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 | ₩16,696 | ₩16,830 | ₩16,696 | ₩16,830 | +0.81% | 3.5천 |
| 2026.10.08 | ₩16,656 | ₩16,682 | ₩16,616 | ₩16,621 | -0.21% | 700 |
| 2026.10.07 | ₩16,722 | ₩16,724 | ₩16,669 | ₩16,724 | +0.01% | 1.5천 |
| 2026.10.06 | ₩16,776 | ₩16,842 | ₩16,776 | ₩16,798 | +0.14% | 6.2천 |
| 2026.10.05 | ₩16,522 | ₩16,602 | ₩16,522 | ₩16,597 | +0.45% | 1만 |
| 2026.10.02 | ₩16,509 | ₩16,535 | ₩16,469 | ₩16,469 | -0.24% | 1.8천 |
| 2026.10.01 | ₩16,282 | ₩16,402 | ₩16,269 | ₩16,309 | +0.16% | 1.1천 |
| 2026.09.30 | ₩16,335 | ₩16,349 | ₩16,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,242 |
| -0.57% |
| 1.3천 |
| 2026.09.29 | ₩16,228 | ₩16,281 | ₩16,215 | ₩16,281 | +0.32% | 1.1만 |
|---|
| 2026.09.28 | ₩16,188 | ₩16,218 | ₩16,175 | ₩16,218 | +0.18% | 1.8천 |
|---|
| 2026.09.25 | ₩16,255 | ₩16,362 | ₩16,255 | ₩16,302 | +0.29% | 900 |
|---|
| 2026.09.24 | ₩16,282 | ₩16,327 | ₩16,282 | ₩16,327 | +0.28% | 900 |
|---|
| 2026.09.23 | ₩16,269 | ₩16,349 | ₩16,269 | ₩16,310 | +0.25% | 600 |
|---|
| 2026.09.22 | ₩16,295 | ₩16,362 | ₩16,295 | ₩16,331 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩16,188 | ₩16,298 | ₩16,188 | ₩16,298 | +0.68% | 6.4천 |
|---|
| 2026.09.18 | ₩15,935 | ₩15,994 | ₩15,935 | ₩15,994 | +0.37% | 800 |
|---|
| 2026.09.17 | ₩16,028 | ₩16,028 | ₩16,028 | ₩16,028 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,930 | ₩15,930 | ₩15,930 | ₩15,930 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩16,015 | ₩16,028 | ₩15,932 | ₩15,932 | -0.52% | 5.7천 |
|---|
| 2026.09.14 | ₩15,948 | ₩16,095 | ₩15,948 | ₩16,043 | +0.59% | 1.2천 |
|---|
| 2026.09.11 | ₩15,982 | ₩16,000 | ₩15,982 | ₩16,000 | +0.12% | 1천 |
|---|
| 2026.09.10 | ₩15,895 | ₩15,908 | ₩15,847 | ₩15,847 | -0.30% | 6.3천 |
|---|
| 2026.09.09 | ₩16,028 | ₩16,028 | ₩15,962 | ₩15,983 | -0.28% | 3.3천 |
|---|
| 2026.09.08 | ₩16,108 | ₩16,108 | ₩16,083 | ₩16,083 | -0.16% | 400 |
|---|
| 2026.09.04 | ₩16,253 | ₩16,253 | ₩16,202 | ₩16,211 | -0.25% | 4.2천 |
|---|
| 2026.09.03 | ₩16,310 | ₩16,310 | ₩16,310 | ₩16,310 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,122 | ₩16,122 | ₩16,055 | ₩16,072 | -0.31% | 5.7천 |
|---|
| 2026.09.01 | ₩16,162 | ₩16,162 | ₩16,144 | ₩16,144 | -0.11% | 200 |
|---|
| 2026.08.31 | ₩16,431 | ₩16,431 | ₩16,431 | ₩16,431 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩16,495 | ₩16,495 | ₩16,425 | ₩16,425 | -0.43% | 4.7천 |
|---|
| 2026.08.27 | ₩16,402 | ₩16,589 | ₩16,402 | ₩16,574 | +1.05% | 2천 |
|---|
