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 | ₩16,691 | ₩16,825 | ₩16,691 | ₩16,825 | +0.81% | 3.5천 |
| 2026.10.08 | ₩16,651 | ₩16,677 | ₩16,611 | ₩16,616 | -0.21% | 700 |
| 2026.10.07 | ₩16,717 | ₩16,719 | ₩16,664 | ₩16,719 | +0.01% | 1.5천 |
| 2026.10.06 | ₩16,771 | ₩16,837 | ₩16,771 | ₩16,793 | +0.14% | 6.2천 |
| 2026.10.05 | ₩16,517 | ₩16,597 | ₩16,517 | ₩16,592 | +0.45% | 1만 |
| 2026.10.02 | ₩16,504 | ₩16,530 | ₩16,464 | ₩16,464 | -0.24% | 1.8천 |
| 2026.10.01 | ₩16,277 | ₩16,397 | ₩16,264 | ₩16,304 | +0.16% | 1.1천 |
| 2026.09.30 | ₩16,330 | ₩16,344 | ₩16,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,237 |
| -0.57% |
| 1.3천 |
| 2026.09.29 | ₩16,224 | ₩16,276 | ₩16,210 | ₩16,276 | +0.32% | 1.1만 |
|---|
| 2026.09.28 | ₩16,184 | ₩16,213 | ₩16,170 | ₩16,213 | +0.18% | 1.8천 |
|---|
| 2026.09.25 | ₩16,250 | ₩16,357 | ₩16,250 | ₩16,297 | +0.29% | 900 |
|---|
| 2026.09.24 | ₩16,277 | ₩16,322 | ₩16,277 | ₩16,322 | +0.28% | 900 |
|---|
| 2026.09.23 | ₩16,264 | ₩16,344 | ₩16,264 | ₩16,305 | +0.25% | 600 |
|---|
| 2026.09.22 | ₩16,290 | ₩16,357 | ₩16,290 | ₩16,326 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩16,184 | ₩16,293 | ₩16,184 | ₩16,293 | +0.68% | 6.4천 |
|---|
| 2026.09.18 | ₩15,930 | ₩15,989 | ₩15,930 | ₩15,989 | +0.37% | 800 |
|---|
| 2026.09.17 | ₩16,024 | ₩16,024 | ₩16,024 | ₩16,024 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,925 | ₩15,925 | ₩15,925 | ₩15,925 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩16,010 | ₩16,024 | ₩15,927 | ₩15,927 | -0.52% | 5.7천 |
|---|
| 2026.09.14 | ₩15,943 | ₩16,090 | ₩15,943 | ₩16,038 | +0.59% | 1.2천 |
|---|
| 2026.09.11 | ₩15,977 | ₩15,995 | ₩15,977 | ₩15,995 | +0.12% | 1천 |
|---|
| 2026.09.10 | ₩15,890 | ₩15,903 | ₩15,842 | ₩15,842 | -0.30% | 6.3천 |
|---|
| 2026.09.09 | ₩16,024 | ₩16,024 | ₩15,957 | ₩15,978 | -0.28% | 3.3천 |
|---|
| 2026.09.08 | ₩16,104 | ₩16,104 | ₩16,078 | ₩16,078 | -0.16% | 400 |
|---|
| 2026.09.04 | ₩16,248 | ₩16,248 | ₩16,197 | ₩16,206 | -0.25% | 4.2천 |
|---|
| 2026.09.03 | ₩16,305 | ₩16,305 | ₩16,305 | ₩16,305 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,117 | ₩16,117 | ₩16,050 | ₩16,068 | -0.31% | 5.7천 |
|---|
| 2026.09.01 | ₩16,157 | ₩16,157 | ₩16,140 | ₩16,140 | -0.11% | 200 |
|---|
| 2026.08.31 | ₩16,426 | ₩16,426 | ₩16,426 | ₩16,426 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩16,490 | ₩16,490 | ₩16,420 | ₩16,420 | -0.43% | 4.7천 |
|---|
| 2026.08.27 | ₩16,397 | ₩16,584 | ₩16,397 | ₩16,569 | +1.05% | 2천 |
|---|
