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 | ₩16,706 | ₩16,840 | ₩16,706 | ₩16,840 | +0.81% | 3.5천 |
| 2026.10.08 | ₩16,666 | ₩16,692 | ₩16,625 | ₩16,631 | -0.21% | 700 |
| 2026.10.07 | ₩16,732 | ₩16,734 | ₩16,679 | ₩16,734 | +0.01% | 1.5천 |
| 2026.10.06 | ₩16,786 | ₩16,852 | ₩16,786 | ₩16,808 | +0.14% | 6.2천 |
| 2026.10.05 | ₩16,532 | ₩16,612 | ₩16,532 | ₩16,607 | +0.45% | 1만 |
| 2026.10.02 | ₩16,519 | ₩16,545 | ₩16,479 | ₩16,479 | -0.24% | 1.8천 |
| 2026.10.01 | ₩16,292 | ₩16,412 | ₩16,278 | ₩16,318 | +0.16% | 1.1천 |
| 2026.09.30 | ₩16,345 | ₩16,358 | ₩16,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,252 |
| -0.57% |
| 1.3천 |
| 2026.09.29 | ₩16,238 | ₩16,290 | ₩16,225 | ₩16,290 | +0.32% | 1.1만 |
|---|
| 2026.09.28 | ₩16,198 | ₩16,228 | ₩16,185 | ₩16,228 | +0.18% | 1.8천 |
|---|
| 2026.09.25 | ₩16,265 | ₩16,372 | ₩16,265 | ₩16,312 | +0.29% | 900 |
|---|
| 2026.09.24 | ₩16,292 | ₩16,337 | ₩16,292 | ₩16,337 | +0.28% | 900 |
|---|
| 2026.09.23 | ₩16,278 | ₩16,358 | ₩16,278 | ₩16,320 | +0.25% | 600 |
|---|
| 2026.09.22 | ₩16,305 | ₩16,372 | ₩16,305 | ₩16,341 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩16,198 | ₩16,308 | ₩16,198 | ₩16,308 | +0.68% | 6.4천 |
|---|
| 2026.09.18 | ₩15,944 | ₩16,003 | ₩15,944 | ₩16,003 | +0.37% | 800 |
|---|
| 2026.09.17 | ₩16,038 | ₩16,038 | ₩16,038 | ₩16,038 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,939 | ₩15,939 | ₩15,939 | ₩15,939 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩16,025 | ₩16,038 | ₩15,942 | ₩15,942 | -0.52% | 5.7천 |
|---|
| 2026.09.14 | ₩15,958 | ₩16,105 | ₩15,958 | ₩16,053 | +0.59% | 1.2천 |
|---|
| 2026.09.11 | ₩15,991 | ₩16,010 | ₩15,991 | ₩16,010 | +0.12% | 1천 |
|---|
| 2026.09.10 | ₩15,904 | ₩15,918 | ₩15,856 | ₩15,856 | -0.30% | 6.3천 |
|---|
| 2026.09.09 | ₩16,038 | ₩16,038 | ₩15,971 | ₩15,993 | -0.28% | 3.3천 |
|---|
| 2026.09.08 | ₩16,118 | ₩16,118 | ₩16,093 | ₩16,093 | -0.16% | 400 |
|---|
| 2026.09.04 | ₩16,262 | ₩16,262 | ₩16,212 | ₩16,221 | -0.25% | 4.2천 |
|---|
| 2026.09.03 | ₩16,320 | ₩16,320 | ₩16,320 | ₩16,320 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,131 | ₩16,131 | ₩16,065 | ₩16,082 | -0.31% | 5.7천 |
|---|
| 2026.09.01 | ₩16,171 | ₩16,171 | ₩16,154 | ₩16,154 | -0.11% | 200 |
|---|
| 2026.08.31 | ₩16,441 | ₩16,441 | ₩16,441 | ₩16,441 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩16,505 | ₩16,505 | ₩16,435 | ₩16,435 | -0.43% | 4.7천 |
|---|
| 2026.08.27 | ₩16,412 | ₩16,599 | ₩16,412 | ₩16,584 | +1.05% | 2천 |
|---|
