시장 데이터를 불러오는 중
전체 종목
Gabelli Growth Innovators ETF 과거 주가
Gabelli Growth Innovators ETF · GGRW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Growth Innovators ETF · GGRW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,173 | ₩51,173 | ₩51,173 | ₩51,173 | 0.00% | 100 |
| 2026.10.08 | ₩50,943 | ₩50,943 | ₩50,730 | ₩50,730 | -0.42% | 600 |
| 2026.10.07 | ₩51,296 | ₩51,296 | ₩51,296 | ₩51,296 | 0.00% | 100 |
| 2026.10.06 | ₩51,621 | ₩51,621 | ₩51,621 | ₩51,621 | 0.00% | 100 |
| 2026.10.05 | ₩51,187 | ₩51,187 | ₩51,187 | ₩51,187 | 0.00% | 100 |
| 2026.10.02 | ₩50,771 | ₩50,771 | ₩50,771 | ₩50,771 | 0.00% | 100 |
| 2026.10.01 | ₩50,385 | ₩50,385 | ₩50,385 | ₩50,385 | 0.00% | 100 |
| 2026.09.30 | ₩50,261 | ₩50,261 | ₩50,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,261 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩50,396 | ₩50,396 | ₩50,396 | ₩50,396 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩50,303 | ₩50,369 | ₩50,166 | ₩50,166 | -0.27% | 1.6천 |
|---|
| 2026.09.25 | ₩50,512 | ₩50,512 | ₩50,512 | ₩50,512 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,715 | ₩50,276 | ₩49,715 | ₩50,276 | +1.13% | 700 |
|---|
| 2026.09.23 | ₩50,130 | ₩50,130 | ₩50,130 | ₩50,130 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩50,476 | ₩50,476 | ₩50,476 | ₩50,476 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,502 | ₩50,431 | ₩49,502 | ₩50,431 | +1.88% | 200 |
|---|
| 2026.09.18 | ₩49,276 | ₩49,276 | ₩49,276 | ₩49,276 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,036 | ₩49,036 | ₩49,036 | ₩49,036 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,761 | ₩48,761 | ₩48,407 | ₩48,407 | -0.73% | 100 |
|---|
| 2026.09.15 | ₩48,487 | ₩48,487 | ₩48,301 | ₩48,375 | -0.23% | 2.6천 |
|---|
| 2026.09.14 | ₩48,738 | ₩48,738 | ₩48,738 | ₩48,738 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,288 | ₩49,307 | ₩49,288 | ₩49,307 | +0.04% | 200 |
|---|
| 2026.09.10 | ₩48,796 | ₩48,796 | ₩48,796 | ₩48,796 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,287 | ₩49,287 | ₩49,287 | ₩49,287 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,613 | ₩49,613 | ₩49,613 | ₩49,613 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,782 | ₩49,941 | ₩49,782 | ₩49,941 | +0.32% | 400 |
|---|
| 2026.09.03 | ₩49,462 | ₩50,116 | ₩49,462 | ₩49,969 | +1.03% | 300 |
|---|
| 2026.09.02 | ₩49,388 | ₩49,388 | ₩49,388 | ₩49,388 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,782 | ₩49,905 | ₩49,715 | ₩49,905 | +0.25% | 700 |
|---|
| 2026.08.28 | ₩50,117 | ₩50,117 | ₩50,117 | ₩50,117 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩50,343 | ₩50,463 | ₩50,343 | ₩50,399 | +0.11% | 400 |
|---|
| 2026.08.26 | ₩49,976 | ₩49,976 | ₩49,976 | ₩49,976 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,913 | ₩49,913 | ₩49,913 | ₩49,913 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,691 | ₩49,691 | ₩49,691 | ₩49,691 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,010 | ₩50,010 | ₩50,010 | ₩50,010 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,790 | ₩49,875 | ₩49,734 | ₩49,734 | -0.11% | 1.7천 |