| 2026.08.26 | ₩16,244 | ₩16,269 | ₩16,212 | ₩16,269 | +0.16% | 600 |
|---|
| 2026.08.25 | ₩16,264 | ₩16,264 | ₩16,250 | ₩16,257 | -0.04% | 7.4천 |
|---|
| 2026.08.24 | ₩16,304 | ₩16,304 | ₩16,224 | ₩16,264 | -0.25% | 1.9천 |
|---|
| 2026.08.21 | ₩16,330 | ₩16,397 | ₩16,330 | ₩16,361 | +0.19% | 2.2천 |
|---|
| 2026.08.20 | ₩16,317 | ₩16,317 | ₩16,208 | ₩16,208 | -0.67% | 2.5천 |
|---|
| 2026.08.19 | ₩16,424 | ₩16,450 | ₩16,370 | ₩16,400 | -0.15% | 9.6천 |
|---|
| 2026.08.18 | ₩16,380 | ₩16,380 | ₩16,380 | ₩16,380 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,637 | ₩16,637 | ₩16,559 | ₩16,559 | -0.47% | 2.8천 |
|---|
| 2026.08.14 | ₩16,797 | ₩16,797 | ₩16,664 | ₩16,664 | -0.79% | 3.8천 |
|---|
| 2026.08.13 | ₩16,824 | ₩16,864 | ₩16,771 | ₩16,852 | +0.17% | 1.2천 |
|---|
| 2026.08.12 | ₩16,717 | ₩16,717 | ₩16,716 | ₩16,716 | -0.01% | 2.3만 |
|---|
| 2026.08.11 | ₩16,717 | ₩16,757 | ₩16,660 | ₩16,660 | -0.34% | 7.6천 |
|---|
| 2026.08.10 | ₩16,717 | ₩16,717 | ₩16,684 | ₩16,684 | -0.20% | 700 |
|---|
| 2026.08.07 | ₩16,557 | ₩16,584 | ₩16,557 | ₩16,584 | +0.16% | 1.3천 |
|---|
| 2026.08.06 | ₩16,396 | ₩16,396 | ₩16,396 | ₩16,396 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩16,637 | ₩16,637 | ₩16,524 | ₩16,524 | -0.68% | 700 |
|---|
| 2026.08.04 | ₩16,157 | ₩16,477 | ₩16,157 | ₩16,437 | +1.73% | 6천 |
|---|
| 2026.08.03 | ₩15,903 | ₩16,037 | ₩15,877 | ₩15,877 | -0.17% | 3.6천 |
|---|
| 2026.07.31 | ₩15,690 | ₩15,770 | ₩15,690 | ₩15,770 | +0.51% | 2.2천 |
|---|
| 2026.07.30 | ₩15,436 | ₩15,557 | ₩15,436 | ₩15,557 | +0.78% | 1.8만 |
|---|
| 2026.07.29 | ₩15,490 | ₩15,490 | ₩15,339 | ₩15,339 | -0.97% | 2.3천 |
|---|
| 2026.07.28 | ₩15,376 | ₩15,571 | ₩15,376 | ₩15,571 | +1.27% | 400 |
|---|
| 2026.07.27 | ₩15,557 | ₩15,557 | ₩15,478 | ₩15,478 | -0.51% | 400 |
|---|
| 2026.07.24 | ₩15,396 | ₩15,422 | ₩15,383 | ₩15,383 | -0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩15,396 | ₩15,396 | ₩15,370 | ₩15,392 | -0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩15,663 | ₩15,663 | ₩15,610 | ₩15,610 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩15,717 | ₩15,785 | ₩15,717 | ₩15,785 | +0.43% | 800 |
|---|
| 2026.07.20 | ₩15,750 | ₩15,757 | ₩15,663 | ₩15,663 | -0.55% | 800 |
|---|
| 2026.07.17 | ₩15,837 | ₩15,837 | ₩15,749 | ₩15,749 | -0.56% | 600 |
|---|
| 2026.07.16 | ₩15,957 | ₩15,957 | ₩15,929 | ₩15,929 | -0.18% | 3.1천 |
|---|
| 2026.07.15 | ₩15,983 | ₩16,024 | ₩15,983 | ₩15,997 | +0.08% | 1.1만 |
|---|
