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 | ₩13,199 | ₩13,292 | ₩12,957 | ₩12,957 | -1.83% | 4천 |
| 2026.10.08 | ₩13,145 | ₩13,212 | ₩13,145 | ₩13,212 | +0.51% | 300 |
| 2026.10.07 | ₩13,346 | ₩13,346 | ₩13,172 | ₩13,199 | -1.11% | 900 |
| 2026.10.06 | ₩13,225 | ₩13,225 | ₩13,225 | ₩13,225 | 0.00% | 0 |
| 2026.10.05 | ₩13,212 | ₩13,225 | ₩13,212 | ₩13,225 | +0.10% | 600 |
| 2026.10.02 | ₩13,628 | ₩13,628 | ₩13,628 | ₩13,628 | 0.00% | 0 |
| 2026.10.01 | ₩13,038 | ₩13,628 | ₩13,038 | ₩13,628 | +4.53% | 2.3천 |
| 2026.09.30 | ₩13,306 | ₩13,427 | ₩13,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.91% |
| 900 |
| 2026.09.29 | ₩13,145 | ₩13,279 | ₩13,145 | ₩13,279 | +1.02% | 4.8천 |
|---|
| 2026.09.28 | ₩13,266 | ₩13,266 | ₩12,743 | ₩13,038 | -1.72% | 8천 |
|---|
| 2026.09.25 | ₩13,641 | ₩13,641 | ₩13,641 | ₩13,641 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,641 | ₩13,641 | ₩13,641 | ₩13,641 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩13,641 | ₩13,641 | ₩13,641 | ₩13,641 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩13,628 | ₩13,655 | ₩13,628 | ₩13,641 | +0.10% | 1.7천 |
|---|
| 2026.09.21 | ₩13,628 | ₩13,655 | ₩13,628 | ₩13,655 | +0.20% | 500 |
|---|
| 2026.09.18 | ₩13,869 | ₩13,869 | ₩13,869 | ₩13,869 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩13,950 | ₩13,950 | ₩13,869 | ₩13,869 | -0.58% | 300 |
|---|
| 2026.09.16 | ₩13,856 | ₩13,856 | ₩13,856 | ₩13,856 | 0.00% | 1.1천 |
|---|
| 2026.09.15 | ₩13,856 | ₩13,856 | ₩13,856 | ₩13,856 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,178 | ₩14,178 | ₩13,856 | ₩13,856 | -2.27% | 4천 |
|---|
| 2026.09.11 | ₩13,977 | ₩13,990 | ₩13,963 | ₩13,977 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩13,990 | ₩13,990 | ₩13,990 | ₩13,990 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,990 | ₩13,990 | ₩13,990 | ₩13,990 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,990 | ₩13,990 | ₩13,990 | ₩13,990 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩13,708 | ₩13,708 | ₩13,708 | ₩13,708 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩13,681 | ₩13,950 | ₩13,681 | ₩13,789 | +0.78% | 1.1만 |
|---|
| 2026.09.02 | ₩13,789 | ₩13,856 | ₩13,775 | ₩13,842 | +0.39% | 3.5천 |
|---|
| 2026.09.01 | ₩13,413 | ₩13,588 | ₩13,064 | ₩13,588 | +1.30% | 2.7만 |
|---|
| 2026.08.31 | ₩13,909 | ₩13,909 | ₩13,333 | ₩13,480 | -3.09% | 2.1만 |
|---|
| 2026.08.28 | ₩13,883 | ₩13,883 | ₩13,842 | ₩13,842 | -0.29% | 3.1천 |
|---|
| 2026.08.27 | ₩14,151 | ₩14,151 | ₩14,151 | ₩14,151 | 0.00% | 2.8천 |
|---|
| 2026.08.26 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 2.5천 |
|---|
| 2026.08.25 | ₩14,594 | ₩14,594 | ₩14,218 | ₩14,433 | -1.10% | 2.8천 |
|---|
| 2026.08.24 | ₩14,553 | ₩14,553 | ₩14,553 | ₩14,553 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 1.2천 |
|---|
| 2026.08.20 | ₩13,789 | ₩13,950 | ₩13,789 | ₩13,950 | +1.17% | 3.3천 |
|---|
| 2026.08.19 | ₩14,620 | ₩14,620 | ₩13,950 | ₩13,950 | -4.59% | 1.5천 |
|---|
| 2026.08.18 | ₩14,419 | ₩14,419 | ₩14,419 | ₩14,419 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩13,749 | ₩13,816 | ₩13,749 | ₩13,816 | +0.49% | 500 |