|---|
| 2026.08.19 | ₩50,392 | ₩50,392 | ₩50,392 | ₩50,392 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩50,583 | ₩50,583 | ₩50,583 | ₩50,583 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩51,352 | ₩51,352 | ₩51,352 | ₩51,352 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,436 | ₩51,436 | ₩51,436 | ₩51,436 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,683 | ₩51,683 | ₩51,683 | ₩51,683 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,677 | ₩51,677 | ₩51,444 | ₩51,444 | -0.45% | 100 |
|---|
| 2026.08.11 | ₩51,584 | ₩51,663 | ₩51,157 | ₩51,157 | -0.83% | 1.4천 |
|---|
| 2026.08.10 | ₩51,330 | ₩51,362 | ₩51,330 | ₩51,362 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩51,352 | ₩51,352 | ₩51,352 | ₩51,352 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,105 | ₩51,105 | ₩51,105 | ₩51,105 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩51,090 | ₩51,090 | ₩51,090 | ₩51,090 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩50,623 | ₩51,218 | ₩50,623 | ₩51,218 | +1.18% | 1.4천 |
|---|
| 2026.08.03 | ₩49,969 | ₩50,329 | ₩49,969 | ₩50,329 | +0.72% | 600 |
|---|
| 2026.07.31 | ₩49,262 | ₩49,262 | ₩48,354 | ₩48,354 | -1.84% | 800 |
|---|
| 2026.07.30 | ₩48,394 | ₩48,394 | ₩48,394 | ₩48,394 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,593 | ₩48,080 | ₩47,593 | ₩48,080 | +1.02% | 300 |
|---|
| 2026.07.27 | ₩48,754 | ₩48,754 | ₩48,235 | ₩48,235 | -1.06% | 500 |
|---|
| 2026.07.24 | ₩48,210 | ₩48,210 | ₩48,210 | ₩48,210 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩48,489 | ₩48,489 | ₩48,489 | ₩48,489 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩49,235 | ₩49,235 | ₩49,151 | ₩49,151 | -0.17% | 100 |
|---|
| 2026.07.21 | ₩49,488 | ₩49,500 | ₩49,488 | ₩49,500 | +0.02% | 300 |
|---|
| 2026.07.20 | ₩49,025 | ₩49,025 | ₩49,025 | ₩49,025 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩49,171 | ₩49,171 | ₩49,171 | ₩49,171 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩49,949 | ₩49,949 | ₩49,949 | ₩49,949 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,415 | ₩50,644 | ₩50,316 | ₩50,644 | +0.46% | 2.4천 |
|---|
| 2026.07.14 | ₩50,347 | ₩50,347 | ₩50,347 | ₩50,347 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩49,901 | ₩49,901 | ₩49,901 | ₩49,901 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩50,612 | ₩50,612 | ₩50,612 | ₩50,612 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,381 | ₩50,381 | ₩50,381 | ₩50,381 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩49,642 | ₩49,831 | ₩49,642 | ₩49,831 | +0.38% | 400 |
|---|
| 2026.07.07 | ₩49,917 | ₩49,917 | ₩49,917 | ₩49,917 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,463 | ₩50,592 | ₩50,463 | ₩50,592 | +0.26% | 1.1천 |
|---|
| 2026.07.02 | ₩49,934 | ₩49,934 | ₩49,934 | ₩49,934 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,329 | ₩50,333 | ₩50,329 | ₩50,333 | +0.01% | 800 |
