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 | ₩13,302 | ₩13,382 | ₩13,275 | ₩13,308 | +0.05% | 3.5만 |
| 2026.10.08 | ₩13,288 | ₩13,329 | ₩13,288 | ₩13,322 | +0.25% | 1.5만 |
| 2026.10.07 | ₩13,268 | ₩13,302 | ₩13,248 | ₩13,295 | +0.20% | 2.5만 |
| 2026.10.06 | ₩13,291 | ₩13,329 | ₩13,208 | ₩13,295 | +0.03% | 5.3만 |
| 2026.10.05 | ₩13,275 | ₩13,275 | ₩13,228 | ₩13,262 | -0.10% | 2.4만 |
| 2026.10.02 | ₩13,302 | ₩13,308 | ₩13,228 | ₩13,244 | -0.43% | 5.9만 |
| 2026.10.01 | ₩13,248 | ₩13,315 | ₩13,248 | ₩13,315 | +0.51% | 2.9만 |
| 2026.09.30 | ₩13,288 | ₩13,302 | ₩13,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,275 |
| -0.10% |
| 3.8만 |
| 2026.09.29 | ₩13,275 | ₩13,302 | ₩13,235 | ₩13,282 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩13,302 | ₩13,396 | ₩13,288 | ₩13,329 | +0.20% | 3.9만 |
|---|
| 2026.09.25 | ₩13,322 | ₩13,362 | ₩13,315 | ₩13,362 | +0.30% | 9.7천 |
|---|
| 2026.09.24 | ₩13,355 | ₩13,369 | ₩13,329 | ₩13,338 | -0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩13,422 | ₩13,422 | ₩13,315 | ₩13,396 | -0.20% | 12.9만 |
|---|
| 2026.09.22 | ₩13,443 | ₩13,449 | ₩13,409 | ₩13,429 | -0.10% | 6.1만 |
|---|
| 2026.09.21 | ₩13,436 | ₩13,436 | ₩13,409 | ₩13,429 | -0.05% | 3.6만 |
|---|
| 2026.09.18 | ₩13,409 | ₩13,449 | ₩13,409 | ₩13,416 | +0.05% | 3만 |
|---|
| 2026.09.17 | ₩13,449 | ₩13,449 | ₩13,409 | ₩13,429 | -0.15% | 7.9만 |
|---|
| 2026.09.16 | ₩13,436 | ₩13,530 | ₩13,416 | ₩13,416 | -0.15% | 4만 |
|---|
| 2026.09.15 | ₩13,422 | ₩13,422 | ₩13,396 | ₩13,410 | -0.09% | 11.9만 |
|---|
| 2026.09.14 | ₩13,409 | ₩13,463 | ₩13,409 | ₩13,429 | +0.15% | 2.5만 |
|---|
| 2026.09.11 | ₩13,463 | ₩13,489 | ₩13,436 | ₩13,443 | -0.15% | 2.8만 |
|---|
| 2026.09.10 | ₩13,463 | ₩13,503 | ₩13,436 | ₩13,436 | -0.20% | 5.6천 |
|---|
| 2026.09.09 | ₩13,516 | ₩13,543 | ₩13,489 | ₩13,510 | -0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩13,550 | ₩13,556 | ₩13,530 | ₩13,536 | -0.10% | 3.9만 |
|---|
| 2026.09.04 | ₩13,542 | ₩13,556 | ₩13,542 | ₩13,550 | +0.06% | 6.9천 |
|---|
| 2026.09.03 | ₩13,569 | ₩13,583 | ₩13,546 | ₩13,556 | -0.09% | 1.9만 |
|---|
| 2026.09.02 | ₩13,536 | ₩13,543 | ₩13,503 | ₩13,516 | -0.15% | 3만 |
|---|
| 2026.09.01 | ₩13,530 | ₩13,583 | ₩13,530 | ₩13,570 | +0.30% | 3만 |
|---|
| 2026.08.31 | ₩13,563 | ₩13,570 | ₩13,556 | ₩13,563 | 0.00% | 8.7천 |
|---|
| 2026.08.28 | ₩13,590 | ₩13,595 | ₩13,556 | ₩13,570 | -0.15% | 1만 |
|---|
| 2026.08.27 | ₩13,664 | ₩13,677 | ₩13,650 | ₩13,657 | -0.05% | 1.7만 |
|---|