| 2026.07.14 | ₩15,983 | ₩16,038 | ₩15,983 | ₩16,038 | +0.34% | 1.5천 |
|---|
| 2026.07.13 | ₩16,130 | ₩16,130 | ₩15,983 | ₩16,010 | -0.74% | 5천 |
|---|
| 2026.07.10 | ₩16,197 | ₩16,197 | ₩16,064 | ₩16,153 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩16,177 | ₩16,197 | ₩16,157 | ₩16,184 | +0.04% | 1.5천 |
|---|
| 2026.07.08 | ₩15,943 | ₩15,989 | ₩15,890 | ₩15,989 | +0.28% | 500 |
|---|
| 2026.07.07 | ₩16,184 | ₩16,184 | ₩16,090 | ₩16,102 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩16,184 | ₩16,250 | ₩16,157 | ₩16,237 | +0.33% | 5.9만 |
|---|
| 2026.07.02 | ₩16,264 | ₩16,264 | ₩16,037 | ₩16,078 | -1.14% | 600 |
|---|
| 2026.07.01 | ₩16,170 | ₩16,317 | ₩16,170 | ₩16,213 | +0.26% | 900 |
|---|
| 2026.06.30 | ₩16,024 | ₩16,170 | ₩16,024 | ₩16,170 | +0.92% | 1.1천 |
|---|
| 2026.06.29 | ₩15,970 | ₩15,970 | ₩15,810 | ₩15,969 | -0.01% | 1.8천 |
|---|
| 2026.06.26 | ₩15,623 | ₩15,685 | ₩15,583 | ₩15,685 | +0.39% | 1.8천 |
|---|
| 2026.06.25 | ₩15,583 | ₩15,583 | ₩15,541 | ₩15,541 | -0.27% | 7.8천 |
|---|
| 2026.06.24 | ₩15,663 | ₩15,677 | ₩15,543 | ₩15,543 | -0.77% | 3.3천 |
|---|
| 2026.06.23 | ₩15,557 | ₩15,657 | ₩15,557 | ₩15,589 | +0.21% | 5.6천 |
|---|
| 2026.06.22 | ₩15,803 | ₩15,819 | ₩15,803 | ₩15,819 | +0.10% | 500 |
|---|
| 2026.06.18 | ₩15,930 | ₩15,930 | ₩15,917 | ₩15,917 | -0.08% | 500 |
|---|
| 2026.06.17 | ₩15,983 | ₩15,983 | ₩15,729 | ₩15,729 | -1.59% | 1.6천 |
|---|
| 2026.06.16 | ₩16,077 | ₩16,077 | ₩15,925 | ₩15,925 | -0.95% | 3.7천 |
|---|
| 2026.06.15 | ₩16,077 | ₩16,110 | ₩16,064 | ₩16,097 | +0.12% | 2.6천 |
|---|
| 2026.06.12 | ₩15,797 | ₩15,830 | ₩15,783 | ₩15,830 | +0.21% | 7.7천 |
|---|
| 2026.06.11 | ₩15,597 | ₩15,781 | ₩15,597 | ₩15,781 | +1.18% | 600 |
|---|
| 2026.06.10 | ₩15,663 | ₩15,770 | ₩15,521 | ₩15,521 | -0.91% | 1천 |
|---|
| 2026.06.09 | ₩15,810 | ₩15,823 | ₩15,690 | ₩15,766 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩15,810 | ₩15,810 | ₩15,757 | ₩15,783 | -0.17% | 3.5천 |
|---|
| 2026.06.05 | ₩15,823 | ₩15,823 | ₩15,713 | ₩15,713 | -0.70% | 2.8천 |
|---|
| 2026.06.04 | ₩16,197 | ₩16,250 | ₩16,170 | ₩16,250 | +0.33% | 5.8천 |
|---|
| 2026.06.03 | ₩16,268 | ₩16,268 | ₩16,268 | ₩16,268 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩16,480 | ₩16,480 | ₩16,480 | ₩16,480 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩16,370 | ₩16,504 | ₩16,277 | ₩16,498 | +0.78% | 5.1천 |
|---|
| 2026.05.29 | ₩16,144 | ₩16,237 | ₩16,117 | ₩16,237 | +0.58% | 5.5천 |
|---|