|---|
| 2026.06.30 | ₩50,476 | ₩50,744 | ₩50,476 | ₩50,744 | +0.53% | 4천 |
|---|
| 2026.06.29 | ₩49,875 | ₩49,958 | ₩49,782 | ₩49,958 | +0.17% | 600 |
|---|
| 2026.06.26 | ₩48,634 | ₩48,887 | ₩48,634 | ₩48,887 | +0.52% | 700 |
|---|
| 2026.06.25 | ₩48,901 | ₩48,941 | ₩48,821 | ₩48,941 | +0.08% | 600 |
|---|
| 2026.06.24 | ₩48,710 | ₩48,710 | ₩48,710 | ₩48,710 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩48,770 | ₩48,770 | ₩48,770 | ₩48,770 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,871 | ₩49,969 | ₩49,871 | ₩49,932 | +0.12% | 2.8천 |
|---|
| 2026.06.18 | ₩50,485 | ₩50,485 | ₩50,485 | ₩50,485 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,062 | ₩50,129 | ₩49,502 | ₩49,502 | -1.12% | 600 |
|---|
| 2026.06.16 | ₩49,897 | ₩49,897 | ₩49,897 | ₩49,897 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩49,702 | ₩50,081 | ₩49,702 | ₩50,081 | +0.76% | 600 |
|---|
| 2026.06.12 | ₩48,908 | ₩49,088 | ₩48,908 | ₩48,980 | +0.15% | 400 |
|---|
| 2026.06.11 | ₩48,461 | ₩48,867 | ₩48,461 | ₩48,867 | +0.84% | 1.6천 |
|---|
| 2026.06.10 | ₩48,034 | ₩48,034 | ₩47,944 | ₩47,944 | -0.19% | 300 |
|---|
| 2026.06.09 | ₩49,005 | ₩49,005 | ₩49,005 | ₩49,005 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩49,035 | ₩49,035 | ₩49,035 | ₩49,035 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,609 | ₩49,609 | ₩48,666 | ₩48,666 | -1.90% | 100 |
|---|
| 2026.06.04 | ₩49,395 | ₩50,289 | ₩49,395 | ₩50,209 | +1.65% | 400 |
|---|
| 2026.06.03 | ₩50,182 | ₩50,182 | ₩49,875 | ₩49,937 | -0.49% | 1.8천 |
|---|
| 2026.06.02 | ₩50,329 | ₩50,409 | ₩50,329 | ₩50,360 | +0.06% | 700 |
|---|
| 2026.06.01 | ₩50,463 | ₩50,463 | ₩50,391 | ₩50,391 | -0.14% | 300 |
|---|
| 2026.05.29 | ₩50,196 | ₩50,196 | ₩50,196 | ₩50,196 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,956 | ₩50,040 | ₩49,956 | ₩50,040 | +0.17% | 900 |
|---|
| 2026.05.27 | ₩49,725 | ₩49,725 | ₩49,725 | ₩49,725 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩49,755 | ₩49,850 | ₩49,689 | ₩49,850 | +0.19% | 2.5천 |
|---|
| 2026.05.22 | ₩49,488 | ₩49,488 | ₩49,384 | ₩49,384 | -0.21% | 100 |
|---|
| 2026.05.21 | ₩49,168 | ₩49,168 | ₩49,168 | ₩49,168 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩48,861 | ₩48,975 | ₩48,861 | ₩48,975 | +0.23% | 300 |
|---|
| 2026.05.19 | ₩48,621 | ₩48,621 | ₩48,167 | ₩48,167 | -0.93% | 600 |
|---|
| 2026.05.18 | ₩48,701 | ₩48,701 | ₩48,701 | ₩48,701 | 0.00% | 6.1천 |
|---|
| 2026.05.15 | ₩49,035 | ₩49,035 | ₩48,969 | ₩48,969 | -0.13% | 200 |
|---|
| 2026.05.14 | ₩49,738 | ₩49,738 | ₩49,738 | ₩49,738 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩49,155 | ₩49,264 | ₩49,155 | ₩49,264 | +0.22% | 200 |
|---|
| 2026.05.12 | ₩48,714 | ₩48,876 | ₩48,714 | ₩48,876 | +0.33% | 400 |
|---|
| 2026.05.11 | ₩48,945 | ₩48,945 | ₩48,945 | ₩48,945 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩48,961 | ₩48,968 | ₩48,961 | ₩48,968 | +0.01% | 300 |