| 2026.08.26 | ₩16,258 | ₩16,284 | ₩16,226 | ₩16,284 | +0.16% | 600 |
|---|
| 2026.08.25 | ₩16,278 | ₩16,278 | ₩16,265 | ₩16,272 | -0.04% | 7.4천 |
|---|
| 2026.08.24 | ₩16,318 | ₩16,318 | ₩16,238 | ₩16,278 | -0.25% | 1.9천 |
|---|
| 2026.08.21 | ₩16,345 | ₩16,412 | ₩16,345 | ₩16,376 | +0.19% | 2.2천 |
|---|
| 2026.08.20 | ₩16,332 | ₩16,332 | ₩16,222 | ₩16,222 | -0.67% | 2.5천 |
|---|
| 2026.08.19 | ₩16,439 | ₩16,465 | ₩16,385 | ₩16,414 | -0.15% | 9.6천 |
|---|
| 2026.08.18 | ₩16,394 | ₩16,394 | ₩16,394 | ₩16,394 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,652 | ₩16,652 | ₩16,573 | ₩16,573 | -0.47% | 2.8천 |
|---|
| 2026.08.14 | ₩16,812 | ₩16,812 | ₩16,679 | ₩16,679 | -0.79% | 3.8천 |
|---|
| 2026.08.13 | ₩16,839 | ₩16,879 | ₩16,786 | ₩16,867 | +0.17% | 1.2천 |
|---|
| 2026.08.12 | ₩16,732 | ₩16,732 | ₩16,731 | ₩16,731 | -0.01% | 2.3만 |
|---|
| 2026.08.11 | ₩16,732 | ₩16,772 | ₩16,675 | ₩16,675 | -0.34% | 7.6천 |
|---|
| 2026.08.10 | ₩16,732 | ₩16,732 | ₩16,699 | ₩16,699 | -0.20% | 700 |
|---|
| 2026.08.07 | ₩16,572 | ₩16,599 | ₩16,572 | ₩16,599 | +0.16% | 1.3천 |
|---|
| 2026.08.06 | ₩16,410 | ₩16,410 | ₩16,410 | ₩16,410 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩16,652 | ₩16,652 | ₩16,539 | ₩16,539 | -0.68% | 700 |
|---|
| 2026.08.04 | ₩16,171 | ₩16,492 | ₩16,171 | ₩16,452 | +1.73% | 6천 |
|---|
| 2026.08.03 | ₩15,918 | ₩16,051 | ₩15,891 | ₩15,891 | -0.17% | 3.6천 |
|---|
| 2026.07.31 | ₩15,704 | ₩15,784 | ₩15,704 | ₩15,784 | +0.51% | 2.2천 |
|---|
| 2026.07.30 | ₩15,450 | ₩15,571 | ₩15,450 | ₩15,571 | +0.78% | 1.8만 |
|---|
| 2026.07.29 | ₩15,504 | ₩15,504 | ₩15,353 | ₩15,353 | -0.97% | 2.3천 |
|---|
| 2026.07.28 | ₩15,390 | ₩15,585 | ₩15,390 | ₩15,585 | +1.27% | 400 |
|---|
| 2026.07.27 | ₩15,571 | ₩15,571 | ₩15,492 | ₩15,492 | -0.51% | 400 |
|---|
| 2026.07.24 | ₩15,410 | ₩15,436 | ₩15,397 | ₩15,397 | -0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩15,410 | ₩15,410 | ₩15,384 | ₩15,406 | -0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩15,677 | ₩15,677 | ₩15,624 | ₩15,624 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩15,731 | ₩15,799 | ₩15,731 | ₩15,799 | +0.43% | 800 |
|---|
| 2026.07.20 | ₩15,764 | ₩15,771 | ₩15,677 | ₩15,677 | -0.55% | 800 |
|---|
| 2026.07.17 | ₩15,851 | ₩15,851 | ₩15,763 | ₩15,763 | -0.56% | 600 |
|---|
| 2026.07.16 | ₩15,971 | ₩15,971 | ₩15,943 | ₩15,943 | -0.18% | 3.1천 |
|---|
| 2026.07.15 | ₩15,998 | ₩16,038 | ₩15,998 | ₩16,011 | +0.08% | 1.1만 |
|---|
