시장 데이터를 불러오는 중
전체 종목
Guru Favorite Stocks ETF 과거 주가
Guru Favorite Stocks ETF · GFGF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guru Favorite Stocks ETF · GFGF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,542 | ₩49,542 | ₩49,542 | ₩49,542 | 0.00% | 100 |
| 2026.10.08 | ₩49,273 | ₩49,282 | ₩49,273 | ₩49,282 | +0.02% | 600 |
| 2026.10.07 | ₩49,712 | ₩49,712 | ₩49,712 | ₩49,712 | 0.00% | 100 |
| 2026.10.06 | ₩49,809 | ₩49,809 | ₩49,732 | ₩49,732 | -0.15% | 700 |
| 2026.10.05 | ₩49,420 | ₩49,648 | ₩49,420 | ₩49,595 | +0.36% | 1.1천 |
| 2026.10.02 | ₩48,978 | ₩49,030 | ₩48,951 | ₩49,030 | +0.11% | 600 |
| 2026.10.01 | ₩48,643 | ₩48,702 | ₩48,643 | ₩48,702 | +0.12% | 600 |
| 2026.09.30 | ₩48,636 | ₩48,636 | ₩48,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,636 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,688 | ₩48,688 | ₩48,688 | ₩48,688 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,703 | ₩48,703 | ₩48,703 | ₩48,703 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩48,951 | ₩48,951 | ₩48,924 | ₩48,940 | -0.02% | 300 |
|---|
| 2026.09.24 | ₩48,469 | ₩48,640 | ₩48,469 | ₩48,640 | +0.35% | 600 |
|---|
| 2026.09.23 | ₩48,577 | ₩48,577 | ₩48,577 | ₩48,577 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,790 | ₩48,911 | ₩48,790 | ₩48,884 | +0.19% | 600 |
|---|
| 2026.09.21 | ₩48,777 | ₩49,021 | ₩48,777 | ₩49,021 | +0.50% | 300 |
|---|
| 2026.09.18 | ₩48,400 | ₩48,400 | ₩48,400 | ₩48,400 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,372 | ₩48,372 | ₩48,372 | ₩48,372 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,053 | ₩48,056 | ₩48,053 | ₩48,056 | +0.01% | 200 |
|---|
| 2026.09.15 | ₩48,243 | ₩48,243 | ₩48,243 | ₩48,243 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩48,710 | ₩48,710 | ₩48,703 | ₩48,703 | -0.01% | 1.2천 |
|---|
| 2026.09.11 | ₩48,483 | ₩48,483 | ₩48,483 | ₩48,483 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,112 | ₩48,112 | ₩48,112 | ₩48,112 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩48,415 | ₩48,415 | ₩48,266 | ₩48,266 | -0.31% | 1.8천 |
|---|
| 2026.09.08 | ₩48,627 | ₩48,627 | ₩48,627 | ₩48,627 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,196 | ₩49,196 | ₩49,196 | ₩49,196 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,537 | ₩49,537 | ₩49,537 | ₩49,537 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,014 | ₩49,014 | ₩49,014 | ₩49,014 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,846 | ₩48,846 | ₩48,846 | ₩48,846 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,240 | ₩49,240 | ₩49,240 | ₩49,240 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,598 | ₩49,598 | ₩49,598 | ₩49,598 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,581 | ₩49,581 | ₩49,460 | ₩49,511 | -0.14% | 400 |
|---|
| 2026.08.26 | ₩49,305 | ₩49,305 | ₩49,305 | ₩49,305 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,380 | ₩49,380 | ₩49,380 | ₩49,380 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,357 | ₩49,357 | ₩49,357 | ₩49,357 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,097 | ₩49,097 | ₩49,097 | ₩49,097 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,998 | ₩48,998 | ₩48,877 | ₩48,877 | -0.25% | 200 |
|---|
| 2026.08.19 | ₩49,098 | ₩49,098 | ₩49,098 | ₩49,098 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩48,707 | ₩48,707 | ₩48,707 | ₩48,707 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,777 | ₩48,787 | ₩48,777 | ₩48,787 | +0.02% | 200 |
|---|