| 2026.08.26 | ₩16,249 | ₩16,274 | ₩16,216 | ₩16,274 | +0.16% | 600 |
|---|
| 2026.08.25 | ₩16,269 | ₩16,269 | ₩16,255 | ₩16,262 | -0.04% | 7.4천 |
|---|
| 2026.08.24 | ₩16,309 | ₩16,309 | ₩16,228 | ₩16,269 | -0.25% | 1.9천 |
|---|
| 2026.08.21 | ₩16,335 | ₩16,402 | ₩16,335 | ₩16,366 | +0.19% | 2.2천 |
|---|
| 2026.08.20 | ₩16,322 | ₩16,322 | ₩16,212 | ₩16,212 | -0.67% | 2.5천 |
|---|
| 2026.08.19 | ₩16,429 | ₩16,455 | ₩16,375 | ₩16,405 | -0.15% | 9.6천 |
|---|
| 2026.08.18 | ₩16,385 | ₩16,385 | ₩16,385 | ₩16,385 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,642 | ₩16,642 | ₩16,563 | ₩16,563 | -0.47% | 2.8천 |
|---|
| 2026.08.14 | ₩16,802 | ₩16,802 | ₩16,669 | ₩16,669 | -0.79% | 3.8천 |
|---|
| 2026.08.13 | ₩16,829 | ₩16,869 | ₩16,776 | ₩16,857 | +0.17% | 1.2천 |
|---|
| 2026.08.12 | ₩16,722 | ₩16,722 | ₩16,721 | ₩16,721 | -0.01% | 2.3만 |
|---|
| 2026.08.11 | ₩16,722 | ₩16,762 | ₩16,665 | ₩16,665 | -0.34% | 7.6천 |
|---|
| 2026.08.10 | ₩16,722 | ₩16,722 | ₩16,689 | ₩16,689 | -0.20% | 700 |
|---|
| 2026.08.07 | ₩16,562 | ₩16,589 | ₩16,562 | ₩16,589 | +0.16% | 1.3천 |
|---|
| 2026.08.06 | ₩16,401 | ₩16,401 | ₩16,401 | ₩16,401 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩16,642 | ₩16,642 | ₩16,529 | ₩16,529 | -0.68% | 700 |
|---|
| 2026.08.04 | ₩16,162 | ₩16,482 | ₩16,162 | ₩16,442 | +1.73% | 6천 |
|---|
| 2026.08.03 | ₩15,908 | ₩16,042 | ₩15,882 | ₩15,882 | -0.17% | 3.6천 |
|---|
| 2026.07.31 | ₩15,695 | ₩15,775 | ₩15,695 | ₩15,775 | +0.51% | 2.2천 |
|---|
| 2026.07.30 | ₩15,441 | ₩15,561 | ₩15,441 | ₩15,561 | +0.78% | 1.8만 |
|---|
| 2026.07.29 | ₩15,494 | ₩15,494 | ₩15,344 | ₩15,344 | -0.97% | 2.3천 |
|---|
| 2026.07.28 | ₩15,381 | ₩15,576 | ₩15,381 | ₩15,576 | +1.27% | 400 |
|---|
| 2026.07.27 | ₩15,561 | ₩15,561 | ₩15,482 | ₩15,482 | -0.51% | 400 |
|---|
| 2026.07.24 | ₩15,401 | ₩15,426 | ₩15,388 | ₩15,388 | -0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩15,401 | ₩15,401 | ₩15,374 | ₩15,397 | -0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩15,668 | ₩15,668 | ₩15,615 | ₩15,615 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩15,721 | ₩15,789 | ₩15,721 | ₩15,789 | +0.43% | 800 |
|---|
| 2026.07.20 | ₩15,755 | ₩15,761 | ₩15,668 | ₩15,668 | -0.55% | 800 |
|---|
| 2026.07.17 | ₩15,841 | ₩15,841 | ₩15,753 | ₩15,753 | -0.56% | 600 |
|---|
| 2026.07.16 | ₩15,962 | ₩15,962 | ₩15,934 | ₩15,934 | -0.18% | 3.1천 |
|---|
| 2026.07.15 | ₩15,988 | ₩16,028 | ₩15,988 | ₩16,002 | +0.08% | 1.1만 |
|---|