| 2026.07.14 | ₩15,998 | ₩16,053 | ₩15,998 | ₩16,053 | +0.34% | 1.5천 |
|---|
| 2026.07.13 | ₩16,145 | ₩16,145 | ₩15,998 | ₩16,025 | -0.74% | 5천 |
|---|
| 2026.07.10 | ₩16,212 | ₩16,212 | ₩16,078 | ₩16,167 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩16,191 | ₩16,212 | ₩16,171 | ₩16,198 | +0.04% | 1.5천 |
|---|
| 2026.07.08 | ₩15,958 | ₩16,003 | ₩15,904 | ₩16,003 | +0.28% | 500 |
|---|
| 2026.07.07 | ₩16,198 | ₩16,198 | ₩16,105 | ₩16,117 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩16,198 | ₩16,265 | ₩16,171 | ₩16,252 | +0.33% | 5.9만 |
|---|
| 2026.07.02 | ₩16,278 | ₩16,278 | ₩16,051 | ₩16,093 | -1.14% | 600 |
|---|
| 2026.07.01 | ₩16,185 | ₩16,332 | ₩16,185 | ₩16,228 | +0.26% | 900 |
|---|
| 2026.06.30 | ₩16,038 | ₩16,185 | ₩16,038 | ₩16,185 | +0.92% | 1.1천 |
|---|
| 2026.06.29 | ₩15,984 | ₩15,984 | ₩15,824 | ₩15,983 | -0.01% | 1.8천 |
|---|
| 2026.06.26 | ₩15,637 | ₩15,699 | ₩15,597 | ₩15,699 | +0.39% | 1.8천 |
|---|
| 2026.06.25 | ₩15,597 | ₩15,597 | ₩15,555 | ₩15,555 | -0.27% | 7.8천 |
|---|
| 2026.06.24 | ₩15,677 | ₩15,691 | ₩15,557 | ₩15,557 | -0.77% | 3.3천 |
|---|
| 2026.06.23 | ₩15,571 | ₩15,671 | ₩15,571 | ₩15,603 | +0.21% | 5.6천 |
|---|
| 2026.06.22 | ₩15,818 | ₩15,834 | ₩15,818 | ₩15,834 | +0.10% | 500 |
|---|
| 2026.06.18 | ₩15,944 | ₩15,944 | ₩15,931 | ₩15,931 | -0.08% | 500 |
|---|
| 2026.06.17 | ₩15,998 | ₩15,998 | ₩15,743 | ₩15,743 | -1.59% | 1.6천 |
|---|
| 2026.06.16 | ₩16,091 | ₩16,091 | ₩15,939 | ₩15,939 | -0.95% | 3.7천 |
|---|
| 2026.06.15 | ₩16,091 | ₩16,125 | ₩16,078 | ₩16,111 | +0.12% | 2.6천 |
|---|
| 2026.06.12 | ₩15,811 | ₩15,844 | ₩15,798 | ₩15,844 | +0.21% | 7.7천 |
|---|
| 2026.06.11 | ₩15,611 | ₩15,795 | ₩15,611 | ₩15,795 | +1.18% | 600 |
|---|
| 2026.06.10 | ₩15,677 | ₩15,784 | ₩15,534 | ₩15,534 | -0.91% | 1천 |
|---|
| 2026.06.09 | ₩15,824 | ₩15,838 | ₩15,704 | ₩15,780 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩15,824 | ₩15,824 | ₩15,771 | ₩15,798 | -0.17% | 3.5천 |
|---|
| 2026.06.05 | ₩15,838 | ₩15,838 | ₩15,727 | ₩15,727 | -0.70% | 2.8천 |
|---|
| 2026.06.04 | ₩16,212 | ₩16,265 | ₩16,185 | ₩16,265 | +0.33% | 5.8천 |
|---|
| 2026.06.03 | ₩16,282 | ₩16,282 | ₩16,282 | ₩16,282 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩16,495 | ₩16,495 | ₩16,495 | ₩16,495 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩16,385 | ₩16,519 | ₩16,292 | ₩16,513 | +0.78% | 5.1천 |
|---|
| 2026.05.29 | ₩16,158 | ₩16,252 | ₩16,131 | ₩16,252 | +0.58% | 5.5천 |
|---|
