시장 데이터를 불러오는 중
전체 종목
Indexperts Gorilla Aggressive Growth ETF 과거 주가
Indexperts Gorilla Aggressive Growth ETF · RILA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Indexperts Gorilla Aggressive Growth ETF · RILA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,764 | ₩16,899 | ₩16,764 | ₩16,899 | +0.81% | 3.5천 |
| 2026.10.08 | ₩16,723 | ₩16,750 | ₩16,683 | ₩16,689 | -0.21% | 700 |
| 2026.10.07 | ₩16,790 | ₩16,792 | ₩16,737 | ₩16,792 | +0.01% | 1.5천 |
| 2026.10.06 | ₩16,844 | ₩16,911 | ₩16,844 | ₩16,867 | +0.14% | 6.2천 |
| 2026.10.05 | ₩16,589 | ₩16,670 | ₩16,589 | ₩16,664 | +0.45% | 1만 |
| 2026.10.02 | ₩16,576 | ₩16,603 | ₩16,536 | ₩16,536 | -0.24% | 1.8천 |
| 2026.10.01 | ₩16,348 | ₩16,469 | ₩16,335 | ₩16,375 | +0.16% | 1.1천 |
| 2026.09.30 | ₩16,402 | ₩16,415 | ₩16,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,308 |
| -0.57% |
| 1.3천 |
| 2026.09.29 | ₩16,295 | ₩16,347 | ₩16,281 | ₩16,347 | +0.32% | 1.1만 |
|---|
| 2026.09.28 | ₩16,254 | ₩16,284 | ₩16,241 | ₩16,284 | +0.18% | 1.8천 |
|---|
| 2026.09.25 | ₩16,321 | ₩16,429 | ₩16,321 | ₩16,368 | +0.29% | 900 |
|---|
| 2026.09.24 | ₩16,348 | ₩16,394 | ₩16,348 | ₩16,394 | +0.28% | 900 |
|---|
| 2026.09.23 | ₩16,335 | ₩16,415 | ₩16,335 | ₩16,376 | +0.25% | 600 |
|---|
| 2026.09.22 | ₩16,362 | ₩16,429 | ₩16,362 | ₩16,398 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩16,254 | ₩16,364 | ₩16,254 | ₩16,364 | +0.68% | 6.4천 |
|---|
| 2026.09.18 | ₩16,000 | ₩16,059 | ₩16,000 | ₩16,059 | +0.37% | 800 |
|---|
| 2026.09.17 | ₩16,094 | ₩16,094 | ₩16,094 | ₩16,094 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,994 | ₩15,994 | ₩15,994 | ₩15,994 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩16,080 | ₩16,094 | ₩15,997 | ₩15,997 | -0.52% | 5.7천 |
|---|
| 2026.09.14 | ₩16,013 | ₩16,161 | ₩16,013 | ₩16,108 | +0.59% | 1.2천 |
|---|
| 2026.09.11 | ₩16,047 | ₩16,066 | ₩16,047 | ₩16,066 | +0.12% | 1천 |
|---|
| 2026.09.10 | ₩15,960 | ₩15,973 | ₩15,911 | ₩15,911 | -0.30% | 6.3천 |
|---|
| 2026.09.09 | ₩16,094 | ₩16,094 | ₩16,027 | ₩16,048 | -0.28% | 3.3천 |
|---|
| 2026.09.08 | ₩16,174 | ₩16,174 | ₩16,149 | ₩16,149 | -0.16% | 400 |
|---|
| 2026.09.04 | ₩16,319 | ₩16,319 | ₩16,268 | ₩16,277 | -0.25% | 4.2천 |
|---|
| 2026.09.03 | ₩16,376 | ₩16,376 | ₩16,376 | ₩16,376 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,187 | ₩16,187 | ₩16,120 | ₩16,138 | -0.31% | 5.7천 |
|---|
| 2026.09.01 | ₩16,228 | ₩16,228 | ₩16,210 | ₩16,210 | -0.11% | 200 |
|---|
