시장 데이터를 불러오는 중
전체 종목
OTG Latin America ETF 과거 주가
OTG Latin America ETF · OTGL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OTG Latin America ETF · OTGL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,297 | ₩15,411 | ₩15,297 | ₩15,411 | +0.75% | 1.4천 |
| 2026.10.08 | ₩15,143 | ₩15,156 | ₩15,143 | ₩15,156 | +0.09% | 100 |
| 2026.10.07 | ₩15,136 | ₩15,143 | ₩15,102 | ₩15,102 | -0.22% | 1.5천 |
| 2026.10.06 | ₩15,317 | ₩15,347 | ₩15,317 | ₩15,347 | +0.19% | 300 |
| 2026.10.05 | ₩14,700 | ₩16,605 | ₩14,700 | ₩15,183 | +3.28% | 1.6천 |
| 2026.10.02 | ₩14,814 | ₩14,814 | ₩14,097 | ₩14,310 | -3.40% | 400 |
| 2026.10.01 | ₩14,083 | ₩14,091 | ₩14,083 | ₩14,091 | +0.06% | 900 |
| 2026.09.30 | ₩14,217 | ₩14,217 | ₩14,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,217 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩14,190 | ₩14,190 | ₩14,150 | ₩14,150 | -0.28% | 600 |
|---|
| 2026.09.28 | ₩14,177 | ₩14,177 | ₩14,177 | ₩14,177 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩14,457 | ₩14,457 | ₩14,457 | ₩14,457 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩14,553 | ₩14,553 | ₩14,409 | ₩14,409 | -0.99% | 700 |
|---|
| 2026.09.23 | ₩14,606 | ₩14,606 | ₩14,573 | ₩14,573 | -0.23% | 200 |
|---|
| 2026.09.22 | ₩14,813 | ₩14,813 | ₩14,813 | ₩14,813 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩14,676 | ₩14,676 | ₩14,676 | ₩14,676 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩14,579 | ₩14,579 | ₩14,579 | ₩14,579 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩14,726 | ₩14,726 | ₩14,726 | ₩14,726 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩14,767 | ₩14,767 | ₩14,618 | ₩14,618 | -1.01% | 3.2천 |
|---|
| 2026.09.15 | ₩14,754 | ₩14,754 | ₩14,736 | ₩14,736 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩14,754 | ₩14,754 | ₩14,722 | ₩14,722 | -0.22% | 1.4천 |
|---|
| 2026.09.11 | ₩14,928 | ₩14,928 | ₩14,821 | ₩14,836 | -0.62% | 6.3천 |
|---|
| 2026.09.10 | ₩14,794 | ₩14,942 | ₩14,794 | ₩14,888 | +0.63% | 1.9만 |
|---|
| 2026.09.09 | ₩14,955 | ₩14,955 | ₩14,905 | ₩14,905 | -0.33% | 1.1만 |
|---|
| 2026.09.08 | ₩15,009 | ₩15,009 | ₩14,975 | ₩14,975 | -0.22% | 400 |
|---|
| 2026.09.04 | ₩14,850 | ₩14,850 | ₩14,850 | ₩14,850 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩14,968 | ₩15,009 | ₩14,946 | ₩14,946 | -0.15% | 1.2만 |
|---|
| 2026.09.02 | ₩14,889 | ₩14,889 | ₩14,889 | ₩14,889 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩15,304 | ₩15,304 | ₩14,606 | ₩14,613 | -4.51% | 4.9천 |
|---|
