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 | ₩16,713 | ₩16,848 | ₩16,713 | ₩16,848 | +0.81% | 3.5천 |
| 2026.10.08 | ₩16,673 | ₩16,700 | ₩16,633 | ₩16,638 | -0.21% | 700 |
| 2026.10.07 | ₩16,740 | ₩16,741 | ₩16,686 | ₩16,741 | +0.01% | 1.5천 |
| 2026.10.06 | ₩16,793 | ₩16,860 | ₩16,793 | ₩16,816 | +0.14% | 6.2천 |
| 2026.10.05 | ₩16,539 | ₩16,620 | ₩16,539 | ₩16,614 | +0.45% | 1만 |
| 2026.10.02 | ₩16,526 | ₩16,553 | ₩16,486 | ₩16,486 | -0.24% | 1.8천 |
| 2026.10.01 | ₩16,299 | ₩16,419 | ₩16,286 | ₩16,326 | +0.16% | 1.1천 |
| 2026.09.30 | ₩16,352 | ₩16,366 | ₩16,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,259 |
| -0.57% |
| 1.3천 |
| 2026.09.29 | ₩16,246 | ₩16,298 | ₩16,232 | ₩16,298 | +0.32% | 1.1만 |
|---|
| 2026.09.28 | ₩16,205 | ₩16,235 | ₩16,192 | ₩16,235 | +0.18% | 1.8천 |
|---|
| 2026.09.25 | ₩16,272 | ₩16,379 | ₩16,272 | ₩16,319 | +0.29% | 900 |
|---|
| 2026.09.24 | ₩16,299 | ₩16,344 | ₩16,299 | ₩16,344 | +0.28% | 900 |
|---|
| 2026.09.23 | ₩16,286 | ₩16,366 | ₩16,286 | ₩16,327 | +0.25% | 600 |
|---|
| 2026.09.22 | ₩16,312 | ₩16,379 | ₩16,312 | ₩16,348 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩16,205 | ₩16,315 | ₩16,205 | ₩16,315 | +0.68% | 6.4천 |
|---|
| 2026.09.18 | ₩15,952 | ₩16,010 | ₩15,952 | ₩16,010 | +0.37% | 800 |
|---|
| 2026.09.17 | ₩16,045 | ₩16,045 | ₩16,045 | ₩16,045 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,946 | ₩15,946 | ₩15,946 | ₩15,946 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩16,032 | ₩16,045 | ₩15,949 | ₩15,949 | -0.52% | 5.7천 |
|---|
| 2026.09.14 | ₩15,965 | ₩16,112 | ₩15,965 | ₩16,060 | +0.59% | 1.2천 |
|---|
| 2026.09.11 | ₩15,998 | ₩16,017 | ₩15,998 | ₩16,017 | +0.12% | 1천 |
|---|
| 2026.09.10 | ₩15,912 | ₩15,925 | ₩15,863 | ₩15,863 | -0.30% | 6.3천 |
|---|
| 2026.09.09 | ₩16,045 | ₩16,045 | ₩15,978 | ₩16,000 | -0.28% | 3.3천 |
|---|
| 2026.09.08 | ₩16,125 | ₩16,125 | ₩16,100 | ₩16,100 | -0.16% | 400 |
|---|
| 2026.09.04 | ₩16,270 | ₩16,270 | ₩16,219 | ₩16,228 | -0.25% | 4.2천 |
|---|
| 2026.09.03 | ₩16,327 | ₩16,327 | ₩16,327 | ₩16,327 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,139 | ₩16,139 | ₩16,072 | ₩16,089 | -0.31% | 5.7천 |
|---|
| 2026.09.01 | ₩16,179 | ₩16,179 | ₩16,161 | ₩16,161 | -0.11% | 200 |
|---|
| 2026.08.31 | ₩16,449 | ₩16,449 | ₩16,449 | ₩16,449 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩16,513 | ₩16,513 | ₩16,442 | ₩16,442 | -0.43% | 4.7천 |
