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 | ₩16,697 | ₩16,832 | ₩16,697 | ₩16,832 | +0.81% | 3.5천 |
| 2026.10.08 | ₩16,657 | ₩16,684 | ₩16,617 | ₩16,622 | -0.21% | 700 |
| 2026.10.07 | ₩16,724 | ₩16,725 | ₩16,670 | ₩16,725 | +0.01% | 1.5천 |
| 2026.10.06 | ₩16,777 | ₩16,844 | ₩16,777 | ₩16,800 | +0.14% | 6.2천 |
| 2026.10.05 | ₩16,523 | ₩16,603 | ₩16,523 | ₩16,598 | +0.45% | 1만 |
| 2026.10.02 | ₩16,510 | ₩16,537 | ₩16,470 | ₩16,470 | -0.24% | 1.8천 |
| 2026.10.01 | ₩16,283 | ₩16,403 | ₩16,270 | ₩16,310 | +0.16% | 1.1천 |
| 2026.09.30 | ₩16,336 | ₩16,350 | ₩16,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,243 |
| -0.57% |
| 1.3천 |
| 2026.09.29 | ₩16,230 | ₩16,282 | ₩16,216 | ₩16,282 | +0.32% | 1.1만 |
|---|
| 2026.09.28 | ₩16,190 | ₩16,219 | ₩16,176 | ₩16,219 | +0.18% | 1.8천 |
|---|
| 2026.09.25 | ₩16,256 | ₩16,363 | ₩16,256 | ₩16,303 | +0.29% | 900 |
|---|
| 2026.09.24 | ₩16,283 | ₩16,328 | ₩16,283 | ₩16,328 | +0.28% | 900 |
|---|
| 2026.09.23 | ₩16,270 | ₩16,350 | ₩16,270 | ₩16,311 | +0.25% | 600 |
|---|
| 2026.09.22 | ₩16,296 | ₩16,363 | ₩16,296 | ₩16,332 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩16,190 | ₩16,299 | ₩16,190 | ₩16,299 | +0.68% | 6.4천 |
|---|
| 2026.09.18 | ₩15,936 | ₩15,995 | ₩15,936 | ₩15,995 | +0.37% | 800 |
|---|
| 2026.09.17 | ₩16,030 | ₩16,030 | ₩16,030 | ₩16,030 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,931 | ₩15,931 | ₩15,931 | ₩15,931 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩16,016 | ₩16,030 | ₩15,933 | ₩15,933 | -0.52% | 5.7천 |
|---|
| 2026.09.14 | ₩15,949 | ₩16,096 | ₩15,949 | ₩16,044 | +0.59% | 1.2천 |
|---|
| 2026.09.11 | ₩15,983 | ₩16,001 | ₩15,983 | ₩16,001 | +0.12% | 1천 |
|---|
| 2026.09.10 | ₩15,896 | ₩15,909 | ₩15,848 | ₩15,848 | -0.30% | 6.3천 |
|---|
| 2026.09.09 | ₩16,030 | ₩16,030 | ₩15,963 | ₩15,984 | -0.28% | 3.3천 |
|---|
| 2026.09.08 | ₩16,110 | ₩16,110 | ₩16,084 | ₩16,084 | -0.16% | 400 |
|---|
| 2026.09.04 | ₩16,254 | ₩16,254 | ₩16,203 | ₩16,212 | -0.25% | 4.2천 |
|---|
| 2026.09.03 | ₩16,311 | ₩16,311 | ₩16,311 | ₩16,311 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,123 | ₩16,123 | ₩16,056 | ₩16,074 | -0.31% | 5.7천 |
|---|
| 2026.09.01 | ₩16,163 | ₩16,163 | ₩16,146 | ₩16,146 | -0.11% | 200 |
|---|
| 2026.08.31 | ₩16,433 | ₩16,433 | ₩16,433 | ₩16,433 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩16,497 | ₩16,497 | ₩16,426 | ₩16,426 | -0.43% | 4.7천 |
|---|
| 2026.08.27 | ₩16,403 | ₩16,590 | ₩16,403 | ₩16,575 | +1.05% | 2천 |
|---|