| 2026.08.31 | ₩16,498 | ₩16,498 | ₩16,498 | ₩16,498 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩16,563 | ₩16,563 | ₩16,492 | ₩16,492 | -0.43% | 4.7천 |
|---|
| 2026.08.27 | ₩16,469 | ₩16,656 | ₩16,469 | ₩16,642 | +1.05% | 2천 |
|---|
| 2026.08.26 | ₩16,315 | ₩16,340 | ₩16,283 | ₩16,340 | +0.16% | 600 |
|---|
| 2026.08.25 | ₩16,335 | ₩16,335 | ₩16,321 | ₩16,328 | -0.04% | 7.4천 |
|---|
| 2026.08.24 | ₩16,375 | ₩16,375 | ₩16,295 | ₩16,335 | -0.25% | 1.9천 |
|---|
| 2026.08.21 | ₩16,402 | ₩16,469 | ₩16,402 | ₩16,433 | +0.19% | 2.2천 |
|---|
| 2026.08.20 | ₩16,388 | ₩16,388 | ₩16,279 | ₩16,279 | -0.67% | 2.5천 |
|---|
| 2026.08.19 | ₩16,496 | ₩16,522 | ₩16,442 | ₩16,472 | -0.15% | 9.6천 |
|---|
| 2026.08.18 | ₩16,451 | ₩16,451 | ₩16,451 | ₩16,451 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,710 | ₩16,710 | ₩16,631 | ₩16,631 | -0.47% | 2.8천 |
|---|
| 2026.08.14 | ₩16,871 | ₩16,871 | ₩16,737 | ₩16,737 | -0.79% | 3.8천 |
|---|
| 2026.08.13 | ₩16,898 | ₩16,938 | ₩16,844 | ₩16,926 | +0.17% | 1.2천 |
|---|
| 2026.08.12 | ₩16,790 | ₩16,790 | ₩16,789 | ₩16,789 | -0.01% | 2.3만 |
|---|
| 2026.08.11 | ₩16,790 | ₩16,831 | ₩16,733 | ₩16,733 | -0.34% | 7.6천 |
|---|
| 2026.08.10 | ₩16,790 | ₩16,790 | ₩16,757 | ₩16,757 | -0.20% | 700 |
|---|
| 2026.08.07 | ₩16,630 | ₩16,656 | ₩16,630 | ₩16,656 | +0.16% | 1.3천 |
|---|
| 2026.08.06 | ₩16,468 | ₩16,468 | ₩16,468 | ₩16,468 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩16,710 | ₩16,710 | ₩16,596 | ₩16,596 | -0.68% | 700 |
|---|
| 2026.08.04 | ₩16,228 | ₩16,549 | ₩16,228 | ₩16,509 | +1.73% | 6천 |
|---|
| 2026.08.03 | ₩15,973 | ₩16,107 | ₩15,946 | ₩15,946 | -0.17% | 3.6천 |
|---|
| 2026.07.31 | ₩15,759 | ₩15,839 | ₩15,759 | ₩15,839 | +0.51% | 2.2천 |
|---|
| 2026.07.30 | ₩15,504 | ₩15,625 | ₩15,504 | ₩15,625 | +0.78% | 1.8만 |
|---|
| 2026.07.29 | ₩15,558 | ₩15,558 | ₩15,406 | ₩15,406 | -0.97% | 2.3천 |
|---|
| 2026.07.28 | ₩15,444 | ₩15,639 | ₩15,444 | ₩15,639 | +1.27% | 400 |
|---|
| 2026.07.27 | ₩15,625 | ₩15,625 | ₩15,546 | ₩15,546 | -0.51% | 400 |
|---|
| 2026.07.24 | ₩15,464 | ₩15,489 | ₩15,450 | ₩15,450 | -0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩15,464 | ₩15,464 | ₩15,437 | ₩15,460 | -0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩15,732 | ₩15,732 | ₩15,678 | ₩15,678 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩15,785 | ₩15,854 | ₩15,785 | ₩15,854 | +0.43% | 800 |
|---|
| 2026.07.20 | ₩15,819 | ₩15,826 | ₩15,732 | ₩15,732 | -0.55% | 800 |
|---|
| 2026.07.17 | ₩15,906 | ₩15,906 | ₩15,818 | ₩15,818 | -0.56% | 600 |
|---|