|---|
| 2026.08.27 | ₩16,419 | ₩16,606 | ₩16,419 | ₩16,592 | +1.05% | 2천 |
|---|
| 2026.08.26 | ₩16,266 | ₩16,291 | ₩16,233 | ₩16,291 | +0.16% | 600 |
|---|
| 2026.08.25 | ₩16,286 | ₩16,286 | ₩16,272 | ₩16,279 | -0.04% | 7.4천 |
|---|
| 2026.08.24 | ₩16,326 | ₩16,326 | ₩16,246 | ₩16,286 | -0.25% | 1.9천 |
|---|
| 2026.08.21 | ₩16,352 | ₩16,419 | ₩16,352 | ₩16,383 | +0.19% | 2.2천 |
|---|
| 2026.08.20 | ₩16,339 | ₩16,339 | ₩16,229 | ₩16,229 | -0.67% | 2.5천 |
|---|
| 2026.08.19 | ₩16,446 | ₩16,473 | ₩16,392 | ₩16,422 | -0.15% | 9.6천 |
|---|
| 2026.08.18 | ₩16,402 | ₩16,402 | ₩16,402 | ₩16,402 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,660 | ₩16,660 | ₩16,581 | ₩16,581 | -0.47% | 2.8천 |
|---|
| 2026.08.14 | ₩16,820 | ₩16,820 | ₩16,686 | ₩16,686 | -0.79% | 3.8천 |
|---|
| 2026.08.13 | ₩16,847 | ₩16,887 | ₩16,793 | ₩16,875 | +0.17% | 1.2천 |
|---|
| 2026.08.12 | ₩16,740 | ₩16,740 | ₩16,738 | ₩16,738 | -0.01% | 2.3만 |
|---|
| 2026.08.11 | ₩16,740 | ₩16,780 | ₩16,682 | ₩16,682 | -0.34% | 7.6천 |
|---|
| 2026.08.10 | ₩16,740 | ₩16,740 | ₩16,706 | ₩16,706 | -0.20% | 700 |
|---|
| 2026.08.07 | ₩16,580 | ₩16,606 | ₩16,580 | ₩16,606 | +0.16% | 1.3천 |
|---|
| 2026.08.06 | ₩16,418 | ₩16,418 | ₩16,418 | ₩16,418 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩16,660 | ₩16,660 | ₩16,546 | ₩16,546 | -0.68% | 700 |
|---|
| 2026.08.04 | ₩16,179 | ₩16,499 | ₩16,179 | ₩16,459 | +1.73% | 6천 |
|---|
| 2026.08.03 | ₩15,925 | ₩16,058 | ₩15,898 | ₩15,898 | -0.17% | 3.6천 |
|---|
| 2026.07.31 | ₩15,711 | ₩15,791 | ₩15,711 | ₩15,791 | +0.51% | 2.2천 |
|---|
| 2026.07.30 | ₩15,457 | ₩15,578 | ₩15,457 | ₩15,578 | +0.78% | 1.8만 |
|---|
| 2026.07.29 | ₩15,511 | ₩15,511 | ₩15,360 | ₩15,360 | -0.97% | 2.3천 |
|---|
| 2026.07.28 | ₩15,397 | ₩15,592 | ₩15,397 | ₩15,592 | +1.27% | 400 |
|---|
| 2026.07.27 | ₩15,578 | ₩15,578 | ₩15,499 | ₩15,499 | -0.51% | 400 |
|---|
| 2026.07.24 | ₩15,417 | ₩15,443 | ₩15,404 | ₩15,404 | -0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩15,417 | ₩15,417 | ₩15,390 | ₩15,413 | -0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩15,684 | ₩15,684 | ₩15,631 | ₩15,631 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩15,738 | ₩15,806 | ₩15,738 | ₩15,806 | +0.43% | 800 |
|---|
| 2026.07.20 | ₩15,771 | ₩15,778 | ₩15,684 | ₩15,684 | -0.55% | 800 |
|---|
| 2026.07.17 | ₩15,858 | ₩15,858 | ₩15,770 | ₩15,770 | -0.56% | 600 |