| 2026.08.31 | ₩14,593 | ₩14,593 | ₩14,539 | ₩14,539 | -0.37% | 1.3만 |
|---|
| 2026.08.28 | ₩14,606 | ₩14,606 | ₩14,510 | ₩14,510 | -0.66% | 5천 |
|---|
| 2026.08.27 | ₩14,660 | ₩14,660 | ₩14,630 | ₩14,630 | -0.20% | 8.1천 |
|---|
| 2026.08.26 | ₩14,794 | ₩14,794 | ₩14,646 | ₩14,646 | -1.00% | 9.7천 |
|---|
| 2026.08.25 | ₩14,553 | ₩14,720 | ₩14,539 | ₩14,720 | +1.15% | 900 |
|---|
| 2026.08.24 | ₩14,646 | ₩14,646 | ₩14,551 | ₩14,551 | -0.65% | 7.1천 |
|---|
| 2026.08.21 | ₩14,445 | ₩14,553 | ₩14,443 | ₩14,443 | -0.02% | 6.4천 |
|---|
| 2026.08.20 | ₩14,284 | ₩14,311 | ₩14,223 | ₩14,223 | -0.43% | 5.2천 |
|---|
| 2026.08.19 | ₩14,231 | ₩14,271 | ₩14,181 | ₩14,181 | -0.35% | 1만 |
|---|
| 2026.08.18 | ₩14,204 | ₩14,217 | ₩14,123 | ₩14,123 | -0.57% | 7.5천 |
|---|
| 2026.08.17 | ₩14,137 | ₩14,284 | ₩14,137 | ₩14,193 | +0.40% | 8.3천 |
|---|
| 2026.08.14 | ₩14,298 | ₩14,298 | ₩14,150 | ₩14,150 | -1.03% | 5천 |
|---|
| 2026.08.13 | ₩14,244 | ₩14,257 | ₩14,097 | ₩14,152 | -0.65% | 1만 |
|---|
| 2026.08.12 | ₩14,177 | ₩14,177 | ₩14,177 | ₩14,177 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩14,240 | ₩14,240 | ₩14,240 | ₩14,240 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩14,539 | ₩14,539 | ₩14,472 | ₩14,472 | -0.46% | 2.2천 |
|---|
| 2026.08.07 | ₩14,486 | ₩14,486 | ₩14,405 | ₩14,405 | -0.56% | 900 |
|---|
| 2026.08.06 | ₩14,539 | ₩14,539 | ₩14,539 | ₩14,539 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩14,582 | ₩14,582 | ₩14,582 | ₩14,582 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩14,553 | ₩14,586 | ₩14,553 | ₩14,586 | +0.23% | 1.5천 |
|---|
| 2026.08.03 | ₩14,593 | ₩14,620 | ₩14,593 | ₩14,594 | +0.01% | 700 |
|---|
| 2026.07.31 | ₩14,606 | ₩14,640 | ₩14,606 | ₩14,640 | +0.23% | 200 |
|---|
| 2026.07.30 | ₩14,598 | ₩14,598 | ₩14,598 | ₩14,598 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩14,298 | ₩14,298 | ₩14,298 | ₩14,298 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩14,351 | ₩14,445 | ₩14,351 | ₩14,445 | +0.65% | 1천 |
|---|
| 2026.07.27 | ₩14,345 | ₩14,345 | ₩14,345 | ₩14,345 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩14,311 | ₩14,378 | ₩14,274 | ₩14,274 | -0.26% | 3.6천 |
|---|
| 2026.07.23 | ₩14,445 | ₩14,445 | ₩14,345 | ₩14,345 | -0.70% | 100 |
|---|
| 2026.07.22 | ₩14,566 | ₩14,566 | ₩14,539 | ₩14,539 | -0.18% | 200 |
|---|
| 2026.07.21 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩14,290 | ₩14,290 | ₩14,290 | ₩14,290 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩14,264 | ₩14,264 | ₩14,264 | ₩14,264 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩14,351 | ₩14,351 | ₩14,271 | ₩14,271 | -0.56% | 500 |