| 2026.05.28 | ₩15,971 | ₩16,065 | ₩15,944 | ₩16,051 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩15,828 | ₩15,828 | ₩15,795 | ₩15,795 | -0.21% | 600 |
|---|
| 2026.05.26 | ₩15,798 | ₩15,820 | ₩15,798 | ₩15,820 | +0.14% | 600 |
|---|
| 2026.05.22 | ₩15,731 | ₩15,744 | ₩15,705 | ₩15,705 | -0.16% | 7.2천 |
|---|
| 2026.05.21 | ₩15,477 | ₩15,564 | ₩15,477 | ₩15,564 | +0.56% | 600 |
|---|
| 2026.05.20 | ₩15,370 | ₩15,481 | ₩15,370 | ₩15,481 | +0.72% | 1.9천 |
|---|
| 2026.05.19 | ₩15,384 | ₩15,384 | ₩15,253 | ₩15,253 | -0.85% | 1.2천 |
|---|
| 2026.05.18 | ₩15,410 | ₩15,410 | ₩15,382 | ₩15,382 | -0.18% | 200 |
|---|
| 2026.05.15 | ₩15,370 | ₩15,382 | ₩15,370 | ₩15,382 | +0.08% | 400 |
|---|
| 2026.05.14 | ₩15,450 | ₩15,597 | ₩15,450 | ₩15,573 | +0.80% | 1.7천 |
|---|
| 2026.05.13 | ₩15,277 | ₩15,370 | ₩15,277 | ₩15,346 | +0.45% | 1만 |
|---|
| 2026.05.12 | ₩15,250 | ₩15,357 | ₩15,217 | ₩15,357 | +0.70% | 3.7만 |
|---|
| 2026.05.11 | ₩15,317 | ₩15,357 | ₩15,317 | ₩15,317 | 0.00% | 5.6천 |
|---|
| 2026.05.08 | ₩15,344 | ₩15,397 | ₩15,253 | ₩15,344 | 0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩15,437 | ₩15,450 | ₩15,303 | ₩15,330 | -0.69% | 3.4천 |
|---|
| 2026.05.06 | ₩15,223 | ₩15,297 | ₩15,223 | ₩15,297 | +0.48% | 600 |
|---|
| 2026.05.05 | ₩15,158 | ₩15,215 | ₩15,158 | ₩15,178 | +0.13% | 1.8천 |
|---|
| 2026.05.04 | ₩15,197 | ₩15,210 | ₩15,181 | ₩15,181 | -0.11% | 3.4천 |
|---|
| 2026.05.01 | ₩15,223 | ₩15,237 | ₩15,190 | ₩15,190 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩14,903 | ₩15,112 | ₩14,903 | ₩15,112 | +1.41% | 2.3천 |
|---|
| 2026.04.29 | ₩14,996 | ₩15,010 | ₩14,970 | ₩14,996 | 0.00% | 3.6천 |
|---|
| 2026.04.28 | ₩15,076 | ₩15,076 | ₩15,010 | ₩15,018 | -0.39% | 3.2천 |
|---|
| 2026.04.27 | ₩15,223 | ₩15,263 | ₩15,223 | ₩15,243 | +0.13% | 4.9천 |
|---|
| 2026.04.24 | ₩15,117 | ₩15,270 | ₩15,117 | ₩15,270 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩15,197 | ₩15,210 | ₩15,063 | ₩15,126 | -0.47% | 600 |
|---|
| 2026.04.22 | ₩15,397 | ₩15,424 | ₩15,370 | ₩15,404 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩15,410 | ₩15,424 | ₩15,237 | ₩15,255 | -1.01% | 2.1천 |
|---|
| 2026.04.20 | ₩15,297 | ₩15,305 | ₩15,263 | ₩15,305 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩15,183 | ₩15,330 | ₩15,183 | ₩15,290 | +0.70% | 2천 |
|---|
| 2026.04.16 | ₩15,023 | ₩15,130 | ₩15,023 | ₩15,087 | +0.43% | 1.5천 |
|---|
| 2026.04.15 | ₩14,889 | ₩15,048 | ₩14,889 | ₩15,048 | +1.07% | 8.7천 |
|---|
| 2026.04.14 | ₩14,796 | ₩14,837 | ₩14,796 | ₩14,837 | +0.28% | 6천 |
|---|
