ₩13,892 | -0.05% | 8.6천 |
|---|
| 2026.01.26 | ₩13,892 | ₩13,919 | ₩13,886 | ₩13,906 | +0.10% | 5.4만 |
|---|
| 2026.01.23 | ₩13,879 | ₩13,906 | ₩13,879 | ₩13,906 | +0.19% | 6.9만 |
|---|
| 2026.01.22 | ₩13,858 | ₩13,919 | ₩13,858 | ₩13,892 | +0.25% | 3.6만 |
|---|
| 2026.01.21 | ₩13,866 | ₩13,906 | ₩13,852 | ₩13,866 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩13,852 | ₩13,879 | ₩13,839 | ₩13,879 | +0.19% | 5.3만 |
|---|
| 2026.01.16 | ₩13,892 | ₩13,906 | ₩13,852 | ₩13,872 | -0.14% | 3.2만 |
|---|
| 2026.01.15 | ₩13,894 | ₩13,933 | ₩13,894 | ₩13,903 | +0.07% | 5.4만 |
|---|
| 2026.01.14 | ₩13,906 | ₩13,953 | ₩13,902 | ₩13,927 | +0.15% | 3.6만 |
|---|
| 2026.01.13 | ₩13,892 | ₩13,919 | ₩13,886 | ₩13,903 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩13,879 | ₩13,906 | ₩13,866 | ₩13,872 | -0.05% | 3.7만 |
|---|
| 2026.01.09 | ₩13,892 | ₩13,906 | ₩13,866 | ₩13,906 | +0.10% | 1.1만 |
|---|
| 2026.01.08 | ₩13,876 | ₩13,906 | ₩13,876 | ₩13,899 | +0.16% | 11.5만 |
|---|
| 2026.01.07 | ₩13,906 | ₩13,906 | ₩13,892 | ₩13,906 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩13,892 | ₩13,919 | ₩13,884 | ₩13,919 | +0.19% | 1.4만 |
|---|
| 2026.01.05 | ₩13,890 | ₩13,919 | ₩13,825 | ₩13,906 | +0.12% | 1.3만 |
|---|
| 2026.01.02 | ₩13,906 | ₩13,933 | ₩13,879 | ₩13,892 | -0.10% | 6만 |
|---|
| 2025.12.31 | ₩13,891 | ₩13,906 | ₩13,886 | ₩13,892 | +0.01% | 1.9만 |
|---|
| 2025.12.30 | ₩13,892 | ₩13,919 | ₩13,891 | ₩13,919 | +0.19% | 1.9만 |
|---|
| 2025.12.29 | ₩13,946 | ₩14,040 | ₩13,933 | ₩13,943 | -0.02% | 7.8만 |
|---|
| 2025.12.26 | ₩13,946 | ₩13,959 | ₩13,923 | ₩13,959 | +0.10% | 3.9만 |
|---|
| 2025.12.24 | ₩13,919 | ₩13,999 | ₩13,919 | ₩13,986 | +0.48% | 2.1만 |
|---|
| 2025.12.23 | ₩13,892 | ₩13,933 | ₩13,891 | ₩13,919 | +0.19% | 3.6만 |
|---|
| 2025.12.22 | ₩13,908 | ₩13,933 | ₩13,892 | ₩13,933 | +0.17% | 3.7만 |
|---|
| 2025.12.19 | ₩13,933 | ₩13,946 | ₩13,933 | ₩13,933 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩13,933 | ₩13,953 | ₩13,919 | ₩13,919 | -0.10% | 2.5만 |
|---|
| 2025.12.17 | ₩13,906 | ₩13,946 | ₩13,879 | ₩13,946 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩13,892 | ₩14,013 | ₩13,892 | ₩13,946 | +0.39% | 4.3만 |
|---|
| 2025.12.15 | ₩13,903 | ₩13,919 | ₩13,879 | ₩13,879 | -0.17% | 67만 |
|---|
| 2025.12.12 | ₩13,892 | ₩13,919 | ₩13,879 | ₩13,879 | -0.10% | 1.1만 |
|---|
| 2025.12.11 | ₩13,919 | ₩13,933 | ₩13,879 | ₩13,879 | -0.29% | 10.1만 |
|---|
| 2025.12.10 | ₩13,879 | ₩13,919 | ₩13,866 | ₩13,892 | +0.10% | 6.4만 |
|---|
| 2025.12.09 | ₩13,890 | ₩13,892 | ₩13,852 | ₩13,852 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩13,884 | ₩13,919 | ₩13,866 | ₩13,892 | +0.06% | 1.5만 |
|---|
| 2025.12.05 | ₩13,906 | ₩13,919 | ₩13,879 | ₩13,899 | -0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩13,919 | ₩13,946 | ₩13,892 | ₩13,892 | -0.19% | 2.9만 |
|---|
| 2025.12.03 | ₩13,933 | ₩13,973 | ₩13,906 | ₩13,933 | 0.00% | 2.4만 |
|---|