|---|
| 2026.07.15 | ₩14,421 | ₩14,421 | ₩14,421 | ₩14,421 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩14,325 | ₩14,408 | ₩14,311 | ₩14,408 | +0.58% | 900 |
|---|
| 2026.07.13 | ₩14,272 | ₩14,272 | ₩14,272 | ₩14,272 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩14,351 | ₩14,385 | ₩14,351 | ₩14,385 | +0.23% | 1천 |
|---|
| 2026.07.09 | ₩14,244 | ₩14,244 | ₩13,936 | ₩14,150 | -0.66% | 1.1천 |
|---|
| 2026.07.08 | ₩14,016 | ₩14,070 | ₩14,016 | ₩14,070 | +0.38% | 700 |
|---|
| 2026.07.07 | ₩14,056 | ₩14,056 | ₩14,056 | ₩14,056 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩14,257 | ₩14,271 | ₩14,257 | ₩14,271 | +0.09% | 500 |
|---|
| 2026.07.02 | ₩14,204 | ₩14,204 | ₩14,090 | ₩14,090 | -0.80% | 500 |
|---|
| 2026.07.01 | ₩14,039 | ₩14,039 | ₩14,039 | ₩14,039 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩14,056 | ₩14,056 | ₩14,056 | ₩14,056 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩14,023 | ₩14,056 | ₩13,969 | ₩14,056 | +0.24% | 2.3천 |
|---|
| 2026.06.26 | ₩14,043 | ₩14,043 | ₩14,043 | ₩14,043 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩14,003 | ₩14,003 | ₩13,962 | ₩13,962 | -0.29% | 400 |
|---|
| 2026.06.24 | ₩13,949 | ₩13,949 | ₩13,897 | ₩13,897 | -0.37% | 9.6천 |
|---|
| 2026.06.23 | ₩14,043 | ₩14,047 | ₩14,043 | ₩14,047 | +0.03% | 200 |
|---|
| 2026.06.22 | ₩14,016 | ₩14,244 | ₩14,016 | ₩14,169 | +1.09% | 1.1만 |
|---|
| 2026.06.18 | ₩14,311 | ₩14,338 | ₩14,164 | ₩14,164 | -1.03% | 2.9천 |
|---|
| 2026.06.17 | ₩14,278 | ₩14,278 | ₩14,278 | ₩14,278 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩14,637 | ₩14,700 | ₩14,559 | ₩14,559 | -0.53% | 1.2만 |
|---|
| 2026.06.15 | ₩14,754 | ₩14,754 | ₩14,559 | ₩14,559 | -1.32% | 1.1천 |
|---|
| 2026.06.12 | ₩14,687 | ₩14,687 | ₩14,558 | ₩14,558 | -0.88% | 5.7천 |
|---|
| 2026.06.11 | ₩14,425 | ₩14,660 | ₩14,365 | ₩14,416 | -0.07% | 7천 |
|---|
| 2026.06.10 | ₩13,949 | ₩13,949 | ₩13,869 | ₩13,869 | -0.58% | 7.3천 |
|---|
| 2026.06.09 | ₩14,043 | ₩14,043 | ₩13,929 | ₩13,929 | -0.81% | 1만 |
|---|
| 2026.06.08 | ₩13,828 | ₩13,828 | ₩13,681 | ₩13,741 | -0.63% | 1.1천 |
|---|
| 2026.06.05 | ₩13,962 | ₩14,123 | ₩13,962 | ₩13,989 | +0.19% | 5천 |
|---|
| 2026.06.04 | ₩14,271 | ₩14,311 | ₩14,251 | ₩14,251 | -0.14% | 7.2천 |
|---|
| 2026.06.03 | ₩14,392 | ₩14,392 | ₩14,217 | ₩14,217 | -1.21% | 500 |
|---|
| 2026.06.02 | ₩14,486 | ₩14,553 | ₩14,486 | ₩14,492 | +0.05% | 2천 |
|---|