| 2026.08.26 | ₩13,637 | ₩13,664 | ₩13,637 | ₩13,657 | +0.15% | 6.3천 |
|---|
| 2026.08.25 | ₩13,650 | ₩13,704 | ₩13,650 | ₩13,691 | +0.29% | 2.3만 |
|---|
| 2026.08.24 | ₩13,637 | ₩13,677 | ₩13,625 | ₩13,644 | +0.05% | 1.2만 |
|---|
| 2026.08.21 | ₩13,624 | ₩13,664 | ₩13,583 | ₩13,630 | +0.05% | 7.2만 |
|---|
| 2026.08.20 | ₩13,650 | ₩13,677 | ₩13,625 | ₩13,650 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩13,677 | ₩13,677 | ₩13,652 | ₩13,664 | -0.10% | 1.4만 |
|---|
| 2026.08.18 | ₩13,630 | ₩13,650 | ₩13,630 | ₩13,637 | +0.05% | 6.3만 |
|---|
| 2026.08.17 | ₩13,650 | ₩13,677 | ₩13,638 | ₩13,650 | 0.00% | 8천 |
|---|
| 2026.08.14 | ₩13,650 | ₩13,691 | ₩13,644 | ₩13,644 | -0.05% | 1.3만 |
|---|
| 2026.08.13 | ₩13,650 | ₩13,704 | ₩13,650 | ₩13,677 | +0.20% | 5.7만 |
|---|
| 2026.08.12 | ₩13,650 | ₩13,677 | ₩13,637 | ₩13,637 | -0.10% | 5.9만 |
|---|
| 2026.08.11 | ₩13,637 | ₩13,664 | ₩13,637 | ₩13,640 | +0.02% | 7만 |
|---|
| 2026.08.10 | ₩13,599 | ₩13,624 | ₩13,598 | ₩13,603 | +0.03% | 2.2만 |
|---|
| 2026.08.07 | ₩13,637 | ₩13,664 | ₩13,637 | ₩13,644 | +0.05% | 1.3만 |
|---|
| 2026.08.06 | ₩13,610 | ₩13,664 | ₩13,610 | ₩13,624 | +0.10% | 7.8천 |
|---|
| 2026.08.05 | ₩13,637 | ₩13,664 | ₩13,637 | ₩13,644 | +0.05% | 1.8만 |
|---|
| 2026.08.04 | ₩13,637 | ₩13,677 | ₩13,624 | ₩13,650 | +0.10% | 5.6만 |
|---|
| 2026.08.03 | ₩13,556 | ₩13,610 | ₩13,556 | ₩13,583 | +0.20% | 2.6만 |
|---|
| 2026.07.31 | ₩13,583 | ₩13,610 | ₩13,563 | ₩13,583 | 0.00% | 2.7만 |
|---|
| 2026.07.30 | ₩13,603 | ₩13,624 | ₩13,603 | ₩13,624 | +0.15% | 9천 |
|---|
| 2026.07.29 | ₩13,650 | ₩13,677 | ₩13,637 | ₩13,650 | 0.00% | 2.5만 |
|---|
| 2026.07.28 | ₩13,650 | ₩13,717 | ₩13,650 | ₩13,670 | +0.15% | 7.8만 |
|---|
| 2026.07.27 | ₩13,637 | ₩13,677 | ₩13,637 | ₩13,644 | +0.05% | 8.2만 |
|---|
| 2026.07.24 | ₩13,624 | ₩13,664 | ₩13,597 | ₩13,650 | +0.20% | 1.7만 |
|---|
| 2026.07.23 | ₩13,597 | ₩13,657 | ₩13,597 | ₩13,650 | +0.39% | 3.2만 |
|---|
| 2026.07.22 | ₩13,637 | ₩13,717 | ₩13,637 | ₩13,644 | +0.05% | 1.7만 |
|---|
| 2026.07.21 | ₩13,652 | ₩13,664 | ₩13,610 | ₩13,644 | -0.06% | 6만 |
|---|
| 2026.07.20 | ₩13,684 | ₩13,691 | ₩13,677 | ₩13,684 | 0.00% | 3.3만 |
|---|
| 2026.07.17 | ₩13,711 | ₩13,717 | ₩13,704 | ₩13,716 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩13,691 | ₩13,731 | ₩13,691 | ₩13,704 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩13,691 | ₩13,704 | ₩13,689 | ₩13,697 | +0.05% | 2.1만 |
|---|
| 2026.07.14 | ₩13,664 | ₩13,704 | ₩13,650 | ₩13,684 | +0.15% | 2.2만 |
