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 | ₩13,274 | ₩13,354 | ₩13,247 | ₩13,280 | +0.05% | 3.5만 |
| 2026.10.08 | ₩13,260 | ₩13,301 | ₩13,260 | ₩13,294 | +0.25% | 1.5만 |
| 2026.10.07 | ₩13,240 | ₩13,274 | ₩13,220 | ₩13,267 | +0.20% | 2.5만 |
| 2026.10.06 | ₩13,263 | ₩13,301 | ₩13,180 | ₩13,267 | +0.03% | 5.3만 |
| 2026.10.05 | ₩13,247 | ₩13,247 | ₩13,200 | ₩13,234 | -0.10% | 2.4만 |
| 2026.10.02 | ₩13,274 | ₩13,280 | ₩13,200 | ₩13,216 | -0.43% | 5.9만 |
| 2026.10.01 | ₩13,220 | ₩13,287 | ₩13,220 | ₩13,287 | +0.51% | 2.9만 |
| 2026.09.30 | ₩13,260 | ₩13,274 | ₩13,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,247 |
| -0.10% |
| 3.8만 |
| 2026.09.29 | ₩13,247 | ₩13,274 | ₩13,207 | ₩13,254 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩13,274 | ₩13,367 | ₩13,260 | ₩13,301 | +0.20% | 3.9만 |
|---|
| 2026.09.25 | ₩13,294 | ₩13,334 | ₩13,287 | ₩13,334 | +0.30% | 9.7천 |
|---|
| 2026.09.24 | ₩13,327 | ₩13,341 | ₩13,301 | ₩13,310 | -0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩13,394 | ₩13,394 | ₩13,287 | ₩13,367 | -0.20% | 12.9만 |
|---|
| 2026.09.22 | ₩13,414 | ₩13,421 | ₩13,381 | ₩13,401 | -0.10% | 6.1만 |
|---|
| 2026.09.21 | ₩13,408 | ₩13,408 | ₩13,381 | ₩13,401 | -0.05% | 3.6만 |
|---|
| 2026.09.18 | ₩13,381 | ₩13,421 | ₩13,381 | ₩13,387 | +0.05% | 3만 |
|---|
| 2026.09.17 | ₩13,421 | ₩13,421 | ₩13,381 | ₩13,401 | -0.15% | 7.9만 |
|---|
| 2026.09.16 | ₩13,408 | ₩13,501 | ₩13,387 | ₩13,387 | -0.15% | 4만 |
|---|
| 2026.09.15 | ₩13,394 | ₩13,394 | ₩13,367 | ₩13,382 | -0.09% | 11.9만 |
|---|
| 2026.09.14 | ₩13,381 | ₩13,434 | ₩13,381 | ₩13,401 | +0.15% | 2.5만 |
|---|
| 2026.09.11 | ₩13,434 | ₩13,461 | ₩13,408 | ₩13,414 | -0.15% | 2.8만 |
|---|
| 2026.09.10 | ₩13,434 | ₩13,474 | ₩13,408 | ₩13,408 | -0.20% | 5.6천 |
|---|
| 2026.09.09 | ₩13,488 | ₩13,515 | ₩13,461 | ₩13,481 | -0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩13,521 | ₩13,528 | ₩13,501 | ₩13,508 | -0.10% | 3.9만 |
|---|
| 2026.09.04 | ₩13,513 | ₩13,528 | ₩13,513 | ₩13,521 | +0.06% | 6.9천 |
|---|
| 2026.09.03 | ₩13,540 | ₩13,555 | ₩13,517 | ₩13,528 | -0.09% | 1.9만 |
|---|
| 2026.09.02 | ₩13,508 | ₩13,515 | ₩13,474 | ₩13,488 | -0.15% | 3만 |
|---|
| 2026.09.01 | ₩13,501 | ₩13,555 | ₩13,501 | ₩13,541 | +0.30% | 3만 |
|---|
| 2026.08.31 | ₩13,535 | ₩13,541 | ₩13,528 | ₩13,535 | 0.00% | 8.7천 |
|---|
| 2026.08.28 | ₩13,561 | ₩13,567 | ₩13,528 | ₩13,541 | -0.15% | 1만 |
|---|
| 2026.08.27 | ₩13,635 | ₩13,648 | ₩13,622 | ₩13,628 | -0.05% | 1.7만 |