| 2026.08.14 | ₩49,286 | ₩49,299 | ₩49,279 | ₩49,279 | -0.01% | 400 |
|---|
| 2026.08.13 | ₩49,487 | ₩49,500 | ₩49,219 | ₩49,348 | -0.28% | 700 |
|---|
| 2026.08.12 | ₩49,139 | ₩49,153 | ₩49,139 | ₩49,153 | +0.03% | 400 |
|---|
| 2026.08.11 | ₩49,500 | ₩49,500 | ₩49,242 | ₩49,242 | -0.52% | 900 |
|---|
| 2026.08.10 | ₩49,581 | ₩49,581 | ₩49,460 | ₩49,461 | -0.24% | 300 |
|---|
| 2026.08.07 | ₩49,112 | ₩49,361 | ₩49,112 | ₩49,361 | +0.51% | 500 |
|---|
| 2026.08.06 | ₩49,165 | ₩49,215 | ₩49,165 | ₩49,215 | +0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩48,964 | ₩49,106 | ₩48,964 | ₩49,106 | +0.29% | 700 |
|---|
| 2026.08.04 | ₩48,978 | ₩49,165 | ₩48,978 | ₩49,089 | +0.23% | 3.1만 |
|---|
| 2026.08.03 | ₩48,710 | ₩48,812 | ₩48,710 | ₩48,812 | +0.21% | 3.1만 |
|---|
| 2026.07.31 | ₩47,986 | ₩48,242 | ₩47,946 | ₩48,242 | +0.53% | 4.6만 |
|---|
| 2026.07.30 | ₩47,678 | ₩47,722 | ₩47,678 | ₩47,722 | +0.09% | 4만 |
|---|
| 2026.07.29 | ₩47,253 | ₩47,253 | ₩47,253 | ₩47,253 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,640 | ₩47,640 | ₩47,640 | ₩47,640 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,138 | ₩47,138 | ₩47,138 | ₩47,138 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,717 | ₩46,717 | ₩46,717 | ₩46,717 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,659 | ₩46,659 | ₩46,637 | ₩46,637 | -0.05% | 300 |
|---|
| 2026.07.22 | ₩47,443 | ₩47,443 | ₩47,443 | ₩47,443 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,718 | ₩47,761 | ₩47,718 | ₩47,761 | +0.09% | 100 |
|---|
| 2026.07.20 | ₩48,000 | ₩48,020 | ₩47,933 | ₩47,933 | -0.14% | 1.2천 |
|---|
| 2026.07.17 | ₩47,887 | ₩47,887 | ₩47,887 | ₩47,887 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,530 | ₩48,530 | ₩48,530 | ₩48,530 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,456 | ₩48,456 | ₩48,456 | ₩48,456 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,448 | ₩48,448 | ₩48,448 | ₩48,448 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,562 | ₩48,589 | ₩48,482 | ₩48,482 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩48,452 | ₩48,452 | ₩48,452 | ₩48,452 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩48,419 | ₩48,419 | ₩48,419 | ₩48,419 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,093 | ₩48,219 | ₩48,093 | ₩48,219 | +0.26% | 600 |
|---|
| 2026.07.07 | ₩48,549 | ₩48,549 | ₩48,549 | ₩48,549 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩48,241 | ₩48,436 | ₩48,241 | ₩48,436 | +0.41% | 400 |
|---|
| 2026.07.01 | ₩48,012 | ₩48,012 | ₩48,012 | ₩48,012 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩47,492 | ₩47,492 | ₩47,492 | ₩47,492 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩47,033 | ₩47,033 | ₩47,033 | ₩47,033 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩46,780 | ₩46,780 | ₩46,780 | ₩46,780 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩46,043 | ₩46,043 | ₩46,043 | ₩46,043 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,525 | ₩46,751 | ₩46,525 | ₩46,583 | +0.12% | 2.6천 |
|---|
| 2026.06.23 | ₩46,571 | ₩46,571 | ₩46,571 | ₩46,571 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,877 | ₩46,877 | ₩46,877 | ₩46,877 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩47,367 | ₩47,367 | ₩47,367 | ₩47,367 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩47,665 | ₩47,665 | ₩46,937 | ₩46,937 | -1.53% | 8.9천 |
|---|