|---|
| 2026.07.13 | ₩13,650 | ₩13,664 | ₩13,624 | ₩13,644 | -0.05% | 9.5천 |
|---|
| 2026.07.10 | ₩13,677 | ₩13,691 | ₩13,664 | ₩13,664 | -0.10% | 2.1만 |
|---|
| 2026.07.09 | ₩13,677 | ₩13,717 | ₩13,668 | ₩13,697 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩13,677 | ₩13,704 | ₩13,664 | ₩13,684 | +0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩13,704 | ₩13,717 | ₩13,691 | ₩13,697 | -0.05% | 1.9만 |
|---|
| 2026.07.06 | ₩13,717 | ₩13,717 | ₩13,704 | ₩13,717 | 0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩13,717 | ₩13,744 | ₩13,704 | ₩13,717 | 0.00% | 1.5만 |
|---|
| 2026.07.01 | ₩13,717 | ₩13,744 | ₩13,704 | ₩13,717 | 0.00% | 2.5만 |
|---|
| 2026.06.30 | ₩13,717 | ₩13,771 | ₩13,691 | ₩13,724 | +0.05% | 1.9만 |
|---|
| 2026.06.29 | ₩13,744 | ₩13,758 | ₩13,731 | ₩13,733 | -0.08% | 2.1만 |
|---|
| 2026.06.26 | ₩13,798 | ₩13,838 | ₩13,791 | ₩13,838 | +0.29% | 2.9만 |
|---|
| 2026.06.25 | ₩13,771 | ₩13,825 | ₩13,771 | ₩13,791 | +0.15% | 7.2천 |
|---|
| 2026.06.24 | ₩13,758 | ₩13,798 | ₩13,758 | ₩13,771 | +0.10% | 4.2만 |
|---|
| 2026.06.23 | ₩13,717 | ₩13,744 | ₩13,717 | ₩13,731 | +0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩13,717 | ₩13,758 | ₩13,691 | ₩13,711 | -0.05% | 6.7만 |
|---|
| 2026.06.18 | ₩13,764 | ₩13,798 | ₩13,704 | ₩13,744 | -0.15% | 7.7만 |
|---|
| 2026.06.17 | ₩13,758 | ₩13,784 | ₩13,711 | ₩13,711 | -0.34% | 4.4만 |
|---|
| 2026.06.16 | ₩13,751 | ₩13,784 | ₩13,751 | ₩13,764 | +0.10% | 5.8만 |
|---|
| 2026.06.15 | ₩13,758 | ₩13,838 | ₩13,744 | ₩13,764 | +0.05% | 12.4만 |
|---|
| 2026.06.12 | ₩13,711 | ₩13,758 | ₩13,711 | ₩13,724 | +0.10% | 1.9만 |
|---|
| 2026.06.11 | ₩13,697 | ₩13,784 | ₩13,697 | ₩13,771 | +0.54% | 3.8만 |
|---|
| 2026.06.10 | ₩13,697 | ₩13,704 | ₩13,677 | ₩13,691 | -0.05% | 9.6천 |
|---|
| 2026.06.09 | ₩13,691 | ₩13,744 | ₩13,677 | ₩13,731 | +0.29% | 17.5만 |
|---|
| 2026.06.08 | ₩13,691 | ₩13,701 | ₩13,664 | ₩13,664 | -0.20% | 1.2만 |
|---|
| 2026.06.05 | ₩13,677 | ₩13,691 | ₩13,664 | ₩13,670 | -0.05% | 1.7만 |
|---|
| 2026.06.04 | ₩13,731 | ₩13,744 | ₩13,724 | ₩13,744 | +0.10% | 2.7만 |
|---|
| 2026.06.03 | ₩13,717 | ₩13,744 | ₩13,691 | ₩13,704 | -0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩13,731 | ₩13,795 | ₩13,717 | ₩13,724 | -0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩13,704 | ₩13,744 | ₩13,704 | ₩13,744 | +0.29% | 2.9만 |
|---|
| 2026.05.29 | ₩13,744 | ₩13,764 | ₩13,731 | ₩13,751 | +0.05% | 10.3만 |
|---|
| 2026.05.28 | ₩13,704 | ₩13,744 | ₩13,693 | ₩13,724 | +0.15% | 4.6만 |