| 2026.07.16 | ₩16,027 | ₩16,027 | ₩15,998 | ₩15,998 | -0.18% | 3.1천 |
|---|
| 2026.07.15 | ₩16,053 | ₩16,094 | ₩16,053 | ₩16,067 | +0.08% | 1.1만 |
|---|
| 2026.07.14 | ₩16,053 | ₩16,108 | ₩16,053 | ₩16,108 | +0.34% | 1.5천 |
|---|
| 2026.07.13 | ₩16,201 | ₩16,201 | ₩16,053 | ₩16,080 | -0.74% | 5천 |
|---|
| 2026.07.10 | ₩16,268 | ₩16,268 | ₩16,134 | ₩16,224 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩16,248 | ₩16,268 | ₩16,228 | ₩16,254 | +0.04% | 1.5천 |
|---|
| 2026.07.08 | ₩16,013 | ₩16,059 | ₩15,960 | ₩16,059 | +0.28% | 500 |
|---|
| 2026.07.07 | ₩16,254 | ₩16,254 | ₩16,161 | ₩16,173 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩16,254 | ₩16,321 | ₩16,228 | ₩16,308 | +0.33% | 5.9만 |
|---|
| 2026.07.02 | ₩16,335 | ₩16,335 | ₩16,107 | ₩16,149 | -1.14% | 600 |
|---|
| 2026.07.01 | ₩16,241 | ₩16,388 | ₩16,241 | ₩16,284 | +0.26% | 900 |
|---|
| 2026.06.30 | ₩16,094 | ₩16,241 | ₩16,094 | ₩16,241 | +0.92% | 1.1천 |
|---|
| 2026.06.29 | ₩16,040 | ₩16,040 | ₩15,879 | ₩16,039 | -0.01% | 1.8천 |
|---|
| 2026.06.26 | ₩15,692 | ₩15,753 | ₩15,651 | ₩15,753 | +0.39% | 1.8천 |
|---|
| 2026.06.25 | ₩15,651 | ₩15,651 | ₩15,609 | ₩15,609 | -0.27% | 7.8천 |
|---|
| 2026.06.24 | ₩15,732 | ₩15,745 | ₩15,611 | ₩15,611 | -0.77% | 3.3천 |
|---|
| 2026.06.23 | ₩15,625 | ₩15,725 | ₩15,625 | ₩15,657 | +0.21% | 5.6천 |
|---|
| 2026.06.22 | ₩15,873 | ₩15,889 | ₩15,873 | ₩15,889 | +0.10% | 500 |
|---|
| 2026.06.18 | ₩16,000 | ₩16,000 | ₩15,986 | ₩15,986 | -0.08% | 500 |
|---|
| 2026.06.17 | ₩16,053 | ₩16,053 | ₩15,797 | ₩15,797 | -1.59% | 1.6천 |
|---|
| 2026.06.16 | ₩16,147 | ₩16,147 | ₩15,994 | ₩15,994 | -0.95% | 3.7천 |
|---|
| 2026.06.15 | ₩16,147 | ₩16,181 | ₩16,134 | ₩16,167 | +0.12% | 2.6천 |
|---|
| 2026.06.12 | ₩15,866 | ₩15,899 | ₩15,852 | ₩15,899 | +0.21% | 7.7천 |
|---|
| 2026.06.11 | ₩15,665 | ₩15,850 | ₩15,665 | ₩15,850 | +1.18% | 600 |
|---|
| 2026.06.10 | ₩15,732 | ₩15,839 | ₩15,588 | ₩15,588 | -0.91% | 1천 |
|---|
| 2026.06.09 | ₩15,879 | ₩15,893 | ₩15,759 | ₩15,835 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩15,879 | ₩15,879 | ₩15,826 | ₩15,852 | -0.17% | 3.5천 |
|---|
| 2026.06.05 | ₩15,893 | ₩15,893 | ₩15,781 | ₩15,781 | -0.70% | 2.8천 |
|---|
| 2026.06.04 | ₩16,268 | ₩16,321 | ₩16,241 | ₩16,321 | +0.33% | 5.8천 |
|---|
| 2026.06.03 | ₩16,339 | ₩16,339 | ₩16,339 | ₩16,339 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩16,552 | ₩16,552 | ₩16,552 | ₩16,552 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩16,442 | ₩16,576 | ₩16,348 | ₩16,571 | +0.78% | 5.1천 |
|---|