|---|
| 2026.08.14 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,695 | ₩14,111 | ₩13,386 | ₩13,829 | +0.98% | 1.6만 |
|---|
| 2026.08.10 | ₩14,111 | ₩14,111 | ₩14,111 | ₩14,111 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩14,111 | ₩14,366 | ₩14,044 | ₩14,044 | -0.48% | 2.8천 |
|---|
| 2026.08.06 | ₩14,151 | ₩14,191 | ₩14,070 | ₩14,191 | +0.28% | 1.8천 |
|---|
| 2026.08.05 | ₩13,842 | ₩13,990 | ₩13,802 | ₩13,963 | +0.87% | 2.8천 |
|---|
| 2026.08.04 | ₩13,883 | ₩14,178 | ₩13,588 | ₩13,990 | +0.77% | 3.3천 |
|---|
| 2026.08.03 | ₩14,178 | ₩14,178 | ₩14,178 | ₩14,178 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩13,990 | ₩14,017 | ₩13,990 | ₩14,017 | +0.19% | 1.4천 |
|---|
| 2026.07.29 | ₩13,950 | ₩13,963 | ₩13,950 | ₩13,963 | +0.10% | 2.4천 |
|---|
| 2026.07.28 | ₩13,547 | ₩13,963 | ₩13,547 | ₩13,963 | +3.07% | 1.2천 |
|---|
| 2026.07.27 | ₩13,923 | ₩13,923 | ₩13,923 | ₩13,923 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,923 | ₩13,923 | ₩13,896 | ₩13,923 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩13,521 | ₩13,722 | ₩13,521 | ₩13,668 | +1.09% | 1만 |
|---|
| 2026.07.22 | ₩13,909 | ₩13,909 | ₩13,909 | ₩13,909 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,909 | ₩13,909 | ₩13,909 | ₩13,909 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩13,722 | ₩13,722 | ₩13,722 | ₩13,722 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩13,574 | ₩13,681 | ₩13,574 | ₩13,681 | +0.79% | 1만 |
|---|
| 2026.07.10 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩13,547 | ₩13,547 | ₩13,547 | ₩13,547 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩13,574 | ₩13,681 | ₩13,521 | ₩13,681 | +0.79% | 2.2천 |
|---|
| 2026.07.06 | ₩13,427 | ₩13,547 | ₩13,413 | ₩13,440 | +0.10% | 1.8천 |
|---|
| 2026.07.02 | ₩13,681 | ₩13,802 | ₩13,413 | ₩13,480 | -1.47% | 8.6천 |
|---|
| 2026.07.01 | ₩13,668 | ₩13,681 | ₩13,668 | ₩13,681 | +0.10% | 4.9천 |
|---|
| 2026.06.30 | ₩13,681 | ₩13,681 | ₩13,668 | ₩13,668 | -0.10% | 700 |
|---|
| 2026.06.29 | ₩13,480 | ₩13,681 | ₩13,373 | ₩13,681 | +1.49% | 6.8천 |
|---|
| 2026.06.26 | ₩13,427 | ₩13,427 | ₩13,427 | ₩13,427 | 0.00% | 4.9천 |
|---|
| 2026.06.25 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩13,413 | ₩13,413 | ₩13,413 | ₩13,413 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩13,413 | ₩13,494 | ₩13,413 | ₩13,413 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩13,413 | ₩13,413 | ₩13,373 | ₩13,373 | -0.30% | 2.4천 |
|---|
| 2026.06.18 | ₩13,413 | ₩13,413 | ₩13,386 | ₩13,386 | -0.20% | 1.1천 |
|---|
| 2026.06.17 | ₩13,413 | ₩13,413 | ₩13,413 | ₩13,413 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩13,427 | ₩13,427 | ₩13,427 | ₩13,427 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩13,427 | ₩13,427 | ₩13,427 | ₩13,427 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩13,467 | ₩13,494 | ₩13,467 | ₩13,494 | +0.20% | 4.6천 |
|---|
| 2026.06.11 | ₩13,386 | ₩13,386 | ₩13,386 | ₩13,386 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩13,681 | ₩13,681 | ₩13,386 | ₩13,386 | -2.16% | 2.2천 |
