시장 데이터를 불러오는 중
전체 종목
Eagle Capital Growth Fund, Inc. Common Stock 과거 주가
Eagle Capital Growth Fund, Inc. Common Stock · GRF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Capital Growth Fund, Inc. Common Stock · GRF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,196 | ₩13,290 | ₩12,955 | ₩12,955 | -1.83% | 4천 |
| 2026.10.08 | ₩13,143 | ₩13,210 | ₩13,143 | ₩13,210 | +0.51% | 300 |
| 2026.10.07 | ₩13,344 | ₩13,344 | ₩13,170 | ₩13,196 | -1.11% | 900 |
| 2026.10.06 | ₩13,223 | ₩13,223 | ₩13,223 | ₩13,223 | 0.00% | 0 |
| 2026.10.05 | ₩13,210 | ₩13,223 | ₩13,210 | ₩13,223 | +0.10% | 600 |
| 2026.10.02 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
| 2026.10.01 | ₩13,035 | ₩13,626 | ₩13,035 | ₩13,626 | +4.53% | 2.3천 |
| 2026.09.30 | ₩13,304 | ₩13,424 | ₩13,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.91% |
| 900 |
| 2026.09.29 | ₩13,143 | ₩13,277 | ₩13,143 | ₩13,277 | +1.02% | 4.8천 |
|---|
| 2026.09.28 | ₩13,263 | ₩13,263 | ₩12,740 | ₩13,035 | -1.72% | 8천 |
|---|
| 2026.09.25 | ₩13,639 | ₩13,639 | ₩13,639 | ₩13,639 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,639 | ₩13,639 | ₩13,639 | ₩13,639 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩13,639 | ₩13,639 | ₩13,639 | ₩13,639 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩13,626 | ₩13,652 | ₩13,626 | ₩13,639 | +0.10% | 1.7천 |
|---|
| 2026.09.21 | ₩13,626 | ₩13,652 | ₩13,626 | ₩13,652 | +0.20% | 500 |
|---|
| 2026.09.18 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩13,947 | ₩13,947 | ₩13,867 | ₩13,867 | -0.58% | 300 |
|---|
| 2026.09.16 | ₩13,854 | ₩13,854 | ₩13,854 | ₩13,854 | 0.00% | 1.1천 |
|---|
| 2026.09.15 | ₩13,854 | ₩13,854 | ₩13,854 | ₩13,854 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,175 | ₩14,175 | ₩13,854 | ₩13,854 | -2.27% | 4천 |
|---|
| 2026.09.11 | ₩13,974 | ₩13,988 | ₩13,961 | ₩13,974 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩13,988 | ₩13,988 | ₩13,988 | ₩13,988 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,988 | ₩13,988 | ₩13,988 | ₩13,988 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,988 | ₩13,988 | ₩13,988 | ₩13,988 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩13,679 | ₩13,947 | ₩13,679 | ₩13,787 | +0.78% | 1.1만 |
|---|
| 2026.09.02 | ₩13,787 | ₩13,854 | ₩13,773 | ₩13,840 | +0.39% | 3.5천 |
|---|
| 2026.09.01 | ₩13,411 | ₩13,585 | ₩13,062 | ₩13,585 | +1.30% | 2.7만 |
|---|
| 2026.08.31 | ₩13,907 | ₩13,907 | ₩13,331 | ₩13,478 | -3.09% | 2.1만 |
|---|
| 2026.08.28 | ₩13,880 | ₩13,880 | ₩13,840 | ₩13,840 | -0.29% | 3.1천 |
|---|
| 2026.08.27 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩14,082 | ₩14,082 | ₩14,082 | ₩14,082 | 0.00% | 2.5천 |
|---|
| 2026.08.25 | ₩14,591 | ₩14,591 | ₩14,216 | ₩14,430 | -1.10% | 2.8천 |
|---|
| 2026.08.24 | ₩14,551 | ₩14,551 | ₩14,551 | ₩14,551 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩13,787 | ₩13,947 | ₩13,787 | ₩13,947 | +1.17% | 3.3천 |