| 2026.06.01 | ₩14,418 | ₩14,492 | ₩14,418 | ₩14,451 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩14,459 | ₩14,486 | ₩14,414 | ₩14,414 | -0.31% | 700 |
|---|
| 2026.05.28 | ₩14,499 | ₩14,553 | ₩14,487 | ₩14,487 | -0.08% | 1.2천 |
|---|
| 2026.05.27 | ₩14,526 | ₩14,539 | ₩14,506 | ₩14,506 | -0.14% | 300 |
|---|
| 2026.05.26 | ₩14,646 | ₩14,646 | ₩14,418 | ₩14,428 | -1.49% | 3.4천 |
|---|
| 2026.05.22 | ₩14,345 | ₩14,371 | ₩14,325 | ₩14,371 | +0.19% | 600 |
|---|
| 2026.05.21 | ₩14,512 | ₩14,512 | ₩14,465 | ₩14,465 | -0.32% | 300 |
|---|
| 2026.05.20 | ₩14,271 | ₩14,432 | ₩14,271 | ₩14,377 | +0.74% | 2.6천 |
|---|
| 2026.05.19 | ₩14,164 | ₩14,164 | ₩14,052 | ₩14,052 | -0.79% | 500 |
|---|
| 2026.05.18 | ₩13,949 | ₩14,190 | ₩13,949 | ₩14,190 | +1.73% | 1천 |
|---|
| 2026.05.15 | ₩14,036 | ₩14,058 | ₩14,017 | ₩14,058 | +0.15% | 1천 |
|---|
| 2026.05.14 | ₩14,345 | ₩14,512 | ₩14,345 | ₩14,371 | +0.19% | 5.9천 |
|---|
| 2026.05.13 | ₩14,579 | ₩14,579 | ₩14,365 | ₩14,365 | -1.47% | 1천 |
|---|
| 2026.05.12 | ₩14,633 | ₩14,637 | ₩14,526 | ₩14,637 | +0.03% | 1.1천 |
|---|
| 2026.05.11 | ₩14,794 | ₩14,794 | ₩14,740 | ₩14,740 | -0.36% | 100 |
|---|
| 2026.05.08 | ₩14,861 | ₩14,861 | ₩14,779 | ₩14,779 | -0.55% | 5천 |
|---|
| 2026.05.07 | ₩14,762 | ₩14,762 | ₩14,762 | ₩14,762 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩15,009 | ₩15,116 | ₩14,888 | ₩15,002 | -0.04% | 1.3만 |
|---|
| 2026.05.05 | ₩14,626 | ₩14,888 | ₩14,626 | ₩14,626 | 0.00% | 1.2만 |
|---|
| 2026.05.04 | ₩14,137 | ₩14,459 | ₩14,137 | ₩14,378 | +1.71% | 2.3천 |
|---|
| 2026.05.01 | ₩14,579 | ₩14,794 | ₩14,553 | ₩14,553 | -0.18% | 1.2만 |
|---|
| 2026.04.30 | ₩14,512 | ₩14,633 | ₩14,512 | ₩14,585 | +0.50% | 1.1만 |
|---|
| 2026.04.29 | ₩14,499 | ₩14,512 | ₩14,385 | ₩14,385 | -0.79% | 1만 |
|---|
| 2026.04.28 | ₩14,626 | ₩14,673 | ₩14,626 | ₩14,668 | +0.28% | 400 |
|---|
| 2026.04.27 | ₩14,888 | ₩14,888 | ₩14,646 | ₩14,747 | -0.95% | 3.9천 |
|---|
| 2026.04.24 | ₩14,834 | ₩14,834 | ₩14,807 | ₩14,834 | 0.00% | 900 |
|---|
| 2026.04.23 | ₩14,828 | ₩14,828 | ₩14,828 | ₩14,828 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩15,124 | ₩15,124 | ₩15,031 | ₩15,042 | -0.54% | 400 |
|---|
| 2026.04.21 | ₩15,263 | ₩15,263 | ₩15,109 | ₩15,109 | -1.01% | 2.4천 |
|---|
| 2026.04.20 | ₩15,384 | ₩15,384 | ₩15,284 | ₩15,310 | -0.48% | 1.9천 |
|---|
| 2026.04.17 | ₩15,371 | ₩15,398 | ₩15,320 | ₩15,320 | -0.33% | 4.8천 |
|---|
| 2026.04.16 | ₩15,270 | ₩15,290 | ₩15,263 | ₩15,263 | -0.04% | 1.2천 |
|---|
| 2026.04.15 | ₩15,398 | ₩15,398 | ₩15,277 | ₩15,277 | -0.78% | 1.1만 |