| 2026.05.28 | ₩15,957 | ₩16,050 | ₩15,930 | ₩16,037 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩15,814 | ₩15,814 | ₩15,781 | ₩15,781 | -0.21% | 600 |
|---|
| 2026.05.26 | ₩15,783 | ₩15,806 | ₩15,783 | ₩15,806 | +0.14% | 600 |
|---|
| 2026.05.22 | ₩15,717 | ₩15,730 | ₩15,691 | ₩15,691 | -0.16% | 7.2천 |
|---|
| 2026.05.21 | ₩15,463 | ₩15,550 | ₩15,463 | ₩15,550 | +0.56% | 600 |
|---|
| 2026.05.20 | ₩15,356 | ₩15,467 | ₩15,356 | ₩15,467 | +0.72% | 1.9천 |
|---|
| 2026.05.19 | ₩15,370 | ₩15,370 | ₩15,239 | ₩15,239 | -0.85% | 1.2천 |
|---|
| 2026.05.18 | ₩15,396 | ₩15,396 | ₩15,368 | ₩15,368 | -0.18% | 200 |
|---|
| 2026.05.15 | ₩15,356 | ₩15,368 | ₩15,356 | ₩15,368 | +0.08% | 400 |
|---|
| 2026.05.14 | ₩15,436 | ₩15,583 | ₩15,436 | ₩15,559 | +0.80% | 1.7천 |
|---|
| 2026.05.13 | ₩15,263 | ₩15,356 | ₩15,263 | ₩15,332 | +0.45% | 1만 |
|---|
| 2026.05.12 | ₩15,236 | ₩15,343 | ₩15,203 | ₩15,343 | +0.70% | 3.7만 |
|---|
| 2026.05.11 | ₩15,303 | ₩15,343 | ₩15,303 | ₩15,303 | 0.00% | 5.6천 |
|---|
| 2026.05.08 | ₩15,330 | ₩15,383 | ₩15,239 | ₩15,330 | 0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩15,423 | ₩15,436 | ₩15,290 | ₩15,316 | -0.69% | 3.4천 |
|---|
| 2026.05.06 | ₩15,210 | ₩15,283 | ₩15,210 | ₩15,283 | +0.48% | 600 |
|---|
| 2026.05.05 | ₩15,144 | ₩15,202 | ₩15,144 | ₩15,164 | +0.13% | 1.8천 |
|---|
| 2026.05.04 | ₩15,183 | ₩15,196 | ₩15,167 | ₩15,167 | -0.11% | 3.4천 |
|---|
| 2026.05.01 | ₩15,210 | ₩15,223 | ₩15,176 | ₩15,176 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩14,889 | ₩15,099 | ₩14,889 | ₩15,099 | +1.41% | 2.3천 |
|---|
| 2026.04.29 | ₩14,983 | ₩14,996 | ₩14,956 | ₩14,983 | 0.00% | 3.6천 |
|---|
| 2026.04.28 | ₩15,063 | ₩15,063 | ₩14,996 | ₩15,004 | -0.39% | 3.2천 |
|---|
| 2026.04.27 | ₩15,210 | ₩15,250 | ₩15,210 | ₩15,230 | +0.13% | 4.9천 |
|---|
| 2026.04.24 | ₩15,103 | ₩15,256 | ₩15,103 | ₩15,256 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩15,183 | ₩15,196 | ₩15,050 | ₩15,112 | -0.47% | 600 |
|---|
| 2026.04.22 | ₩15,383 | ₩15,410 | ₩15,356 | ₩15,390 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩15,396 | ₩15,410 | ₩15,223 | ₩15,242 | -1.01% | 2.1천 |
|---|
| 2026.04.20 | ₩15,283 | ₩15,291 | ₩15,250 | ₩15,291 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩15,170 | ₩15,316 | ₩15,170 | ₩15,276 | +0.70% | 2천 |
|---|
| 2026.04.16 | ₩15,010 | ₩15,116 | ₩15,010 | ₩15,074 | +0.43% | 1.5천 |
|---|
| 2026.04.15 | ₩14,876 | ₩15,035 | ₩14,876 | ₩15,035 | +1.07% | 8.7천 |
|---|
| 2026.04.14 | ₩14,783 | ₩14,824 | ₩14,783 | ₩14,824 | +0.28% | 6천 |
|---|