|---|
| 2026.08.19 | ₩14,618 | ₩14,618 | ₩13,947 | ₩13,947 | -4.59% | 1.5천 |
|---|
| 2026.08.18 | ₩14,417 | ₩14,417 | ₩14,417 | ₩14,417 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩13,746 | ₩13,813 | ₩13,746 | ₩13,813 | +0.49% | 500 |
|---|
| 2026.08.14 | ₩14,014 | ₩14,014 | ₩14,014 | ₩14,014 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩14,014 | ₩14,014 | ₩14,014 | ₩14,014 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩13,827 | ₩13,827 | ₩13,827 | ₩13,827 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,693 | ₩14,108 | ₩13,384 | ₩13,827 | +0.98% | 1.6만 |
|---|
| 2026.08.10 | ₩14,108 | ₩14,108 | ₩14,108 | ₩14,108 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩14,108 | ₩14,363 | ₩14,041 | ₩14,041 | -0.48% | 2.8천 |
|---|
| 2026.08.06 | ₩14,149 | ₩14,189 | ₩14,068 | ₩14,189 | +0.28% | 1.8천 |
|---|
| 2026.08.05 | ₩13,840 | ₩13,988 | ₩13,800 | ₩13,961 | +0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩13,880 | ₩14,175 | ₩13,585 | ₩13,988 | +0.77% | 3.3천 |
|---|
| 2026.08.03 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩13,518 | ₩13,518 | ₩13,518 | ₩13,518 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩13,988 | ₩14,014 | ₩13,988 | ₩14,014 | +0.19% | 1.4천 |
|---|
| 2026.07.29 | ₩13,947 | ₩13,961 | ₩13,947 | ₩13,961 | +0.10% | 2.4천 |
|---|
| 2026.07.28 | ₩13,545 | ₩13,961 | ₩13,545 | ₩13,961 | +3.07% | 1.2천 |
|---|
| 2026.07.27 | ₩13,921 | ₩13,921 | ₩13,921 | ₩13,921 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,921 | ₩13,921 | ₩13,894 | ₩13,921 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩13,518 | ₩13,719 | ₩13,518 | ₩13,666 | +1.09% | 1만 |
|---|
| 2026.07.22 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩13,719 | ₩13,719 | ₩13,719 | ₩13,719 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩13,572 | ₩13,679 | ₩13,572 | ₩13,679 | +0.79% | 1만 |
|---|
| 2026.07.10 | ₩13,465 | ₩13,465 | ₩13,465 | ₩13,465 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩13,572 | ₩13,679 | ₩13,518 | ₩13,679 | +0.79% | 2.2천 |
|---|
| 2026.07.06 | ₩13,424 | ₩13,545 | ₩13,411 | ₩13,438 | +0.10% | 1.8천 |
|---|
| 2026.07.02 | ₩13,679 | ₩13,800 | ₩13,411 | ₩13,478 | -1.47% | 8.6천 |
|---|
| 2026.07.01 | ₩13,666 | ₩13,679 | ₩13,666 | ₩13,679 | +0.10% | 4.9천 |
|---|
| 2026.06.30 | ₩13,679 | ₩13,679 | ₩13,666 | ₩13,666 | -0.10% | 700 |
|---|
| 2026.06.29 | ₩13,478 | ₩13,679 | ₩13,371 | ₩13,679 | +1.49% | 6.8천 |
|---|
| 2026.06.26 | ₩13,424 | ₩13,424 | ₩13,424 | ₩13,424 | 0.00% | 4.9천 |
|---|
| 2026.06.25 | ₩13,666 | ₩13,666 | ₩13,666 | ₩13,666 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩13,411 | ₩13,491 | ₩13,411 | ₩13,411 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩13,411 | ₩13,411 | ₩13,371 | ₩13,371 | -0.30% | 2.4천 |
|---|
| 2026.06.18 | ₩13,411 | ₩13,411 | ₩13,384 | ₩13,384 | -0.20% | 1.1천 |