|---|
| 2026.06.09 | ₩13,453 | ₩13,521 | ₩13,453 | ₩13,453 | 0.00% | 1.7천 |
|---|
| 2026.06.08 | ₩13,480 | ₩13,480 | ₩13,279 | ₩13,279 | -1.49% | 5.1천 |
|---|
| 2026.06.05 | ₩13,681 | ₩13,681 | ₩13,292 | ₩13,292 | -2.84% | 4.1천 |
|---|
| 2026.06.04 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 2.6천 |
|---|
| 2026.06.03 | ₩13,413 | ₩13,413 | ₩13,413 | ₩13,413 | 0.00% | 4.4천 |
|---|
| 2026.06.02 | ₩13,413 | ₩13,413 | ₩13,346 | ₩13,346 | -0.50% | 600 |
|---|
| 2026.06.01 | ₩13,453 | ₩13,494 | ₩13,225 | ₩13,279 | -1.30% | 1.7만 |
|---|
| 2026.05.29 | ₩13,413 | ₩13,735 | ₩13,413 | ₩13,628 | +1.60% | 700 |
|---|
| 2026.05.28 | ₩13,480 | ₩13,588 | ₩13,413 | ₩13,427 | -0.40% | 3.5천 |
|---|
| 2026.05.27 | ₩13,413 | ₩14,191 | ₩13,413 | ₩13,896 | +3.60% | 2만 |
|---|
| 2026.05.26 | ₩13,413 | ₩13,547 | ₩13,386 | ₩13,534 | +0.90% | 4.9천 |
|---|
| 2026.05.22 | ₩13,091 | ₩13,413 | ₩13,091 | ₩13,413 | +2.46% | 5.6만 |
|---|
| 2026.05.21 | ₩13,547 | ₩13,735 | ₩13,547 | ₩13,574 | +0.20% | 1.3천 |
|---|
| 2026.05.20 | ₩14,030 | ₩14,030 | ₩13,292 | ₩13,292 | -5.26% | 2천 |
|---|
| 2026.05.19 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩13,480 | ₩13,681 | ₩13,346 | ₩13,681 | +1.49% | 6천 |
|---|
| 2026.05.15 | ₩13,547 | ₩13,547 | ₩13,547 | ₩13,547 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,413 | ₩13,681 | ₩13,386 | ₩13,547 | +1.00% | 1.1만 |
|---|
| 2026.05.13 | ₩13,279 | ₩13,279 | ₩13,279 | ₩13,279 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩13,279 | ₩13,279 | ₩13,279 | ₩13,279 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩13,561 | ₩13,574 | ₩13,279 | ₩13,279 | -2.08% | 1만 |
|---|
| 2026.05.08 | ₩13,681 | ₩13,681 | ₩13,614 | ₩13,614 | -0.49% | 500 |
|---|
| 2026.05.07 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,521 | ₩13,936 | ₩13,521 | ₩13,681 | +1.19% | 900 |
|---|
| 2026.05.05 | ₩13,494 | ₩13,708 | ₩13,480 | ₩13,480 | -0.10% | 4.4천 |
|---|
| 2026.05.04 | ₩13,856 | ₩13,856 | ₩13,856 | ₩13,856 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩13,869 | ₩13,869 | ₩13,856 | ₩13,856 | -0.10% | 1.2천 |
|---|
| 2026.04.30 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩14,111 | ₩14,111 | ₩13,480 | ₩13,480 | -4.47% | 900 |
|---|
| 2026.04.28 | ₩13,480 | ₩13,883 | ₩13,480 | ₩13,883 | +2.99% | 3.7천 |
|---|
| 2026.04.27 | ₩13,547 | ₩13,547 | ₩13,547 | ₩13,547 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩13,547 | ₩13,547 | ₩13,547 | ₩13,547 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,561 | ₩13,668 | ₩13,561 | ₩13,668 | +0.79% | 3.1천 |
|---|
| 2026.04.20 | ₩13,534 | ₩13,534 | ₩13,534 | ₩13,534 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩13,453 | ₩13,547 | ₩13,132 | ₩13,547 | +0.70% | 3.9천 |
|---|
| 2026.04.16 | ₩13,279 | ₩13,373 | ₩13,279 | ₩13,319 | +0.30% | 2.6천 |
|---|
| 2026.04.15 | ₩13,547 | ₩13,614 | ₩12,930 | ₩12,984 | -4.16% | 9.9천 |
|---|
| 2026.04.14 | ₩13,614 | ₩13,614 | ₩13,601 | ₩13,601 | -0.10% | 200 |
|---|
| 2026.04.13 | ₩13,547 | ₩13,883 | ₩13,547 | ₩13,883 | +2.48% | 700 |