| 2026.05.29 | ₩16,214 | ₩16,308 | ₩16,187 | ₩16,308 | +0.58% | 5.5천 |
|---|
| 2026.05.28 | ₩16,027 | ₩16,120 | ₩16,000 | ₩16,107 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩15,883 | ₩15,883 | ₩15,850 | ₩15,850 | -0.21% | 600 |
|---|
| 2026.05.26 | ₩15,852 | ₩15,875 | ₩15,852 | ₩15,875 | +0.14% | 600 |
|---|
| 2026.05.22 | ₩15,785 | ₩15,799 | ₩15,760 | ₩15,760 | -0.16% | 7.2천 |
|---|
| 2026.05.21 | ₩15,531 | ₩15,618 | ₩15,531 | ₩15,618 | +0.56% | 600 |
|---|
| 2026.05.20 | ₩15,424 | ₩15,535 | ₩15,424 | ₩15,535 | +0.72% | 1.9천 |
|---|
| 2026.05.19 | ₩15,437 | ₩15,437 | ₩15,306 | ₩15,306 | -0.85% | 1.2천 |
|---|
| 2026.05.18 | ₩15,464 | ₩15,464 | ₩15,436 | ₩15,436 | -0.18% | 200 |
|---|
| 2026.05.15 | ₩15,424 | ₩15,436 | ₩15,424 | ₩15,436 | +0.08% | 400 |
|---|
| 2026.05.14 | ₩15,504 | ₩15,651 | ₩15,504 | ₩15,627 | +0.80% | 1.7천 |
|---|
| 2026.05.13 | ₩15,330 | ₩15,424 | ₩15,330 | ₩15,400 | +0.45% | 1만 |
|---|
| 2026.05.12 | ₩15,303 | ₩15,410 | ₩15,270 | ₩15,410 | +0.70% | 3.7만 |
|---|
| 2026.05.11 | ₩15,370 | ₩15,410 | ₩15,370 | ₩15,370 | 0.00% | 5.6천 |
|---|
| 2026.05.08 | ₩15,397 | ₩15,450 | ₩15,306 | ₩15,397 | 0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩15,491 | ₩15,504 | ₩15,357 | ₩15,383 | -0.69% | 3.4천 |
|---|
| 2026.05.06 | ₩15,276 | ₩15,350 | ₩15,276 | ₩15,350 | +0.48% | 600 |
|---|
| 2026.05.05 | ₩15,211 | ₩15,268 | ₩15,211 | ₩15,231 | +0.13% | 1.8천 |
|---|
| 2026.05.04 | ₩15,249 | ₩15,263 | ₩15,233 | ₩15,233 | -0.11% | 3.4천 |
|---|
| 2026.05.01 | ₩15,276 | ₩15,290 | ₩15,243 | ₩15,243 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩14,955 | ₩15,165 | ₩14,955 | ₩15,165 | +1.41% | 2.3천 |
|---|
| 2026.04.29 | ₩15,048 | ₩15,062 | ₩15,022 | ₩15,048 | 0.00% | 3.6천 |
|---|
| 2026.04.28 | ₩15,129 | ₩15,129 | ₩15,062 | ₩15,070 | -0.39% | 3.2천 |
|---|
| 2026.04.27 | ₩15,276 | ₩15,316 | ₩15,276 | ₩15,296 | +0.13% | 4.9천 |
|---|
| 2026.04.24 | ₩15,169 | ₩15,323 | ₩15,169 | ₩15,323 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩15,249 | ₩15,263 | ₩15,115 | ₩15,178 | -0.47% | 600 |
|---|
| 2026.04.22 | ₩15,450 | ₩15,477 | ₩15,424 | ₩15,457 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩15,464 | ₩15,477 | ₩15,290 | ₩15,308 | -1.01% | 2.1천 |
|---|
| 2026.04.20 | ₩15,350 | ₩15,358 | ₩15,316 | ₩15,358 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩15,236 | ₩15,383 | ₩15,236 | ₩15,343 | +0.70% | 2천 |
|---|
| 2026.04.16 | ₩15,075 | ₩15,182 | ₩15,075 | ₩15,140 | +0.43% | 1.5천 |
|---|
| 2026.04.15 | ₩14,941 | ₩15,101 | ₩14,941 | ₩15,101 | +1.07% | 8.7천 |