|---|
| 2026.06.17 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩13,424 | ₩13,424 | ₩13,424 | ₩13,424 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩13,424 | ₩13,424 | ₩13,424 | ₩13,424 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩13,465 | ₩13,491 | ₩13,465 | ₩13,491 | +0.20% | 4.6천 |
|---|
| 2026.06.11 | ₩13,384 | ₩13,384 | ₩13,384 | ₩13,384 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩13,679 | ₩13,679 | ₩13,384 | ₩13,384 | -2.16% | 2.2천 |
|---|
| 2026.06.09 | ₩13,451 | ₩13,518 | ₩13,451 | ₩13,451 | 0.00% | 1.7천 |
|---|
| 2026.06.08 | ₩13,478 | ₩13,478 | ₩13,277 | ₩13,277 | -1.49% | 5.1천 |
|---|
| 2026.06.05 | ₩13,679 | ₩13,679 | ₩13,290 | ₩13,290 | -2.84% | 4.1천 |
|---|
| 2026.06.04 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 2.6천 |
|---|
| 2026.06.03 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 4.4천 |
|---|
| 2026.06.02 | ₩13,411 | ₩13,411 | ₩13,344 | ₩13,344 | -0.50% | 600 |
|---|
| 2026.06.01 | ₩13,451 | ₩13,491 | ₩13,223 | ₩13,277 | -1.30% | 1.7만 |
|---|
| 2026.05.29 | ₩13,411 | ₩13,733 | ₩13,411 | ₩13,626 | +1.60% | 700 |
|---|
| 2026.05.28 | ₩13,478 | ₩13,585 | ₩13,411 | ₩13,424 | -0.40% | 3.5천 |
|---|
| 2026.05.27 | ₩13,411 | ₩14,189 | ₩13,411 | ₩13,894 | +3.60% | 2만 |
|---|
| 2026.05.26 | ₩13,411 | ₩13,545 | ₩13,384 | ₩13,532 | +0.90% | 4.9천 |
|---|
| 2026.05.22 | ₩13,089 | ₩13,411 | ₩13,089 | ₩13,411 | +2.46% | 5.6만 |
|---|
| 2026.05.21 | ₩13,545 | ₩13,733 | ₩13,545 | ₩13,572 | +0.20% | 1.3천 |
|---|
| 2026.05.20 | ₩14,028 | ₩14,028 | ₩13,290 | ₩13,290 | -5.26% | 2천 |
|---|
| 2026.05.19 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩13,478 | ₩13,679 | ₩13,344 | ₩13,679 | +1.49% | 6천 |
|---|
| 2026.05.15 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,411 | ₩13,679 | ₩13,384 | ₩13,545 | +1.00% | 1.1만 |
|---|
| 2026.05.13 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩13,559 | ₩13,572 | ₩13,277 | ₩13,277 | -2.08% | 1만 |
|---|
| 2026.05.08 | ₩13,679 | ₩13,679 | ₩13,612 | ₩13,612 | -0.49% | 500 |
|---|
| 2026.05.07 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,518 | ₩13,934 | ₩13,518 | ₩13,679 | +1.19% | 900 |
|---|
| 2026.05.05 | ₩13,491 | ₩13,706 | ₩13,478 | ₩13,478 | -0.10% | 4.4천 |
|---|
| 2026.05.04 | ₩13,854 | ₩13,854 | ₩13,854 | ₩13,854 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩13,867 | ₩13,867 | ₩13,854 | ₩13,854 | -0.10% | 1.2천 |
|---|
| 2026.04.30 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩14,108 | ₩14,108 | ₩13,478 | ₩13,478 | -4.47% | 900 |
|---|
| 2026.04.28 | ₩13,478 | ₩13,880 | ₩13,478 | ₩13,880 | +2.99% | 3.7천 |
|---|
| 2026.04.27 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩13,666 | ₩13,666 | ₩13,666 | ₩13,666 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,666 | ₩13,666 | ₩13,666 | ₩13,666 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,559 | ₩13,666 | ₩13,559 | ₩13,666 | +0.79% | 3.1천 |