| 2026.04.13 | ₩14,382 | ₩14,653 | ₩14,382 | ₩14,653 | +1.88% | 1.7천 |
|---|
| 2026.04.10 | ₩14,369 | ₩14,382 | ₩14,342 | ₩14,382 | +0.09% | 1.1만 |
|---|
| 2026.04.09 | ₩14,315 | ₩14,435 | ₩14,302 | ₩14,426 | +0.77% | 1.9천 |
|---|
| 2026.04.08 | ₩14,502 | ₩14,516 | ₩14,395 | ₩14,425 | -0.53% | 3.2천 |
|---|
| 2026.04.07 | ₩13,955 | ₩14,091 | ₩13,915 | ₩14,091 | +0.98% | 9.3천 |
|---|
| 2026.04.06 | ₩14,021 | ₩14,082 | ₩13,928 | ₩13,928 | -0.67% | 7.7천 |
|---|
| 2026.04.02 | ₩14,058 | ₩14,058 | ₩13,995 | ₩14,025 | -0.23% | 6.8천 |
|---|
| 2026.04.01 | ₩14,062 | ₩14,115 | ₩14,035 | ₩14,075 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩13,728 | ₩13,888 | ₩13,701 | ₩13,875 | +1.07% | 1.1만 |
|---|
| 2026.03.30 | ₩13,567 | ₩13,608 | ₩13,434 | ₩13,461 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩13,581 | ₩13,608 | ₩13,541 | ₩13,541 | -0.29% | 1.1천 |
|---|
| 2026.03.26 | ₩13,941 | ₩13,941 | ₩13,845 | ₩13,845 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩14,275 | ₩14,275 | ₩14,122 | ₩14,138 | -0.96% | 1.8만 |
|---|
| 2026.03.24 | ₩14,048 | ₩14,142 | ₩14,048 | ₩14,084 | +0.26% | 1.7천 |
|---|
| 2026.03.23 | ₩14,355 | ₩14,409 | ₩14,222 | ₩14,265 | -0.63% | 3.6천 |
|---|
| 2026.03.20 | ₩14,107 | ₩14,128 | ₩13,941 | ₩14,008 | -0.70% | 1.3천 |
|---|
| 2026.03.19 | ₩14,222 | ₩14,266 | ₩14,195 | ₩14,266 | +0.31% | 1.5천 |
|---|
| 2026.03.18 | ₩14,369 | ₩14,435 | ₩14,297 | ₩14,297 | -0.50% | 5.1천 |
|---|
| 2026.03.17 | ₩14,662 | ₩14,662 | ₩14,489 | ₩14,492 | -1.17% | 900 |
|---|
| 2026.03.16 | ₩14,556 | ₩14,556 | ₩14,462 | ₩14,498 | -0.39% | 2.5천 |
|---|
| 2026.03.13 | ₩14,510 | ₩14,510 | ₩14,353 | ₩14,353 | -1.09% | 2.4천 |
|---|
| 2026.03.12 | ₩14,609 | ₩14,609 | ₩14,442 | ₩14,442 | -1.14% | 2.8천 |
|---|
| 2026.03.11 | ₩14,756 | ₩14,756 | ₩14,636 | ₩14,691 | -0.44% | 2.8천 |
|---|
| 2026.03.10 | ₩14,756 | ₩14,836 | ₩14,703 | ₩14,703 | -0.36% | 8.8천 |
|---|
| 2026.03.09 | ₩14,476 | ₩14,809 | ₩14,476 | ₩14,809 | +2.31% | 2.2천 |
|---|
| 2026.03.06 | ₩14,676 | ₩14,756 | ₩14,676 | ₩14,685 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩14,916 | ₩14,916 | ₩14,729 | ₩14,851 | -0.44% | 3.6천 |
|---|
| 2026.03.04 | ₩14,756 | ₩14,836 | ₩14,756 | ₩14,829 | +0.50% | 1.8천 |
|---|
| 2026.03.03 | ₩14,409 | ₩14,649 | ₩14,323 | ₩14,604 | +1.35% | 2.2천 |
|---|
| 2026.03.02 | ₩14,662 | ₩14,721 | ₩14,662 | ₩14,721 | +0.40% | 800 |
|---|
| 2026.02.27 | ₩14,622 | ₩14,700 | ₩14,596 | ₩14,700 | +0.53% | 1.1천 |
|---|
| 2026.02.26 | ₩14,542 | ₩14,697 | ₩14,542 | ₩14,697 | +1.07% | 1천 |