|---|
| 2026.04.14 | ₩15,572 | ₩15,572 | ₩15,426 | ₩15,446 | -0.81% | 700 |
|---|
| 2026.04.13 | ₩15,330 | ₩15,440 | ₩15,330 | ₩15,440 | +0.72% | 800 |
|---|
| 2026.04.10 | ₩15,062 | ₩15,411 | ₩15,062 | ₩15,317 | +1.69% | 1.3천 |
|---|
| 2026.04.09 | ₩15,290 | ₩15,290 | ₩15,251 | ₩15,251 | -0.25% | 5.5천 |
|---|
| 2026.04.08 | ₩14,968 | ₩15,062 | ₩14,968 | ₩15,047 | +0.53% | 2.7천 |
|---|
| 2026.04.07 | ₩14,519 | ₩14,595 | ₩14,519 | ₩14,595 | +0.53% | 400 |
|---|
| 2026.04.06 | ₩14,673 | ₩14,673 | ₩14,667 | ₩14,667 | -0.05% | 700 |
|---|
| 2026.04.02 | ₩14,671 | ₩14,671 | ₩14,671 | ₩14,671 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩14,714 | ₩14,747 | ₩14,633 | ₩14,695 | -0.13% | 1.3천 |
|---|
| 2026.03.31 | ₩14,345 | ₩14,520 | ₩14,345 | ₩14,520 | +1.22% | 500 |
|---|
| 2026.03.30 | ₩14,445 | ₩14,445 | ₩14,003 | ₩14,043 | -2.79% | 3.6천 |
|---|
| 2026.03.27 | ₩14,164 | ₩14,164 | ₩14,047 | ₩14,047 | -0.82% | 100 |
|---|
| 2026.03.26 | ₩14,298 | ₩14,311 | ₩14,103 | ₩14,103 | -1.36% | 3.3천 |
|---|
| 2026.03.25 | ₩14,284 | ₩14,284 | ₩14,275 | ₩14,275 | -0.07% | 5.1천 |
|---|
| 2026.03.24 | ₩13,788 | ₩14,003 | ₩13,788 | ₩14,003 | +1.56% | 500 |
|---|
| 2026.03.23 | ₩13,946 | ₩13,946 | ₩13,940 | ₩13,940 | -0.05% | 300 |
|---|
| 2026.03.20 | ₩13,641 | ₩13,674 | ₩13,506 | ₩13,506 | -0.98% | 4.8천 |
|---|
| 2026.03.19 | ₩13,855 | ₩13,922 | ₩13,748 | ₩13,922 | +0.48% | 2.5천 |
|---|
| 2026.03.18 | ₩14,003 | ₩14,038 | ₩13,962 | ₩13,962 | -0.29% | 5.8천 |
|---|
| 2026.03.17 | ₩14,236 | ₩14,236 | ₩14,176 | ₩14,176 | -0.42% | 700 |
|---|
| 2026.03.16 | ₩14,043 | ₩14,090 | ₩14,043 | ₩14,090 | +0.33% | 800 |
|---|
| 2026.03.13 | ₩13,871 | ₩14,009 | ₩13,855 | ₩13,895 | +0.17% | 6.4천 |
|---|
| 2026.03.12 | ₩14,036 | ₩14,036 | ₩13,949 | ₩14,008 | -0.20% | 1.4만 |
|---|
| 2026.03.11 | ₩14,486 | ₩14,606 | ₩14,451 | ₩14,451 | -0.24% | 1.1만 |
|---|
| 2026.03.10 | ₩14,016 | ₩14,579 | ₩14,016 | ₩14,445 | +3.06% | 3.2천 |
|---|
| 2026.03.09 | ₩14,083 | ₩14,298 | ₩13,976 | ₩14,270 | +1.32% | 7.6천 |
|---|
| 2026.03.06 | ₩14,211 | ₩14,257 | ₩14,056 | ₩14,139 | -0.50% | 8.2천 |
|---|
| 2026.03.05 | ₩14,486 | ₩14,486 | ₩14,244 | ₩14,318 | -1.16% | 7.6천 |
|---|
| 2026.03.04 | ₩14,593 | ₩14,740 | ₩14,593 | ₩14,673 | +0.55% | 700 |
|---|
| 2026.03.03 | ₩14,432 | ₩14,499 | ₩14,056 | ₩14,449 | +0.12% | 9.8천 |
|---|
| 2026.03.02 | ₩15,317 | ₩15,317 | ₩14,995 | ₩15,109 | -1.36% | 1.3만 |
|---|
| 2026.02.27 | ₩15,317 | ₩15,384 | ₩15,250 | ₩15,271 | -0.30% | 7.2천 |
|---|