| 2026.06.16 | ₩47,630 | ₩47,630 | ₩47,630 | ₩47,630 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩47,855 | ₩47,855 | ₩47,855 | ₩47,855 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩47,088 | ₩47,210 | ₩47,088 | ₩47,210 | +0.26% | 300 |
|---|
| 2026.06.11 | ₩47,208 | ₩47,208 | ₩47,208 | ₩47,208 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,932 | ₩46,932 | ₩46,932 | ₩46,932 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,520 | ₩47,520 | ₩47,520 | ₩47,520 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩47,411 | ₩47,411 | ₩47,411 | ₩47,411 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩47,399 | ₩47,399 | ₩47,399 | ₩47,399 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩48,089 | ₩48,089 | ₩48,089 | ₩48,089 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,284 | ₩47,284 | ₩47,284 | ₩47,284 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,717 | ₩47,717 | ₩47,717 | ₩47,717 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,097 | ₩48,097 | ₩48,097 | ₩48,097 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩47,824 | ₩47,824 | ₩47,824 | ₩47,824 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,924 | ₩47,924 | ₩47,924 | ₩47,924 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩47,671 | ₩47,671 | ₩47,671 | ₩47,671 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,599 | ₩47,599 | ₩47,599 | ₩47,599 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩47,678 | ₩47,678 | ₩47,620 | ₩47,620 | -0.12% | 1.3천 |
|---|
| 2026.05.21 | ₩47,236 | ₩47,466 | ₩47,236 | ₩47,466 | +0.49% | 600 |
|---|
| 2026.05.20 | ₩47,303 | ₩47,346 | ₩47,303 | ₩47,346 | +0.09% | 1천 |
|---|
| 2026.05.19 | ₩46,905 | ₩46,905 | ₩46,905 | ₩46,905 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩47,261 | ₩47,261 | ₩47,261 | ₩47,261 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩47,020 | ₩47,020 | ₩47,020 | ₩47,020 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩47,370 | ₩47,370 | ₩47,370 | ₩47,370 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩47,202 | ₩47,202 | ₩47,202 | ₩47,202 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,045 | ₩47,045 | ₩47,045 | ₩47,045 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩47,015 | ₩47,015 | ₩47,015 | ₩47,015 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩47,201 | ₩47,201 | ₩47,201 | ₩47,201 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,216 | ₩47,216 | ₩47,216 | ₩47,216 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,035 | ₩47,094 | ₩47,035 | ₩47,094 | +0.13% | 500 |
|---|
| 2026.05.05 | ₩46,517 | ₩46,517 | ₩46,517 | ₩46,517 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,524 | ₩46,524 | ₩46,524 | ₩46,524 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩46,807 | ₩46,807 | ₩46,646 | ₩46,646 | -0.34% | 1천 |
|---|
| 2026.04.30 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩46,393 | ₩46,393 | ₩46,393 | ₩46,393 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩46,300 | ₩46,300 | ₩46,300 | ₩46,300 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩46,544 | ₩46,544 | ₩46,544 | ₩46,544 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩46,469 | ₩46,469 | ₩46,469 | ₩46,469 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,083 | ₩46,119 | ₩46,083 | ₩46,119 | +0.08% | 600 |
|---|
| 2026.04.22 | ₩46,452 | ₩46,452 | ₩46,452 | ₩46,452 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩46,164 | ₩46,164 | ₩46,008 | ₩46,008 | -0.34% | 1.6천 |
|---|