|---|
| 2026.05.07 | ₩48,777 | ₩48,777 | ₩48,777 | ₩48,777 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩48,741 | ₩49,041 | ₩48,741 | ₩49,041 | +0.62% | 1.5천 |
|---|
| 2026.05.05 | ₩48,148 | ₩48,148 | ₩48,148 | ₩48,148 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,007 | ₩48,007 | ₩47,911 | ₩47,911 | -0.20% | 1.8천 |
|---|
| 2026.05.01 | ₩47,992 | ₩47,992 | ₩47,992 | ₩47,992 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,012 | ₩48,012 | ₩48,012 | ₩48,012 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩47,553 | ₩47,553 | ₩47,548 | ₩47,548 | -0.01% | 300 |
|---|
| 2026.04.28 | ₩47,967 | ₩47,967 | ₩47,771 | ₩47,771 | -0.41% | 500 |
|---|
| 2026.04.27 | ₩48,301 | ₩48,301 | ₩48,301 | ₩48,301 | 0.00% | 700 |
|---|
| 2026.04.24 | ₩48,446 | ₩48,446 | ₩48,446 | ₩48,446 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩47,986 | ₩47,986 | ₩47,986 | ₩47,986 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩48,287 | ₩48,343 | ₩48,287 | ₩48,343 | +0.12% | 300 |
|---|
| 2026.04.21 | ₩47,954 | ₩47,954 | ₩47,552 | ₩47,552 | -0.84% | 200 |
|---|
| 2026.04.20 | ₩47,780 | ₩47,900 | ₩47,767 | ₩47,900 | +0.25% | 1.3천 |
|---|
| 2026.04.17 | ₩48,130 | ₩48,130 | ₩48,130 | ₩48,130 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩47,553 | ₩47,553 | ₩47,540 | ₩47,540 | -0.03% | 600 |
|---|
| 2026.04.15 | ₩47,473 | ₩47,799 | ₩47,473 | ₩47,799 | +0.69% | 200 |
|---|
| 2026.04.14 | ₩47,340 | ₩47,353 | ₩46,058 | ₩47,320 | -0.04% | 1.3만 |
|---|
| 2026.04.13 | ₩46,612 | ₩46,612 | ₩46,612 | ₩46,612 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩46,018 | ₩46,112 | ₩45,872 | ₩45,996 | -0.05% | 1.6천 |
|---|
| 2026.04.09 | ₩45,358 | ₩45,898 | ₩45,358 | ₩45,858 | +1.10% | 1.3천 |
|---|
| 2026.04.08 | ₩45,818 | ₩45,818 | ₩45,324 | ₩45,443 | -0.82% | 1.4천 |
|---|
| 2026.04.07 | ₩43,536 | ₩44,082 | ₩43,523 | ₩44,082 | +1.25% | 6.7천 |
|---|
| 2026.04.06 | ₩43,883 | ₩43,883 | ₩43,883 | ₩43,883 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,782 | ₩43,782 | ₩43,782 | ₩43,782 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,932 | ₩43,932 | ₩43,932 | ₩43,932 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,421 | ₩43,421 | ₩43,421 | ₩43,421 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩41,968 | ₩41,968 | ₩41,968 | ₩41,968 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,295 | ₩42,307 | ₩42,248 | ₩42,307 | +0.03% | 1.1천 |
|---|
| 2026.03.26 | ₩43,184 | ₩43,184 | ₩43,184 | ₩43,184 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩44,403 | ₩44,403 | ₩44,209 | ₩44,209 | -0.44% | 500 |
|---|
| 2026.03.24 | ₩43,987 | ₩43,987 | ₩43,987 | ₩43,987 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩44,318 | ₩44,318 | ₩44,318 | ₩44,318 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,896 | ₩43,896 | ₩43,571 | ₩43,571 | -0.74% | 400 |
|---|