|---|
| 2026.04.14 | ₩14,847 | ₩14,889 | ₩14,847 | ₩14,889 | +0.28% | 6천 |
|---|
| 2026.04.13 | ₩14,432 | ₩14,704 | ₩14,432 | ₩14,704 | +1.88% | 1.7천 |
|---|
| 2026.04.10 | ₩14,419 | ₩14,432 | ₩14,392 | ₩14,432 | +0.09% | 1.1만 |
|---|
| 2026.04.09 | ₩14,365 | ₩14,486 | ₩14,352 | ₩14,476 | +0.77% | 1.9천 |
|---|
| 2026.04.08 | ₩14,553 | ₩14,566 | ₩14,445 | ₩14,475 | -0.53% | 3.2천 |
|---|
| 2026.04.07 | ₩14,003 | ₩14,140 | ₩13,963 | ₩14,140 | +0.98% | 9.3천 |
|---|
| 2026.04.06 | ₩14,070 | ₩14,131 | ₩13,976 | ₩13,976 | -0.67% | 7.7천 |
|---|
| 2026.04.02 | ₩14,106 | ₩14,106 | ₩14,043 | ₩14,074 | -0.23% | 6.8천 |
|---|
| 2026.04.01 | ₩14,110 | ₩14,164 | ₩14,084 | ₩14,124 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩13,775 | ₩13,936 | ₩13,749 | ₩13,923 | +1.07% | 1.1만 |
|---|
| 2026.03.30 | ₩13,615 | ₩13,655 | ₩13,481 | ₩13,507 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩13,628 | ₩13,655 | ₩13,588 | ₩13,588 | -0.29% | 1.1천 |
|---|
| 2026.03.26 | ₩13,990 | ₩13,990 | ₩13,893 | ₩13,893 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩14,325 | ₩14,325 | ₩14,171 | ₩14,187 | -0.96% | 1.8만 |
|---|
| 2026.03.24 | ₩14,097 | ₩14,191 | ₩14,097 | ₩14,133 | +0.26% | 1.7천 |
|---|
| 2026.03.23 | ₩14,405 | ₩14,459 | ₩14,271 | ₩14,314 | -0.63% | 3.6천 |
|---|
| 2026.03.20 | ₩14,156 | ₩14,177 | ₩13,990 | ₩14,057 | -0.70% | 1.3천 |
|---|
| 2026.03.19 | ₩14,271 | ₩14,315 | ₩14,244 | ₩14,315 | +0.31% | 1.5천 |
|---|
| 2026.03.18 | ₩14,419 | ₩14,486 | ₩14,346 | ₩14,346 | -0.50% | 5.1천 |
|---|
| 2026.03.17 | ₩14,713 | ₩14,713 | ₩14,539 | ₩14,542 | -1.17% | 900 |
|---|
| 2026.03.16 | ₩14,606 | ₩14,606 | ₩14,512 | ₩14,549 | -0.39% | 2.5천 |
|---|
| 2026.03.13 | ₩14,561 | ₩14,561 | ₩14,403 | ₩14,403 | -1.09% | 2.4천 |
|---|
| 2026.03.12 | ₩14,660 | ₩14,660 | ₩14,492 | ₩14,492 | -1.14% | 2.8천 |
|---|
| 2026.03.11 | ₩14,807 | ₩14,807 | ₩14,687 | ₩14,742 | -0.44% | 2.8천 |
|---|
| 2026.03.10 | ₩14,807 | ₩14,888 | ₩14,754 | ₩14,754 | -0.36% | 8.8천 |
|---|
| 2026.03.09 | ₩14,526 | ₩14,861 | ₩14,526 | ₩14,861 | +2.31% | 2.2천 |
|---|
| 2026.03.06 | ₩14,727 | ₩14,807 | ₩14,727 | ₩14,736 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩14,968 | ₩14,968 | ₩14,780 | ₩14,902 | -0.44% | 3.6천 |
|---|
| 2026.03.04 | ₩14,807 | ₩14,888 | ₩14,807 | ₩14,881 | +0.50% | 1.8천 |
|---|
| 2026.03.03 | ₩14,459 | ₩14,700 | ₩14,373 | ₩14,654 | +1.35% | 2.2천 |
|---|
| 2026.03.02 | ₩14,713 | ₩14,772 | ₩14,713 | ₩14,772 | +0.40% | 800 |
|---|
| 2026.02.27 | ₩14,673 | ₩14,751 | ₩14,646 | ₩14,751 | +0.53% | 1.1천 |