|---|
| 2026.04.10 | ₩13,547 | ₩13,547 | ₩13,547 | ₩13,547 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩13,547 | ₩13,547 | ₩13,547 | ₩13,547 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩13,681 | ₩13,816 | ₩13,145 | ₩13,547 | -0.98% | 5.3천 |
|---|
| 2026.04.07 | ₩14,245 | ₩14,245 | ₩14,245 | ₩14,245 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 700 |
|---|
| 2026.04.02 | ₩14,218 | ₩14,218 | ₩14,218 | ₩14,218 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩14,205 | ₩14,218 | ₩14,164 | ₩14,218 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩13,762 | ₩13,762 | ₩13,440 | ₩13,762 | 0.00% | 2.3천 |
|---|
| 2026.03.27 | ₩13,413 | ₩13,413 | ₩13,413 | ₩13,413 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩13,842 | ₩13,856 | ₩12,877 | ₩13,547 | -2.13% | 4.8천 |
|---|
| 2026.03.25 | ₩14,406 | ₩14,406 | ₩14,218 | ₩14,218 | -1.30% | 800 |
|---|
| 2026.03.24 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,816 | ₩13,816 | ₩13,668 | ₩13,749 | -0.49% | 5.8천 |
|---|
| 2026.03.20 | ₩14,205 | ₩14,205 | ₩13,896 | ₩13,896 | -2.17% | 600 |
|---|
| 2026.03.19 | ₩13,883 | ₩14,218 | ₩13,883 | ₩13,896 | +0.10% | 3천 |
|---|
| 2026.03.18 | ₩14,017 | ₩14,231 | ₩13,950 | ₩13,950 | -0.48% | 2.9천 |
|---|
| 2026.03.17 | ₩14,084 | ₩14,084 | ₩14,057 | ₩14,057 | -0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,151 | ₩14,419 | ₩14,138 | ₩14,205 | +0.38% | 1.5천 |
|---|
| 2026.03.03 | ₩14,218 | ₩14,352 | ₩14,003 | ₩14,352 | +0.94% | 1.2천 |
|---|
| 2026.03.02 | ₩14,580 | ₩14,674 | ₩14,580 | ₩14,674 | +0.64% | 500 |
|---|
| 2026.02.27 | ₩14,218 | ₩14,218 | ₩14,218 | ₩14,218 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩14,218 | ₩14,285 | ₩14,218 | ₩14,245 | +0.19% | 500 |
|---|
| 2026.02.25 | ₩14,419 | ₩14,419 | ₩13,950 | ₩14,218 | -1.40% | 2.1천 |
|---|
| 2026.02.24 | ₩14,620 | ₩14,620 | ₩14,620 | ₩14,620 | 0.00% | 600 |
|---|
| 2026.02.23 | ₩14,285 | ₩14,285 | ₩14,285 | ₩14,285 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩14,285 | ₩14,285 | ₩14,285 | ₩14,285 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩14,285 | ₩14,285 | ₩14,285 | ₩14,285 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩14,285 | ₩14,285 | ₩14,285 | ₩14,285 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩13,896 | ₩15,184 | ₩13,896 | ₩14,298 | +2.90% | 6.3천 |
|---|
| 2026.02.13 | ₩14,419 | ₩14,513 | ₩14,231 | ₩14,513 | +0.65% | 7.4천 |
|---|
| 2026.02.12 | ₩14,741 | ₩14,875 | ₩14,728 | ₩14,875 | +0.91% | 1.6천 |
|---|
| 2026.02.11 | ₩14,620 | ₩14,620 | ₩14,419 | ₩14,419 | -1.38% | 900 |
|---|
| 2026.02.10 | ₩14,889 | ₩14,889 | ₩14,875 | ₩14,875 | -0.09% | 1.6천 |
|---|
| 2026.02.09 | ₩14,848 | ₩14,848 | ₩14,848 | ₩14,848 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩14,848 | ₩14,848 | ₩14,848 | ₩14,848 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩14,848 | ₩14,848 | ₩14,848 | ₩14,848 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,848 | ₩14,848 | ₩14,848 | ₩14,848 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩14,848 | ₩14,848 | ₩14,848 | ₩14,848 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩14,486 | ₩14,889 | ₩14,486 | ₩14,889 | +2.78% | 2.5천 |