|---|
| 2026.08.26 | ₩13,608 | ₩13,635 | ₩13,608 | ₩13,628 | +0.15% | 6.3천 |
|---|
| 2026.08.25 | ₩13,622 | ₩13,675 | ₩13,622 | ₩13,662 | +0.29% | 2.3만 |
|---|
| 2026.08.24 | ₩13,608 | ₩13,648 | ₩13,596 | ₩13,615 | +0.05% | 1.2만 |
|---|
| 2026.08.21 | ₩13,595 | ₩13,635 | ₩13,555 | ₩13,602 | +0.05% | 7.2만 |
|---|
| 2026.08.20 | ₩13,622 | ₩13,648 | ₩13,596 | ₩13,622 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩13,648 | ₩13,648 | ₩13,623 | ₩13,635 | -0.10% | 1.4만 |
|---|
| 2026.08.18 | ₩13,602 | ₩13,622 | ₩13,602 | ₩13,608 | +0.05% | 6.3만 |
|---|
| 2026.08.17 | ₩13,622 | ₩13,648 | ₩13,610 | ₩13,622 | 0.00% | 8천 |
|---|
| 2026.08.14 | ₩13,622 | ₩13,662 | ₩13,615 | ₩13,615 | -0.05% | 1.3만 |
|---|
| 2026.08.13 | ₩13,622 | ₩13,675 | ₩13,622 | ₩13,648 | +0.20% | 5.7만 |
|---|
| 2026.08.12 | ₩13,622 | ₩13,648 | ₩13,608 | ₩13,608 | -0.10% | 5.9만 |
|---|
| 2026.08.11 | ₩13,608 | ₩13,635 | ₩13,608 | ₩13,611 | +0.02% | 7만 |
|---|
| 2026.08.10 | ₩13,571 | ₩13,595 | ₩13,569 | ₩13,575 | +0.03% | 2.2만 |
|---|
| 2026.08.07 | ₩13,608 | ₩13,635 | ₩13,608 | ₩13,615 | +0.05% | 1.3만 |
|---|
| 2026.08.06 | ₩13,582 | ₩13,635 | ₩13,582 | ₩13,595 | +0.10% | 7.8천 |
|---|
| 2026.08.05 | ₩13,608 | ₩13,635 | ₩13,608 | ₩13,615 | +0.05% | 1.8만 |
|---|
| 2026.08.04 | ₩13,608 | ₩13,648 | ₩13,595 | ₩13,622 | +0.10% | 5.6만 |
|---|
| 2026.08.03 | ₩13,528 | ₩13,582 | ₩13,528 | ₩13,555 | +0.20% | 2.6만 |
|---|
| 2026.07.31 | ₩13,555 | ₩13,582 | ₩13,535 | ₩13,555 | 0.00% | 2.7만 |
|---|
| 2026.07.30 | ₩13,575 | ₩13,595 | ₩13,575 | ₩13,595 | +0.15% | 9천 |
|---|
| 2026.07.29 | ₩13,622 | ₩13,648 | ₩13,608 | ₩13,622 | 0.00% | 2.5만 |
|---|
| 2026.07.28 | ₩13,622 | ₩13,689 | ₩13,622 | ₩13,642 | +0.15% | 7.8만 |
|---|
| 2026.07.27 | ₩13,608 | ₩13,648 | ₩13,608 | ₩13,615 | +0.05% | 8.2만 |
|---|
| 2026.07.24 | ₩13,595 | ₩13,635 | ₩13,568 | ₩13,622 | +0.20% | 1.7만 |
|---|
| 2026.07.23 | ₩13,568 | ₩13,628 | ₩13,568 | ₩13,622 | +0.39% | 3.2만 |
|---|
| 2026.07.22 | ₩13,608 | ₩13,689 | ₩13,608 | ₩13,615 | +0.05% | 1.7만 |
|---|
| 2026.07.21 | ₩13,623 | ₩13,635 | ₩13,582 | ₩13,615 | -0.06% | 6만 |
|---|
| 2026.07.20 | ₩13,655 | ₩13,662 | ₩13,648 | ₩13,655 | 0.00% | 3.3만 |
|---|
| 2026.07.17 | ₩13,682 | ₩13,689 | ₩13,675 | ₩13,687 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩13,662 | ₩13,702 | ₩13,662 | ₩13,675 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩13,662 | ₩13,675 | ₩13,660 | ₩13,668 | +0.05% | 2.1만 |
|---|