|---|
| 2026.02.26 | ₩14,593 | ₩14,748 | ₩14,593 | ₩14,748 | +1.07% | 1천 |
|---|
| 2026.02.25 | ₩14,754 | ₩14,776 | ₩14,754 | ₩14,776 | +0.15% | 700 |
|---|
| 2026.02.24 | ₩14,566 | ₩14,620 | ₩14,566 | ₩14,593 | +0.18% | 5.5천 |
|---|
| 2026.02.23 | ₩14,687 | ₩14,687 | ₩14,419 | ₩14,444 | -1.65% | 1천 |
|---|
| 2026.02.20 | ₩14,754 | ₩14,754 | ₩14,713 | ₩14,735 | -0.13% | 1천 |
|---|
| 2026.02.19 | ₩14,700 | ₩14,767 | ₩14,646 | ₩14,767 | +0.46% | 7.1천 |
|---|
| 2026.02.18 | ₩14,660 | ₩14,847 | ₩14,660 | ₩14,766 | +0.72% | 1.3만 |
|---|
| 2026.02.17 | ₩14,620 | ₩14,700 | ₩14,539 | ₩14,667 | +0.32% | 2천 |
|---|
| 2026.02.13 | ₩14,687 | ₩14,774 | ₩14,680 | ₩14,692 | +0.04% | 3.1천 |
|---|
| 2026.02.12 | ₩14,861 | ₩14,861 | ₩14,571 | ₩14,571 | -1.95% | 900 |
|---|
| 2026.02.11 | ₩14,961 | ₩14,961 | ₩14,780 | ₩14,839 | -0.82% | 1.7만 |
|---|
| 2026.02.10 | ₩15,008 | ₩15,008 | ₩14,890 | ₩14,890 | -0.79% | 700 |
|---|
| 2026.02.09 | ₩14,801 | ₩14,901 | ₩14,780 | ₩14,889 | +0.60% | 1.5천 |
|---|
| 2026.02.06 | ₩14,512 | ₩14,727 | ₩14,472 | ₩14,727 | +1.48% | 4.3천 |
|---|
| 2026.02.05 | ₩14,290 | ₩14,290 | ₩14,290 | ₩14,290 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩14,633 | ₩14,660 | ₩14,579 | ₩14,620 | -0.09% | 9.7천 |
|---|
| 2026.02.03 | ₩14,888 | ₩14,941 | ₩14,740 | ₩14,830 | -0.39% | 7천 |
|---|
| 2026.02.02 | ₩15,203 | ₩15,236 | ₩15,127 | ₩15,127 | -0.49% | 9.5천 |
|---|
| 2026.01.30 | ₩15,263 | ₩15,263 | ₩15,142 | ₩15,142 | -0.79% | 3.5천 |
|---|
| 2026.01.29 | ₩15,311 | ₩15,397 | ₩15,296 | ₩15,397 | +0.56% | 1.3천 |
|---|
| 2026.01.28 | ₩15,584 | ₩15,584 | ₩15,457 | ₩15,457 | -0.82% | 4.1천 |
|---|
| 2026.01.27 | ₩15,611 | ₩15,611 | ₩15,542 | ₩15,578 | -0.21% | 1.2천 |
|---|
| 2026.01.26 | ₩15,638 | ₩15,638 | ₩15,584 | ₩15,584 | -0.34% | 500 |
|---|
| 2026.01.23 | ₩15,410 | ₩15,477 | ₩15,410 | ₩15,473 | +0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩15,464 | ₩15,464 | ₩15,397 | ₩15,464 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩15,189 | ₩15,370 | ₩15,189 | ₩15,370 | +1.19% | 9천 |
|---|
| 2026.01.20 | ₩15,383 | ₩15,383 | ₩15,249 | ₩15,249 | -0.87% | 5천 |
|---|
| 2026.01.16 | ₩15,571 | ₩15,571 | ₩15,544 | ₩15,560 | -0.07% | 1.9천 |
|---|
| 2026.01.15 | ₩15,678 | ₩15,692 | ₩15,598 | ₩15,598 | -0.51% | 5.7천 |
|---|
| 2026.01.14 | ₩15,571 | ₩15,625 | ₩15,484 | ₩15,571 | 0.00% | 4.2천 |
|---|
| 2026.01.13 | ₩15,866 | ₩15,866 | ₩15,749 | ₩15,767 | -0.63% | 2.9천 |
|---|
| 2026.01.12 | ₩15,799 | ₩15,866 | ₩15,799 | ₩15,848 | +0.31% | 1천 |