| 2026.07.14 | ₩15,988 | ₩16,043 | ₩15,988 | ₩16,043 | +0.34% | 1.5천 |
|---|
| 2026.07.13 | ₩16,135 | ₩16,135 | ₩15,988 | ₩16,015 | -0.74% | 5천 |
|---|
| 2026.07.10 | ₩16,202 | ₩16,202 | ₩16,068 | ₩16,158 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩16,182 | ₩16,202 | ₩16,162 | ₩16,188 | +0.04% | 1.5천 |
|---|
| 2026.07.08 | ₩15,948 | ₩15,994 | ₩15,895 | ₩15,994 | +0.28% | 500 |
|---|
| 2026.07.07 | ₩16,188 | ₩16,188 | ₩16,095 | ₩16,107 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩16,188 | ₩16,255 | ₩16,162 | ₩16,242 | +0.33% | 5.9만 |
|---|
| 2026.07.02 | ₩16,269 | ₩16,269 | ₩16,042 | ₩16,083 | -1.14% | 600 |
|---|
| 2026.07.01 | ₩16,175 | ₩16,322 | ₩16,175 | ₩16,218 | +0.26% | 900 |
|---|
| 2026.06.30 | ₩16,028 | ₩16,175 | ₩16,028 | ₩16,175 | +0.92% | 1.1천 |
|---|
| 2026.06.29 | ₩15,975 | ₩15,975 | ₩15,815 | ₩15,974 | -0.01% | 1.8천 |
|---|
| 2026.06.26 | ₩15,628 | ₩15,689 | ₩15,588 | ₩15,689 | +0.39% | 1.8천 |
|---|
| 2026.06.25 | ₩15,588 | ₩15,588 | ₩15,545 | ₩15,545 | -0.27% | 7.8천 |
|---|
| 2026.06.24 | ₩15,668 | ₩15,681 | ₩15,548 | ₩15,548 | -0.77% | 3.3천 |
|---|
| 2026.06.23 | ₩15,561 | ₩15,661 | ₩15,561 | ₩15,593 | +0.21% | 5.6천 |
|---|
| 2026.06.22 | ₩15,808 | ₩15,824 | ₩15,808 | ₩15,824 | +0.10% | 500 |
|---|
| 2026.06.18 | ₩15,935 | ₩15,935 | ₩15,922 | ₩15,922 | -0.08% | 500 |
|---|
| 2026.06.17 | ₩15,988 | ₩15,988 | ₩15,733 | ₩15,733 | -1.59% | 1.6천 |
|---|
| 2026.06.16 | ₩16,082 | ₩16,082 | ₩15,930 | ₩15,930 | -0.95% | 3.7천 |
|---|
| 2026.06.15 | ₩16,082 | ₩16,115 | ₩16,068 | ₩16,102 | +0.12% | 2.6천 |
|---|
| 2026.06.12 | ₩15,801 | ₩15,835 | ₩15,788 | ₩15,835 | +0.21% | 7.7천 |
|---|
| 2026.06.11 | ₩15,601 | ₩15,785 | ₩15,601 | ₩15,785 | +1.18% | 600 |
|---|
| 2026.06.10 | ₩15,668 | ₩15,775 | ₩15,525 | ₩15,525 | -0.91% | 1천 |
|---|
| 2026.06.09 | ₩15,815 | ₩15,828 | ₩15,695 | ₩15,771 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩15,815 | ₩15,815 | ₩15,761 | ₩15,788 | -0.17% | 3.5천 |
|---|
| 2026.06.05 | ₩15,828 | ₩15,828 | ₩15,717 | ₩15,717 | -0.70% | 2.8천 |
|---|
| 2026.06.04 | ₩16,202 | ₩16,255 | ₩16,175 | ₩16,255 | +0.33% | 5.8천 |
|---|
| 2026.06.03 | ₩16,273 | ₩16,273 | ₩16,273 | ₩16,273 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩16,485 | ₩16,485 | ₩16,485 | ₩16,485 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩16,375 | ₩16,509 | ₩16,282 | ₩16,503 | +0.78% | 5.1천 |
|---|
| 2026.05.29 | ₩16,148 | ₩16,242 | ₩16,122 | ₩16,242 | +0.58% | 5.5천 |
|---|