|---|
| 2026.02.25 | ₩14,703 | ₩14,725 | ₩14,703 | ₩14,725 | +0.15% | 700 |
|---|
| 2026.02.24 | ₩14,516 | ₩14,569 | ₩14,516 | ₩14,542 | +0.18% | 5.5천 |
|---|
| 2026.02.23 | ₩14,636 | ₩14,636 | ₩14,369 | ₩14,394 | -1.65% | 1천 |
|---|
| 2026.02.20 | ₩14,703 | ₩14,703 | ₩14,662 | ₩14,684 | -0.13% | 1천 |
|---|
| 2026.02.19 | ₩14,649 | ₩14,716 | ₩14,596 | ₩14,716 | +0.46% | 7.1천 |
|---|
| 2026.02.18 | ₩14,609 | ₩14,796 | ₩14,609 | ₩14,715 | +0.72% | 1.3만 |
|---|
| 2026.02.17 | ₩14,569 | ₩14,649 | ₩14,489 | ₩14,616 | +0.32% | 2천 |
|---|
| 2026.02.13 | ₩14,636 | ₩14,723 | ₩14,629 | ₩14,641 | +0.04% | 3.1천 |
|---|
| 2026.02.12 | ₩14,809 | ₩14,809 | ₩14,521 | ₩14,521 | -1.95% | 900 |
|---|
| 2026.02.11 | ₩14,910 | ₩14,910 | ₩14,729 | ₩14,788 | -0.82% | 1.7만 |
|---|
| 2026.02.10 | ₩14,956 | ₩14,956 | ₩14,839 | ₩14,839 | -0.79% | 700 |
|---|
| 2026.02.09 | ₩14,749 | ₩14,849 | ₩14,729 | ₩14,837 | +0.60% | 1.5천 |
|---|
| 2026.02.06 | ₩14,462 | ₩14,676 | ₩14,422 | ₩14,676 | +1.48% | 4.3천 |
|---|
| 2026.02.05 | ₩14,240 | ₩14,240 | ₩14,240 | ₩14,240 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩14,582 | ₩14,609 | ₩14,529 | ₩14,569 | -0.09% | 9.7천 |
|---|
| 2026.02.03 | ₩14,836 | ₩14,889 | ₩14,689 | ₩14,779 | -0.39% | 7천 |
|---|
| 2026.02.02 | ₩15,150 | ₩15,183 | ₩15,075 | ₩15,075 | -0.49% | 9.5천 |
|---|
| 2026.01.30 | ₩15,210 | ₩15,210 | ₩15,090 | ₩15,090 | -0.79% | 3.5천 |
|---|
| 2026.01.29 | ₩15,258 | ₩15,344 | ₩15,243 | ₩15,344 | +0.56% | 1.3천 |
|---|
| 2026.01.28 | ₩15,530 | ₩15,530 | ₩15,404 | ₩15,404 | -0.82% | 4.1천 |
|---|
| 2026.01.27 | ₩15,557 | ₩15,557 | ₩15,488 | ₩15,524 | -0.21% | 1.2천 |
|---|
| 2026.01.26 | ₩15,584 | ₩15,584 | ₩15,530 | ₩15,530 | -0.34% | 500 |
|---|
| 2026.01.23 | ₩15,357 | ₩15,424 | ₩15,357 | ₩15,420 | +0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩15,410 | ₩15,410 | ₩15,344 | ₩15,410 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩15,137 | ₩15,317 | ₩15,137 | ₩15,317 | +1.19% | 9천 |
|---|
| 2026.01.20 | ₩15,330 | ₩15,330 | ₩15,197 | ₩15,197 | -0.87% | 5천 |
|---|
| 2026.01.16 | ₩15,517 | ₩15,517 | ₩15,490 | ₩15,506 | -0.07% | 1.9천 |
|---|
| 2026.01.15 | ₩15,624 | ₩15,637 | ₩15,544 | ₩15,544 | -0.51% | 5.7천 |
|---|
| 2026.01.14 | ₩15,517 | ₩15,571 | ₩15,430 | ₩15,517 | 0.00% | 4.2천 |
|---|
| 2026.01.13 | ₩15,811 | ₩15,811 | ₩15,695 | ₩15,712 | -0.63% | 2.9천 |
|---|
| 2026.01.12 | ₩15,744 | ₩15,811 | ₩15,744 | ₩15,794 | +0.31% | 1천 |
|---|
| 2026.01.09 | ₩15,744 | ₩15,744 | ₩15,724 | ₩15,731 | -0.08% | 1천 |