|---|
| 2026.04.20 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩13,451 | ₩13,545 | ₩13,129 | ₩13,545 | +0.70% | 3.9천 |
|---|
| 2026.04.16 | ₩13,277 | ₩13,371 | ₩13,277 | ₩13,317 | +0.30% | 2.6천 |
|---|
| 2026.04.15 | ₩13,545 | ₩13,612 | ₩12,928 | ₩12,982 | -4.16% | 9.9천 |
|---|
| 2026.04.14 | ₩13,612 | ₩13,612 | ₩13,599 | ₩13,599 | -0.10% | 200 |
|---|
| 2026.04.13 | ₩13,545 | ₩13,880 | ₩13,545 | ₩13,880 | +2.48% | 700 |
|---|
| 2026.04.10 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩13,679 | ₩13,813 | ₩13,143 | ₩13,545 | -0.98% | 5.3천 |
|---|
| 2026.04.07 | ₩14,242 | ₩14,242 | ₩14,242 | ₩14,242 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 700 |
|---|
| 2026.04.02 | ₩14,216 | ₩14,216 | ₩14,216 | ₩14,216 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩14,202 | ₩14,216 | ₩14,162 | ₩14,216 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩13,760 | ₩13,760 | ₩13,760 | ₩13,760 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩13,760 | ₩13,760 | ₩13,438 | ₩13,760 | 0.00% | 2.3천 |
|---|
| 2026.03.27 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩13,840 | ₩13,854 | ₩12,875 | ₩13,545 | -2.13% | 4.8천 |
|---|
| 2026.03.25 | ₩14,403 | ₩14,403 | ₩14,216 | ₩14,216 | -1.30% | 800 |
|---|
| 2026.03.24 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,813 | ₩13,813 | ₩13,666 | ₩13,746 | -0.49% | 5.8천 |
|---|
| 2026.03.20 | ₩14,202 | ₩14,202 | ₩13,894 | ₩13,894 | -2.17% | 600 |
|---|
| 2026.03.19 | ₩13,880 | ₩14,216 | ₩13,880 | ₩13,894 | +0.10% | 3천 |
|---|
| 2026.03.18 | ₩14,014 | ₩14,229 | ₩13,947 | ₩13,947 | -0.48% | 2.9천 |
|---|
| 2026.03.17 | ₩14,082 | ₩14,082 | ₩14,055 | ₩14,055 | -0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,149 | ₩14,417 | ₩14,135 | ₩14,202 | +0.38% | 1.5천 |
|---|
| 2026.03.03 | ₩14,216 | ₩14,350 | ₩14,001 | ₩14,350 | +0.94% | 1.2천 |
|---|
| 2026.03.02 | ₩14,578 | ₩14,672 | ₩14,578 | ₩14,672 | +0.64% | 500 |
|---|
| 2026.02.27 | ₩14,216 | ₩14,216 | ₩14,216 | ₩14,216 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩14,216 | ₩14,283 | ₩14,216 | ₩14,242 | +0.19% | 500 |
|---|
| 2026.02.25 | ₩14,417 | ₩14,417 | ₩13,947 | ₩14,216 | -1.40% | 2.1천 |
|---|
| 2026.02.24 | ₩14,618 | ₩14,618 | ₩14,618 | ₩14,618 | 0.00% | 600 |
|---|
| 2026.02.23 | ₩14,283 | ₩14,283 | ₩14,283 | ₩14,283 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩14,283 | ₩14,283 | ₩14,283 | ₩14,283 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩14,283 | ₩14,283 | ₩14,283 | ₩14,283 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩14,283 | ₩14,283 | ₩14,283 | ₩14,283 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩13,894 | ₩15,181 | ₩13,894 | ₩14,296 | +2.90% | 6.3천 |
|---|
| 2026.02.13 | ₩14,417 | ₩14,511 | ₩14,229 | ₩14,511 | +0.65% | 7.4천 |
|---|