| 2026.05.28 | ₩15,962 | ₩16,055 | ₩15,935 | ₩16,042 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩15,819 | ₩15,819 | ₩15,785 | ₩15,785 | -0.21% | 600 |
|---|
| 2026.05.26 | ₩15,788 | ₩15,811 | ₩15,788 | ₩15,811 | +0.14% | 600 |
|---|
| 2026.05.22 | ₩15,721 | ₩15,735 | ₩15,696 | ₩15,696 | -0.16% | 7.2천 |
|---|
| 2026.05.21 | ₩15,468 | ₩15,555 | ₩15,468 | ₩15,555 | +0.56% | 600 |
|---|
| 2026.05.20 | ₩15,361 | ₩15,472 | ₩15,361 | ₩15,472 | +0.72% | 1.9천 |
|---|
| 2026.05.19 | ₩15,374 | ₩15,374 | ₩15,244 | ₩15,244 | -0.85% | 1.2천 |
|---|
| 2026.05.18 | ₩15,401 | ₩15,401 | ₩15,373 | ₩15,373 | -0.18% | 200 |
|---|
| 2026.05.15 | ₩15,361 | ₩15,373 | ₩15,361 | ₩15,373 | +0.08% | 400 |
|---|
| 2026.05.14 | ₩15,441 | ₩15,588 | ₩15,441 | ₩15,564 | +0.80% | 1.7천 |
|---|
| 2026.05.13 | ₩15,268 | ₩15,361 | ₩15,268 | ₩15,337 | +0.45% | 1만 |
|---|
| 2026.05.12 | ₩15,241 | ₩15,348 | ₩15,208 | ₩15,348 | +0.70% | 3.7만 |
|---|
| 2026.05.11 | ₩15,308 | ₩15,348 | ₩15,308 | ₩15,308 | 0.00% | 5.6천 |
|---|
| 2026.05.08 | ₩15,334 | ₩15,388 | ₩15,244 | ₩15,334 | 0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩15,428 | ₩15,441 | ₩15,294 | ₩15,321 | -0.69% | 3.4천 |
|---|
| 2026.05.06 | ₩15,214 | ₩15,288 | ₩15,214 | ₩15,288 | +0.48% | 600 |
|---|
| 2026.05.05 | ₩15,149 | ₩15,206 | ₩15,149 | ₩15,169 | +0.13% | 1.8천 |
|---|
| 2026.05.04 | ₩15,188 | ₩15,201 | ₩15,172 | ₩15,172 | -0.11% | 3.4천 |
|---|
| 2026.05.01 | ₩15,214 | ₩15,228 | ₩15,181 | ₩15,181 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩14,894 | ₩15,103 | ₩14,894 | ₩15,103 | +1.41% | 2.3천 |
|---|
| 2026.04.29 | ₩14,987 | ₩15,001 | ₩14,961 | ₩14,987 | 0.00% | 3.6천 |
|---|
| 2026.04.28 | ₩15,067 | ₩15,067 | ₩15,001 | ₩15,009 | -0.39% | 3.2천 |
|---|
| 2026.04.27 | ₩15,214 | ₩15,254 | ₩15,214 | ₩15,234 | +0.13% | 4.9천 |
|---|
| 2026.04.24 | ₩15,107 | ₩15,261 | ₩15,107 | ₩15,261 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩15,188 | ₩15,201 | ₩15,054 | ₩15,117 | -0.47% | 600 |
|---|
| 2026.04.22 | ₩15,388 | ₩15,414 | ₩15,361 | ₩15,394 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩15,401 | ₩15,414 | ₩15,228 | ₩15,246 | -1.01% | 2.1천 |
|---|
| 2026.04.20 | ₩15,288 | ₩15,296 | ₩15,254 | ₩15,296 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩15,174 | ₩15,321 | ₩15,174 | ₩15,281 | +0.70% | 2천 |
|---|
| 2026.04.16 | ₩15,014 | ₩15,121 | ₩15,014 | ₩15,078 | +0.43% | 1.5천 |
|---|
| 2026.04.15 | ₩14,881 | ₩15,039 | ₩14,881 | ₩15,039 | +1.07% | 8.7천 |
|---|
| 2026.04.14 | ₩14,787 | ₩14,829 | ₩14,787 | ₩14,829 | +0.28% | 6천 |
|---|