| 2026.04.13 | ₩14,369 | ₩14,640 | ₩14,369 | ₩14,640 | +1.88% | 1.7천 |
|---|
| 2026.04.10 | ₩14,356 | ₩14,369 | ₩14,329 | ₩14,369 | +0.09% | 1.1만 |
|---|
| 2026.04.09 | ₩14,302 | ₩14,422 | ₩14,289 | ₩14,413 | +0.77% | 1.9천 |
|---|
| 2026.04.08 | ₩14,489 | ₩14,503 | ₩14,382 | ₩14,412 | -0.53% | 3.2천 |
|---|
| 2026.04.07 | ₩13,942 | ₩14,078 | ₩13,902 | ₩14,078 | +0.98% | 9.3천 |
|---|
| 2026.04.06 | ₩14,009 | ₩14,069 | ₩13,915 | ₩13,915 | -0.67% | 7.7천 |
|---|
| 2026.04.02 | ₩14,045 | ₩14,045 | ₩13,982 | ₩14,013 | -0.23% | 6.8천 |
|---|
| 2026.04.01 | ₩14,049 | ₩14,102 | ₩14,022 | ₩14,062 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩13,715 | ₩13,875 | ₩13,689 | ₩13,862 | +1.07% | 1.1만 |
|---|
| 2026.03.30 | ₩13,555 | ₩13,595 | ₩13,422 | ₩13,449 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩13,569 | ₩13,595 | ₩13,529 | ₩13,529 | -0.29% | 1.1천 |
|---|
| 2026.03.26 | ₩13,929 | ₩13,929 | ₩13,833 | ₩13,833 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩14,262 | ₩14,262 | ₩14,109 | ₩14,125 | -0.96% | 1.8만 |
|---|
| 2026.03.24 | ₩14,036 | ₩14,129 | ₩14,036 | ₩14,072 | +0.26% | 1.7천 |
|---|
| 2026.03.23 | ₩14,342 | ₩14,396 | ₩14,209 | ₩14,252 | -0.63% | 3.6천 |
|---|
| 2026.03.20 | ₩14,094 | ₩14,116 | ₩13,929 | ₩13,996 | -0.70% | 1.3천 |
|---|
| 2026.03.19 | ₩14,209 | ₩14,253 | ₩14,182 | ₩14,253 | +0.31% | 1.5천 |
|---|
| 2026.03.18 | ₩14,356 | ₩14,422 | ₩14,284 | ₩14,284 | -0.50% | 5.1천 |
|---|
| 2026.03.17 | ₩14,649 | ₩14,649 | ₩14,476 | ₩14,479 | -1.17% | 900 |
|---|
| 2026.03.16 | ₩14,543 | ₩14,543 | ₩14,449 | ₩14,485 | -0.39% | 2.5천 |
|---|
| 2026.03.13 | ₩14,497 | ₩14,497 | ₩14,340 | ₩14,340 | -1.09% | 2.4천 |
|---|
| 2026.03.12 | ₩14,596 | ₩14,596 | ₩14,429 | ₩14,429 | -1.14% | 2.8천 |
|---|
| 2026.03.11 | ₩14,743 | ₩14,743 | ₩14,623 | ₩14,677 | -0.44% | 2.8천 |
|---|
| 2026.03.10 | ₩14,743 | ₩14,823 | ₩14,689 | ₩14,689 | -0.36% | 8.8천 |
|---|
| 2026.03.09 | ₩14,463 | ₩14,796 | ₩14,463 | ₩14,796 | +2.31% | 2.2천 |
|---|
| 2026.03.06 | ₩14,663 | ₩14,743 | ₩14,663 | ₩14,672 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩14,903 | ₩14,903 | ₩14,716 | ₩14,837 | -0.44% | 3.6천 |
|---|
| 2026.03.04 | ₩14,743 | ₩14,823 | ₩14,743 | ₩14,816 | +0.50% | 1.8천 |
|---|
| 2026.03.03 | ₩14,396 | ₩14,636 | ₩14,310 | ₩14,591 | +1.35% | 2.2천 |
|---|
| 2026.03.02 | ₩14,649 | ₩14,708 | ₩14,649 | ₩14,708 | +0.40% | 800 |
|---|
| 2026.02.27 | ₩14,609 | ₩14,687 | ₩14,583 | ₩14,687 | +0.53% | 1.1천 |
|---|
| 2026.02.26 | ₩14,529 | ₩14,684 | ₩14,529 | ₩14,684 | +1.07% | 1천 |