| 2026.07.14 | ₩13,635 | ₩13,675 | ₩13,622 | ₩13,655 | +0.15% | 2.2만 |
|---|
| 2026.07.13 | ₩13,622 | ₩13,635 | ₩13,595 | ₩13,615 | -0.05% | 9.5천 |
|---|
| 2026.07.10 | ₩13,648 | ₩13,662 | ₩13,635 | ₩13,635 | -0.10% | 2.1만 |
|---|
| 2026.07.09 | ₩13,648 | ₩13,689 | ₩13,639 | ₩13,668 | +0.15% | 1만 |
|---|
| 2026.07.08 | ₩13,648 | ₩13,675 | ₩13,635 | ₩13,655 | +0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩13,675 | ₩13,689 | ₩13,662 | ₩13,668 | -0.05% | 1.9만 |
|---|
| 2026.07.06 | ₩13,689 | ₩13,689 | ₩13,675 | ₩13,689 | 0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩13,689 | ₩13,715 | ₩13,675 | ₩13,689 | 0.00% | 1.5만 |
|---|
| 2026.07.01 | ₩13,689 | ₩13,715 | ₩13,675 | ₩13,689 | 0.00% | 2.5만 |
|---|
| 2026.06.30 | ₩13,689 | ₩13,742 | ₩13,662 | ₩13,695 | +0.05% | 1.9만 |
|---|
| 2026.06.29 | ₩13,715 | ₩13,729 | ₩13,702 | ₩13,705 | -0.08% | 2.1만 |
|---|
| 2026.06.26 | ₩13,769 | ₩13,809 | ₩13,762 | ₩13,809 | +0.29% | 2.9만 |
|---|
| 2026.06.25 | ₩13,742 | ₩13,796 | ₩13,742 | ₩13,762 | +0.15% | 7.2천 |
|---|
| 2026.06.24 | ₩13,729 | ₩13,769 | ₩13,729 | ₩13,742 | +0.10% | 4.2만 |
|---|
| 2026.06.23 | ₩13,689 | ₩13,715 | ₩13,689 | ₩13,702 | +0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩13,689 | ₩13,729 | ₩13,662 | ₩13,682 | -0.05% | 6.7만 |
|---|
| 2026.06.18 | ₩13,735 | ₩13,769 | ₩13,675 | ₩13,715 | -0.15% | 7.7만 |
|---|
| 2026.06.17 | ₩13,729 | ₩13,755 | ₩13,682 | ₩13,682 | -0.34% | 4.4만 |
|---|
| 2026.06.16 | ₩13,722 | ₩13,755 | ₩13,722 | ₩13,735 | +0.10% | 5.8만 |
|---|
| 2026.06.15 | ₩13,729 | ₩13,809 | ₩13,715 | ₩13,735 | +0.05% | 12.4만 |
|---|
| 2026.06.12 | ₩13,682 | ₩13,729 | ₩13,682 | ₩13,695 | +0.10% | 1.9만 |
|---|
| 2026.06.11 | ₩13,668 | ₩13,755 | ₩13,668 | ₩13,742 | +0.54% | 3.8만 |
|---|
| 2026.06.10 | ₩13,668 | ₩13,675 | ₩13,648 | ₩13,662 | -0.05% | 9.6천 |
|---|
| 2026.06.09 | ₩13,662 | ₩13,715 | ₩13,648 | ₩13,702 | +0.29% | 17.5만 |
|---|
| 2026.06.08 | ₩13,662 | ₩13,673 | ₩13,635 | ₩13,635 | -0.20% | 1.2만 |
|---|
| 2026.06.05 | ₩13,648 | ₩13,662 | ₩13,635 | ₩13,642 | -0.05% | 1.7만 |
|---|
| 2026.06.04 | ₩13,702 | ₩13,715 | ₩13,695 | ₩13,715 | +0.10% | 2.7만 |
|---|
| 2026.06.03 | ₩13,689 | ₩13,715 | ₩13,662 | ₩13,675 | -0.10% | 2.2만 |
|---|
| 2026.06.02 | ₩13,702 | ₩13,766 | ₩13,689 | ₩13,695 | -0.05% | 2.4만 |
|---|
| 2026.06.01 | ₩13,675 | ₩13,715 | ₩13,675 | ₩13,715 | +0.29% | 2.9만 |
|---|
| 2026.05.29 | ₩13,715 | ₩13,735 | ₩13,702 | ₩13,722 | +0.05% | 10.3만 |
|---|
| 2026.05.28 | ₩13,675 | ₩13,715 | ₩13,664 | ₩13,695 | +0.15% | 4.6만 |