|---|
| 2026.01.30 | ₩14,486 | ₩14,486 | ₩14,486 | ₩14,486 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩14,486 | ₩14,486 | ₩14,486 | ₩14,486 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩14,486 | ₩14,486 | ₩14,486 | ₩14,486 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩14,687 | ₩14,687 | ₩14,486 | ₩14,486 | -1.37% | 1.3천 |
|---|
| 2026.01.26 | ₩14,728 | ₩14,728 | ₩14,379 | ₩14,379 | -2.37% | 500 |
|---|
| 2026.01.23 | ₩14,379 | ₩14,419 | ₩14,366 | ₩14,366 | -0.09% | 2.7천 |
|---|
| 2026.01.22 | ₩15,050 | ₩15,050 | ₩14,714 | ₩14,714 | -2.23% | 800 |
|---|
| 2026.01.21 | ₩15,023 | ₩15,023 | ₩13,896 | ₩13,896 | -7.50% | 900 |
|---|
| 2026.01.20 | ₩14,513 | ₩14,513 | ₩14,513 | ₩14,513 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩14,352 | ₩14,352 | ₩14,352 | ₩14,352 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,352 | ₩14,352 | ₩14,352 | ₩14,352 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩14,352 | ₩14,352 | ₩14,352 | ₩14,352 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩14,755 | ₩14,822 | ₩14,755 | ₩14,822 | +0.45% | 600 |
|---|
| 2026.01.12 | ₩14,781 | ₩14,781 | ₩14,781 | ₩14,781 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩14,567 | ₩14,808 | ₩14,540 | ₩14,781 | +1.47% | 1.5천 |
|---|
| 2026.01.08 | ₩14,526 | ₩14,540 | ₩14,459 | ₩14,513 | -0.09% | 3.8천 |
|---|
| 2026.01.07 | ₩14,392 | ₩14,459 | ₩14,285 | ₩14,459 | +0.47% | 1.3천 |
|---|
| 2026.01.06 | ₩14,500 | ₩14,540 | ₩14,366 | ₩14,366 | -0.93% | 3.8천 |
|---|
| 2026.01.05 | ₩14,459 | ₩14,486 | ₩14,459 | ₩14,486 | +0.19% | 600 |
|---|
| 2026.01.02 | ₩14,486 | ₩14,486 | ₩14,486 | ₩14,486 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩14,352 | ₩14,352 | ₩14,352 | ₩14,352 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩14,459 | ₩15,532 | ₩14,459 | ₩14,486 | +0.19% | 1.1천 |
|---|
| 2025.12.29 | ₩14,312 | ₩14,312 | ₩14,312 | ₩14,312 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩14,459 | ₩14,459 | ₩14,231 | ₩14,231 | -1.58% | 300 |
|---|
| 2025.12.24 | ₩14,379 | ₩14,379 | ₩14,379 | ₩14,379 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩14,379 | ₩14,379 | ₩14,379 | ₩14,379 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩14,366 | ₩14,567 | ₩14,339 | ₩14,379 | +0.09% | 1.1천 |
|---|
| 2025.12.19 | ₩14,687 | ₩14,687 | ₩14,084 | ₩14,084 | -4.11% | 400 |
|---|
| 2025.12.18 | ₩14,433 | ₩15,009 | ₩14,433 | ₩14,553 | +0.84% | 1.3만 |
|---|
| 2025.12.17 | ₩15,237 | ₩15,237 | ₩14,983 | ₩14,983 | -1.67% | 2.5천 |
|---|
| 2025.12.16 | ₩15,117 | ₩15,693 | ₩14,969 | ₩15,519 | +2.66% | 1.5만 |
|---|
| 2025.12.15 | ₩15,586 | ₩15,895 | ₩15,009 | ₩15,103 | -3.10% | 1.3만 |
|---|
| 2025.12.12 | ₩14,138 | ₩15,492 | ₩14,138 | ₩15,425 | +9.11% | 10.3만 |
|---|
| 2025.12.11 | ₩14,486 | ₩14,741 | ₩14,017 | ₩14,513 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩14,151 | ₩14,245 | ₩13,735 | ₩14,218 | +0.47% | 3.4천 |
|---|