| 2026.03.19 | ₩44,291 | ₩44,291 | ₩44,291 | ₩44,291 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,532 | ₩44,532 | ₩44,532 | ₩44,532 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,973 | ₩44,973 | ₩44,973 | ₩44,973 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,901 | ₩44,901 | ₩44,901 | ₩44,901 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩44,346 | ₩44,346 | ₩44,346 | ₩44,346 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩44,726 | ₩44,726 | ₩44,726 | ₩44,726 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,565 | ₩45,646 | ₩45,565 | ₩45,646 | +0.18% | 200 |
|---|
| 2026.03.10 | ₩45,718 | ₩45,718 | ₩45,718 | ₩45,718 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,730 | ₩45,730 | ₩45,730 | ₩45,730 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,214 | ₩45,214 | ₩45,214 | ₩45,214 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩45,925 | ₩45,925 | ₩45,925 | ₩45,925 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩46,129 | ₩46,129 | ₩46,109 | ₩46,109 | -0.04% | 100 |
|---|
| 2026.03.03 | ₩45,585 | ₩45,585 | ₩45,585 | ₩45,585 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩46,211 | ₩46,211 | ₩46,211 | ₩46,211 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,152 | ₩46,152 | ₩46,152 | ₩46,152 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩46,205 | ₩46,205 | ₩46,205 | ₩46,205 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,591 | ₩46,591 | ₩46,591 | ₩46,591 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩46,072 | ₩46,072 | ₩46,072 | ₩46,072 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩46,058 | ₩46,058 | ₩45,461 | ₩45,461 | -1.30% | 900 |
|---|
| 2026.02.20 | ₩46,185 | ₩46,185 | ₩46,185 | ₩46,185 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩45,877 | ₩45,877 | ₩45,877 | ₩45,877 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,898 | ₩45,898 | ₩45,898 | ₩45,898 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩45,224 | ₩45,566 | ₩45,224 | ₩45,566 | +0.76% | 300 |
|---|
| 2026.02.13 | ₩45,625 | ₩45,673 | ₩45,346 | ₩45,346 | -0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩46,044 | ₩46,205 | ₩45,298 | ₩45,298 | -1.62% | 1.2천 |
|---|
| 2026.02.11 | ₩46,052 | ₩46,052 | ₩46,052 | ₩46,052 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩46,445 | ₩46,445 | ₩46,024 | ₩46,024 | -0.91% | 500 |
|---|
| 2026.02.09 | ₩46,245 | ₩46,299 | ₩46,175 | ₩46,175 | -0.15% | 400 |
|---|
| 2026.02.06 | ₩45,151 | ₩45,750 | ₩45,151 | ₩45,750 | +1.33% | 300 |
|---|
| 2026.02.05 | ₩44,724 | ₩44,740 | ₩44,724 | ₩44,740 | +0.04% | 200 |
|---|
| 2026.02.04 | ₩45,818 | ₩45,818 | ₩45,097 | ₩45,490 | -0.72% | 300 |
|---|
| 2026.02.03 | ₩46,739 | ₩46,739 | ₩46,165 | ₩46,165 | -1.23% | 2만 |
|---|
| 2026.02.02 | ₩47,166 | ₩47,260 | ₩47,139 | ₩47,146 | -0.04% | 2.6천 |
|---|
| 2026.01.30 | ₩46,957 | ₩46,957 | ₩46,957 | ₩46,957 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩47,253 | ₩47,253 | ₩46,299 | ₩47,046 | -0.44% | 3.2천 |
|---|
| 2026.01.28 | ₩47,246 | ₩47,246 | ₩46,993 | ₩47,153 | -0.20% | 500 |