|---|
| 2026.07.16 | ₩15,978 | ₩15,978 | ₩15,950 | ₩15,950 | -0.18% | 3.1천 |
|---|
| 2026.07.15 | ₩16,005 | ₩16,045 | ₩16,005 | ₩16,018 | +0.08% | 1.1만 |
|---|
| 2026.07.14 | ₩16,005 | ₩16,060 | ₩16,005 | ₩16,060 | +0.34% | 1.5천 |
|---|
| 2026.07.13 | ₩16,152 | ₩16,152 | ₩16,005 | ₩16,032 | -0.74% | 5천 |
|---|
| 2026.07.10 | ₩16,219 | ₩16,219 | ₩16,085 | ₩16,175 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩16,199 | ₩16,219 | ₩16,179 | ₩16,205 | +0.04% | 1.5천 |
|---|
| 2026.07.08 | ₩15,965 | ₩16,010 | ₩15,912 | ₩16,010 | +0.28% | 500 |
|---|
| 2026.07.07 | ₩16,205 | ₩16,205 | ₩16,112 | ₩16,124 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩16,205 | ₩16,272 | ₩16,179 | ₩16,259 | +0.33% | 5.9만 |
|---|
| 2026.07.02 | ₩16,286 | ₩16,286 | ₩16,058 | ₩16,100 | -1.14% | 600 |
|---|
| 2026.07.01 | ₩16,192 | ₩16,339 | ₩16,192 | ₩16,235 | +0.26% | 900 |
|---|
| 2026.06.30 | ₩16,045 | ₩16,192 | ₩16,045 | ₩16,192 | +0.92% | 1.1천 |
|---|
| 2026.06.29 | ₩15,992 | ₩15,992 | ₩15,831 | ₩15,990 | -0.01% | 1.8천 |
|---|
| 2026.06.26 | ₩15,644 | ₩15,706 | ₩15,604 | ₩15,706 | +0.39% | 1.8천 |
|---|
| 2026.06.25 | ₩15,604 | ₩15,604 | ₩15,561 | ₩15,561 | -0.27% | 7.8천 |
|---|
| 2026.06.24 | ₩15,684 | ₩15,698 | ₩15,564 | ₩15,564 | -0.77% | 3.3천 |
|---|
| 2026.06.23 | ₩15,578 | ₩15,678 | ₩15,578 | ₩15,610 | +0.21% | 5.6천 |
|---|
| 2026.06.22 | ₩15,825 | ₩15,841 | ₩15,825 | ₩15,841 | +0.10% | 500 |
|---|
| 2026.06.18 | ₩15,952 | ₩15,952 | ₩15,938 | ₩15,938 | -0.08% | 500 |
|---|
| 2026.06.17 | ₩16,005 | ₩16,005 | ₩15,750 | ₩15,750 | -1.59% | 1.6천 |
|---|
| 2026.06.16 | ₩16,099 | ₩16,099 | ₩15,946 | ₩15,946 | -0.95% | 3.7천 |
|---|
| 2026.06.15 | ₩16,099 | ₩16,132 | ₩16,085 | ₩16,119 | +0.12% | 2.6천 |
|---|
| 2026.06.12 | ₩15,818 | ₩15,851 | ₩15,805 | ₩15,851 | +0.21% | 7.7천 |
|---|
| 2026.06.11 | ₩15,618 | ₩15,802 | ₩15,618 | ₩15,802 | +1.18% | 600 |
|---|
| 2026.06.10 | ₩15,684 | ₩15,791 | ₩15,541 | ₩15,541 | -0.91% | 1천 |
|---|
| 2026.06.09 | ₩15,831 | ₩15,845 | ₩15,711 | ₩15,787 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩15,831 | ₩15,831 | ₩15,778 | ₩15,805 | -0.17% | 3.5천 |
|---|
| 2026.06.05 | ₩15,845 | ₩15,845 | ₩15,734 | ₩15,734 | -0.70% | 2.8천 |
|---|
| 2026.06.04 | ₩16,219 | ₩16,272 | ₩16,192 | ₩16,272 | +0.33% | 5.8천 |
|---|