| 2026.02.26 | ₩15,532 | ₩15,532 | ₩15,344 | ₩15,377 | -0.99% | 4.2천 |
|---|
| 2026.02.25 | ₩15,894 | ₩15,894 | ₩15,485 | ₩15,585 | -1.94% | 3.4천 |
|---|
| 2026.02.24 | ₩15,626 | ₩15,626 | ₩15,269 | ₩15,572 | -0.34% | 1.8천 |
|---|
| 2026.02.23 | ₩15,019 | ₩15,419 | ₩15,019 | ₩15,301 | +1.88% | 3.5천 |
|---|
| 2026.02.20 | ₩15,357 | ₩15,419 | ₩15,300 | ₩15,419 | +0.40% | 800 |
|---|
| 2026.02.19 | ₩15,170 | ₩15,344 | ₩15,131 | ₩15,284 | +0.75% | 1.4만 |
|---|
| 2026.02.18 | ₩15,223 | ₩15,263 | ₩15,210 | ₩15,255 | +0.21% | 2.1천 |
|---|
| 2026.02.17 | ₩15,263 | ₩15,263 | ₩15,035 | ₩15,163 | -0.66% | 9.8천 |
|---|
| 2026.02.13 | ₩15,183 | ₩15,290 | ₩15,183 | ₩15,270 | +0.57% | 1.3만 |
|---|
| 2026.02.12 | ₩15,693 | ₩15,693 | ₩15,383 | ₩15,383 | -1.97% | 9.4천 |
|---|
| 2026.02.11 | ₩15,210 | ₩15,652 | ₩15,210 | ₩15,624 | +2.72% | 8.3천 |
|---|
| 2026.02.10 | ₩15,424 | ₩15,491 | ₩15,290 | ₩15,391 | -0.22% | 1만 |
|---|
| 2026.02.09 | ₩15,250 | ₩15,424 | ₩15,223 | ₩15,420 | +1.12% | 1.1만 |
|---|
| 2026.02.06 | ₩14,955 | ₩15,156 | ₩14,955 | ₩15,097 | +0.95% | 6.5천 |
|---|
| 2026.02.05 | ₩15,022 | ₩15,022 | ₩14,881 | ₩14,881 | -0.94% | 1.6천 |
|---|
| 2026.02.04 | ₩15,438 | ₩15,438 | ₩15,062 | ₩15,096 | -2.22% | 1.1만 |
|---|
| 2026.02.03 | ₩15,545 | ₩15,585 | ₩15,304 | ₩15,430 | -0.74% | 9.4천 |
|---|
| 2026.02.02 | ₩14,982 | ₩15,116 | ₩14,982 | ₩15,056 | +0.49% | 3.8천 |
|---|
| 2026.01.30 | ₩15,304 | ₩15,344 | ₩15,035 | ₩15,047 | -1.67% | 7.6천 |
|---|
| 2026.01.29 | ₩15,682 | ₩15,773 | ₩15,249 | ₩15,431 | -1.60% | 1.2만 |
|---|
| 2026.01.28 | ₩15,693 | ₩15,706 | ₩15,424 | ₩15,553 | -0.89% | 2만 |
|---|
| 2026.01.27 | ₩15,196 | ₩15,398 | ₩15,196 | ₩15,364 | +1.10% | 8.4천 |
|---|
| 2026.01.26 | ₩15,290 | ₩15,290 | ₩15,015 | ₩15,027 | -1.72% | 1.7만 |
|---|
| 2026.01.23 | ₩14,888 | ₩15,074 | ₩14,887 | ₩15,060 | +1.15% | 2.3만 |
|---|
| 2026.01.22 | ₩14,821 | ₩15,076 | ₩14,821 | ₩14,884 | +0.43% | 2.1만 |
|---|
| 2026.01.21 | ₩14,512 | ₩14,673 | ₩14,512 | ₩14,667 | +1.06% | 6.9천 |
|---|
| 2026.01.20 | ₩14,311 | ₩14,459 | ₩14,287 | ₩14,385 | +0.52% | 1.4만 |
|---|
| 2026.01.16 | ₩14,244 | ₩14,311 | ₩14,150 | ₩14,271 | +0.19% | 1.1만 |
|---|
| 2026.01.15 | ₩14,217 | ₩14,351 | ₩14,217 | ₩14,224 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩14,138 | ₩14,255 | ₩14,137 | ₩14,197 | +0.42% | 1.1만 |
|---|
| 2026.01.13 | ₩14,244 | ₩14,244 | ₩14,070 | ₩14,070 | -1.22% | 1.8만 |
|---|
| 2026.01.12 | ₩14,083 | ₩14,224 | ₩14,029 | ₩14,103 | +0.14% | 7.1만 |
|---|
| 2026.01.09 | ₩14,016 | ₩14,097 | ₩13,969 | ₩14,029 | +0.10% | 3.6만 |