|---|
| 2026.05.27 | ₩13,741 | ₩13,755 | ₩13,729 | ₩13,735 | -0.04% | 2.6만 |
|---|
| 2026.05.26 | ₩13,709 | ₩13,715 | ₩13,702 | ₩13,709 | 0.00% | 1.9만 |
|---|
| 2026.05.22 | ₩13,689 | ₩13,689 | ₩13,682 | ₩13,682 | -0.05% | 5.9천 |
|---|
| 2026.05.21 | ₩13,648 | ₩13,702 | ₩13,648 | ₩13,695 | +0.34% | 3.5만 |
|---|
| 2026.05.20 | ₩13,648 | ₩13,689 | ₩13,622 | ₩13,662 | +0.10% | 2.3만 |
|---|
| 2026.05.19 | ₩13,635 | ₩13,635 | ₩13,544 | ₩13,622 | -0.10% | 4.1만 |
|---|
| 2026.05.18 | ₩13,675 | ₩13,755 | ₩13,662 | ₩13,668 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩13,675 | ₩13,702 | ₩13,675 | ₩13,695 | +0.15% | 2.2만 |
|---|
| 2026.05.14 | ₩13,735 | ₩13,742 | ₩13,702 | ₩13,735 | 0.00% | 2.6만 |
|---|
| 2026.05.13 | ₩13,729 | ₩13,742 | ₩13,675 | ₩13,722 | -0.05% | 6.8만 |
|---|
| 2026.05.12 | ₩13,715 | ₩13,742 | ₩13,715 | ₩13,722 | +0.05% | 1.7만 |
|---|
| 2026.05.11 | ₩13,742 | ₩13,782 | ₩13,742 | ₩13,749 | +0.05% | 3.4만 |
|---|
| 2026.05.08 | ₩13,769 | ₩13,782 | ₩13,730 | ₩13,762 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩13,776 | ₩13,796 | ₩13,742 | ₩13,762 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩13,769 | ₩13,782 | ₩13,755 | ₩13,776 | +0.05% | 4.3천 |
|---|
| 2026.05.05 | ₩13,729 | ₩13,755 | ₩13,715 | ₩13,722 | -0.05% | 4만 |
|---|
| 2026.05.04 | ₩13,715 | ₩13,729 | ₩13,702 | ₩13,722 | +0.05% | 1.7만 |
|---|
| 2026.05.01 | ₩13,755 | ₩13,782 | ₩13,729 | ₩13,769 | +0.10% | 2.3만 |
|---|
| 2026.04.30 | ₩13,742 | ₩13,755 | ₩13,702 | ₩13,735 | -0.05% | 4.2만 |
|---|
| 2026.04.29 | ₩13,729 | ₩13,742 | ₩13,689 | ₩13,709 | -0.15% | 2.8만 |
|---|
| 2026.04.28 | ₩13,796 | ₩13,821 | ₩13,782 | ₩13,796 | 0.00% | 1.2만 |
|---|
| 2026.04.27 | ₩13,796 | ₩13,863 | ₩13,769 | ₩13,769 | -0.19% | 6.2만 |
|---|
| 2026.04.24 | ₩13,830 | ₩13,849 | ₩13,809 | ₩13,809 | -0.15% | 2.6만 |
|---|
| 2026.04.23 | ₩13,836 | ₩13,849 | ₩13,796 | ₩13,809 | -0.19% | 3.7만 |
|---|
| 2026.04.22 | ₩13,836 | ₩13,849 | ₩13,782 | ₩13,822 | -0.10% | 2.3만 |
|---|
| 2026.04.21 | ₩13,836 | ₩13,849 | ₩13,809 | ₩13,809 | -0.19% | 2.9만 |
|---|
| 2026.04.20 | ₩13,836 | ₩13,876 | ₩13,836 | ₩13,876 | +0.29% | 3.8만 |
|---|
| 2026.04.17 | ₩13,863 | ₩13,876 | ₩13,849 | ₩13,849 | -0.10% | 2.4만 |
|---|
| 2026.04.16 | ₩13,822 | ₩13,863 | ₩13,796 | ₩13,796 | -0.19% | 6.4만 |
|---|
| 2026.04.15 | ₩13,822 | ₩13,863 | ₩13,809 | ₩13,849 | +0.19% | 2.4만 |
|---|
| 2026.04.14 | ₩13,796 | ₩13,849 | ₩13,796 | ₩13,829 | +0.24% | 4.8만 |
|---|