|---|
| 2026.01.09 | ₩15,799 | ₩15,799 | ₩15,779 | ₩15,785 | -0.08% | 1천 |
|---|
| 2026.01.08 | ₩15,665 | ₩15,678 | ₩15,635 | ₩15,678 | +0.09% | 4.1천 |
|---|
| 2026.01.07 | ₩15,745 | ₩15,765 | ₩15,745 | ₩15,757 | +0.08% | 2.7천 |
|---|
| 2026.01.06 | ₩15,651 | ₩15,712 | ₩15,651 | ₩15,712 | +0.39% | 5.3천 |
|---|
| 2026.01.05 | ₩15,571 | ₩15,622 | ₩15,555 | ₩15,555 | -0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩15,625 | ₩15,625 | ₩15,385 | ₩15,398 | -1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩15,492 | ₩15,492 | ₩15,492 | ₩15,492 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩15,692 | ₩15,692 | ₩15,635 | ₩15,635 | -0.36% | 4.3천 |
|---|
| 2025.12.29 | ₩15,720 | ₩15,720 | ₩15,688 | ₩15,688 | -0.20% | 900 |
|---|
| 2025.12.26 | ₩15,772 | ₩15,812 | ₩15,757 | ₩15,781 | +0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩15,752 | ₩15,796 | ₩15,741 | ₩15,796 | +0.28% | 1.1만 |
|---|
| 2025.12.23 | ₩15,718 | ₩15,761 | ₩15,681 | ₩15,761 | +0.27% | 5천 |
|---|
| 2025.12.22 | ₩15,732 | ₩15,772 | ₩15,732 | ₩15,772 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩15,491 | ₩15,638 | ₩15,491 | ₩15,638 | +0.95% | 2.4천 |
|---|
| 2025.12.18 | ₩15,491 | ₩15,491 | ₩15,424 | ₩15,424 | -0.43% | 3.6천 |
|---|
| 2025.12.17 | ₩15,450 | ₩15,450 | ₩15,236 | ₩15,236 | -1.39% | 4.4천 |
|---|
| 2025.12.16 | ₩15,424 | ₩15,493 | ₩15,350 | ₩15,493 | +0.45% | 1.4만 |
|---|
| 2025.12.15 | ₩15,477 | ₩15,504 | ₩15,430 | ₩15,430 | -0.30% | 9.2천 |
|---|
| 2025.12.12 | ₩15,645 | ₩15,645 | ₩15,504 | ₩15,531 | -0.73% | 4.4천 |
|---|
| 2025.12.11 | ₩15,678 | ₩15,760 | ₩15,678 | ₩15,760 | +0.52% | 4.8천 |
|---|
| 2025.12.10 | ₩15,665 | ₩15,772 | ₩15,625 | ₩15,760 | +0.61% | 700 |
|---|
| 2025.12.09 | ₩15,718 | ₩15,718 | ₩15,625 | ₩15,651 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩15,759 | ₩15,759 | ₩15,650 | ₩15,650 | -0.69% | 4.7천 |
|---|
| 2025.12.05 | ₩15,768 | ₩15,826 | ₩15,716 | ₩15,736 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩15,651 | ₩15,681 | ₩15,651 | ₩15,681 | +0.19% | 3.1천 |
|---|
| 2025.12.03 | ₩15,535 | ₩15,665 | ₩15,535 | ₩15,638 | +0.66% | 4.1천 |
|---|
| 2025.12.02 | ₩15,605 | ₩15,638 | ₩15,570 | ₩15,611 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩15,558 | ₩15,638 | ₩15,519 | ₩15,519 | -0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩15,598 | ₩15,665 | ₩15,598 | ₩15,665 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩15,517 | ₩15,598 | ₩15,517 | ₩15,546 | +0.18% | 1.1만 |
|---|
| 2025.11.25 | ₩15,209 | ₩15,464 | ₩15,209 | ₩15,464 | +1.67% | 2.6천 |