|---|
| 2026.01.08 | ₩13,748 | ₩13,989 | ₩13,748 | ₩13,922 | +1.27% | 8.5만 |
|---|
| 2026.01.07 | ₩13,775 | ₩13,815 | ₩13,750 | ₩13,788 | +0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩13,989 | ₩13,989 | ₩13,936 | ₩13,936 | -0.38% | 6천 |
|---|
| 2026.01.05 | ₩13,788 | ₩13,842 | ₩13,600 | ₩13,775 | -0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩13,573 | ₩13,573 | ₩13,466 | ₩13,517 | -0.42% | 2.3천 |
|---|
| 2025.12.31 | ₩13,533 | ₩13,600 | ₩13,465 | ₩13,465 | -0.51% | 5.8천 |
|---|
| 2025.12.30 | ₩13,573 | ₩13,573 | ₩13,473 | ₩13,473 | -0.74% | 500 |
|---|
| 2025.12.29 | ₩13,439 | ₩13,441 | ₩13,439 | ₩13,441 | +0.01% | 400 |
|---|
| 2025.12.26 | ₩13,547 | ₩13,547 | ₩13,540 | ₩13,540 | -0.05% | 200 |
|---|
| 2025.12.24 | ₩13,493 | ₩13,493 | ₩13,386 | ₩13,386 | -0.80% | 500 |
|---|
| 2025.12.23 | ₩13,494 | ₩13,560 | ₩13,494 | ₩13,548 | +0.40% | 1천 |
|---|
| 2025.12.22 | ₩13,386 | ₩13,386 | ₩13,364 | ₩13,364 | -0.16% | 800 |
|---|
| 2025.12.19 | ₩13,439 | ₩13,466 | ₩13,363 | ₩13,363 | -0.57% | 3.1천 |
|---|
| 2025.12.18 | ₩13,345 | ₩13,466 | ₩13,345 | ₩13,426 | +0.60% | 4.3천 |
|---|
| 2025.12.17 | ₩13,211 | ₩13,225 | ₩13,205 | ₩13,205 | -0.05% | 2.1천 |
|---|
| 2025.12.16 | ₩13,480 | ₩13,480 | ₩13,421 | ₩13,421 | -0.44% | 5.4천 |
|---|
| 2025.12.15 | ₩13,641 | ₩13,641 | ₩13,577 | ₩13,587 | -0.39% | 600 |
|---|
| 2025.12.12 | ₩13,614 | ₩13,614 | ₩13,453 | ₩13,520 | -0.69% | 1천 |
|---|
| 2025.12.11 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩13,265 | ₩13,359 | ₩13,265 | ₩13,325 | +0.46% | 6.8천 |
|---|
| 2025.12.09 | ₩13,319 | ₩13,319 | ₩13,319 | ₩13,319 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩13,268 | ₩13,268 | ₩13,268 | ₩13,268 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩13,748 | ₩13,748 | ₩13,272 | ₩13,272 | -3.46% | 1.6천 |
|---|
| 2025.12.04 | ₩13,801 | ₩13,815 | ₩13,753 | ₩13,753 | -0.35% | 4천 |
|---|
| 2025.12.03 | ₩13,667 | ₩13,667 | ₩13,634 | ₩13,634 | -0.25% | 1천 |
|---|
| 2025.12.02 | ₩13,594 | ₩13,594 | ₩13,594 | ₩13,594 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩13,520 | ₩13,547 | ₩13,485 | ₩13,486 | -0.25% | 5.8천 |
|---|
| 2025.11.28 | ₩13,654 | ₩13,654 | ₩13,580 | ₩13,580 | -0.54% | 400 |
|---|
| 2025.11.26 | ₩13,386 | ₩13,459 | ₩13,359 | ₩13,459 | +0.55% | 800 |
|---|
| 2025.11.25 | ₩13,162 | ₩13,198 | ₩13,162 | ₩13,184 | +0.17% | 1천 |
|---|
| 2025.11.24 | ₩13,050 | ₩13,050 | ₩13,050 | ₩13,050 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩13,211 | ₩13,211 | ₩12,975 | ₩12,975 | -1.79% | 300 |