| 2026.04.20 | ₩45,890 | ₩45,890 | ₩45,890 | ₩45,890 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,960 | ₩45,960 | ₩45,960 | ₩45,960 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,326 | ₩45,326 | ₩45,326 | ₩45,326 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,461 | ₩44,461 | ₩44,461 | ₩44,461 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩43,886 | ₩43,886 | ₩43,732 | ₩43,732 | -0.35% | 700 |
|---|
| 2026.04.09 | ₩43,685 | ₩44,018 | ₩43,685 | ₩44,018 | +0.76% | 4.1천 |
|---|
| 2026.04.08 | ₩44,100 | ₩44,100 | ₩43,979 | ₩43,979 | -0.27% | 200 |
|---|
| 2026.04.07 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,827 | ₩42,836 | ₩42,827 | ₩42,836 | +0.02% | 100 |
|---|
| 2026.04.02 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,560 | ₩42,560 | ₩42,560 | ₩42,560 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,292 | ₩42,292 | ₩42,292 | ₩42,292 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩41,366 | ₩41,366 | ₩41,247 | ₩41,247 | -0.29% | 200 |
|---|
| 2026.03.27 | ₩41,074 | ₩41,074 | ₩41,074 | ₩41,074 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,611 | ₩42,611 | ₩42,611 | ₩42,611 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩42,606 | ₩42,606 | ₩42,606 | ₩42,606 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩43,037 | ₩43,037 | ₩43,037 | ₩43,037 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,613 | ₩42,660 | ₩42,613 | ₩42,660 | +0.11% | 700 |
|---|
| 2026.03.19 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,084 | ₩43,084 | ₩43,084 | ₩43,084 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,686 | ₩43,686 | ₩43,686 | ₩43,686 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,685 | ₩43,685 | ₩43,630 | ₩43,630 | -0.13% | 1.8천 |
|---|
| 2026.03.13 | ₩43,216 | ₩43,216 | ₩43,210 | ₩43,210 | -0.01% | 300 |
|---|
| 2026.03.12 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,029 | ₩44,029 | ₩44,029 | ₩44,029 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,060 | ₩44,422 | ₩44,060 | ₩44,097 | +0.09% | 400 |
|---|
| 2026.03.09 | ₩43,604 | ₩44,448 | ₩43,604 | ₩44,448 | +1.94% | 300 |
|---|
| 2026.03.06 | ₩44,475 | ₩44,475 | ₩44,323 | ₩44,323 | -0.34% | 200 |
|---|
| 2026.03.05 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩44,944 | ₩44,944 | ₩44,939 | ₩44,939 | -0.01% | 200 |
|---|
| 2026.03.03 | ₩44,580 | ₩44,580 | ₩44,580 | ₩44,580 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩45,023 | ₩45,023 | ₩45,023 | ₩45,023 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,092 | ₩45,247 | ₩45,092 | ₩45,247 | +0.34% | 200 |
|---|
| 2026.02.26 | ₩45,500 | ₩45,500 | ₩45,500 | ₩45,500 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩45,664 | ₩45,664 | ₩45,664 | ₩45,664 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩45,305 | ₩45,305 | ₩45,305 | ₩45,305 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,828 | ₩44,828 | ₩44,828 | ₩44,828 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,413 | ₩45,472 | ₩45,413 | ₩45,472 | +0.13% | 500 |
|---|
| 2026.02.19 | ₩45,065 | ₩45,065 | ₩45,058 | ₩45,058 | -0.01% | 300 |
|---|
| 2026.02.18 | ₩45,244 | ₩45,244 | ₩45,244 | ₩45,244 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩44,703 | ₩44,706 | ₩44,703 | ₩44,706 | +0.01% | 1.1천 |
|---|
| 2026.02.13 | ₩44,597 | ₩44,597 | ₩44,597 | ₩44,597 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩45,152 | ₩45,152 | ₩45,152 | ₩45,152 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,210 | ₩45,210 | ₩45,210 | ₩45,210 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩45,721 | ₩45,728 | ₩45,721 | ₩45,728 | +0.01% | 3.1천 |