| 2026.04.13 | ₩14,373 | ₩14,644 | ₩14,373 | ₩14,644 | +1.88% | 1.7천 |
|---|
| 2026.04.10 | ₩14,360 | ₩14,373 | ₩14,333 | ₩14,373 | +0.09% | 1.1만 |
|---|
| 2026.04.09 | ₩14,307 | ₩14,427 | ₩14,293 | ₩14,417 | +0.77% | 1.9천 |
|---|
| 2026.04.08 | ₩14,494 | ₩14,507 | ₩14,387 | ₩14,416 | -0.53% | 3.2천 |
|---|
| 2026.04.07 | ₩13,946 | ₩14,082 | ₩13,906 | ₩14,082 | +0.98% | 9.3천 |
|---|
| 2026.04.06 | ₩14,013 | ₩14,073 | ₩13,920 | ₩13,920 | -0.67% | 7.7천 |
|---|
| 2026.04.02 | ₩14,049 | ₩14,049 | ₩13,986 | ₩14,017 | -0.23% | 6.8천 |
|---|
| 2026.04.01 | ₩14,053 | ₩14,107 | ₩14,026 | ₩14,066 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩13,719 | ₩13,880 | ₩13,693 | ₩13,866 | +1.07% | 1.1만 |
|---|
| 2026.03.30 | ₩13,559 | ₩13,599 | ₩13,426 | ₩13,453 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩13,573 | ₩13,599 | ₩13,533 | ₩13,533 | -0.29% | 1.1천 |
|---|
| 2026.03.26 | ₩13,933 | ₩13,933 | ₩13,837 | ₩13,837 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩14,267 | ₩14,267 | ₩14,113 | ₩14,129 | -0.96% | 1.8만 |
|---|
| 2026.03.24 | ₩14,040 | ₩14,133 | ₩14,040 | ₩14,076 | +0.26% | 1.7천 |
|---|
| 2026.03.23 | ₩14,347 | ₩14,400 | ₩14,213 | ₩14,256 | -0.63% | 3.6천 |
|---|
| 2026.03.20 | ₩14,099 | ₩14,120 | ₩13,933 | ₩14,000 | -0.70% | 1.3천 |
|---|
| 2026.03.19 | ₩14,213 | ₩14,257 | ₩14,187 | ₩14,257 | +0.31% | 1.5천 |
|---|
| 2026.03.18 | ₩14,360 | ₩14,427 | ₩14,288 | ₩14,288 | -0.50% | 5.1천 |
|---|
| 2026.03.17 | ₩14,654 | ₩14,654 | ₩14,480 | ₩14,483 | -1.17% | 900 |
|---|
| 2026.03.16 | ₩14,547 | ₩14,547 | ₩14,454 | ₩14,490 | -0.39% | 2.5천 |
|---|
| 2026.03.13 | ₩14,502 | ₩14,502 | ₩14,344 | ₩14,344 | -1.09% | 2.4천 |
|---|
| 2026.03.12 | ₩14,600 | ₩14,600 | ₩14,433 | ₩14,433 | -1.14% | 2.8천 |
|---|
| 2026.03.11 | ₩14,747 | ₩14,747 | ₩14,627 | ₩14,682 | -0.44% | 2.8천 |
|---|
| 2026.03.10 | ₩14,747 | ₩14,827 | ₩14,694 | ₩14,694 | -0.36% | 8.8천 |
|---|
| 2026.03.09 | ₩14,467 | ₩14,800 | ₩14,467 | ₩14,800 | +2.31% | 2.2천 |
|---|
| 2026.03.06 | ₩14,667 | ₩14,747 | ₩14,667 | ₩14,676 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩14,907 | ₩14,907 | ₩14,720 | ₩14,842 | -0.44% | 3.6천 |
|---|
| 2026.03.04 | ₩14,747 | ₩14,827 | ₩14,747 | ₩14,821 | +0.50% | 1.8천 |
|---|
| 2026.03.03 | ₩14,400 | ₩14,640 | ₩14,315 | ₩14,595 | +1.35% | 2.2천 |
|---|
| 2026.03.02 | ₩14,654 | ₩14,712 | ₩14,654 | ₩14,712 | +0.40% | 800 |
|---|
| 2026.02.27 | ₩14,614 | ₩14,691 | ₩14,587 | ₩14,691 | +0.53% | 1.1천 |
|---|
| 2026.02.26 | ₩14,534 | ₩14,688 | ₩14,534 | ₩14,688 | +1.07% | 1천 |