| 2026.08.26 | ₩16,250 | ₩16,275 | ₩16,218 | ₩16,275 | +0.16% | 600 |
|---|
| 2026.08.25 | ₩16,270 | ₩16,270 | ₩16,256 | ₩16,263 | -0.04% | 7.4천 |
|---|
| 2026.08.24 | ₩16,310 | ₩16,310 | ₩16,230 | ₩16,270 | -0.25% | 1.9천 |
|---|
| 2026.08.21 | ₩16,336 | ₩16,403 | ₩16,336 | ₩16,367 | +0.19% | 2.2천 |
|---|
| 2026.08.20 | ₩16,323 | ₩16,323 | ₩16,214 | ₩16,214 | -0.67% | 2.5천 |
|---|
| 2026.08.19 | ₩16,430 | ₩16,457 | ₩16,377 | ₩16,406 | -0.15% | 9.6천 |
|---|
| 2026.08.18 | ₩16,386 | ₩16,386 | ₩16,386 | ₩16,386 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,643 | ₩16,643 | ₩16,565 | ₩16,565 | -0.47% | 2.8천 |
|---|
| 2026.08.14 | ₩16,804 | ₩16,804 | ₩16,670 | ₩16,670 | -0.79% | 3.8천 |
|---|
| 2026.08.13 | ₩16,830 | ₩16,870 | ₩16,777 | ₩16,858 | +0.17% | 1.2천 |
|---|
| 2026.08.12 | ₩16,724 | ₩16,724 | ₩16,722 | ₩16,722 | -0.01% | 2.3만 |
|---|
| 2026.08.11 | ₩16,724 | ₩16,764 | ₩16,666 | ₩16,666 | -0.34% | 7.6천 |
|---|
| 2026.08.10 | ₩16,724 | ₩16,724 | ₩16,690 | ₩16,690 | -0.20% | 700 |
|---|
| 2026.08.07 | ₩16,563 | ₩16,590 | ₩16,563 | ₩16,590 | +0.16% | 1.3천 |
|---|
| 2026.08.06 | ₩16,402 | ₩16,402 | ₩16,402 | ₩16,402 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩16,643 | ₩16,643 | ₩16,530 | ₩16,530 | -0.68% | 700 |
|---|
| 2026.08.04 | ₩16,163 | ₩16,483 | ₩16,163 | ₩16,443 | +1.73% | 6천 |
|---|
| 2026.08.03 | ₩15,909 | ₩16,043 | ₩15,883 | ₩15,883 | -0.17% | 3.6천 |
|---|
| 2026.07.31 | ₩15,696 | ₩15,776 | ₩15,696 | ₩15,776 | +0.51% | 2.2천 |
|---|
| 2026.07.30 | ₩15,442 | ₩15,562 | ₩15,442 | ₩15,562 | +0.78% | 1.8만 |
|---|
| 2026.07.29 | ₩15,496 | ₩15,496 | ₩15,345 | ₩15,345 | -0.97% | 2.3천 |
|---|
| 2026.07.28 | ₩15,382 | ₩15,577 | ₩15,382 | ₩15,577 | +1.27% | 400 |
|---|
| 2026.07.27 | ₩15,562 | ₩15,562 | ₩15,484 | ₩15,484 | -0.51% | 400 |
|---|
| 2026.07.24 | ₩15,402 | ₩15,428 | ₩15,389 | ₩15,389 | -0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩15,402 | ₩15,402 | ₩15,376 | ₩15,398 | -0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩15,669 | ₩15,669 | ₩15,616 | ₩15,616 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩15,723 | ₩15,791 | ₩15,723 | ₩15,791 | +0.43% | 800 |
|---|
| 2026.07.20 | ₩15,756 | ₩15,763 | ₩15,669 | ₩15,669 | -0.55% | 800 |
|---|
| 2026.07.17 | ₩15,843 | ₩15,843 | ₩15,755 | ₩15,755 | -0.56% | 600 |
|---|
| 2026.07.16 | ₩15,963 | ₩15,963 | ₩15,935 | ₩15,935 | -0.18% | 3.1천 |
|---|
| 2026.07.15 | ₩15,989 | ₩16,030 | ₩15,989 | ₩16,003 | +0.08% | 1.1만 |
|---|