|---|
| 2026.05.27 | ₩13,770 | ₩13,784 | ₩13,758 | ₩13,764 | -0.04% | 2.6만 |
|---|
| 2026.05.26 | ₩13,738 | ₩13,744 | ₩13,731 | ₩13,738 | 0.00% | 1.9만 |
|---|
| 2026.05.22 | ₩13,717 | ₩13,717 | ₩13,711 | ₩13,711 | -0.05% | 5.9천 |
|---|
| 2026.05.21 | ₩13,677 | ₩13,731 | ₩13,677 | ₩13,724 | +0.34% | 3.5만 |
|---|
| 2026.05.20 | ₩13,677 | ₩13,717 | ₩13,650 | ₩13,691 | +0.10% | 2.3만 |
|---|
| 2026.05.19 | ₩13,664 | ₩13,664 | ₩13,573 | ₩13,650 | -0.10% | 4.1만 |
|---|
| 2026.05.18 | ₩13,704 | ₩13,784 | ₩13,691 | ₩13,697 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩13,704 | ₩13,731 | ₩13,704 | ₩13,724 | +0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩13,764 | ₩13,771 | ₩13,731 | ₩13,764 | 0.00% | 2.6만 |
|---|
| 2026.05.13 | ₩13,758 | ₩13,771 | ₩13,704 | ₩13,751 | -0.05% | 6.8만 |
|---|
| 2026.05.12 | ₩13,744 | ₩13,771 | ₩13,744 | ₩13,751 | +0.05% | 1.7만 |
|---|
| 2026.05.11 | ₩13,771 | ₩13,811 | ₩13,771 | ₩13,778 | +0.05% | 3.4만 |
|---|
| 2026.05.08 | ₩13,798 | ₩13,811 | ₩13,759 | ₩13,791 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩13,805 | ₩13,825 | ₩13,771 | ₩13,791 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩13,798 | ₩13,811 | ₩13,784 | ₩13,805 | +0.05% | 4.3천 |
|---|
| 2026.05.05 | ₩13,758 | ₩13,784 | ₩13,744 | ₩13,751 | -0.05% | 4만 |
|---|
| 2026.05.04 | ₩13,744 | ₩13,758 | ₩13,731 | ₩13,751 | +0.05% | 1.7만 |
|---|
| 2026.05.01 | ₩13,784 | ₩13,811 | ₩13,758 | ₩13,798 | +0.10% | 2.3만 |
|---|
| 2026.04.30 | ₩13,771 | ₩13,784 | ₩13,731 | ₩13,764 | -0.05% | 4.2만 |
|---|
| 2026.04.29 | ₩13,758 | ₩13,771 | ₩13,717 | ₩13,738 | -0.15% | 2.8만 |
|---|
| 2026.04.28 | ₩13,825 | ₩13,850 | ₩13,811 | ₩13,825 | 0.00% | 1.2만 |
|---|
| 2026.04.27 | ₩13,825 | ₩13,892 | ₩13,798 | ₩13,798 | -0.19% | 6.2만 |
|---|
| 2026.04.24 | ₩13,860 | ₩13,878 | ₩13,838 | ₩13,838 | -0.15% | 2.6만 |
|---|
| 2026.04.23 | ₩13,865 | ₩13,878 | ₩13,825 | ₩13,838 | -0.19% | 3.7만 |
|---|
| 2026.04.22 | ₩13,865 | ₩13,878 | ₩13,811 | ₩13,851 | -0.10% | 2.3만 |
|---|
| 2026.04.21 | ₩13,865 | ₩13,878 | ₩13,838 | ₩13,838 | -0.19% | 2.9만 |
|---|
| 2026.04.20 | ₩13,865 | ₩13,905 | ₩13,865 | ₩13,905 | +0.29% | 3.8만 |
|---|
| 2026.04.17 | ₩13,892 | ₩13,905 | ₩13,878 | ₩13,878 | -0.10% | 2.4만 |
|---|
| 2026.04.16 | ₩13,851 | ₩13,892 | ₩13,825 | ₩13,825 | -0.19% | 6.4만 |
|---|
| 2026.04.15 | ₩13,851 | ₩13,892 | ₩13,838 | ₩13,878 | +0.19% | 2.4만 |
|---|
| 2026.04.14 | ₩13,825 | ₩13,878 | ₩13,825 | ₩13,858 | +0.24% | 4.8만 |
|---|