| 2026.04.13 | ₩13,809 | ₩13,836 | ₩13,809 | ₩13,816 | +0.05% | 8.7천 |
|---|
| 2026.04.10 | ₩13,796 | ₩13,836 | ₩13,796 | ₩13,822 | +0.19% | 3.1만 |
|---|
| 2026.04.09 | ₩13,809 | ₩13,822 | ₩13,796 | ₩13,822 | +0.10% | 1.9만 |
|---|
| 2026.04.08 | ₩13,802 | ₩13,809 | ₩13,782 | ₩13,796 | -0.05% | 2.4만 |
|---|
| 2026.04.07 | ₩13,755 | ₩13,836 | ₩13,755 | ₩13,836 | +0.58% | 1.4만 |
|---|
| 2026.04.06 | ₩13,742 | ₩13,782 | ₩13,742 | ₩13,782 | +0.29% | 3.1만 |
|---|
| 2026.04.02 | ₩13,769 | ₩13,796 | ₩13,755 | ₩13,776 | +0.05% | 4.1만 |
|---|
| 2026.04.01 | ₩13,742 | ₩13,782 | ₩13,742 | ₩13,742 | 0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩13,753 | ₩13,755 | ₩13,729 | ₩13,735 | -0.13% | 2만 |
|---|
| 2026.03.30 | ₩13,715 | ₩13,769 | ₩13,702 | ₩13,769 | +0.39% | 3.6만 |
|---|
| 2026.03.27 | ₩13,715 | ₩13,755 | ₩13,715 | ₩13,722 | +0.05% | 5.2천 |
|---|
| 2026.03.26 | ₩13,755 | ₩13,755 | ₩13,689 | ₩13,709 | -0.34% | 3.5만 |
|---|
| 2026.03.25 | ₩13,782 | ₩13,796 | ₩13,742 | ₩13,769 | -0.10% | 1.8만 |
|---|
| 2026.03.24 | ₩13,755 | ₩13,769 | ₩13,729 | ₩13,769 | +0.10% | 3.3만 |
|---|
| 2026.03.23 | ₩13,755 | ₩13,809 | ₩13,729 | ₩13,768 | +0.09% | 6.6만 |
|---|
| 2026.03.20 | ₩13,742 | ₩13,769 | ₩13,729 | ₩13,735 | -0.05% | 1.3만 |
|---|
| 2026.03.19 | ₩13,782 | ₩13,822 | ₩13,755 | ₩13,816 | +0.24% | 2.9만 |
|---|
| 2026.03.18 | ₩13,822 | ₩13,863 | ₩13,822 | ₩13,829 | +0.05% | 7.9만 |
|---|
| 2026.03.17 | ₩13,849 | ₩13,876 | ₩13,836 | ₩13,876 | +0.19% | 2.6만 |
|---|
| 2026.03.16 | ₩13,809 | ₩13,836 | ₩13,809 | ₩13,809 | 0.00% | 3.2만 |
|---|
| 2026.03.13 | ₩13,822 | ₩13,822 | ₩13,802 | ₩13,809 | -0.10% | 2.4만 |
|---|
| 2026.03.12 | ₩13,849 | ₩13,863 | ₩13,802 | ₩13,802 | -0.34% | 3.2만 |
|---|
| 2026.03.11 | ₩13,876 | ₩14,103 | ₩13,863 | ₩13,863 | -0.10% | 5.8만 |
|---|
| 2026.03.10 | ₩13,875 | ₩13,903 | ₩13,863 | ₩13,876 | +0.01% | 4.5만 |
|---|
| 2026.03.09 | ₩13,849 | ₩13,996 | ₩13,849 | ₩13,916 | +0.48% | 3.5만 |
|---|
| 2026.03.06 | ₩13,849 | ₩13,912 | ₩13,849 | ₩13,888 | +0.28% | 2만 |
|---|
| 2026.03.05 | ₩13,916 | ₩14,652 | ₩13,889 | ₩13,943 | +0.19% | 8.8만 |
|---|
| 2026.03.04 | ₩13,916 | ₩14,144 | ₩13,889 | ₩13,889 | -0.19% | 3.5만 |
|---|
| 2026.03.03 | ₩13,889 | ₩13,943 | ₩13,889 | ₩13,923 | +0.24% | 10.2만 |
|---|
| 2026.03.02 | ₩13,943 | ₩13,956 | ₩13,923 | ₩13,943 | 0.00% | 5.5만 |
|---|
| 2026.02.27 | ₩13,970 | ₩13,990 | ₩13,956 | ₩13,983 | +0.10% | 7.8천 |
|---|
| 2026.02.26 | ₩13,943 | ₩13,956 | ₩13,929 | ₩13,949 | +0.05% | 4.7천 |