| 2025.12.02 | ₩13,906 | ₩13,933 | ₩13,892 | ₩13,906 | 0.00% | 1.8만 |
|---|
| 2025.12.01 | ₩13,906 | ₩13,919 | ₩13,906 | ₩13,919 | +0.10% | 3.1만 |
|---|
| 2025.11.28 | ₩13,933 | ₩14,026 | ₩13,919 | ₩13,939 | +0.05% | 3.8만 |
|---|
| 2025.11.26 | ₩13,933 | ₩13,959 | ₩13,919 | ₩13,946 | +0.10% | 9.2만 |
|---|
| 2025.11.25 | ₩13,973 | ₩14,107 | ₩13,959 | ₩14,066 | +0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩13,946 | ₩14,066 | ₩13,933 | ₩13,973 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩13,945 | ₩13,953 | ₩13,933 | ₩13,939 | -0.04% | 2.8만 |
|---|
| 2025.11.20 | ₩13,919 | ₩14,021 | ₩13,908 | ₩13,914 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩13,916 | ₩13,986 | ₩13,906 | ₩13,933 | +0.12% | 6.3만 |
|---|
| 2025.11.18 | ₩13,908 | ₩13,946 | ₩13,906 | ₩13,919 | +0.08% | 1.4만 |
|---|
| 2025.11.17 | ₩13,919 | ₩13,933 | ₩13,879 | ₩13,892 | -0.19% | 1.6만 |
|---|
| 2025.11.14 | ₩13,919 | ₩13,946 | ₩13,892 | ₩13,899 | -0.14% | 2.6만 |
|---|
| 2025.11.13 | ₩13,892 | ₩13,946 | ₩13,892 | ₩13,919 | +0.19% | 3.4만 |
|---|
| 2025.11.12 | ₩13,919 | ₩13,933 | ₩13,892 | ₩13,892 | -0.19% | 2.6만 |
|---|
| 2025.11.11 | ₩13,912 | ₩13,959 | ₩13,906 | ₩13,959 | +0.34% | 4.8만 |
|---|
| 2025.11.10 | ₩13,906 | ₩13,946 | ₩13,899 | ₩13,912 | +0.05% | 1.7만 |
|---|
| 2025.11.07 | ₩13,912 | ₩13,933 | ₩13,906 | ₩13,906 | -0.05% | 2.8만 |
|---|
| 2025.11.06 | ₩13,879 | ₩13,933 | ₩13,879 | ₩13,879 | 0.00% | 2.6만 |
|---|
| 2025.11.05 | ₩13,879 | ₩13,919 | ₩13,852 | ₩13,866 | -0.10% | 8.1만 |
|---|
| 2025.11.04 | ₩13,895 | ₩13,986 | ₩13,892 | ₩13,892 | -0.02% | 8.6천 |
|---|
| 2025.11.03 | ₩13,879 | ₩13,919 | ₩13,866 | ₩13,879 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩13,892 | ₩13,906 | ₩13,852 | ₩13,906 | +0.10% | 4만 |
|---|
| 2025.10.30 | ₩13,906 | ₩13,906 | ₩13,879 | ₩13,890 | -0.12% | 3.2만 |
|---|
| 2025.10.29 | ₩13,993 | ₩14,006 | ₩13,939 | ₩13,939 | -0.38% | 2만 |
|---|
| 2025.10.28 | ₩13,985 | ₩14,053 | ₩13,985 | ₩14,013 | +0.20% | 1.4만 |
|---|
| 2025.10.27 | ₩13,970 | ₩14,120 | ₩13,959 | ₩14,053 | +0.59% | 3.9만 |
|---|
| 2025.10.24 | ₩13,973 | ₩13,999 | ₩13,973 | ₩13,993 | +0.14% | 2.3천 |
|---|
| 2025.10.23 | ₩13,973 | ₩14,066 | ₩13,973 | ₩13,973 | 0.00% | 1.3만 |
|---|
| 2025.10.22 | ₩13,999 | ₩13,999 | ₩13,959 | ₩13,999 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩13,999 | ₩14,006 | ₩13,973 | ₩13,973 | -0.19% | 2.2만 |
|---|
| 2025.10.20 | ₩13,977 | ₩13,986 | ₩13,946 | ₩13,946 | -0.22% | 6.7만 |
|---|
| 2025.10.17 | ₩13,986 | ₩13,999 | ₩13,959 | ₩13,959 | -0.19% | 3.5만 |
|---|
| 2025.10.16 | ₩13,947 | ₩13,986 | ₩13,946 | ₩13,986 | +0.28% | 15만 |
|---|
| 2025.10.15 | ₩13,959 | ₩13,986 | ₩13,919 | ₩13,933 | -0.19% | 3.1만 |
|---|
| 2025.10.14 | ₩13,931 | ₩13,966 | ₩13,919 | ₩13,959 | +0.20% | 6.9천 |
|---|
| 2025.10.13 | ₩13,933 | ₩13,959 | ₩13,907 | ₩13,959 | +0.19% | 1.2만 |
|---|
| 2025.10.10 | ₩13,906 | ₩13,946 | ₩13,892 | ₩13,922 | +0.12% | 4.3만 |
|---|