| 2026.02.12 | ₩14,739 | ₩14,873 | ₩14,725 | ₩14,873 | +0.91% | 1.6천 |
|---|
| 2026.02.11 | ₩14,618 | ₩14,618 | ₩14,417 | ₩14,417 | -1.38% | 900 |
|---|
| 2026.02.10 | ₩14,886 | ₩14,886 | ₩14,873 | ₩14,873 | -0.09% | 1.6천 |
|---|
| 2026.02.09 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩14,484 | ₩14,886 | ₩14,484 | ₩14,886 | +2.78% | 2.5천 |
|---|
| 2026.01.30 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩14,685 | ₩14,685 | ₩14,484 | ₩14,484 | -1.37% | 1.3천 |
|---|
| 2026.01.26 | ₩14,725 | ₩14,725 | ₩14,377 | ₩14,377 | -2.37% | 500 |
|---|
| 2026.01.23 | ₩14,377 | ₩14,417 | ₩14,363 | ₩14,363 | -0.09% | 2.7천 |
|---|
| 2026.01.22 | ₩15,047 | ₩15,047 | ₩14,712 | ₩14,712 | -2.23% | 800 |
|---|
| 2026.01.21 | ₩15,020 | ₩15,020 | ₩13,894 | ₩13,894 | -7.50% | 900 |
|---|
| 2026.01.20 | ₩14,511 | ₩14,511 | ₩14,511 | ₩14,511 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩14,350 | ₩14,350 | ₩14,350 | ₩14,350 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,350 | ₩14,350 | ₩14,350 | ₩14,350 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩14,350 | ₩14,350 | ₩14,350 | ₩14,350 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩14,752 | ₩14,819 | ₩14,752 | ₩14,819 | +0.45% | 600 |
|---|
| 2026.01.12 | ₩14,779 | ₩14,779 | ₩14,779 | ₩14,779 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩14,564 | ₩14,806 | ₩14,538 | ₩14,779 | +1.47% | 1.5천 |
|---|
| 2026.01.08 | ₩14,524 | ₩14,538 | ₩14,457 | ₩14,511 | -0.09% | 3.8천 |
|---|
| 2026.01.07 | ₩14,390 | ₩14,457 | ₩14,283 | ₩14,457 | +0.47% | 1.3천 |
|---|
| 2026.01.06 | ₩14,497 | ₩14,538 | ₩14,363 | ₩14,363 | -0.93% | 3.8천 |
|---|
| 2026.01.05 | ₩14,457 | ₩14,484 | ₩14,457 | ₩14,484 | +0.19% | 600 |
|---|
| 2026.01.02 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩14,350 | ₩14,350 | ₩14,350 | ₩14,350 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩14,457 | ₩15,530 | ₩14,457 | ₩14,484 | +0.19% | 1.1천 |
|---|
| 2025.12.29 | ₩14,310 | ₩14,310 | ₩14,310 | ₩14,310 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩14,457 | ₩14,457 | ₩14,229 | ₩14,229 | -1.58% | 300 |
|---|
| 2025.12.24 | ₩14,377 | ₩14,377 | ₩14,377 | ₩14,377 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩14,377 | ₩14,377 | ₩14,377 | ₩14,377 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩14,363 | ₩14,564 | ₩14,336 | ₩14,377 | +0.09% | 1.1천 |
|---|
| 2025.12.19 | ₩14,685 | ₩14,685 | ₩14,082 | ₩14,082 | -4.11% | 400 |
|---|
| 2025.12.18 | ₩14,430 | ₩15,007 | ₩14,430 | ₩14,551 | +0.84% | 1.3만 |
|---|
| 2025.12.17 | ₩15,235 | ₩15,235 | ₩14,980 | ₩14,980 | -1.67% | 2.5천 |
|---|
| 2025.12.16 | ₩15,114 | ₩15,691 | ₩14,967 | ₩15,517 | +2.66% | 1.5만 |
|---|
| 2025.12.15 | ₩15,584 | ₩15,892 | ₩15,007 | ₩15,101 | -3.10% | 1.3만 |
|---|
| 2025.12.12 | ₩14,135 | ₩15,490 | ₩14,135 | ₩15,423 | +9.11% | 10.3만 |
|---|