| 2026.07.14 | ₩15,989 | ₩16,044 | ₩15,989 | ₩16,044 | +0.34% | 1.5천 |
|---|
| 2026.07.13 | ₩16,136 | ₩16,136 | ₩15,989 | ₩16,016 | -0.74% | 5천 |
|---|
| 2026.07.10 | ₩16,203 | ₩16,203 | ₩16,070 | ₩16,159 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩16,183 | ₩16,203 | ₩16,163 | ₩16,190 | +0.04% | 1.5천 |
|---|
| 2026.07.08 | ₩15,949 | ₩15,995 | ₩15,896 | ₩15,995 | +0.28% | 500 |
|---|
| 2026.07.07 | ₩16,190 | ₩16,190 | ₩16,096 | ₩16,108 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩16,190 | ₩16,256 | ₩16,163 | ₩16,243 | +0.33% | 5.9만 |
|---|
| 2026.07.02 | ₩16,270 | ₩16,270 | ₩16,043 | ₩16,084 | -1.14% | 600 |
|---|
| 2026.07.01 | ₩16,176 | ₩16,323 | ₩16,176 | ₩16,219 | +0.26% | 900 |
|---|
| 2026.06.30 | ₩16,030 | ₩16,176 | ₩16,030 | ₩16,176 | +0.92% | 1.1천 |
|---|
| 2026.06.29 | ₩15,976 | ₩15,976 | ₩15,816 | ₩15,975 | -0.01% | 1.8천 |
|---|
| 2026.06.26 | ₩15,629 | ₩15,690 | ₩15,589 | ₩15,690 | +0.39% | 1.8천 |
|---|
| 2026.06.25 | ₩15,589 | ₩15,589 | ₩15,546 | ₩15,546 | -0.27% | 7.8천 |
|---|
| 2026.06.24 | ₩15,669 | ₩15,682 | ₩15,549 | ₩15,549 | -0.77% | 3.3천 |
|---|
| 2026.06.23 | ₩15,562 | ₩15,662 | ₩15,562 | ₩15,594 | +0.21% | 5.6천 |
|---|
| 2026.06.22 | ₩15,809 | ₩15,825 | ₩15,809 | ₩15,825 | +0.10% | 500 |
|---|
| 2026.06.18 | ₩15,936 | ₩15,936 | ₩15,923 | ₩15,923 | -0.08% | 500 |
|---|
| 2026.06.17 | ₩15,989 | ₩15,989 | ₩15,735 | ₩15,735 | -1.59% | 1.6천 |
|---|
| 2026.06.16 | ₩16,083 | ₩16,083 | ₩15,931 | ₩15,931 | -0.95% | 3.7천 |
|---|
| 2026.06.15 | ₩16,083 | ₩16,116 | ₩16,070 | ₩16,103 | +0.12% | 2.6천 |
|---|
| 2026.06.12 | ₩15,803 | ₩15,836 | ₩15,789 | ₩15,836 | +0.21% | 7.7천 |
|---|
| 2026.06.11 | ₩15,602 | ₩15,787 | ₩15,602 | ₩15,787 | +1.18% | 600 |
|---|
| 2026.06.10 | ₩15,669 | ₩15,776 | ₩15,526 | ₩15,526 | -0.91% | 1천 |
|---|
| 2026.06.09 | ₩15,816 | ₩15,829 | ₩15,696 | ₩15,772 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩15,816 | ₩15,816 | ₩15,763 | ₩15,789 | -0.17% | 3.5천 |
|---|
| 2026.06.05 | ₩15,829 | ₩15,829 | ₩15,719 | ₩15,719 | -0.70% | 2.8천 |
|---|
| 2026.06.04 | ₩16,203 | ₩16,256 | ₩16,176 | ₩16,256 | +0.33% | 5.8천 |
|---|
| 2026.06.03 | ₩16,274 | ₩16,274 | ₩16,274 | ₩16,274 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩16,486 | ₩16,486 | ₩16,486 | ₩16,486 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩16,377 | ₩16,510 | ₩16,283 | ₩16,505 | +0.78% | 5.1천 |
|---|
| 2026.05.29 | ₩16,150 | ₩16,243 | ₩16,123 | ₩16,243 | +0.58% | 5.5천 |
|---|