|---|
| 2026.02.25 | ₩14,694 | ₩14,716 | ₩14,694 | ₩14,716 | +0.15% | 700 |
|---|
| 2026.02.24 | ₩14,507 | ₩14,560 | ₩14,507 | ₩14,534 | +0.18% | 5.5천 |
|---|
| 2026.02.23 | ₩14,627 | ₩14,627 | ₩14,360 | ₩14,385 | -1.65% | 1천 |
|---|
| 2026.02.20 | ₩14,694 | ₩14,694 | ₩14,654 | ₩14,675 | -0.13% | 1천 |
|---|
| 2026.02.19 | ₩14,640 | ₩14,707 | ₩14,587 | ₩14,707 | +0.46% | 7.1천 |
|---|
| 2026.02.18 | ₩14,600 | ₩14,787 | ₩14,600 | ₩14,706 | +0.72% | 1.3만 |
|---|
| 2026.02.17 | ₩14,560 | ₩14,640 | ₩14,480 | ₩14,607 | +0.32% | 2천 |
|---|
| 2026.02.13 | ₩14,627 | ₩14,714 | ₩14,620 | ₩14,632 | +0.04% | 3.1천 |
|---|
| 2026.02.12 | ₩14,800 | ₩14,800 | ₩14,512 | ₩14,512 | -1.95% | 900 |
|---|
| 2026.02.11 | ₩14,901 | ₩14,901 | ₩14,720 | ₩14,779 | -0.82% | 1.7만 |
|---|
| 2026.02.10 | ₩14,947 | ₩14,947 | ₩14,830 | ₩14,830 | -0.79% | 700 |
|---|
| 2026.02.09 | ₩14,740 | ₩14,841 | ₩14,720 | ₩14,829 | +0.60% | 1.5천 |
|---|
| 2026.02.06 | ₩14,454 | ₩14,667 | ₩14,413 | ₩14,667 | +1.48% | 4.3천 |
|---|
| 2026.02.05 | ₩14,232 | ₩14,232 | ₩14,232 | ₩14,232 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩14,574 | ₩14,600 | ₩14,520 | ₩14,560 | -0.09% | 9.7천 |
|---|
| 2026.02.03 | ₩14,827 | ₩14,881 | ₩14,680 | ₩14,770 | -0.39% | 7천 |
|---|
| 2026.02.02 | ₩15,141 | ₩15,174 | ₩15,066 | ₩15,066 | -0.49% | 9.5천 |
|---|
| 2026.01.30 | ₩15,201 | ₩15,201 | ₩15,081 | ₩15,081 | -0.79% | 3.5천 |
|---|
| 2026.01.29 | ₩15,249 | ₩15,334 | ₩15,234 | ₩15,334 | +0.56% | 1.3천 |
|---|
| 2026.01.28 | ₩15,521 | ₩15,521 | ₩15,394 | ₩15,394 | -0.82% | 4.1천 |
|---|
| 2026.01.27 | ₩15,548 | ₩15,548 | ₩15,478 | ₩15,514 | -0.21% | 1.2천 |
|---|
| 2026.01.26 | ₩15,575 | ₩15,575 | ₩15,521 | ₩15,521 | -0.34% | 500 |
|---|
| 2026.01.23 | ₩15,348 | ₩15,414 | ₩15,348 | ₩15,410 | +0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩15,401 | ₩15,401 | ₩15,334 | ₩15,401 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩15,127 | ₩15,308 | ₩15,127 | ₩15,308 | +1.19% | 9천 |
|---|
| 2026.01.20 | ₩15,321 | ₩15,321 | ₩15,188 | ₩15,188 | -0.87% | 5천 |
|---|
| 2026.01.16 | ₩15,508 | ₩15,508 | ₩15,481 | ₩15,497 | -0.07% | 1.9천 |
|---|
| 2026.01.15 | ₩15,615 | ₩15,628 | ₩15,535 | ₩15,535 | -0.51% | 5.7천 |
|---|
| 2026.01.14 | ₩15,508 | ₩15,561 | ₩15,421 | ₩15,508 | 0.00% | 4.2천 |
|---|
| 2026.01.13 | ₩15,801 | ₩15,801 | ₩15,685 | ₩15,703 | -0.63% | 2.9천 |
|---|
| 2026.01.12 | ₩15,735 | ₩15,801 | ₩15,735 | ₩15,784 | +0.31% | 1천 |
|---|
| 2026.01.09 | ₩15,735 | ₩15,735 | ₩15,715 | ₩15,721 | -0.08% | 1천 |