| 2026.06.03 | ₩16,290 | ₩16,290 | ₩16,290 | ₩16,290 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩16,502 | ₩16,502 | ₩16,502 | ₩16,502 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩16,392 | ₩16,526 | ₩16,299 | ₩16,521 | +0.78% | 5.1천 |
|---|
| 2026.05.29 | ₩16,165 | ₩16,259 | ₩16,139 | ₩16,259 | +0.58% | 5.5천 |
|---|
| 2026.05.28 | ₩15,978 | ₩16,072 | ₩15,952 | ₩16,058 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩15,835 | ₩15,835 | ₩15,802 | ₩15,802 | -0.21% | 600 |
|---|
| 2026.05.26 | ₩15,805 | ₩15,827 | ₩15,805 | ₩15,827 | +0.14% | 600 |
|---|
| 2026.05.22 | ₩15,738 | ₩15,751 | ₩15,712 | ₩15,712 | -0.16% | 7.2천 |
|---|
| 2026.05.21 | ₩15,484 | ₩15,571 | ₩15,484 | ₩15,571 | +0.56% | 600 |
|---|
| 2026.05.20 | ₩15,377 | ₩15,488 | ₩15,377 | ₩15,488 | +0.72% | 1.9천 |
|---|
| 2026.05.19 | ₩15,390 | ₩15,390 | ₩15,260 | ₩15,260 | -0.85% | 1.2천 |
|---|
| 2026.05.18 | ₩15,417 | ₩15,417 | ₩15,389 | ₩15,389 | -0.18% | 200 |
|---|
| 2026.05.15 | ₩15,377 | ₩15,389 | ₩15,377 | ₩15,389 | +0.08% | 400 |
|---|
| 2026.05.14 | ₩15,457 | ₩15,604 | ₩15,457 | ₩15,580 | +0.80% | 1.7천 |
|---|
| 2026.05.13 | ₩15,284 | ₩15,377 | ₩15,284 | ₩15,353 | +0.45% | 1만 |
|---|
| 2026.05.12 | ₩15,257 | ₩15,364 | ₩15,223 | ₩15,364 | +0.70% | 3.7만 |
|---|
| 2026.05.11 | ₩15,324 | ₩15,364 | ₩15,324 | ₩15,324 | 0.00% | 5.6천 |
|---|
| 2026.05.08 | ₩15,350 | ₩15,404 | ₩15,260 | ₩15,350 | 0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩15,444 | ₩15,457 | ₩15,310 | ₩15,337 | -0.69% | 3.4천 |
|---|
| 2026.05.06 | ₩15,230 | ₩15,304 | ₩15,230 | ₩15,304 | +0.48% | 600 |
|---|
| 2026.05.05 | ₩15,165 | ₩15,222 | ₩15,165 | ₩15,185 | +0.13% | 1.8천 |
|---|
| 2026.05.04 | ₩15,203 | ₩15,217 | ₩15,187 | ₩15,187 | -0.11% | 3.4천 |
|---|
| 2026.05.01 | ₩15,230 | ₩15,244 | ₩15,197 | ₩15,197 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩14,910 | ₩15,119 | ₩14,910 | ₩15,119 | +1.41% | 2.3천 |
|---|
| 2026.04.29 | ₩15,003 | ₩15,016 | ₩14,976 | ₩15,003 | 0.00% | 3.6천 |
|---|
| 2026.04.28 | ₩15,083 | ₩15,083 | ₩15,016 | ₩15,024 | -0.39% | 3.2천 |
|---|
| 2026.04.27 | ₩15,230 | ₩15,270 | ₩15,230 | ₩15,250 | +0.13% | 4.9천 |
|---|
| 2026.04.24 | ₩15,123 | ₩15,277 | ₩15,123 | ₩15,277 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩15,203 | ₩15,217 | ₩15,070 | ₩15,133 | -0.47% | 600 |
|---|
| 2026.04.22 | ₩15,404 | ₩15,431 | ₩15,377 | ₩15,411 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩15,417 | ₩15,431 | ₩15,244 | ₩15,262 | -1.01% | 2.1천 |