| 2026.05.28 | ₩15,963 | ₩16,056 | ₩15,936 | ₩16,043 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩15,820 | ₩15,820 | ₩15,787 | ₩15,787 | -0.21% | 600 |
|---|
| 2026.05.26 | ₩15,789 | ₩15,812 | ₩15,789 | ₩15,812 | +0.14% | 600 |
|---|
| 2026.05.22 | ₩15,723 | ₩15,736 | ₩15,697 | ₩15,697 | -0.16% | 7.2천 |
|---|
| 2026.05.21 | ₩15,469 | ₩15,556 | ₩15,469 | ₩15,556 | +0.56% | 600 |
|---|
| 2026.05.20 | ₩15,362 | ₩15,473 | ₩15,362 | ₩15,473 | +0.72% | 1.9천 |
|---|
| 2026.05.19 | ₩15,376 | ₩15,376 | ₩15,245 | ₩15,245 | -0.85% | 1.2천 |
|---|
| 2026.05.18 | ₩15,402 | ₩15,402 | ₩15,374 | ₩15,374 | -0.18% | 200 |
|---|
| 2026.05.15 | ₩15,362 | ₩15,374 | ₩15,362 | ₩15,374 | +0.08% | 400 |
|---|
| 2026.05.14 | ₩15,442 | ₩15,589 | ₩15,442 | ₩15,565 | +0.80% | 1.7천 |
|---|
| 2026.05.13 | ₩15,269 | ₩15,362 | ₩15,269 | ₩15,338 | +0.45% | 1만 |
|---|
| 2026.05.12 | ₩15,242 | ₩15,349 | ₩15,209 | ₩15,349 | +0.70% | 3.7만 |
|---|
| 2026.05.11 | ₩15,309 | ₩15,349 | ₩15,309 | ₩15,309 | 0.00% | 5.6천 |
|---|
| 2026.05.08 | ₩15,335 | ₩15,389 | ₩15,245 | ₩15,335 | 0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩15,429 | ₩15,442 | ₩15,295 | ₩15,322 | -0.69% | 3.4천 |
|---|
| 2026.05.06 | ₩15,215 | ₩15,289 | ₩15,215 | ₩15,289 | +0.48% | 600 |
|---|
| 2026.05.05 | ₩15,150 | ₩15,207 | ₩15,150 | ₩15,170 | +0.13% | 1.8천 |
|---|
| 2026.05.04 | ₩15,189 | ₩15,202 | ₩15,173 | ₩15,173 | -0.11% | 3.4천 |
|---|
| 2026.05.01 | ₩15,215 | ₩15,229 | ₩15,182 | ₩15,182 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩14,895 | ₩15,105 | ₩14,895 | ₩15,105 | +1.41% | 2.3천 |
|---|
| 2026.04.29 | ₩14,988 | ₩15,002 | ₩14,962 | ₩14,988 | 0.00% | 3.6천 |
|---|
| 2026.04.28 | ₩15,069 | ₩15,069 | ₩15,002 | ₩15,010 | -0.39% | 3.2천 |
|---|
| 2026.04.27 | ₩15,215 | ₩15,255 | ₩15,215 | ₩15,235 | +0.13% | 4.9천 |
|---|
| 2026.04.24 | ₩15,109 | ₩15,262 | ₩15,109 | ₩15,262 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩15,189 | ₩15,202 | ₩15,055 | ₩15,118 | -0.47% | 600 |
|---|
| 2026.04.22 | ₩15,389 | ₩15,416 | ₩15,362 | ₩15,396 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩15,402 | ₩15,416 | ₩15,229 | ₩15,247 | -1.01% | 2.1천 |
|---|
| 2026.04.20 | ₩15,289 | ₩15,297 | ₩15,255 | ₩15,297 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩15,175 | ₩15,322 | ₩15,175 | ₩15,282 | +0.70% | 2천 |
|---|
| 2026.04.16 | ₩15,015 | ₩15,122 | ₩15,015 | ₩15,079 | +0.43% | 1.5천 |
|---|
| 2026.04.15 | ₩14,882 | ₩15,041 | ₩14,882 | ₩15,041 | +1.07% | 8.7천 |
|---|
| 2026.04.14 | ₩14,788 | ₩14,830 | ₩14,788 | ₩14,830 | +0.28% | 6천 |
|---|