|---|
| 2026.01.08 | ₩15,601 | ₩15,615 | ₩15,572 | ₩15,615 | +0.09% | 4.1천 |
|---|
| 2026.01.07 | ₩15,681 | ₩15,701 | ₩15,681 | ₩15,693 | +0.08% | 2.7천 |
|---|
| 2026.01.06 | ₩15,588 | ₩15,648 | ₩15,588 | ₩15,648 | +0.39% | 5.3천 |
|---|
| 2026.01.05 | ₩15,508 | ₩15,559 | ₩15,492 | ₩15,492 | -0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩15,561 | ₩15,561 | ₩15,322 | ₩15,336 | -1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩15,429 | ₩15,429 | ₩15,429 | ₩15,429 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩15,628 | ₩15,628 | ₩15,572 | ₩15,572 | -0.36% | 4.3천 |
|---|
| 2025.12.29 | ₩15,656 | ₩15,656 | ₩15,624 | ₩15,624 | -0.20% | 900 |
|---|
| 2025.12.26 | ₩15,708 | ₩15,748 | ₩15,693 | ₩15,717 | +0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩15,688 | ₩15,732 | ₩15,677 | ₩15,732 | +0.28% | 1.1만 |
|---|
| 2025.12.23 | ₩15,655 | ₩15,697 | ₩15,617 | ₩15,697 | +0.27% | 5천 |
|---|
| 2025.12.22 | ₩15,668 | ₩15,708 | ₩15,668 | ₩15,708 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩15,428 | ₩15,575 | ₩15,428 | ₩15,575 | +0.95% | 2.4천 |
|---|
| 2025.12.18 | ₩15,428 | ₩15,428 | ₩15,361 | ₩15,361 | -0.43% | 3.6천 |
|---|
| 2025.12.17 | ₩15,388 | ₩15,388 | ₩15,174 | ₩15,174 | -1.39% | 4.4천 |
|---|
| 2025.12.16 | ₩15,361 | ₩15,430 | ₩15,288 | ₩15,430 | +0.45% | 1.4만 |
|---|
| 2025.12.15 | ₩15,414 | ₩15,441 | ₩15,368 | ₩15,368 | -0.30% | 9.2천 |
|---|
| 2025.12.12 | ₩15,581 | ₩15,581 | ₩15,441 | ₩15,468 | -0.73% | 4.4천 |
|---|
| 2025.12.11 | ₩15,615 | ₩15,696 | ₩15,615 | ₩15,696 | +0.52% | 4.8천 |
|---|
| 2025.12.10 | ₩15,601 | ₩15,708 | ₩15,561 | ₩15,696 | +0.61% | 700 |
|---|
| 2025.12.09 | ₩15,655 | ₩15,655 | ₩15,561 | ₩15,588 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩15,695 | ₩15,695 | ₩15,587 | ₩15,587 | -0.69% | 4.7천 |
|---|
| 2025.12.05 | ₩15,704 | ₩15,761 | ₩15,652 | ₩15,672 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩15,588 | ₩15,617 | ₩15,588 | ₩15,617 | +0.19% | 3.1천 |
|---|
| 2025.12.03 | ₩15,472 | ₩15,601 | ₩15,472 | ₩15,575 | +0.66% | 4.1천 |
|---|
| 2025.12.02 | ₩15,541 | ₩15,575 | ₩15,506 | ₩15,548 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩15,494 | ₩15,575 | ₩15,456 | ₩15,456 | -0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩15,535 | ₩15,601 | ₩15,535 | ₩15,601 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩15,454 | ₩15,535 | ₩15,454 | ₩15,482 | +0.18% | 1.1만 |
|---|
| 2025.11.25 | ₩15,147 | ₩15,401 | ₩15,147 | ₩15,401 | +1.67% | 2.6천 |