| 2026.04.13 | ₩13,838 | ₩13,865 | ₩13,838 | ₩13,845 | +0.05% | 8.7천 |
|---|
| 2026.04.10 | ₩13,825 | ₩13,865 | ₩13,825 | ₩13,851 | +0.19% | 3.1만 |
|---|
| 2026.04.09 | ₩13,838 | ₩13,851 | ₩13,825 | ₩13,851 | +0.10% | 1.9만 |
|---|
| 2026.04.08 | ₩13,831 | ₩13,838 | ₩13,811 | ₩13,825 | -0.05% | 2.4만 |
|---|
| 2026.04.07 | ₩13,784 | ₩13,865 | ₩13,784 | ₩13,865 | +0.58% | 1.4만 |
|---|
| 2026.04.06 | ₩13,771 | ₩13,811 | ₩13,771 | ₩13,811 | +0.29% | 3.1만 |
|---|
| 2026.04.02 | ₩13,798 | ₩13,825 | ₩13,784 | ₩13,805 | +0.05% | 4.1만 |
|---|
| 2026.04.01 | ₩13,771 | ₩13,811 | ₩13,771 | ₩13,771 | 0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩13,782 | ₩13,784 | ₩13,758 | ₩13,764 | -0.13% | 2만 |
|---|
| 2026.03.30 | ₩13,744 | ₩13,798 | ₩13,731 | ₩13,798 | +0.39% | 3.6만 |
|---|
| 2026.03.27 | ₩13,744 | ₩13,784 | ₩13,744 | ₩13,751 | +0.05% | 5.2천 |
|---|
| 2026.03.26 | ₩13,784 | ₩13,784 | ₩13,717 | ₩13,738 | -0.34% | 3.5만 |
|---|
| 2026.03.25 | ₩13,811 | ₩13,825 | ₩13,771 | ₩13,798 | -0.10% | 1.8만 |
|---|
| 2026.03.24 | ₩13,784 | ₩13,798 | ₩13,758 | ₩13,798 | +0.10% | 3.3만 |
|---|
| 2026.03.23 | ₩13,784 | ₩13,838 | ₩13,758 | ₩13,797 | +0.09% | 6.6만 |
|---|
| 2026.03.20 | ₩13,771 | ₩13,798 | ₩13,758 | ₩13,764 | -0.05% | 1.3만 |
|---|
| 2026.03.19 | ₩13,811 | ₩13,851 | ₩13,784 | ₩13,845 | +0.24% | 2.9만 |
|---|
| 2026.03.18 | ₩13,851 | ₩13,892 | ₩13,851 | ₩13,858 | +0.05% | 7.9만 |
|---|
| 2026.03.17 | ₩13,878 | ₩13,905 | ₩13,865 | ₩13,905 | +0.19% | 2.6만 |
|---|
| 2026.03.16 | ₩13,838 | ₩13,865 | ₩13,838 | ₩13,838 | 0.00% | 3.2만 |
|---|
| 2026.03.13 | ₩13,851 | ₩13,851 | ₩13,831 | ₩13,838 | -0.10% | 2.4만 |
|---|
| 2026.03.12 | ₩13,878 | ₩13,892 | ₩13,831 | ₩13,831 | -0.34% | 3.2만 |
|---|
| 2026.03.11 | ₩13,905 | ₩14,133 | ₩13,892 | ₩13,892 | -0.10% | 5.8만 |
|---|
| 2026.03.10 | ₩13,904 | ₩13,932 | ₩13,892 | ₩13,905 | +0.01% | 4.5만 |
|---|
| 2026.03.09 | ₩13,878 | ₩14,026 | ₩13,878 | ₩13,945 | +0.48% | 3.5만 |
|---|
| 2026.03.06 | ₩13,878 | ₩13,941 | ₩13,878 | ₩13,917 | +0.28% | 2만 |
|---|
| 2026.03.05 | ₩13,945 | ₩14,683 | ₩13,919 | ₩13,972 | +0.19% | 8.8만 |
|---|
| 2026.03.04 | ₩13,945 | ₩14,173 | ₩13,919 | ₩13,919 | -0.19% | 3.5만 |
|---|
| 2026.03.03 | ₩13,919 | ₩13,972 | ₩13,919 | ₩13,952 | +0.24% | 10.2만 |
|---|
| 2026.03.02 | ₩13,972 | ₩13,986 | ₩13,952 | ₩13,972 | 0.00% | 5.5만 |
|---|
| 2026.02.27 | ₩13,999 | ₩14,019 | ₩13,986 | ₩14,012 | +0.10% | 7.8천 |
|---|