|---|
| 2026.01.27 | ₩47,340 | ₩47,340 | ₩47,184 | ₩47,184 | -0.33% | 600 |
|---|
| 2026.01.26 | ₩46,859 | ₩46,939 | ₩46,859 | ₩46,902 | +0.09% | 300 |
|---|
| 2026.01.23 | ₩46,606 | ₩46,632 | ₩46,606 | ₩46,632 | +0.06% | 200 |
|---|
| 2026.01.22 | ₩46,499 | ₩46,540 | ₩46,499 | ₩46,540 | +0.09% | 600 |
|---|
| 2026.01.21 | ₩46,205 | ₩46,455 | ₩46,205 | ₩46,455 | +0.54% | 400 |
|---|
| 2026.01.20 | ₩46,106 | ₩46,106 | ₩46,106 | ₩46,106 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩47,206 | ₩47,273 | ₩47,150 | ₩47,273 | +0.14% | 400 |
|---|
| 2026.01.15 | ₩47,260 | ₩47,270 | ₩47,022 | ₩47,022 | -0.50% | 800 |
|---|
| 2026.01.14 | ₩47,033 | ₩47,033 | ₩46,967 | ₩46,967 | -0.14% | 200 |
|---|
| 2026.01.13 | ₩47,753 | ₩47,753 | ₩47,473 | ₩47,539 | -0.45% | 7.4천 |
|---|
| 2026.01.12 | ₩47,740 | ₩47,833 | ₩47,735 | ₩47,735 | -0.01% | 3.5천 |
|---|
| 2026.01.09 | ₩47,406 | ₩47,665 | ₩47,406 | ₩47,665 | +0.55% | 300 |
|---|
| 2026.01.08 | ₩47,480 | ₩47,480 | ₩47,330 | ₩47,330 | -0.31% | 400 |
|---|
| 2026.01.07 | ₩47,940 | ₩47,994 | ₩47,740 | ₩47,740 | -0.42% | 1.2천 |
|---|
| 2026.01.06 | ₩47,736 | ₩47,736 | ₩47,736 | ₩47,736 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩47,527 | ₩47,540 | ₩47,377 | ₩47,377 | -0.31% | 900 |
|---|
| 2026.01.02 | ₩47,513 | ₩47,513 | ₩46,913 | ₩47,049 | -0.98% | 500 |
|---|
| 2025.12.31 | ₩47,233 | ₩47,242 | ₩47,061 | ₩47,061 | -0.36% | 500 |
|---|
| 2025.12.30 | ₩47,260 | ₩47,353 | ₩47,260 | ₩47,334 | +0.16% | 600 |
|---|
| 2025.12.29 | ₩47,420 | ₩47,446 | ₩47,377 | ₩47,377 | -0.09% | 1.1천 |
|---|
| 2025.12.26 | ₩47,767 | ₩47,801 | ₩47,767 | ₩47,801 | +0.07% | 400 |
|---|
| 2025.12.24 | ₩47,567 | ₩47,757 | ₩47,567 | ₩47,757 | +0.40% | 300 |
|---|
| 2025.12.23 | ₩47,592 | ₩47,669 | ₩47,592 | ₩47,669 | +0.16% | 300 |
|---|
| 2025.12.22 | ₩47,386 | ₩47,414 | ₩47,386 | ₩47,414 | +0.06% | 500 |
|---|
| 2025.12.19 | ₩47,153 | ₩47,153 | ₩47,107 | ₩47,114 | -0.08% | 1.4천 |
|---|
| 2025.12.18 | ₩46,526 | ₩46,583 | ₩46,526 | ₩46,583 | +0.12% | 300 |
|---|
| 2025.12.17 | ₩46,139 | ₩46,139 | ₩46,001 | ₩46,001 | -0.30% | 1.1천 |
|---|
| 2025.12.16 | ₩46,990 | ₩46,990 | ₩46,990 | ₩46,990 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩47,166 | ₩47,166 | ₩46,930 | ₩46,930 | -0.50% | 300 |
|---|
| 2025.12.12 | ₩47,102 | ₩47,102 | ₩47,102 | ₩47,102 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩47,807 | ₩47,846 | ₩47,673 | ₩47,846 | +0.08% | 1.1천 |
|---|
| 2025.12.10 | ₩45,378 | ₩48,062 | ₩45,378 | ₩48,062 | +5.91% | 1.6천 |
|---|
| 2025.12.09 | ₩47,707 | ₩47,707 | ₩47,611 | ₩47,611 | -0.20% | 200 |
|---|
| 2025.12.08 | ₩47,466 | ₩47,523 | ₩47,466 | ₩47,523 | +0.12% | 200 |
|---|
| 2025.12.05 | ₩47,685 | ₩47,685 | ₩47,685 | ₩47,685 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,673 | ₩47,673 | ₩47,527 | ₩47,616 | -0.12% | 700 |
|---|
| 2025.12.03 | ₩47,432 | ₩47,499 | ₩47,432 | ₩47,499 | +0.14% | 300 |
|---|
| 2025.12.02 | ₩47,673 | ₩47,820 | ₩47,533 | ₩47,533 | -0.29% | 500 |