|---|
| 2026.02.25 | ₩14,689 | ₩14,712 | ₩14,689 | ₩14,712 | +0.15% | 700 |
|---|
| 2026.02.24 | ₩14,503 | ₩14,556 | ₩14,503 | ₩14,529 | +0.18% | 5.5천 |
|---|
| 2026.02.23 | ₩14,623 | ₩14,623 | ₩14,356 | ₩14,381 | -1.65% | 1천 |
|---|
| 2026.02.20 | ₩14,689 | ₩14,689 | ₩14,649 | ₩14,671 | -0.13% | 1천 |
|---|
| 2026.02.19 | ₩14,636 | ₩14,703 | ₩14,583 | ₩14,703 | +0.46% | 7.1천 |
|---|
| 2026.02.18 | ₩14,596 | ₩14,783 | ₩14,596 | ₩14,701 | +0.72% | 1.3만 |
|---|
| 2026.02.17 | ₩14,556 | ₩14,636 | ₩14,476 | ₩14,603 | +0.32% | 2천 |
|---|
| 2026.02.13 | ₩14,623 | ₩14,709 | ₩14,616 | ₩14,628 | +0.04% | 3.1천 |
|---|
| 2026.02.12 | ₩14,796 | ₩14,796 | ₩14,508 | ₩14,508 | -1.95% | 900 |
|---|
| 2026.02.11 | ₩14,896 | ₩14,896 | ₩14,716 | ₩14,775 | -0.82% | 1.7만 |
|---|
| 2026.02.10 | ₩14,943 | ₩14,943 | ₩14,825 | ₩14,825 | -0.79% | 700 |
|---|
| 2026.02.09 | ₩14,736 | ₩14,836 | ₩14,716 | ₩14,824 | +0.60% | 1.5천 |
|---|
| 2026.02.06 | ₩14,449 | ₩14,663 | ₩14,409 | ₩14,663 | +1.48% | 4.3천 |
|---|
| 2026.02.05 | ₩14,228 | ₩14,228 | ₩14,228 | ₩14,228 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩14,569 | ₩14,596 | ₩14,516 | ₩14,556 | -0.09% | 9.7천 |
|---|
| 2026.02.03 | ₩14,823 | ₩14,876 | ₩14,676 | ₩14,765 | -0.39% | 7천 |
|---|
| 2026.02.02 | ₩15,136 | ₩15,170 | ₩15,062 | ₩15,062 | -0.49% | 9.5천 |
|---|
| 2026.01.30 | ₩15,196 | ₩15,196 | ₩15,076 | ₩15,076 | -0.79% | 3.5천 |
|---|
| 2026.01.29 | ₩15,244 | ₩15,330 | ₩15,230 | ₩15,330 | +0.56% | 1.3천 |
|---|
| 2026.01.28 | ₩15,517 | ₩15,517 | ₩15,390 | ₩15,390 | -0.82% | 4.1천 |
|---|
| 2026.01.27 | ₩15,543 | ₩15,543 | ₩15,474 | ₩15,510 | -0.21% | 1.2천 |
|---|
| 2026.01.26 | ₩15,570 | ₩15,570 | ₩15,517 | ₩15,517 | -0.34% | 500 |
|---|
| 2026.01.23 | ₩15,343 | ₩15,410 | ₩15,343 | ₩15,406 | +0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩15,396 | ₩15,396 | ₩15,330 | ₩15,396 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩15,123 | ₩15,303 | ₩15,123 | ₩15,303 | +1.19% | 9천 |
|---|
| 2026.01.20 | ₩15,316 | ₩15,316 | ₩15,183 | ₩15,183 | -0.87% | 5천 |
|---|
| 2026.01.16 | ₩15,503 | ₩15,503 | ₩15,476 | ₩15,492 | -0.07% | 1.9천 |
|---|
| 2026.01.15 | ₩15,610 | ₩15,623 | ₩15,530 | ₩15,530 | -0.51% | 5.7천 |
|---|
| 2026.01.14 | ₩15,503 | ₩15,557 | ₩15,416 | ₩15,503 | 0.00% | 4.2천 |
|---|
| 2026.01.13 | ₩15,797 | ₩15,797 | ₩15,681 | ₩15,698 | -0.63% | 2.9천 |
|---|
| 2026.01.12 | ₩15,730 | ₩15,797 | ₩15,730 | ₩15,779 | +0.31% | 1천 |
|---|
| 2026.01.09 | ₩15,730 | ₩15,730 | ₩15,710 | ₩15,717 | -0.08% | 1천 |