|---|
| 2026.01.08 | ₩15,611 | ₩15,624 | ₩15,581 | ₩15,624 | +0.09% | 4.1천 |
|---|
| 2026.01.07 | ₩15,691 | ₩15,711 | ₩15,691 | ₩15,703 | +0.08% | 2.7천 |
|---|
| 2026.01.06 | ₩15,597 | ₩15,657 | ₩15,597 | ₩15,657 | +0.39% | 5.3천 |
|---|
| 2026.01.05 | ₩15,517 | ₩15,568 | ₩15,501 | ₩15,501 | -0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩15,571 | ₩15,571 | ₩15,331 | ₩15,345 | -1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩15,438 | ₩15,438 | ₩15,438 | ₩15,438 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩15,637 | ₩15,637 | ₩15,581 | ₩15,581 | -0.36% | 4.3천 |
|---|
| 2025.12.29 | ₩15,665 | ₩15,665 | ₩15,633 | ₩15,633 | -0.20% | 900 |
|---|
| 2025.12.26 | ₩15,717 | ₩15,757 | ₩15,703 | ₩15,727 | +0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩15,697 | ₩15,741 | ₩15,687 | ₩15,741 | +0.28% | 1.1만 |
|---|
| 2025.12.23 | ₩15,664 | ₩15,707 | ₩15,627 | ₩15,707 | +0.27% | 5천 |
|---|
| 2025.12.22 | ₩15,677 | ₩15,717 | ₩15,677 | ₩15,717 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩15,437 | ₩15,584 | ₩15,437 | ₩15,584 | +0.95% | 2.4천 |
|---|
| 2025.12.18 | ₩15,437 | ₩15,437 | ₩15,370 | ₩15,370 | -0.43% | 3.6천 |
|---|
| 2025.12.17 | ₩15,397 | ₩15,397 | ₩15,183 | ₩15,183 | -1.39% | 4.4천 |
|---|
| 2025.12.16 | ₩15,370 | ₩15,440 | ₩15,297 | ₩15,440 | +0.45% | 1.4만 |
|---|
| 2025.12.15 | ₩15,424 | ₩15,450 | ₩15,377 | ₩15,377 | -0.30% | 9.2천 |
|---|
| 2025.12.12 | ₩15,591 | ₩15,591 | ₩15,450 | ₩15,477 | -0.73% | 4.4천 |
|---|
| 2025.12.11 | ₩15,624 | ₩15,705 | ₩15,624 | ₩15,705 | +0.52% | 4.8천 |
|---|
| 2025.12.10 | ₩15,611 | ₩15,717 | ₩15,571 | ₩15,705 | +0.61% | 700 |
|---|
| 2025.12.09 | ₩15,664 | ₩15,664 | ₩15,571 | ₩15,597 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩15,704 | ₩15,704 | ₩15,596 | ₩15,596 | -0.69% | 4.7천 |
|---|
| 2025.12.05 | ₩15,713 | ₩15,771 | ₩15,661 | ₩15,681 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩15,597 | ₩15,627 | ₩15,597 | ₩15,627 | +0.19% | 3.1천 |
|---|
| 2025.12.03 | ₩15,481 | ₩15,611 | ₩15,481 | ₩15,584 | +0.66% | 4.1천 |
|---|
| 2025.12.02 | ₩15,551 | ₩15,584 | ₩15,516 | ₩15,557 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩15,504 | ₩15,584 | ₩15,465 | ₩15,465 | -0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩15,544 | ₩15,611 | ₩15,544 | ₩15,611 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩15,464 | ₩15,544 | ₩15,464 | ₩15,492 | +0.18% | 1.1만 |
|---|
| 2025.11.25 | ₩15,157 | ₩15,410 | ₩15,157 | ₩15,410 | +1.67% | 2.6천 |