| 2026.04.13 | ₩14,375 | ₩14,645 | ₩14,375 | ₩14,645 | +1.88% | 1.7천 |
|---|
| 2026.04.10 | ₩14,361 | ₩14,375 | ₩14,334 | ₩14,375 | +0.09% | 1.1만 |
|---|
| 2026.04.09 | ₩14,308 | ₩14,428 | ₩14,294 | ₩14,419 | +0.77% | 1.9천 |
|---|
| 2026.04.08 | ₩14,495 | ₩14,508 | ₩14,388 | ₩14,417 | -0.53% | 3.2천 |
|---|
| 2026.04.07 | ₩13,947 | ₩14,084 | ₩13,907 | ₩14,084 | +0.98% | 9.3천 |
|---|
| 2026.04.06 | ₩14,014 | ₩14,074 | ₩13,921 | ₩13,921 | -0.67% | 7.7천 |
|---|
| 2026.04.02 | ₩14,050 | ₩14,050 | ₩13,987 | ₩14,018 | -0.23% | 6.8천 |
|---|
| 2026.04.01 | ₩14,054 | ₩14,108 | ₩14,027 | ₩14,068 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩13,721 | ₩13,881 | ₩13,694 | ₩13,867 | +1.07% | 1.1만 |
|---|
| 2026.03.30 | ₩13,560 | ₩13,600 | ₩13,427 | ₩13,454 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩13,574 | ₩13,600 | ₩13,534 | ₩13,534 | -0.29% | 1.1천 |
|---|
| 2026.03.26 | ₩13,934 | ₩13,934 | ₩13,838 | ₩13,838 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩14,268 | ₩14,268 | ₩14,114 | ₩14,130 | -0.96% | 1.8만 |
|---|
| 2026.03.24 | ₩14,041 | ₩14,134 | ₩14,041 | ₩14,077 | +0.26% | 1.7천 |
|---|
| 2026.03.23 | ₩14,348 | ₩14,401 | ₩14,214 | ₩14,257 | -0.63% | 3.6천 |
|---|
| 2026.03.20 | ₩14,100 | ₩14,121 | ₩13,934 | ₩14,001 | -0.70% | 1.3천 |
|---|
| 2026.03.19 | ₩14,214 | ₩14,258 | ₩14,188 | ₩14,258 | +0.31% | 1.5천 |
|---|
| 2026.03.18 | ₩14,361 | ₩14,428 | ₩14,289 | ₩14,289 | -0.50% | 5.1천 |
|---|
| 2026.03.17 | ₩14,655 | ₩14,655 | ₩14,481 | ₩14,484 | -1.17% | 900 |
|---|
| 2026.03.16 | ₩14,548 | ₩14,548 | ₩14,455 | ₩14,491 | -0.39% | 2.5천 |
|---|
| 2026.03.13 | ₩14,503 | ₩14,503 | ₩14,345 | ₩14,345 | -1.09% | 2.4천 |
|---|
| 2026.03.12 | ₩14,601 | ₩14,601 | ₩14,435 | ₩14,435 | -1.14% | 2.8천 |
|---|
| 2026.03.11 | ₩14,748 | ₩14,748 | ₩14,628 | ₩14,683 | -0.44% | 2.8천 |
|---|
| 2026.03.10 | ₩14,748 | ₩14,828 | ₩14,695 | ₩14,695 | -0.36% | 8.8천 |
|---|
| 2026.03.09 | ₩14,468 | ₩14,802 | ₩14,468 | ₩14,802 | +2.31% | 2.2천 |
|---|
| 2026.03.06 | ₩14,668 | ₩14,748 | ₩14,668 | ₩14,677 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩14,908 | ₩14,908 | ₩14,722 | ₩14,843 | -0.44% | 3.6천 |
|---|
| 2026.03.04 | ₩14,748 | ₩14,828 | ₩14,748 | ₩14,822 | +0.50% | 1.8천 |
|---|
| 2026.03.03 | ₩14,401 | ₩14,641 | ₩14,316 | ₩14,596 | +1.35% | 2.2천 |
|---|
| 2026.03.02 | ₩14,655 | ₩14,714 | ₩14,655 | ₩14,714 | +0.40% | 800 |
|---|
| 2026.02.27 | ₩14,615 | ₩14,692 | ₩14,588 | ₩14,692 | +0.53% | 1.1천 |
|---|
| 2026.02.26 | ₩14,535 | ₩14,689 | ₩14,535 | ₩14,689 | +1.07% | 1천 |