|---|
| 2026.04.20 | ₩15,304 | ₩15,312 | ₩15,270 | ₩15,312 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩15,190 | ₩15,337 | ₩15,190 | ₩15,297 | +0.70% | 2천 |
|---|
| 2026.04.16 | ₩15,030 | ₩15,137 | ₩15,030 | ₩15,094 | +0.43% | 1.5천 |
|---|
| 2026.04.15 | ₩14,896 | ₩15,055 | ₩14,896 | ₩15,055 | +1.07% | 8.7천 |
|---|
| 2026.04.14 | ₩14,803 | ₩14,844 | ₩14,803 | ₩14,844 | +0.28% | 6천 |
|---|
| 2026.04.13 | ₩14,389 | ₩14,660 | ₩14,389 | ₩14,660 | +1.88% | 1.7천 |
|---|
| 2026.04.10 | ₩14,375 | ₩14,389 | ₩14,348 | ₩14,389 | +0.09% | 1.1만 |
|---|
| 2026.04.09 | ₩14,322 | ₩14,442 | ₩14,308 | ₩14,433 | +0.77% | 1.9천 |
|---|
| 2026.04.08 | ₩14,509 | ₩14,522 | ₩14,402 | ₩14,431 | -0.53% | 3.2천 |
|---|
| 2026.04.07 | ₩13,961 | ₩14,097 | ₩13,921 | ₩14,097 | +0.98% | 9.3천 |
|---|
| 2026.04.06 | ₩14,028 | ₩14,088 | ₩13,934 | ₩13,934 | -0.67% | 7.7천 |
|---|
| 2026.04.02 | ₩14,064 | ₩14,064 | ₩14,001 | ₩14,032 | -0.23% | 6.8천 |
|---|
| 2026.04.01 | ₩14,068 | ₩14,121 | ₩14,041 | ₩14,081 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩13,734 | ₩13,894 | ₩13,707 | ₩13,881 | +1.07% | 1.1만 |
|---|
| 2026.03.30 | ₩13,574 | ₩13,614 | ₩13,440 | ₩13,467 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩13,587 | ₩13,614 | ₩13,547 | ₩13,547 | -0.29% | 1.1천 |
|---|
| 2026.03.26 | ₩13,948 | ₩13,948 | ₩13,851 | ₩13,851 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩14,282 | ₩14,282 | ₩14,128 | ₩14,144 | -0.96% | 1.8만 |
|---|
| 2026.03.24 | ₩14,055 | ₩14,148 | ₩14,055 | ₩14,091 | +0.26% | 1.7천 |
|---|
| 2026.03.23 | ₩14,362 | ₩14,415 | ₩14,228 | ₩14,271 | -0.63% | 3.6천 |
|---|
| 2026.03.20 | ₩14,113 | ₩14,135 | ₩13,948 | ₩14,014 | -0.70% | 1.3천 |
|---|
| 2026.03.19 | ₩14,228 | ₩14,272 | ₩14,201 | ₩14,272 | +0.31% | 1.5천 |
|---|
| 2026.03.18 | ₩14,375 | ₩14,442 | ₩14,303 | ₩14,303 | -0.50% | 5.1천 |
|---|
| 2026.03.17 | ₩14,669 | ₩14,669 | ₩14,495 | ₩14,498 | -1.17% | 900 |
|---|
| 2026.03.16 | ₩14,562 | ₩14,562 | ₩14,469 | ₩14,505 | -0.39% | 2.5천 |
|---|
| 2026.03.13 | ₩14,517 | ₩14,517 | ₩14,359 | ₩14,359 | -1.09% | 2.4천 |
|---|
| 2026.03.12 | ₩14,616 | ₩14,616 | ₩14,449 | ₩14,449 | -1.14% | 2.8천 |
|---|
| 2026.03.11 | ₩14,763 | ₩14,763 | ₩14,642 | ₩14,697 | -0.44% | 2.8천 |
|---|
| 2026.03.10 | ₩14,763 | ₩14,843 | ₩14,709 | ₩14,709 | -0.36% | 8.8천 |
|---|
| 2026.03.09 | ₩14,482 | ₩14,816 | ₩14,482 | ₩14,816 | +2.31% | 2.2천 |
|---|