|---|
| 2026.01.08 | ₩15,597 | ₩15,610 | ₩15,567 | ₩15,610 | +0.09% | 4.1천 |
|---|
| 2026.01.07 | ₩15,677 | ₩15,697 | ₩15,677 | ₩15,689 | +0.08% | 2.7천 |
|---|
| 2026.01.06 | ₩15,583 | ₩15,643 | ₩15,583 | ₩15,643 | +0.39% | 5.3천 |
|---|
| 2026.01.05 | ₩15,503 | ₩15,554 | ₩15,487 | ₩15,487 | -0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩15,557 | ₩15,557 | ₩15,318 | ₩15,331 | -1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩15,424 | ₩15,424 | ₩15,424 | ₩15,424 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩15,623 | ₩15,623 | ₩15,567 | ₩15,567 | -0.36% | 4.3천 |
|---|
| 2025.12.29 | ₩15,651 | ₩15,651 | ₩15,619 | ₩15,619 | -0.20% | 900 |
|---|
| 2025.12.26 | ₩15,703 | ₩15,743 | ₩15,689 | ₩15,713 | +0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩15,683 | ₩15,727 | ₩15,673 | ₩15,727 | +0.28% | 1.1만 |
|---|
| 2025.12.23 | ₩15,650 | ₩15,693 | ₩15,613 | ₩15,693 | +0.27% | 5천 |
|---|
| 2025.12.22 | ₩15,663 | ₩15,703 | ₩15,663 | ₩15,703 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩15,423 | ₩15,570 | ₩15,423 | ₩15,570 | +0.95% | 2.4천 |
|---|
| 2025.12.18 | ₩15,423 | ₩15,423 | ₩15,356 | ₩15,356 | -0.43% | 3.6천 |
|---|
| 2025.12.17 | ₩15,383 | ₩15,383 | ₩15,170 | ₩15,170 | -1.39% | 4.4천 |
|---|
| 2025.12.16 | ₩15,356 | ₩15,426 | ₩15,283 | ₩15,426 | +0.45% | 1.4만 |
|---|
| 2025.12.15 | ₩15,410 | ₩15,436 | ₩15,363 | ₩15,363 | -0.30% | 9.2천 |
|---|
| 2025.12.12 | ₩15,577 | ₩15,577 | ₩15,436 | ₩15,463 | -0.73% | 4.4천 |
|---|
| 2025.12.11 | ₩15,610 | ₩15,691 | ₩15,610 | ₩15,691 | +0.52% | 4.8천 |
|---|
| 2025.12.10 | ₩15,597 | ₩15,703 | ₩15,557 | ₩15,691 | +0.61% | 700 |
|---|
| 2025.12.09 | ₩15,650 | ₩15,650 | ₩15,557 | ₩15,583 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩15,690 | ₩15,690 | ₩15,582 | ₩15,582 | -0.69% | 4.7천 |
|---|
| 2025.12.05 | ₩15,699 | ₩15,757 | ₩15,647 | ₩15,667 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩15,583 | ₩15,613 | ₩15,583 | ₩15,613 | +0.19% | 3.1천 |
|---|
| 2025.12.03 | ₩15,467 | ₩15,597 | ₩15,467 | ₩15,570 | +0.66% | 4.1천 |
|---|
| 2025.12.02 | ₩15,537 | ₩15,570 | ₩15,502 | ₩15,543 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩15,490 | ₩15,570 | ₩15,451 | ₩15,451 | -0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩15,530 | ₩15,597 | ₩15,530 | ₩15,597 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩15,450 | ₩15,530 | ₩15,450 | ₩15,478 | +0.18% | 1.1만 |
|---|
| 2025.11.25 | ₩15,143 | ₩15,396 | ₩15,143 | ₩15,396 | +1.67% | 2.6천 |