|---|
| 2026.02.25 | ₩13,983 | ₩14,023 | ₩13,903 | ₩13,970 | -0.10% | 7.4만 |
|---|
| 2026.02.24 | ₩14,023 | ₩14,023 | ₩13,970 | ₩14,004 | -0.13% | 5.5만 |
|---|
| 2026.02.23 | ₩13,956 | ₩13,996 | ₩13,929 | ₩13,983 | +0.19% | 2.5만 |
|---|
| 2026.02.20 | ₩13,958 | ₩13,970 | ₩13,958 | ₩13,963 | +0.04% | 7.1천 |
|---|
| 2026.02.19 | ₩13,970 | ₩13,996 | ₩13,956 | ₩13,970 | 0.00% | 2.4만 |
|---|
| 2026.02.18 | ₩13,970 | ₩14,010 | ₩13,943 | ₩13,943 | -0.19% | 2.4만 |
|---|
| 2026.02.17 | ₩13,970 | ₩14,010 | ₩13,929 | ₩13,970 | 0.00% | 12.1만 |
|---|
| 2026.02.13 | ₩13,970 | ₩13,970 | ₩13,956 | ₩13,963 | -0.05% | 4.3만 |
|---|
| 2026.02.12 | ₩13,916 | ₩13,949 | ₩13,903 | ₩13,916 | 0.00% | 1.7만 |
|---|
| 2026.02.11 | ₩13,889 | ₩13,943 | ₩13,876 | ₩13,876 | -0.10% | 4.1만 |
|---|
| 2026.02.10 | ₩13,917 | ₩14,010 | ₩13,903 | ₩13,996 | +0.57% | 9.8만 |
|---|
| 2026.02.09 | ₩13,877 | ₩13,903 | ₩13,876 | ₩13,901 | +0.17% | 9천 |
|---|
| 2026.02.06 | ₩13,889 | ₩13,916 | ₩13,876 | ₩13,883 | -0.05% | 1.8만 |
|---|
| 2026.02.05 | ₩13,863 | ₩13,916 | ₩13,863 | ₩13,889 | +0.19% | 3만 |
|---|
| 2026.02.04 | ₩13,849 | ₩13,863 | ₩13,836 | ₩13,849 | 0.00% | 3.5만 |
|---|
| 2026.02.03 | ₩13,849 | ₩13,876 | ₩13,836 | ₩13,858 | +0.07% | 1만 |
|---|
| 2026.02.02 | ₩13,863 | ₩13,876 | ₩13,846 | ₩13,863 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩13,863 | ₩13,876 | ₩13,863 | ₩13,869 | +0.05% | 5.5천 |
|---|
| 2026.01.29 | ₩13,836 | ₩13,869 | ₩13,836 | ₩13,842 | +0.05% | 8.5만 |
|---|
| 2026.01.28 | ₩13,883 | ₩13,892 | ₩13,876 | ₩13,876 | -0.05% | 1.5만 |
|---|
| 2026.01.27 | ₩13,896 | ₩13,903 | ₩13,876 | ₩13,889 | -0.05% | 8.6천 |
|---|
| 2026.01.26 | ₩13,889 | ₩13,916 | ₩13,883 | ₩13,903 | +0.10% | 5.4만 |
|---|
| 2026.01.23 | ₩13,876 | ₩13,903 | ₩13,876 | ₩13,903 | +0.19% | 6.9만 |
|---|
| 2026.01.22 | ₩13,854 | ₩13,916 | ₩13,854 | ₩13,889 | +0.25% | 3.6만 |
|---|
| 2026.01.21 | ₩13,863 | ₩13,903 | ₩13,849 | ₩13,863 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩13,849 | ₩13,876 | ₩13,836 | ₩13,876 | +0.19% | 5.3만 |
|---|
| 2026.01.16 | ₩13,889 | ₩13,903 | ₩13,849 | ₩13,869 | -0.14% | 3.2만 |
|---|
| 2026.01.15 | ₩13,891 | ₩13,929 | ₩13,891 | ₩13,900 | +0.07% | 5.4만 |
|---|
| 2026.01.14 | ₩13,903 | ₩13,949 | ₩13,899 | ₩13,924 | +0.15% | 3.6만 |
|---|
| 2026.01.13 | ₩13,889 | ₩13,916 | ₩13,883 | ₩13,900 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩13,876 | ₩13,903 | ₩13,863 | ₩13,869 | -0.05% | 3.7만 |
|---|