| 2026.02.26 | ₩13,972 | ₩13,986 | ₩13,959 | ₩13,979 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩14,012 | ₩14,053 | ₩13,932 | ₩13,999 | -0.10% | 7.4만 |
|---|
| 2026.02.24 | ₩14,053 | ₩14,053 | ₩13,999 | ₩14,034 | -0.13% | 5.5만 |
|---|
| 2026.02.23 | ₩13,986 | ₩14,026 | ₩13,959 | ₩14,012 | +0.19% | 2.5만 |
|---|
| 2026.02.20 | ₩13,987 | ₩13,999 | ₩13,987 | ₩13,992 | +0.04% | 7.1천 |
|---|
| 2026.02.19 | ₩13,999 | ₩14,026 | ₩13,986 | ₩13,999 | 0.00% | 2.4만 |
|---|
| 2026.02.18 | ₩13,999 | ₩14,039 | ₩13,972 | ₩13,972 | -0.19% | 2.4만 |
|---|
| 2026.02.17 | ₩13,999 | ₩14,039 | ₩13,959 | ₩13,999 | 0.00% | 12.1만 |
|---|
| 2026.02.13 | ₩13,999 | ₩13,999 | ₩13,986 | ₩13,992 | -0.05% | 4.3만 |
|---|
| 2026.02.12 | ₩13,945 | ₩13,979 | ₩13,932 | ₩13,945 | 0.00% | 1.7만 |
|---|
| 2026.02.11 | ₩13,919 | ₩13,972 | ₩13,905 | ₩13,905 | -0.10% | 4.1만 |
|---|
| 2026.02.10 | ₩13,947 | ₩14,039 | ₩13,932 | ₩14,026 | +0.57% | 9.8만 |
|---|
| 2026.02.09 | ₩13,906 | ₩13,932 | ₩13,905 | ₩13,931 | +0.17% | 9천 |
|---|
| 2026.02.06 | ₩13,919 | ₩13,945 | ₩13,905 | ₩13,912 | -0.05% | 1.8만 |
|---|
| 2026.02.05 | ₩13,892 | ₩13,945 | ₩13,892 | ₩13,919 | +0.19% | 3만 |
|---|
| 2026.02.04 | ₩13,878 | ₩13,892 | ₩13,865 | ₩13,878 | 0.00% | 3.5만 |
|---|
| 2026.02.03 | ₩13,878 | ₩13,905 | ₩13,865 | ₩13,888 | +0.07% | 1만 |
|---|
| 2026.02.02 | ₩13,892 | ₩13,905 | ₩13,876 | ₩13,892 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩13,892 | ₩13,905 | ₩13,892 | ₩13,898 | +0.05% | 5.5천 |
|---|
| 2026.01.29 | ₩13,865 | ₩13,898 | ₩13,865 | ₩13,872 | +0.05% | 8.5만 |
|---|
| 2026.01.28 | ₩13,912 | ₩13,921 | ₩13,905 | ₩13,905 | -0.05% | 1.5만 |
|---|
| 2026.01.27 | ₩13,925 | ₩13,932 | ₩13,905 | ₩13,919 | -0.05% | 8.6천 |
|---|
| 2026.01.26 | ₩13,919 | ₩13,945 | ₩13,912 | ₩13,932 | +0.10% | 5.4만 |
|---|
| 2026.01.23 | ₩13,905 | ₩13,932 | ₩13,905 | ₩13,932 | +0.19% | 6.9만 |
|---|
| 2026.01.22 | ₩13,884 | ₩13,945 | ₩13,884 | ₩13,919 | +0.25% | 3.6만 |
|---|
| 2026.01.21 | ₩13,892 | ₩13,932 | ₩13,878 | ₩13,892 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩13,878 | ₩13,905 | ₩13,865 | ₩13,905 | +0.19% | 5.3만 |
|---|
| 2026.01.16 | ₩13,919 | ₩13,932 | ₩13,878 | ₩13,898 | -0.14% | 3.2만 |
|---|
| 2026.01.15 | ₩13,920 | ₩13,959 | ₩13,920 | ₩13,929 | +0.07% | 5.4만 |
|---|
| 2026.01.14 | ₩13,932 | ₩13,979 | ₩13,928 | ₩13,953 | +0.15% | 3.6만 |
|---|
| 2026.01.13 | ₩13,919 | ₩13,945 | ₩13,912 | ₩13,929 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩13,905 | ₩13,932 | ₩13,892 | ₩13,898 | -0.05% | 3.7만 |
|---|
| 2026.01.09 | ₩13,919 | ₩13,932 | ₩13,892 | ₩13,932 | +0.10% | 1.1만 |