|---|
| 2026.02.06 | ₩45,559 | ₩45,898 | ₩45,559 | ₩45,898 | +0.74% | 200 |
|---|
| 2026.02.05 | ₩45,654 | ₩45,654 | ₩45,293 | ₩45,328 | -0.72% | 3.7천 |
|---|
| 2026.02.04 | ₩45,841 | ₩45,841 | ₩45,841 | ₩45,841 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩45,945 | ₩45,945 | ₩45,945 | ₩45,945 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩47,268 | ₩47,268 | ₩47,268 | ₩47,268 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩47,072 | ₩47,072 | ₩47,072 | ₩47,072 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩47,370 | ₩47,419 | ₩47,370 | ₩47,419 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩47,669 | ₩47,669 | ₩47,669 | ₩47,669 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,485 | ₩47,485 | ₩47,350 | ₩47,350 | -0.29% | 400 |
|---|
| 2026.01.26 | ₩48,046 | ₩48,046 | ₩48,046 | ₩48,046 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,796 | ₩47,796 | ₩47,796 | ₩47,796 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,758 | ₩47,758 | ₩47,758 | ₩47,758 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,293 | ₩47,350 | ₩47,293 | ₩47,350 | +0.12% | 2.1천 |
|---|
| 2026.01.20 | ₩47,222 | ₩47,222 | ₩46,968 | ₩46,999 | -0.47% | 2.3천 |
|---|
| 2026.01.16 | ₩47,957 | ₩47,957 | ₩47,957 | ₩47,957 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩47,926 | ₩47,926 | ₩47,926 | ₩47,926 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,702 | ₩47,702 | ₩47,702 | ₩47,702 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩48,201 | ₩48,201 | ₩47,892 | ₩47,914 | -0.59% | 4천 |
|---|
| 2026.01.12 | ₩48,448 | ₩48,448 | ₩48,448 | ₩48,448 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩48,308 | ₩48,380 | ₩48,294 | ₩48,380 | +0.15% | 1.1만 |
|---|
| 2026.01.08 | ₩48,268 | ₩48,268 | ₩48,268 | ₩48,268 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩48,281 | ₩48,348 | ₩48,195 | ₩48,195 | -0.18% | 400 |
|---|
| 2026.01.06 | ₩48,040 | ₩48,253 | ₩48,040 | ₩48,253 | +0.44% | 400 |
|---|
| 2026.01.05 | ₩47,796 | ₩47,796 | ₩47,796 | ₩47,796 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩47,732 | ₩47,732 | ₩47,277 | ₩47,277 | -0.95% | 700 |
|---|
| 2025.12.31 | ₩47,490 | ₩47,490 | ₩47,490 | ₩47,490 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩47,745 | ₩47,785 | ₩47,744 | ₩47,744 | -0.00% | 1.9천 |
|---|
| 2025.12.29 | ₩47,813 | ₩47,813 | ₩47,813 | ₩47,813 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,866 | ₩47,947 | ₩47,866 | ₩47,947 | +0.17% | 300 |
|---|
| 2025.12.24 | ₩47,772 | ₩47,816 | ₩47,772 | ₩47,816 | +0.09% | 1.2천 |
|---|
| 2025.12.23 | ₩47,659 | ₩47,702 | ₩47,659 | ₩47,702 | +0.09% | 300 |
|---|
| 2025.12.22 | ₩47,557 | ₩47,557 | ₩47,557 | ₩47,557 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,129 | ₩47,129 | ₩47,129 | ₩47,129 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,901 | ₩46,901 | ₩46,767 | ₩46,767 | -0.29% | 100 |
|---|
| 2025.12.17 | ₩46,393 | ₩46,393 | ₩46,393 | ₩46,393 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩46,914 | ₩46,914 | ₩46,914 | ₩46,914 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩46,948 | ₩46,948 | ₩46,948 | ₩46,948 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩46,929 | ₩46,929 | ₩46,929 | ₩46,929 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩46,981 | ₩47,174 | ₩46,981 | ₩47,174 | +0.41% | 2.3천 |
|---|
| 2025.12.10 | ₩46,713 | ₩46,902 | ₩46,713 | ₩46,902 | +0.40% | 300 |
|---|