| 2025.12.09 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 3.9천 |
|---|
| 2025.12.04 | ₩13,453 | ₩13,681 | ₩13,413 | ₩13,681 | +1.69% | 2.8천 |
|---|
| 2025.12.03 | ₩13,467 | ₩13,480 | ₩13,413 | ₩13,480 | +0.10% | 8.2천 |
|---|
| 2025.12.02 | ₩13,413 | ₩13,413 | ₩13,413 | ₩13,413 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩13,467 | ₩13,521 | ₩13,413 | ₩13,413 | -0.40% | 3.8천 |
|---|
| 2025.11.28 | ₩13,279 | ₩13,279 | ₩13,279 | ₩13,279 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩13,279 | ₩13,279 | ₩13,279 | ₩13,279 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩13,588 | ₩13,628 | ₩13,011 | ₩13,011 | -4.24% | 5.7천 |
|---|
| 2025.11.24 | ₩13,440 | ₩13,641 | ₩13,440 | ₩13,641 | +1.50% | 4.3천 |
|---|
| 2025.11.21 | ₩14,419 | ₩14,419 | ₩13,534 | ₩13,534 | -6.14% | 5천 |
|---|
| 2025.11.20 | ₩14,620 | ₩14,620 | ₩14,406 | ₩14,513 | -0.73% | 5천 |
|---|
| 2025.11.19 | ₩14,620 | ₩14,620 | ₩14,272 | ₩14,272 | -2.39% | 5.4천 |
|---|
| 2025.11.18 | ₩14,419 | ₩14,607 | ₩14,272 | ₩14,272 | -1.02% | 6.2천 |
|---|
| 2025.11.17 | ₩14,594 | ₩14,620 | ₩14,486 | ₩14,486 | -0.74% | 4.5천 |
|---|
| 2025.11.14 | ₩14,526 | ₩14,620 | ₩14,231 | ₩14,594 | +0.46% | 4.5천 |
|---|
| 2025.11.13 | ₩14,607 | ₩14,607 | ₩14,285 | ₩14,285 | -2.20% | 1.6천 |
|---|
| 2025.11.12 | ₩14,607 | ₩14,607 | ₩14,473 | ₩14,473 | -0.92% | 3천 |
|---|
| 2025.11.11 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩14,298 | ₩14,298 | ₩13,695 | ₩13,695 | -4.22% | 7.2천 |
|---|
| 2025.11.06 | ₩14,567 | ₩14,580 | ₩14,567 | ₩14,580 | +0.09% | 1.6천 |
|---|
| 2025.11.05 | ₩14,325 | ₩14,325 | ₩14,325 | ₩14,325 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,245 | ₩14,352 | ₩14,231 | ₩14,325 | +0.56% | 1천 |
|---|
| 2025.11.03 | ₩13,950 | ₩14,459 | ₩13,950 | ₩14,459 | +3.65% | 2.9천 |
|---|
| 2025.10.31 | ₩14,620 | ₩14,620 | ₩14,620 | ₩14,620 | 0.00% | 1.5천 |
|---|
| 2025.10.30 | ₩14,151 | ₩14,245 | ₩14,151 | ₩14,245 | +0.66% | 800 |
|---|
| 2025.10.29 | ₩14,231 | ₩14,258 | ₩14,218 | ₩14,218 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩14,285 | ₩14,339 | ₩13,936 | ₩14,151 | -0.94% | 6.7천 |
|---|
| 2025.10.27 | ₩14,231 | ₩14,406 | ₩14,231 | ₩14,298 | +0.47% | 1.7천 |
|---|
| 2025.10.24 | ₩14,231 | ₩14,486 | ₩14,231 | ₩14,419 | +1.32% | 1.9천 |
|---|
| 2025.10.23 | ₩14,218 | ₩14,392 | ₩14,218 | ₩14,392 | +1.23% | 5.3천 |
|---|
| 2025.10.22 | ₩14,419 | ₩14,419 | ₩14,151 | ₩14,218 | -1.40% | 2천 |
|---|
| 2025.10.21 | ₩14,661 | ₩14,661 | ₩14,419 | ₩14,526 | -0.91% | 3.5천 |
|---|
| 2025.10.20 | ₩15,573 | ₩15,573 | ₩14,902 | ₩14,942 | -4.05% | 1.3천 |
|---|
| 2025.10.17 | ₩14,419 | ₩15,667 | ₩14,111 | ₩14,902 | +3.35% | 1.7만 |
|---|
| 2025.10.16 | ₩14,205 | ₩14,419 | ₩14,205 | ₩14,419 | +1.51% | 4.1천 |
|---|
| 2025.10.15 | ₩14,178 | ₩14,379 | ₩14,057 | ₩14,379 | +1.42% | 1.4만 |
|---|
| 2025.10.14 | ₩14,178 | ₩14,178 | ₩14,178 | ₩14,178 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,178 | ₩14,178 | ₩14,178 | ₩14,178 | 0.00% | 600 |
|---|
| 2025.10.10 | ₩14,218 | ₩14,245 | ₩14,218 | ₩14,245 | +0.19% | 500 |
|---|