|---|
| 2025.11.20 | ₩13,182 | ₩13,182 | ₩12,979 | ₩12,979 | -1.54% | 400 |
|---|
| 2025.11.19 | ₩13,252 | ₩13,332 | ₩13,252 | ₩13,329 | +0.59% | 5.4천 |
|---|
| 2025.11.18 | ₩13,260 | ₩13,265 | ₩13,218 | ₩13,218 | -0.31% | 300 |
|---|
| 2025.11.17 | ₩13,278 | ₩13,303 | ₩13,278 | ₩13,303 | +0.18% | 1.5천 |
|---|
| 2025.11.14 | ₩13,264 | ₩13,413 | ₩13,264 | ₩13,298 | +0.26% | 2.9천 |
|---|
| 2025.11.13 | ₩13,413 | ₩13,433 | ₩13,413 | ₩13,433 | +0.15% | 2.1천 |
|---|
| 2025.11.12 | ₩13,587 | ₩13,600 | ₩13,500 | ₩13,500 | -0.64% | 1.8천 |
|---|
| 2025.11.11 | ₩13,540 | ₩13,540 | ₩13,540 | ₩13,540 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩13,312 | ₩13,312 | ₩13,312 | ₩13,312 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩13,218 | ₩13,218 | ₩13,218 | ₩13,218 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩13,194 | ₩13,194 | ₩13,194 | ₩13,194 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,191 | ₩13,191 | ₩13,191 | ₩13,191 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩12,977 | ₩12,977 | ₩12,977 | ₩12,977 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩13,144 | ₩13,144 | ₩13,097 | ₩13,097 | -0.36% | 5천 |
|---|
| 2025.10.31 | ₩13,084 | ₩13,084 | ₩13,084 | ₩13,084 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩13,024 | ₩13,024 | ₩13,024 | ₩13,024 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩13,092 | ₩13,092 | ₩13,092 | ₩13,092 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩13,010 | ₩13,010 | ₩13,010 | ₩13,010 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩12,970 | ₩12,970 | ₩12,883 | ₩12,883 | -0.67% | 100 |
|---|
| 2025.10.24 | ₩12,822 | ₩12,822 | ₩12,715 | ₩12,715 | -0.84% | 300 |
|---|
| 2025.10.23 | ₩12,594 | ₩12,742 | ₩12,594 | ₩12,742 | +1.17% | 1.1천 |
|---|
| 2025.10.22 | ₩12,588 | ₩12,588 | ₩12,588 | ₩12,588 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩12,682 | ₩12,682 | ₩12,682 | ₩12,682 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩12,675 | ₩12,702 | ₩12,648 | ₩12,661 | -0.11% | 7.7천 |
|---|
| 2025.10.17 | ₩12,527 | ₩12,661 | ₩12,527 | ₩12,574 | +0.37% | 7.6천 |
|---|
| 2025.10.16 | ₩12,568 | ₩12,581 | ₩12,568 | ₩12,581 | +0.11% | 100 |
|---|
| 2025.10.15 | ₩12,594 | ₩12,661 | ₩12,546 | ₩12,546 | -0.38% | 2.3천 |
|---|
| 2025.10.14 | ₩12,366 | ₩12,568 | ₩12,353 | ₩12,405 | +0.31% | 1.1만 |
|---|
| 2025.10.13 | ₩12,358 | ₩12,358 | ₩12,358 | ₩12,358 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩12,447 | ₩12,447 | ₩12,205 | ₩12,205 | -1.94% | 2.3만 |
|---|