| 2026.01.09 | ₩13,889 | ₩13,903 | ₩13,863 | ₩13,903 | +0.10% | 1.1만 |
|---|
| 2026.01.08 | ₩13,873 | ₩13,903 | ₩13,873 | ₩13,896 | +0.16% | 11.5만 |
|---|
| 2026.01.07 | ₩13,903 | ₩13,903 | ₩13,889 | ₩13,903 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩13,889 | ₩13,916 | ₩13,881 | ₩13,916 | +0.19% | 1.4만 |
|---|
| 2026.01.05 | ₩13,887 | ₩13,916 | ₩13,822 | ₩13,903 | +0.12% | 1.3만 |
|---|
| 2026.01.02 | ₩13,903 | ₩13,929 | ₩13,876 | ₩13,889 | -0.10% | 6만 |
|---|
| 2025.12.31 | ₩13,888 | ₩13,903 | ₩13,883 | ₩13,889 | +0.01% | 1.9만 |
|---|
| 2025.12.30 | ₩13,889 | ₩13,916 | ₩13,888 | ₩13,916 | +0.19% | 1.9만 |
|---|
| 2025.12.29 | ₩13,943 | ₩14,036 | ₩13,929 | ₩13,940 | -0.02% | 7.8만 |
|---|
| 2025.12.26 | ₩13,943 | ₩13,956 | ₩13,920 | ₩13,956 | +0.10% | 3.9만 |
|---|
| 2025.12.24 | ₩13,916 | ₩13,996 | ₩13,916 | ₩13,983 | +0.48% | 2.1만 |
|---|
| 2025.12.23 | ₩13,889 | ₩13,929 | ₩13,888 | ₩13,916 | +0.19% | 3.6만 |
|---|
| 2025.12.22 | ₩13,905 | ₩13,929 | ₩13,889 | ₩13,929 | +0.17% | 3.7만 |
|---|
| 2025.12.19 | ₩13,929 | ₩13,943 | ₩13,929 | ₩13,929 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩13,929 | ₩13,949 | ₩13,916 | ₩13,916 | -0.10% | 2.5만 |
|---|
| 2025.12.17 | ₩13,903 | ₩13,943 | ₩13,876 | ₩13,943 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩13,889 | ₩14,010 | ₩13,889 | ₩13,943 | +0.39% | 4.3만 |
|---|
| 2025.12.15 | ₩13,900 | ₩13,916 | ₩13,876 | ₩13,876 | -0.17% | 67만 |
|---|
| 2025.12.12 | ₩13,889 | ₩13,916 | ₩13,876 | ₩13,876 | -0.10% | 1.1만 |
|---|
| 2025.12.11 | ₩13,916 | ₩13,929 | ₩13,876 | ₩13,876 | -0.29% | 10.1만 |
|---|
| 2025.12.10 | ₩13,876 | ₩13,916 | ₩13,863 | ₩13,889 | +0.10% | 6.4만 |
|---|
| 2025.12.09 | ₩13,887 | ₩13,889 | ₩13,849 | ₩13,849 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩13,881 | ₩13,916 | ₩13,863 | ₩13,889 | +0.06% | 1.5만 |
|---|
| 2025.12.05 | ₩13,903 | ₩13,916 | ₩13,876 | ₩13,896 | -0.05% | 1.5만 |
|---|
| 2025.12.04 | ₩13,916 | ₩13,943 | ₩13,889 | ₩13,889 | -0.19% | 2.9만 |
|---|
| 2025.12.03 | ₩13,929 | ₩13,970 | ₩13,903 | ₩13,929 | 0.00% | 2.4만 |
|---|
| 2025.12.02 | ₩13,903 | ₩13,929 | ₩13,889 | ₩13,903 | 0.00% | 1.8만 |
|---|
| 2025.12.01 | ₩13,903 | ₩13,916 | ₩13,903 | ₩13,916 | +0.10% | 3.1만 |
|---|
| 2025.11.28 | ₩13,929 | ₩14,023 | ₩13,916 | ₩13,936 | +0.05% | 3.8만 |
|---|
| 2025.11.26 | ₩13,929 | ₩13,956 | ₩13,916 | ₩13,943 | +0.10% | 9.2만 |
|---|
| 2025.11.25 | ₩13,970 | ₩14,103 | ₩13,956 | ₩14,063 | +0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩13,943 | ₩14,063 | ₩13,929 | ₩13,970 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩13,941 | ₩13,949 | ₩13,929 | ₩13,936 | -0.04% | 2.8만 |