| 2025.12.11 | ₩14,484 | ₩14,739 | ₩14,014 | ₩14,511 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩14,149 | ₩14,242 | ₩13,733 | ₩14,216 | +0.47% | 3.4천 |
|---|
| 2025.12.09 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 3.9천 |
|---|
| 2025.12.04 | ₩13,451 | ₩13,679 | ₩13,411 | ₩13,679 | +1.69% | 2.8천 |
|---|
| 2025.12.03 | ₩13,465 | ₩13,478 | ₩13,411 | ₩13,478 | +0.10% | 8.2천 |
|---|
| 2025.12.02 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩13,465 | ₩13,518 | ₩13,411 | ₩13,411 | -0.40% | 3.8천 |
|---|
| 2025.11.28 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩13,585 | ₩13,626 | ₩13,009 | ₩13,009 | -4.24% | 5.7천 |
|---|
| 2025.11.24 | ₩13,438 | ₩13,639 | ₩13,438 | ₩13,639 | +1.50% | 4.3천 |
|---|
| 2025.11.21 | ₩14,417 | ₩14,417 | ₩13,532 | ₩13,532 | -6.14% | 5천 |
|---|
| 2025.11.20 | ₩14,618 | ₩14,618 | ₩14,403 | ₩14,511 | -0.73% | 5천 |
|---|
| 2025.11.19 | ₩14,618 | ₩14,618 | ₩14,269 | ₩14,269 | -2.39% | 5.4천 |
|---|
| 2025.11.18 | ₩14,417 | ₩14,605 | ₩14,269 | ₩14,269 | -1.02% | 6.2천 |
|---|
| 2025.11.17 | ₩14,591 | ₩14,618 | ₩14,484 | ₩14,484 | -0.74% | 4.5천 |
|---|
| 2025.11.14 | ₩14,524 | ₩14,618 | ₩14,229 | ₩14,591 | +0.46% | 4.5천 |
|---|
| 2025.11.13 | ₩14,605 | ₩14,605 | ₩14,283 | ₩14,283 | -2.20% | 1.6천 |
|---|
| 2025.11.12 | ₩14,605 | ₩14,605 | ₩14,470 | ₩14,470 | -0.92% | 3천 |
|---|
| 2025.11.11 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩14,296 | ₩14,296 | ₩13,693 | ₩13,693 | -4.22% | 7.2천 |
|---|
| 2025.11.06 | ₩14,564 | ₩14,578 | ₩14,564 | ₩14,578 | +0.09% | 1.6천 |
|---|
| 2025.11.05 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,242 | ₩14,350 | ₩14,229 | ₩14,323 | +0.56% | 1천 |
|---|
| 2025.11.03 | ₩13,947 | ₩14,457 | ₩13,947 | ₩14,457 | +3.65% | 2.9천 |
|---|
| 2025.10.31 | ₩14,618 | ₩14,618 | ₩14,618 | ₩14,618 | 0.00% | 1.5천 |
|---|
| 2025.10.30 | ₩14,149 | ₩14,242 | ₩14,149 | ₩14,242 | +0.66% | 800 |
|---|
| 2025.10.29 | ₩14,229 | ₩14,256 | ₩14,216 | ₩14,216 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩14,283 | ₩14,336 | ₩13,934 | ₩14,149 | -0.94% | 6.7천 |
|---|
| 2025.10.27 | ₩14,229 | ₩14,403 | ₩14,229 | ₩14,296 | +0.47% | 1.7천 |
|---|
| 2025.10.24 | ₩14,229 | ₩14,484 | ₩14,229 | ₩14,417 | +1.32% | 1.9천 |
|---|
| 2025.10.23 | ₩14,216 | ₩14,390 | ₩14,216 | ₩14,390 | +1.23% | 5.3천 |
|---|
| 2025.10.22 | ₩14,417 | ₩14,417 | ₩14,149 | ₩14,216 | -1.40% | 2천 |
|---|
| 2025.10.21 | ₩14,658 | ₩14,658 | ₩14,417 | ₩14,524 | -0.91% | 3.5천 |
|---|
| 2025.10.20 | ₩15,570 | ₩15,570 | ₩14,900 | ₩14,940 | -4.05% | 1.3천 |
|---|
| 2025.10.17 | ₩14,417 | ₩15,664 | ₩14,108 | ₩14,900 | +3.35% | 1.7만 |
|---|
| 2025.10.16 | ₩14,202 | ₩14,417 | ₩14,202 | ₩14,417 | +1.51% | 4.1천 |
|---|
| 2025.10.15 | ₩14,175 | ₩14,377 | ₩14,055 | ₩14,377 | +1.42% | 1.4만 |
|---|
| 2025.10.14 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 600 |
|---|
| 2025.10.10 | ₩14,216 | ₩14,242 | ₩14,216 | ₩14,242 | +0.19% | 500 |
|---|