|---|
| 2026.02.25 | ₩14,695 | ₩14,718 | ₩14,695 | ₩14,718 | +0.15% | 700 |
|---|
| 2026.02.24 | ₩14,508 | ₩14,561 | ₩14,508 | ₩14,535 | +0.18% | 5.5천 |
|---|
| 2026.02.23 | ₩14,628 | ₩14,628 | ₩14,361 | ₩14,387 | -1.65% | 1천 |
|---|
| 2026.02.20 | ₩14,695 | ₩14,695 | ₩14,655 | ₩14,676 | -0.13% | 1천 |
|---|
| 2026.02.19 | ₩14,641 | ₩14,708 | ₩14,588 | ₩14,708 | +0.46% | 7.1천 |
|---|
| 2026.02.18 | ₩14,601 | ₩14,788 | ₩14,601 | ₩14,707 | +0.72% | 1.3만 |
|---|
| 2026.02.17 | ₩14,561 | ₩14,641 | ₩14,481 | ₩14,608 | +0.32% | 2천 |
|---|
| 2026.02.13 | ₩14,628 | ₩14,715 | ₩14,621 | ₩14,633 | +0.04% | 3.1천 |
|---|
| 2026.02.12 | ₩14,802 | ₩14,802 | ₩14,513 | ₩14,513 | -1.95% | 900 |
|---|
| 2026.02.11 | ₩14,902 | ₩14,902 | ₩14,722 | ₩14,780 | -0.82% | 1.7만 |
|---|
| 2026.02.10 | ₩14,948 | ₩14,948 | ₩14,831 | ₩14,831 | -0.79% | 700 |
|---|
| 2026.02.09 | ₩14,742 | ₩14,842 | ₩14,722 | ₩14,830 | +0.60% | 1.5천 |
|---|
| 2026.02.06 | ₩14,455 | ₩14,668 | ₩14,415 | ₩14,668 | +1.48% | 4.3천 |
|---|
| 2026.02.05 | ₩14,233 | ₩14,233 | ₩14,233 | ₩14,233 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩14,575 | ₩14,601 | ₩14,521 | ₩14,561 | -0.09% | 9.7천 |
|---|
| 2026.02.03 | ₩14,828 | ₩14,882 | ₩14,681 | ₩14,771 | -0.39% | 7천 |
|---|
| 2026.02.02 | ₩15,142 | ₩15,175 | ₩15,067 | ₩15,067 | -0.49% | 9.5천 |
|---|
| 2026.01.30 | ₩15,202 | ₩15,202 | ₩15,082 | ₩15,082 | -0.79% | 3.5천 |
|---|
| 2026.01.29 | ₩15,250 | ₩15,335 | ₩15,235 | ₩15,335 | +0.56% | 1.3천 |
|---|
| 2026.01.28 | ₩15,522 | ₩15,522 | ₩15,396 | ₩15,396 | -0.82% | 4.1천 |
|---|
| 2026.01.27 | ₩15,549 | ₩15,549 | ₩15,480 | ₩15,516 | -0.21% | 1.2천 |
|---|
| 2026.01.26 | ₩15,576 | ₩15,576 | ₩15,522 | ₩15,522 | -0.34% | 500 |
|---|
| 2026.01.23 | ₩15,349 | ₩15,416 | ₩15,349 | ₩15,412 | +0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩15,402 | ₩15,402 | ₩15,335 | ₩15,402 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩15,129 | ₩15,309 | ₩15,129 | ₩15,309 | +1.19% | 9천 |
|---|
| 2026.01.20 | ₩15,322 | ₩15,322 | ₩15,189 | ₩15,189 | -0.87% | 5천 |
|---|
| 2026.01.16 | ₩15,509 | ₩15,509 | ₩15,482 | ₩15,498 | -0.07% | 1.9천 |
|---|
| 2026.01.15 | ₩15,616 | ₩15,629 | ₩15,536 | ₩15,536 | -0.51% | 5.7천 |
|---|
| 2026.01.14 | ₩15,509 | ₩15,562 | ₩15,422 | ₩15,509 | 0.00% | 4.2천 |
|---|
| 2026.01.13 | ₩15,803 | ₩15,803 | ₩15,686 | ₩15,704 | -0.63% | 2.9천 |
|---|
| 2026.01.12 | ₩15,736 | ₩15,803 | ₩15,736 | ₩15,785 | +0.31% | 1천 |
|---|
| 2026.01.09 | ₩15,736 | ₩15,736 | ₩15,716 | ₩15,723 | -0.08% | 1천 |