|---|
| 2025.12.01 | ₩47,322 | ₩47,322 | ₩47,322 | ₩47,322 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,493 | ₩47,603 | ₩47,493 | ₩47,603 | +0.23% | 400 |
|---|
| 2025.11.26 | ₩47,527 | ₩47,527 | ₩47,509 | ₩47,509 | -0.04% | 600 |
|---|
| 2025.11.25 | ₩46,833 | ₩47,178 | ₩46,833 | ₩47,178 | +0.74% | 1.8천 |
|---|
| 2025.11.24 | ₩46,419 | ₩46,817 | ₩46,419 | ₩46,817 | +0.86% | 200 |
|---|
| 2025.11.21 | ₩45,378 | ₩45,992 | ₩45,378 | ₩45,759 | +0.84% | 2.6천 |
|---|
| 2025.11.20 | ₩46,332 | ₩46,332 | ₩45,677 | ₩45,677 | -1.41% | 200 |
|---|
| 2025.11.19 | ₩46,679 | ₩46,679 | ₩46,679 | ₩46,679 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,156 | ₩46,156 | ₩46,156 | ₩46,156 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩46,939 | ₩46,939 | ₩46,590 | ₩46,590 | -0.74% | 200 |
|---|
| 2025.11.14 | ₩46,911 | ₩46,911 | ₩46,911 | ₩46,911 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩46,672 | ₩46,934 | ₩46,672 | ₩46,934 | +0.56% | 600 |
|---|
| 2025.11.12 | ₩47,772 | ₩47,772 | ₩47,772 | ₩47,772 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,829 | ₩47,829 | ₩47,829 | ₩47,829 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩47,623 | ₩47,966 | ₩47,623 | ₩47,966 | +0.72% | 400 |
|---|
| 2025.11.07 | ₩46,746 | ₩47,098 | ₩46,686 | ₩47,098 | +0.75% | 500 |
|---|
| 2025.11.06 | ₩47,157 | ₩47,157 | ₩47,157 | ₩47,157 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩47,673 | ₩47,760 | ₩47,673 | ₩47,760 | +0.18% | 1.4천 |
|---|
| 2025.11.04 | ₩47,153 | ₩48,047 | ₩47,153 | ₩47,469 | +0.67% | 800 |
|---|
| 2025.11.03 | ₩48,255 | ₩48,255 | ₩48,255 | ₩48,255 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩48,080 | ₩48,139 | ₩48,080 | ₩48,139 | +0.12% | 200 |
|---|
| 2025.10.30 | ₩47,940 | ₩47,940 | ₩47,940 | ₩47,940 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩48,474 | ₩48,550 | ₩48,474 | ₩48,550 | +0.16% | 500 |
|---|
| 2025.10.28 | ₩48,047 | ₩48,362 | ₩48,047 | ₩48,362 | +0.66% | 300 |
|---|
| 2025.10.27 | ₩48,047 | ₩48,047 | ₩48,019 | ₩48,019 | -0.06% | 1.6천 |
|---|
| 2025.10.24 | ₩47,620 | ₩47,620 | ₩47,620 | ₩47,620 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩47,099 | ₩47,384 | ₩47,099 | ₩47,384 | +0.60% | 200 |
|---|
| 2025.10.22 | ₩46,766 | ₩46,918 | ₩46,766 | ₩46,918 | +0.33% | 200 |
|---|
| 2025.10.21 | ₩47,220 | ₩47,220 | ₩47,189 | ₩47,189 | -0.07% | 400 |
|---|
| 2025.10.20 | ₩47,113 | ₩47,193 | ₩47,113 | ₩47,189 | +0.16% | 600 |
|---|
| 2025.10.17 | ₩46,838 | ₩46,838 | ₩46,838 | ₩46,838 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩47,046 | ₩47,046 | ₩46,742 | ₩46,742 | -0.65% | 1.8천 |
|---|
| 2025.10.15 | ₩46,993 | ₩46,993 | ₩46,993 | ₩46,993 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,766 | ₩47,073 | ₩46,766 | ₩46,971 | +0.44% | 700 |
|---|
| 2025.10.13 | ₩47,180 | ₩47,273 | ₩47,099 | ₩47,273 | +0.20% | 2천 |
|---|
| 2025.10.10 | ₩46,712 | ₩46,712 | ₩46,674 | ₩46,674 | -0.08% | 900 |
|---|