| 2025.12.09 | ₩46,807 | ₩46,807 | ₩46,714 | ₩46,714 | -0.20% | 1.1천 |
|---|
| 2025.12.08 | ₩47,048 | ₩47,048 | ₩46,607 | ₩46,694 | -0.75% | 500 |
|---|
| 2025.12.05 | ₩46,938 | ₩46,938 | ₩46,938 | ₩46,938 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,048 | ₩47,048 | ₩46,780 | ₩46,871 | -0.38% | 3.3천 |
|---|
| 2025.12.03 | ₩46,901 | ₩46,956 | ₩46,901 | ₩46,901 | 0.00% | 5천 |
|---|
| 2025.12.02 | ₩46,700 | ₩46,700 | ₩46,700 | ₩46,700 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩46,793 | ₩46,793 | ₩46,610 | ₩46,610 | -0.39% | 2천 |
|---|
| 2025.11.28 | ₩46,791 | ₩46,791 | ₩46,791 | ₩46,791 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,729 | ₩46,729 | ₩46,729 | ₩46,729 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩46,599 | ₩46,599 | ₩46,599 | ₩46,599 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩46,142 | ₩46,142 | ₩46,142 | ₩46,142 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩45,506 | ₩45,506 | ₩45,506 | ₩45,506 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,058 | ₩45,058 | ₩45,058 | ₩45,058 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩45,510 | ₩45,510 | ₩45,510 | ₩45,510 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,161 | ₩45,161 | ₩45,161 | ₩45,161 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩45,511 | ₩45,511 | ₩45,511 | ₩45,511 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,561 | ₩45,695 | ₩44,649 | ₩45,695 | +0.29% | 1.3천 |
|---|
| 2025.11.13 | ₩45,857 | ₩45,857 | ₩45,857 | ₩45,857 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩46,525 | ₩46,525 | ₩46,424 | ₩46,424 | -0.22% | 1.4천 |
|---|
| 2025.11.11 | ₩46,231 | ₩46,475 | ₩46,231 | ₩46,465 | +0.51% | 700 |
|---|
| 2025.11.10 | ₩45,999 | ₩46,347 | ₩45,976 | ₩46,347 | +0.76% | 3.4천 |
|---|
| 2025.11.07 | ₩45,319 | ₩45,598 | ₩45,092 | ₩45,598 | +0.62% | 400 |
|---|
| 2025.11.06 | ₩45,587 | ₩45,632 | ₩45,579 | ₩45,579 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩46,190 | ₩46,190 | ₩46,094 | ₩46,094 | -0.21% | 600 |
|---|
| 2025.11.04 | ₩46,126 | ₩46,126 | ₩45,937 | ₩45,937 | -0.41% | 100 |
|---|
| 2025.11.03 | ₩46,363 | ₩46,363 | ₩46,363 | ₩46,363 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,329 | ₩46,338 | ₩46,300 | ₩46,300 | -0.06% | 200 |
|---|
| 2025.10.30 | ₩46,275 | ₩46,275 | ₩46,275 | ₩46,275 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,335 | ₩46,335 | ₩46,335 | ₩46,335 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩46,692 | ₩46,692 | ₩46,692 | ₩46,692 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩46,445 | ₩46,574 | ₩46,445 | ₩46,574 | +0.28% | 400 |
|---|
| 2025.10.24 | ₩45,909 | ₩46,094 | ₩45,909 | ₩46,094 | +0.40% | 400 |
|---|
| 2025.10.23 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,496 | ₩45,496 | ₩45,496 | ₩45,496 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩45,596 | ₩45,596 | ₩45,596 | ₩45,596 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,562 | ₩45,562 | ₩45,562 | ₩45,562 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩45,226 | ₩45,235 | ₩45,226 | ₩45,235 | +0.02% | 200 |
|---|
| 2025.10.16 | ₩45,202 | ₩45,202 | ₩44,837 | ₩44,913 | -0.64% | 700 |
|---|
| 2025.10.15 | ₩45,436 | ₩45,443 | ₩45,436 | ₩45,443 | +0.01% | 200 |
|---|
| 2025.10.14 | ₩45,344 | ₩45,344 | ₩45,344 | ₩45,344 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,346 | ₩45,346 | ₩45,346 | ₩45,346 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩44,783 | ₩44,783 | ₩44,783 | ₩44,783 | 0.00% | 500 |
|---|