| 2026.03.06 | ₩14,682 | ₩14,763 | ₩14,682 | ₩14,692 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩14,923 | ₩14,923 | ₩14,736 | ₩14,857 | -0.44% | 3.6천 |
|---|
| 2026.03.04 | ₩14,763 | ₩14,843 | ₩14,763 | ₩14,836 | +0.50% | 1.8천 |
|---|
| 2026.03.03 | ₩14,415 | ₩14,656 | ₩14,330 | ₩14,610 | +1.35% | 2.2천 |
|---|
| 2026.03.02 | ₩14,669 | ₩14,728 | ₩14,669 | ₩14,728 | +0.40% | 800 |
|---|
| 2026.02.27 | ₩14,629 | ₩14,706 | ₩14,602 | ₩14,706 | +0.53% | 1.1천 |
|---|
| 2026.02.26 | ₩14,549 | ₩14,704 | ₩14,549 | ₩14,704 | +1.07% | 1천 |
|---|
| 2026.02.25 | ₩14,709 | ₩14,732 | ₩14,709 | ₩14,732 | +0.15% | 700 |
|---|
| 2026.02.24 | ₩14,522 | ₩14,576 | ₩14,522 | ₩14,549 | +0.18% | 5.5천 |
|---|
| 2026.02.23 | ₩14,642 | ₩14,642 | ₩14,375 | ₩14,401 | -1.65% | 1천 |
|---|
| 2026.02.20 | ₩14,709 | ₩14,709 | ₩14,669 | ₩14,690 | -0.13% | 1천 |
|---|
| 2026.02.19 | ₩14,656 | ₩14,723 | ₩14,602 | ₩14,723 | +0.46% | 7.1천 |
|---|
| 2026.02.18 | ₩14,616 | ₩14,803 | ₩14,616 | ₩14,721 | +0.72% | 1.3만 |
|---|
| 2026.02.17 | ₩14,576 | ₩14,656 | ₩14,495 | ₩14,622 | +0.32% | 2천 |
|---|
| 2026.02.13 | ₩14,642 | ₩14,729 | ₩14,636 | ₩14,648 | +0.04% | 3.1천 |
|---|
| 2026.02.12 | ₩14,816 | ₩14,816 | ₩14,527 | ₩14,527 | -1.95% | 900 |
|---|
| 2026.02.11 | ₩14,916 | ₩14,916 | ₩14,736 | ₩14,795 | -0.82% | 1.7만 |
|---|
| 2026.02.10 | ₩14,963 | ₩14,963 | ₩14,845 | ₩14,845 | -0.79% | 700 |
|---|
| 2026.02.09 | ₩14,756 | ₩14,856 | ₩14,736 | ₩14,844 | +0.60% | 1.5천 |
|---|
| 2026.02.06 | ₩14,469 | ₩14,682 | ₩14,429 | ₩14,682 | +1.48% | 4.3천 |
|---|
| 2026.02.05 | ₩14,247 | ₩14,247 | ₩14,247 | ₩14,247 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩14,589 | ₩14,616 | ₩14,535 | ₩14,576 | -0.09% | 9.7천 |
|---|
| 2026.02.03 | ₩14,843 | ₩14,896 | ₩14,696 | ₩14,785 | -0.39% | 7천 |
|---|
| 2026.02.02 | ₩15,157 | ₩15,190 | ₩15,082 | ₩15,082 | -0.49% | 9.5천 |
|---|
| 2026.01.30 | ₩15,217 | ₩15,217 | ₩15,097 | ₩15,097 | -0.79% | 3.5천 |
|---|
| 2026.01.29 | ₩15,265 | ₩15,350 | ₩15,250 | ₩15,350 | +0.56% | 1.3천 |
|---|
| 2026.01.28 | ₩15,537 | ₩15,537 | ₩15,411 | ₩15,411 | -0.82% | 4.1천 |
|---|
| 2026.01.27 | ₩15,564 | ₩15,564 | ₩15,495 | ₩15,531 | -0.21% | 1.2천 |
|---|
| 2026.01.26 | ₩15,591 | ₩15,591 | ₩15,537 | ₩15,537 | -0.34% | 500 |
|---|
| 2026.01.23 | ₩15,364 | ₩15,431 | ₩15,364 | ₩15,427 | +0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩15,417 | ₩15,417 | ₩15,350 | ₩15,417 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩15,143 | ₩15,324 | ₩15,143 | ₩15,324 | +1.19% | 9천 |