|---|
| 2026.01.08 | ₩15,602 | ₩15,616 | ₩15,573 | ₩15,616 | +0.09% | 4.1천 |
|---|
| 2026.01.07 | ₩15,682 | ₩15,703 | ₩15,682 | ₩15,695 | +0.08% | 2.7천 |
|---|
| 2026.01.06 | ₩15,589 | ₩15,649 | ₩15,589 | ₩15,649 | +0.39% | 5.3천 |
|---|
| 2026.01.05 | ₩15,509 | ₩15,560 | ₩15,493 | ₩15,493 | -0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩15,562 | ₩15,562 | ₩15,323 | ₩15,337 | -1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩15,430 | ₩15,430 | ₩15,430 | ₩15,430 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩15,629 | ₩15,629 | ₩15,573 | ₩15,573 | -0.36% | 4.3천 |
|---|
| 2025.12.29 | ₩15,657 | ₩15,657 | ₩15,625 | ₩15,625 | -0.20% | 900 |
|---|
| 2025.12.26 | ₩15,709 | ₩15,749 | ₩15,695 | ₩15,719 | +0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩15,689 | ₩15,733 | ₩15,678 | ₩15,733 | +0.28% | 1.1만 |
|---|
| 2025.12.23 | ₩15,656 | ₩15,699 | ₩15,618 | ₩15,699 | +0.27% | 5천 |
|---|
| 2025.12.22 | ₩15,669 | ₩15,709 | ₩15,669 | ₩15,709 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩15,429 | ₩15,576 | ₩15,429 | ₩15,576 | +0.95% | 2.4천 |
|---|
| 2025.12.18 | ₩15,429 | ₩15,429 | ₩15,362 | ₩15,362 | -0.43% | 3.6천 |
|---|
| 2025.12.17 | ₩15,389 | ₩15,389 | ₩15,175 | ₩15,175 | -1.39% | 4.4천 |
|---|
| 2025.12.16 | ₩15,362 | ₩15,432 | ₩15,289 | ₩15,432 | +0.45% | 1.4만 |
|---|
| 2025.12.15 | ₩15,416 | ₩15,442 | ₩15,369 | ₩15,369 | -0.30% | 9.2천 |
|---|
| 2025.12.12 | ₩15,582 | ₩15,582 | ₩15,442 | ₩15,469 | -0.73% | 4.4천 |
|---|
| 2025.12.11 | ₩15,616 | ₩15,697 | ₩15,616 | ₩15,697 | +0.52% | 4.8천 |
|---|
| 2025.12.10 | ₩15,602 | ₩15,709 | ₩15,562 | ₩15,697 | +0.61% | 700 |
|---|
| 2025.12.09 | ₩15,656 | ₩15,656 | ₩15,562 | ₩15,589 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩15,696 | ₩15,696 | ₩15,588 | ₩15,588 | -0.69% | 4.7천 |
|---|
| 2025.12.05 | ₩15,705 | ₩15,763 | ₩15,653 | ₩15,673 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩15,589 | ₩15,618 | ₩15,589 | ₩15,618 | +0.19% | 3.1천 |
|---|
| 2025.12.03 | ₩15,473 | ₩15,602 | ₩15,473 | ₩15,576 | +0.66% | 4.1천 |
|---|
| 2025.12.02 | ₩15,542 | ₩15,576 | ₩15,508 | ₩15,549 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩15,496 | ₩15,576 | ₩15,457 | ₩15,457 | -0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩15,536 | ₩15,602 | ₩15,536 | ₩15,602 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩15,456 | ₩15,536 | ₩15,456 | ₩15,484 | +0.18% | 1.1만 |
|---|
| 2025.11.25 | ₩15,149 | ₩15,402 | ₩15,149 | ₩15,402 | +1.67% | 2.6천 |