|---|
| 2025.11.20 | ₩13,916 | ₩14,018 | ₩13,905 | ₩13,911 | -0.04% | 3만 |
|---|
| 2025.11.19 | ₩13,913 | ₩13,983 | ₩13,903 | ₩13,929 | +0.12% | 6.3만 |
|---|
| 2025.11.18 | ₩13,905 | ₩13,943 | ₩13,903 | ₩13,916 | +0.08% | 1.4만 |
|---|
| 2025.11.17 | ₩13,916 | ₩13,929 | ₩13,876 | ₩13,889 | -0.19% | 1.6만 |
|---|
| 2025.11.14 | ₩13,916 | ₩13,943 | ₩13,889 | ₩13,896 | -0.14% | 2.6만 |
|---|
| 2025.11.13 | ₩13,889 | ₩13,943 | ₩13,889 | ₩13,916 | +0.19% | 3.4만 |
|---|
| 2025.11.12 | ₩13,916 | ₩13,929 | ₩13,889 | ₩13,889 | -0.19% | 2.6만 |
|---|
| 2025.11.11 | ₩13,909 | ₩13,956 | ₩13,903 | ₩13,956 | +0.34% | 4.8만 |
|---|
| 2025.11.10 | ₩13,903 | ₩13,943 | ₩13,896 | ₩13,909 | +0.05% | 1.7만 |
|---|
| 2025.11.07 | ₩13,909 | ₩13,929 | ₩13,903 | ₩13,903 | -0.05% | 2.8만 |
|---|
| 2025.11.06 | ₩13,876 | ₩13,929 | ₩13,876 | ₩13,876 | 0.00% | 2.6만 |
|---|
| 2025.11.05 | ₩13,876 | ₩13,916 | ₩13,849 | ₩13,863 | -0.10% | 8.1만 |
|---|
| 2025.11.04 | ₩13,892 | ₩13,983 | ₩13,889 | ₩13,889 | -0.02% | 8.6천 |
|---|
| 2025.11.03 | ₩13,876 | ₩13,916 | ₩13,863 | ₩13,876 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩13,889 | ₩13,903 | ₩13,849 | ₩13,903 | +0.10% | 4만 |
|---|
| 2025.10.30 | ₩13,903 | ₩13,903 | ₩13,876 | ₩13,887 | -0.12% | 3.2만 |
|---|
| 2025.10.29 | ₩13,990 | ₩14,003 | ₩13,936 | ₩13,936 | -0.38% | 2만 |
|---|
| 2025.10.28 | ₩13,982 | ₩14,050 | ₩13,982 | ₩14,010 | +0.20% | 1.4만 |
|---|
| 2025.10.27 | ₩13,967 | ₩14,117 | ₩13,956 | ₩14,050 | +0.59% | 3.9만 |
|---|
| 2025.10.24 | ₩13,970 | ₩13,996 | ₩13,970 | ₩13,990 | +0.14% | 2.3천 |
|---|
| 2025.10.23 | ₩13,970 | ₩14,063 | ₩13,970 | ₩13,970 | 0.00% | 1.3만 |
|---|
| 2025.10.22 | ₩13,996 | ₩13,996 | ₩13,956 | ₩13,996 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩13,996 | ₩14,003 | ₩13,970 | ₩13,970 | -0.19% | 2.2만 |
|---|
| 2025.10.20 | ₩13,974 | ₩13,983 | ₩13,943 | ₩13,943 | -0.22% | 6.7만 |
|---|
| 2025.10.17 | ₩13,983 | ₩13,996 | ₩13,956 | ₩13,956 | -0.19% | 3.5만 |
|---|
| 2025.10.16 | ₩13,944 | ₩13,983 | ₩13,943 | ₩13,983 | +0.28% | 15만 |
|---|
| 2025.10.15 | ₩13,956 | ₩13,983 | ₩13,916 | ₩13,929 | -0.19% | 3.1만 |
|---|
| 2025.10.14 | ₩13,928 | ₩13,963 | ₩13,916 | ₩13,956 | +0.20% | 6.9천 |
|---|
| 2025.10.13 | ₩13,929 | ₩13,956 | ₩13,904 | ₩13,956 | +0.19% | 1.2만 |
|---|
| 2025.10.10 | ₩13,903 | ₩13,943 | ₩13,889 | ₩13,919 | +0.12% | 4.3만 |
|---|