|---|
| 2025.11.24 | ₩15,063 | ₩15,223 | ₩15,063 | ₩15,206 | +0.95% | 2.6천 |
|---|
| 2025.11.21 | ₩14,863 | ₩14,996 | ₩14,689 | ₩14,902 | +0.26% | 3.4만 |
|---|
| 2025.11.20 | ₩15,450 | ₩15,450 | ₩14,836 | ₩14,836 | -3.98% | 2.1천 |
|---|
| 2025.11.19 | ₩15,153 | ₩15,157 | ₩15,103 | ₩15,157 | +0.03% | 3.2천 |
|---|
| 2025.11.18 | ₩15,023 | ₩15,210 | ₩14,992 | ₩15,095 | +0.48% | 3.7만 |
|---|
| 2025.11.17 | ₩15,290 | ₩15,290 | ₩15,103 | ₩15,170 | -0.79% | 1.6천 |
|---|
| 2025.11.14 | ₩15,170 | ₩15,464 | ₩15,170 | ₩15,336 | +1.09% | 7.1천 |
|---|
| 2025.11.13 | ₩15,584 | ₩15,584 | ₩15,344 | ₩15,384 | -1.29% | 2.4만 |
|---|
| 2025.11.12 | ₩15,697 | ₩15,705 | ₩15,697 | ₩15,705 | +0.05% | 500 |
|---|
| 2025.11.11 | ₩15,664 | ₩15,784 | ₩15,664 | ₩15,784 | +0.77% | 1.5만 |
|---|
| 2025.11.10 | ₩15,771 | ₩15,838 | ₩15,691 | ₩15,838 | +0.42% | 2.4만 |
|---|
| 2025.11.07 | ₩15,353 | ₩15,497 | ₩15,217 | ₩15,497 | +0.94% | 900 |
|---|
| 2025.11.06 | ₩15,704 | ₩15,704 | ₩15,477 | ₩15,571 | -0.85% | 1.2만 |
|---|
| 2025.11.05 | ₩15,724 | ₩15,811 | ₩15,713 | ₩15,756 | +0.20% | 2.3천 |
|---|
| 2025.11.04 | ₩15,757 | ₩15,838 | ₩15,704 | ₩15,704 | -0.34% | 1천 |
|---|
| 2025.11.03 | ₩16,065 | ₩16,065 | ₩15,891 | ₩16,011 | -0.33% | 3.5만 |
|---|
| 2025.10.31 | ₩15,932 | ₩16,011 | ₩15,904 | ₩15,958 | +0.16% | 3.7천 |
|---|
| 2025.10.30 | ₩15,971 | ₩16,051 | ₩15,851 | ₩15,851 | -0.75% | 7.8천 |
|---|
| 2025.10.29 | ₩16,158 | ₩16,212 | ₩15,984 | ₩16,105 | -0.33% | 5.3만 |
|---|
| 2025.10.28 | ₩16,145 | ₩16,198 | ₩16,145 | ₩16,145 | 0.00% | 9천 |
|---|
| 2025.10.27 | ₩16,091 | ₩16,131 | ₩16,065 | ₩16,131 | +0.25% | 7.6만 |
|---|
| 2025.10.24 | ₩15,958 | ₩15,998 | ₩15,948 | ₩15,948 | -0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩15,891 | ₩15,891 | ₩15,864 | ₩15,864 | -0.17% | 300 |
|---|
| 2025.10.22 | ₩15,838 | ₩15,838 | ₩15,637 | ₩15,637 | -1.26% | 7.1천 |
|---|
| 2025.10.21 | ₩15,771 | ₩15,824 | ₩15,729 | ₩15,783 | +0.08% | 2.5만 |
|---|
| 2025.10.20 | ₩15,637 | ₩15,757 | ₩15,637 | ₩15,757 | +0.77% | 3.5천 |
|---|
| 2025.10.17 | ₩15,571 | ₩15,624 | ₩15,571 | ₩15,596 | +0.16% | 1.6만 |
|---|
| 2025.10.16 | ₩15,732 | ₩15,732 | ₩15,577 | ₩15,577 | -0.98% | 800 |
|---|
| 2025.10.15 | ₩15,744 | ₩15,744 | ₩15,635 | ₩15,635 | -0.70% | 3.7천 |
|---|
| 2025.10.14 | ₩15,464 | ₩15,608 | ₩15,464 | ₩15,608 | +0.93% | 800 |
|---|
| 2025.10.13 | ₩15,624 | ₩15,744 | ₩15,624 | ₩15,677 | +0.34% | 1.6천 |
|---|
| 2025.10.10 | ₩15,918 | ₩15,918 | ₩15,330 | ₩15,330 | -3.69% | 1.6천 |
|---|