|---|
| 2025.11.24 | ₩15,055 | ₩15,215 | ₩15,055 | ₩15,198 | +0.95% | 2.6천 |
|---|
| 2025.11.21 | ₩14,855 | ₩14,988 | ₩14,681 | ₩14,894 | +0.26% | 3.4만 |
|---|
| 2025.11.20 | ₩15,442 | ₩15,442 | ₩14,828 | ₩14,828 | -3.98% | 2.1천 |
|---|
| 2025.11.19 | ₩15,145 | ₩15,149 | ₩15,095 | ₩15,149 | +0.03% | 3.2천 |
|---|
| 2025.11.18 | ₩15,015 | ₩15,202 | ₩14,984 | ₩15,087 | +0.48% | 3.7만 |
|---|
| 2025.11.17 | ₩15,282 | ₩15,282 | ₩15,095 | ₩15,162 | -0.79% | 1.6천 |
|---|
| 2025.11.14 | ₩15,162 | ₩15,456 | ₩15,162 | ₩15,327 | +1.09% | 7.1천 |
|---|
| 2025.11.13 | ₩15,576 | ₩15,576 | ₩15,335 | ₩15,376 | -1.29% | 2.4만 |
|---|
| 2025.11.12 | ₩15,689 | ₩15,697 | ₩15,689 | ₩15,697 | +0.05% | 500 |
|---|
| 2025.11.11 | ₩15,656 | ₩15,776 | ₩15,656 | ₩15,776 | +0.77% | 1.5만 |
|---|
| 2025.11.10 | ₩15,763 | ₩15,829 | ₩15,682 | ₩15,829 | +0.42% | 2.4만 |
|---|
| 2025.11.07 | ₩15,345 | ₩15,489 | ₩15,209 | ₩15,489 | +0.94% | 900 |
|---|
| 2025.11.06 | ₩15,696 | ₩15,696 | ₩15,469 | ₩15,562 | -0.85% | 1.2만 |
|---|
| 2025.11.05 | ₩15,716 | ₩15,803 | ₩15,705 | ₩15,748 | +0.20% | 2.3천 |
|---|
| 2025.11.04 | ₩15,749 | ₩15,829 | ₩15,696 | ₩15,696 | -0.34% | 1천 |
|---|
| 2025.11.03 | ₩16,056 | ₩16,056 | ₩15,883 | ₩16,003 | -0.33% | 3.5만 |
|---|
| 2025.10.31 | ₩15,924 | ₩16,003 | ₩15,896 | ₩15,949 | +0.16% | 3.7천 |
|---|
| 2025.10.30 | ₩15,963 | ₩16,043 | ₩15,843 | ₩15,843 | -0.75% | 7.8천 |
|---|
| 2025.10.29 | ₩16,150 | ₩16,203 | ₩15,976 | ₩16,096 | -0.33% | 5.3만 |
|---|
| 2025.10.28 | ₩16,136 | ₩16,190 | ₩16,136 | ₩16,136 | 0.00% | 9천 |
|---|
| 2025.10.27 | ₩16,083 | ₩16,123 | ₩16,056 | ₩16,123 | +0.25% | 7.6만 |
|---|
| 2025.10.24 | ₩15,949 | ₩15,989 | ₩15,940 | ₩15,940 | -0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩15,883 | ₩15,883 | ₩15,856 | ₩15,856 | -0.17% | 300 |
|---|
| 2025.10.22 | ₩15,829 | ₩15,829 | ₩15,629 | ₩15,629 | -1.26% | 7.1천 |
|---|
| 2025.10.21 | ₩15,763 | ₩15,816 | ₩15,721 | ₩15,775 | +0.08% | 2.5만 |
|---|
| 2025.10.20 | ₩15,629 | ₩15,749 | ₩15,629 | ₩15,749 | +0.77% | 3.5천 |
|---|
| 2025.10.17 | ₩15,562 | ₩15,616 | ₩15,562 | ₩15,588 | +0.16% | 1.6만 |
|---|
| 2025.10.16 | ₩15,724 | ₩15,724 | ₩15,569 | ₩15,569 | -0.98% | 800 |
|---|
| 2025.10.15 | ₩15,736 | ₩15,736 | ₩15,626 | ₩15,626 | -0.70% | 3.7천 |
|---|
| 2025.10.14 | ₩15,456 | ₩15,600 | ₩15,456 | ₩15,600 | +0.93% | 800 |
|---|
| 2025.10.13 | ₩15,616 | ₩15,736 | ₩15,616 | ₩15,669 | +0.34% | 1.6천 |
|---|
| 2025.10.10 | ₩15,909 | ₩15,909 | ₩15,322 | ₩15,322 | -3.69% | 1.6천 |
|---|