|---|
| 2025.11.24 | ₩15,054 | ₩15,214 | ₩15,054 | ₩15,197 | +0.95% | 2.6천 |
|---|
| 2025.11.21 | ₩14,854 | ₩14,987 | ₩14,680 | ₩14,893 | +0.26% | 3.4만 |
|---|
| 2025.11.20 | ₩15,441 | ₩15,441 | ₩14,827 | ₩14,827 | -3.98% | 2.1천 |
|---|
| 2025.11.19 | ₩15,143 | ₩15,147 | ₩15,094 | ₩15,147 | +0.03% | 3.2천 |
|---|
| 2025.11.18 | ₩15,014 | ₩15,201 | ₩14,983 | ₩15,086 | +0.48% | 3.7만 |
|---|
| 2025.11.17 | ₩15,281 | ₩15,281 | ₩15,094 | ₩15,161 | -0.79% | 1.6천 |
|---|
| 2025.11.14 | ₩15,161 | ₩15,454 | ₩15,161 | ₩15,326 | +1.09% | 7.1천 |
|---|
| 2025.11.13 | ₩15,575 | ₩15,575 | ₩15,334 | ₩15,374 | -1.29% | 2.4만 |
|---|
| 2025.11.12 | ₩15,688 | ₩15,696 | ₩15,688 | ₩15,696 | +0.05% | 500 |
|---|
| 2025.11.11 | ₩15,655 | ₩15,775 | ₩15,655 | ₩15,775 | +0.77% | 1.5만 |
|---|
| 2025.11.10 | ₩15,761 | ₩15,828 | ₩15,681 | ₩15,828 | +0.42% | 2.4만 |
|---|
| 2025.11.07 | ₩15,344 | ₩15,488 | ₩15,208 | ₩15,488 | +0.94% | 900 |
|---|
| 2025.11.06 | ₩15,695 | ₩15,695 | ₩15,468 | ₩15,561 | -0.85% | 1.2만 |
|---|
| 2025.11.05 | ₩15,715 | ₩15,801 | ₩15,704 | ₩15,747 | +0.20% | 2.3천 |
|---|
| 2025.11.04 | ₩15,748 | ₩15,828 | ₩15,695 | ₩15,695 | -0.34% | 1천 |
|---|
| 2025.11.03 | ₩16,055 | ₩16,055 | ₩15,882 | ₩16,002 | -0.33% | 3.5만 |
|---|
| 2025.10.31 | ₩15,923 | ₩16,002 | ₩15,895 | ₩15,948 | +0.16% | 3.7천 |
|---|
| 2025.10.30 | ₩15,962 | ₩16,042 | ₩15,841 | ₩15,841 | -0.75% | 7.8천 |
|---|
| 2025.10.29 | ₩16,148 | ₩16,202 | ₩15,975 | ₩16,095 | -0.33% | 5.3만 |
|---|
| 2025.10.28 | ₩16,135 | ₩16,188 | ₩16,135 | ₩16,135 | 0.00% | 9천 |
|---|
| 2025.10.27 | ₩16,082 | ₩16,122 | ₩16,055 | ₩16,122 | +0.25% | 7.6만 |
|---|
| 2025.10.24 | ₩15,948 | ₩15,988 | ₩15,939 | ₩15,939 | -0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩15,882 | ₩15,882 | ₩15,855 | ₩15,855 | -0.17% | 300 |
|---|
| 2025.10.22 | ₩15,828 | ₩15,828 | ₩15,628 | ₩15,628 | -1.26% | 7.1천 |
|---|
| 2025.10.21 | ₩15,761 | ₩15,815 | ₩15,720 | ₩15,773 | +0.08% | 2.5만 |
|---|
| 2025.10.20 | ₩15,628 | ₩15,748 | ₩15,628 | ₩15,748 | +0.77% | 3.5천 |
|---|
| 2025.10.17 | ₩15,561 | ₩15,615 | ₩15,561 | ₩15,587 | +0.16% | 1.6만 |
|---|
| 2025.10.16 | ₩15,723 | ₩15,723 | ₩15,568 | ₩15,568 | -0.98% | 800 |
|---|
| 2025.10.15 | ₩15,735 | ₩15,735 | ₩15,625 | ₩15,625 | -0.70% | 3.7천 |
|---|
| 2025.10.14 | ₩15,454 | ₩15,599 | ₩15,454 | ₩15,599 | +0.93% | 800 |
|---|
| 2025.10.13 | ₩15,615 | ₩15,735 | ₩15,615 | ₩15,668 | +0.34% | 1.6천 |
|---|
| 2025.10.10 | ₩15,908 | ₩15,908 | ₩15,321 | ₩15,321 | -3.69% | 1.6천 |
|---|