|---|
| 2026.01.08 | ₩13,902 | ₩13,932 | ₩13,902 | ₩13,925 | +0.16% | 11.5만 |
|---|
| 2026.01.07 | ₩13,932 | ₩13,932 | ₩13,919 | ₩13,932 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩13,919 | ₩13,945 | ₩13,910 | ₩13,945 | +0.19% | 1.4만 |
|---|
| 2026.01.05 | ₩13,916 | ₩13,945 | ₩13,851 | ₩13,932 | +0.12% | 1.3만 |
|---|
| 2026.01.02 | ₩13,932 | ₩13,959 | ₩13,905 | ₩13,919 | -0.10% | 6만 |
|---|
| 2025.12.31 | ₩13,917 | ₩13,932 | ₩13,912 | ₩13,919 | +0.01% | 1.9만 |
|---|
| 2025.12.30 | ₩13,919 | ₩13,945 | ₩13,917 | ₩13,945 | +0.19% | 1.9만 |
|---|
| 2025.12.29 | ₩13,972 | ₩14,066 | ₩13,959 | ₩13,969 | -0.02% | 7.8만 |
|---|
| 2025.12.26 | ₩13,972 | ₩13,986 | ₩13,949 | ₩13,986 | +0.10% | 3.9만 |
|---|
| 2025.12.24 | ₩13,945 | ₩14,026 | ₩13,945 | ₩14,012 | +0.48% | 2.1만 |
|---|
| 2025.12.23 | ₩13,919 | ₩13,959 | ₩13,917 | ₩13,945 | +0.19% | 3.6만 |
|---|
| 2025.12.22 | ₩13,935 | ₩13,959 | ₩13,919 | ₩13,959 | +0.17% | 3.7만 |
|---|
| 2025.12.19 | ₩13,959 | ₩13,972 | ₩13,959 | ₩13,959 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩13,959 | ₩13,979 | ₩13,945 | ₩13,945 | -0.10% | 2.5만 |
|---|
| 2025.12.17 | ₩13,932 | ₩13,972 | ₩13,905 | ₩13,972 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩13,919 | ₩14,039 | ₩13,919 | ₩13,972 | +0.39% | 4.3만 |
|---|
| 2025.12.15 | ₩13,929 | ₩13,945 | ₩13,905 | ₩13,905 | -0.17% | 67만 |
|---|
| 2025.12.12 | ₩13,919 | ₩13,945 | ₩13,905 | ₩13,905 | -0.10% | 1.1만 |
|---|
| 2025.12.11 | ₩13,945 | ₩13,959 | ₩13,905 | ₩13,905 | -0.29% | 10.1만 |
|---|
| 2025.12.10 | ₩13,905 | ₩13,945 | ₩13,892 | ₩13,919 | +0.10% | 6.4만 |
|---|
| 2025.12.09 | ₩13,916 | ₩13,919 | ₩13,878 | ₩13,878 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩13,910 | ₩13,945 | ₩13,892 | ₩13,919 | +0.06% | 1.5만 |
|---|
| 2025.12.05 | ₩13,932 | ₩13,945 | ₩13,905 | ₩13,925 | -0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩13,945 | ₩13,972 | ₩13,919 | ₩13,919 | -0.19% | 2.9만 |
|---|
| 2025.12.03 | ₩13,959 | ₩13,999 | ₩13,932 | ₩13,959 | 0.00% | 2.4만 |
|---|
| 2025.12.02 | ₩13,932 | ₩13,959 | ₩13,919 | ₩13,932 | 0.00% | 1.8만 |
|---|
| 2025.12.01 | ₩13,932 | ₩13,945 | ₩13,932 | ₩13,945 | +0.10% | 3.1만 |
|---|
| 2025.11.28 | ₩13,959 | ₩14,053 | ₩13,945 | ₩13,965 | +0.05% | 3.8만 |
|---|
| 2025.11.26 | ₩13,959 | ₩13,986 | ₩13,945 | ₩13,972 | +0.10% | 9.2만 |
|---|
| 2025.11.25 | ₩13,999 | ₩14,133 | ₩13,986 | ₩14,093 | +0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩13,972 | ₩14,093 | ₩13,959 | ₩13,999 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩13,971 | ₩13,979 | ₩13,959 | ₩13,965 | -0.04% | 2.8만 |