|---|
| 2025.11.24 | ₩15,115 | ₩15,276 | ₩15,115 | ₩15,259 | +0.95% | 2.6천 |
|---|
| 2025.11.21 | ₩14,914 | ₩15,048 | ₩14,740 | ₩14,953 | +0.26% | 3.4만 |
|---|
| 2025.11.20 | ₩15,504 | ₩15,504 | ₩14,888 | ₩14,888 | -3.98% | 2.1천 |
|---|
| 2025.11.19 | ₩15,205 | ₩15,209 | ₩15,156 | ₩15,209 | +0.03% | 3.2천 |
|---|
| 2025.11.18 | ₩15,075 | ₩15,263 | ₩15,044 | ₩15,148 | +0.48% | 3.7만 |
|---|
| 2025.11.17 | ₩15,343 | ₩15,343 | ₩15,156 | ₩15,223 | -0.79% | 1.6천 |
|---|
| 2025.11.14 | ₩15,223 | ₩15,517 | ₩15,223 | ₩15,389 | +1.09% | 7.1천 |
|---|
| 2025.11.13 | ₩15,638 | ₩15,638 | ₩15,397 | ₩15,437 | -1.29% | 2.4만 |
|---|
| 2025.11.12 | ₩15,752 | ₩15,760 | ₩15,752 | ₩15,760 | +0.05% | 500 |
|---|
| 2025.11.11 | ₩15,718 | ₩15,839 | ₩15,718 | ₩15,839 | +0.77% | 1.5만 |
|---|
| 2025.11.10 | ₩15,826 | ₩15,893 | ₩15,745 | ₩15,893 | +0.42% | 2.4만 |
|---|
| 2025.11.07 | ₩15,406 | ₩15,551 | ₩15,270 | ₩15,551 | +0.94% | 900 |
|---|
| 2025.11.06 | ₩15,759 | ₩15,759 | ₩15,531 | ₩15,625 | -0.85% | 1.2만 |
|---|
| 2025.11.05 | ₩15,779 | ₩15,866 | ₩15,768 | ₩15,811 | +0.20% | 2.3천 |
|---|
| 2025.11.04 | ₩15,812 | ₩15,893 | ₩15,759 | ₩15,759 | -0.34% | 1천 |
|---|
| 2025.11.03 | ₩16,120 | ₩16,120 | ₩15,946 | ₩16,067 | -0.33% | 3.5만 |
|---|
| 2025.10.31 | ₩15,988 | ₩16,067 | ₩15,960 | ₩16,013 | +0.16% | 3.7천 |
|---|
| 2025.10.30 | ₩16,027 | ₩16,107 | ₩15,906 | ₩15,906 | -0.75% | 7.8천 |
|---|
| 2025.10.29 | ₩16,214 | ₩16,268 | ₩16,040 | ₩16,161 | -0.33% | 5.3만 |
|---|
| 2025.10.28 | ₩16,201 | ₩16,254 | ₩16,201 | ₩16,201 | 0.00% | 9천 |
|---|
| 2025.10.27 | ₩16,147 | ₩16,187 | ₩16,120 | ₩16,187 | +0.25% | 7.6만 |
|---|
| 2025.10.24 | ₩16,013 | ₩16,053 | ₩16,004 | ₩16,004 | -0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩15,946 | ₩15,946 | ₩15,919 | ₩15,919 | -0.17% | 300 |
|---|
| 2025.10.22 | ₩15,893 | ₩15,893 | ₩15,692 | ₩15,692 | -1.26% | 7.1천 |
|---|
| 2025.10.21 | ₩15,826 | ₩15,879 | ₩15,784 | ₩15,838 | +0.08% | 2.5만 |
|---|
| 2025.10.20 | ₩15,692 | ₩15,812 | ₩15,692 | ₩15,812 | +0.77% | 3.5천 |
|---|
| 2025.10.17 | ₩15,625 | ₩15,678 | ₩15,625 | ₩15,650 | +0.16% | 1.6만 |
|---|
| 2025.10.16 | ₩15,787 | ₩15,787 | ₩15,631 | ₩15,631 | -0.98% | 800 |
|---|
| 2025.10.15 | ₩15,799 | ₩15,799 | ₩15,689 | ₩15,689 | -0.70% | 3.7천 |
|---|
| 2025.10.14 | ₩15,517 | ₩15,662 | ₩15,517 | ₩15,662 | +0.93% | 800 |
|---|
| 2025.10.13 | ₩15,678 | ₩15,799 | ₩15,678 | ₩15,732 | +0.34% | 1.6천 |
|---|
| 2025.10.10 | ₩15,973 | ₩15,973 | ₩15,383 | ₩15,383 | -3.69% | 1.6천 |
|---|