|---|
| 2025.11.24 | ₩15,050 | ₩15,210 | ₩15,050 | ₩15,192 | +0.95% | 2.6천 |
|---|
| 2025.11.21 | ₩14,849 | ₩14,983 | ₩14,676 | ₩14,888 | +0.26% | 3.4만 |
|---|
| 2025.11.20 | ₩15,436 | ₩15,436 | ₩14,823 | ₩14,823 | -3.98% | 2.1천 |
|---|
| 2025.11.19 | ₩15,139 | ₩15,143 | ₩15,090 | ₩15,143 | +0.03% | 3.2천 |
|---|
| 2025.11.18 | ₩15,010 | ₩15,196 | ₩14,979 | ₩15,082 | +0.48% | 3.7만 |
|---|
| 2025.11.17 | ₩15,276 | ₩15,276 | ₩15,090 | ₩15,156 | -0.79% | 1.6천 |
|---|
| 2025.11.14 | ₩15,156 | ₩15,450 | ₩15,156 | ₩15,322 | +1.09% | 7.1천 |
|---|
| 2025.11.13 | ₩15,570 | ₩15,570 | ₩15,330 | ₩15,370 | -1.29% | 2.4만 |
|---|
| 2025.11.12 | ₩15,683 | ₩15,691 | ₩15,683 | ₩15,691 | +0.05% | 500 |
|---|
| 2025.11.11 | ₩15,650 | ₩15,770 | ₩15,650 | ₩15,770 | +0.77% | 1.5만 |
|---|
| 2025.11.10 | ₩15,757 | ₩15,823 | ₩15,677 | ₩15,823 | +0.42% | 2.4만 |
|---|
| 2025.11.07 | ₩15,339 | ₩15,483 | ₩15,203 | ₩15,483 | +0.94% | 900 |
|---|
| 2025.11.06 | ₩15,690 | ₩15,690 | ₩15,463 | ₩15,557 | -0.85% | 1.2만 |
|---|
| 2025.11.05 | ₩15,710 | ₩15,797 | ₩15,699 | ₩15,742 | +0.20% | 2.3천 |
|---|
| 2025.11.04 | ₩15,743 | ₩15,823 | ₩15,690 | ₩15,690 | -0.34% | 1천 |
|---|
| 2025.11.03 | ₩16,050 | ₩16,050 | ₩15,877 | ₩15,997 | -0.33% | 3.5만 |
|---|
| 2025.10.31 | ₩15,918 | ₩15,997 | ₩15,890 | ₩15,943 | +0.16% | 3.7천 |
|---|
| 2025.10.30 | ₩15,957 | ₩16,037 | ₩15,837 | ₩15,837 | -0.75% | 7.8천 |
|---|
| 2025.10.29 | ₩16,144 | ₩16,197 | ₩15,970 | ₩16,090 | -0.33% | 5.3만 |
|---|
| 2025.10.28 | ₩16,130 | ₩16,184 | ₩16,130 | ₩16,130 | 0.00% | 9천 |
|---|
| 2025.10.27 | ₩16,077 | ₩16,117 | ₩16,050 | ₩16,117 | +0.25% | 7.6만 |
|---|
| 2025.10.24 | ₩15,943 | ₩15,983 | ₩15,934 | ₩15,934 | -0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩15,877 | ₩15,877 | ₩15,850 | ₩15,850 | -0.17% | 300 |
|---|
| 2025.10.22 | ₩15,823 | ₩15,823 | ₩15,623 | ₩15,623 | -1.26% | 7.1천 |
|---|
| 2025.10.21 | ₩15,757 | ₩15,810 | ₩15,715 | ₩15,769 | +0.08% | 2.5만 |
|---|
| 2025.10.20 | ₩15,623 | ₩15,743 | ₩15,623 | ₩15,743 | +0.77% | 3.5천 |
|---|
| 2025.10.17 | ₩15,557 | ₩15,610 | ₩15,557 | ₩15,582 | +0.16% | 1.6만 |
|---|
| 2025.10.16 | ₩15,718 | ₩15,718 | ₩15,563 | ₩15,563 | -0.98% | 800 |
|---|
| 2025.10.15 | ₩15,730 | ₩15,730 | ₩15,621 | ₩15,621 | -0.70% | 3.7천 |
|---|
| 2025.10.14 | ₩15,450 | ₩15,594 | ₩15,450 | ₩15,594 | +0.93% | 800 |
|---|
| 2025.10.13 | ₩15,610 | ₩15,730 | ₩15,610 | ₩15,663 | +0.34% | 1.6천 |
|---|
| 2025.10.10 | ₩15,903 | ₩15,903 | ₩15,316 | ₩15,316 | -3.69% | 1.6천 |
|---|