|---|
| 2025.11.20 | ₩13,945 | ₩14,047 | ₩13,935 | ₩13,940 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩13,943 | ₩14,012 | ₩13,932 | ₩13,959 | +0.12% | 6.3만 |
|---|
| 2025.11.18 | ₩13,935 | ₩13,972 | ₩13,932 | ₩13,945 | +0.08% | 1.4만 |
|---|
| 2025.11.17 | ₩13,945 | ₩13,959 | ₩13,905 | ₩13,919 | -0.19% | 1.6만 |
|---|
| 2025.11.14 | ₩13,945 | ₩13,972 | ₩13,919 | ₩13,925 | -0.14% | 2.6만 |
|---|
| 2025.11.13 | ₩13,919 | ₩13,972 | ₩13,919 | ₩13,945 | +0.19% | 3.4만 |
|---|
| 2025.11.12 | ₩13,945 | ₩13,959 | ₩13,919 | ₩13,919 | -0.19% | 2.6만 |
|---|
| 2025.11.11 | ₩13,939 | ₩13,986 | ₩13,932 | ₩13,986 | +0.34% | 4.8만 |
|---|
| 2025.11.10 | ₩13,932 | ₩13,972 | ₩13,925 | ₩13,939 | +0.05% | 1.7만 |
|---|
| 2025.11.07 | ₩13,939 | ₩13,959 | ₩13,932 | ₩13,932 | -0.05% | 2.8만 |
|---|
| 2025.11.06 | ₩13,905 | ₩13,959 | ₩13,905 | ₩13,905 | 0.00% | 2.6만 |
|---|
| 2025.11.05 | ₩13,905 | ₩13,945 | ₩13,878 | ₩13,892 | -0.10% | 8.1만 |
|---|
| 2025.11.04 | ₩13,921 | ₩14,012 | ₩13,919 | ₩13,919 | -0.02% | 8.6천 |
|---|
| 2025.11.03 | ₩13,905 | ₩13,945 | ₩13,892 | ₩13,905 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩13,919 | ₩13,932 | ₩13,878 | ₩13,932 | +0.10% | 4만 |
|---|
| 2025.10.30 | ₩13,932 | ₩13,932 | ₩13,905 | ₩13,916 | -0.12% | 3.2만 |
|---|
| 2025.10.29 | ₩14,019 | ₩14,033 | ₩13,965 | ₩13,965 | -0.38% | 2만 |
|---|
| 2025.10.28 | ₩14,011 | ₩14,079 | ₩14,011 | ₩14,039 | +0.20% | 1.4만 |
|---|
| 2025.10.27 | ₩13,996 | ₩14,146 | ₩13,986 | ₩14,079 | +0.59% | 3.9만 |
|---|
| 2025.10.24 | ₩13,999 | ₩14,026 | ₩13,999 | ₩14,019 | +0.14% | 2.3천 |
|---|
| 2025.10.23 | ₩13,999 | ₩14,093 | ₩13,999 | ₩13,999 | 0.00% | 1.3만 |
|---|
| 2025.10.22 | ₩14,026 | ₩14,026 | ₩13,986 | ₩14,026 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩14,026 | ₩14,033 | ₩13,999 | ₩13,999 | -0.19% | 2.2만 |
|---|
| 2025.10.20 | ₩14,003 | ₩14,012 | ₩13,972 | ₩13,972 | -0.22% | 6.7만 |
|---|
| 2025.10.17 | ₩14,012 | ₩14,026 | ₩13,986 | ₩13,986 | -0.19% | 3.5만 |
|---|
| 2025.10.16 | ₩13,974 | ₩14,012 | ₩13,972 | ₩14,012 | +0.28% | 15만 |
|---|
| 2025.10.15 | ₩13,986 | ₩14,012 | ₩13,945 | ₩13,959 | -0.19% | 3.1만 |
|---|
| 2025.10.14 | ₩13,957 | ₩13,992 | ₩13,945 | ₩13,986 | +0.20% | 6.9천 |
|---|
| 2025.10.13 | ₩13,959 | ₩13,986 | ₩13,933 | ₩13,986 | +0.19% | 1.2만 |
|---|
| 2025.10.10 | ₩13,932 | ₩13,972 | ₩13,919 | ₩13,948 | +0.12% | 4.3만 |
|---|