|---|
| 2026.01.20 | ₩15,337 | ₩15,337 | ₩15,203 | ₩15,203 | -0.87% | 5천 |
|---|
| 2026.01.16 | ₩15,524 | ₩15,524 | ₩15,497 | ₩15,513 | -0.07% | 1.9천 |
|---|
| 2026.01.15 | ₩15,631 | ₩15,644 | ₩15,551 | ₩15,551 | -0.51% | 5.7천 |
|---|
| 2026.01.14 | ₩15,524 | ₩15,578 | ₩15,437 | ₩15,524 | 0.00% | 4.2천 |
|---|
| 2026.01.13 | ₩15,818 | ₩15,818 | ₩15,702 | ₩15,719 | -0.63% | 2.9천 |
|---|
| 2026.01.12 | ₩15,751 | ₩15,818 | ₩15,751 | ₩15,801 | +0.31% | 1천 |
|---|
| 2026.01.09 | ₩15,751 | ₩15,751 | ₩15,731 | ₩15,738 | -0.08% | 1천 |
|---|
| 2026.01.08 | ₩15,618 | ₩15,631 | ₩15,588 | ₩15,631 | +0.09% | 4.1천 |
|---|
| 2026.01.07 | ₩15,698 | ₩15,718 | ₩15,698 | ₩15,710 | +0.08% | 2.7천 |
|---|
| 2026.01.06 | ₩15,604 | ₩15,664 | ₩15,604 | ₩15,664 | +0.39% | 5.3천 |
|---|
| 2026.01.05 | ₩15,524 | ₩15,575 | ₩15,508 | ₩15,508 | -0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩15,578 | ₩15,578 | ₩15,338 | ₩15,352 | -1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩15,445 | ₩15,445 | ₩15,445 | ₩15,445 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩15,644 | ₩15,644 | ₩15,588 | ₩15,588 | -0.36% | 4.3천 |
|---|
| 2025.12.29 | ₩15,672 | ₩15,672 | ₩15,640 | ₩15,640 | -0.20% | 900 |
|---|
| 2025.12.26 | ₩15,724 | ₩15,765 | ₩15,710 | ₩15,734 | +0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩15,704 | ₩15,749 | ₩15,694 | ₩15,749 | +0.28% | 1.1만 |
|---|
| 2025.12.23 | ₩15,671 | ₩15,714 | ₩15,634 | ₩15,714 | +0.27% | 5천 |
|---|
| 2025.12.22 | ₩15,684 | ₩15,724 | ₩15,684 | ₩15,724 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩15,444 | ₩15,591 | ₩15,444 | ₩15,591 | +0.95% | 2.4천 |
|---|
| 2025.12.18 | ₩15,444 | ₩15,444 | ₩15,377 | ₩15,377 | -0.43% | 3.6천 |
|---|
| 2025.12.17 | ₩15,404 | ₩15,404 | ₩15,190 | ₩15,190 | -1.39% | 4.4천 |
|---|
| 2025.12.16 | ₩15,377 | ₩15,447 | ₩15,304 | ₩15,447 | +0.45% | 1.4만 |
|---|
| 2025.12.15 | ₩15,431 | ₩15,457 | ₩15,384 | ₩15,384 | -0.30% | 9.2천 |
|---|
| 2025.12.12 | ₩15,598 | ₩15,598 | ₩15,457 | ₩15,484 | -0.73% | 4.4천 |
|---|
| 2025.12.11 | ₩15,631 | ₩15,712 | ₩15,631 | ₩15,712 | +0.52% | 4.8천 |
|---|
| 2025.12.10 | ₩15,618 | ₩15,724 | ₩15,578 | ₩15,712 | +0.61% | 700 |
|---|
| 2025.12.09 | ₩15,671 | ₩15,671 | ₩15,578 | ₩15,604 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩15,711 | ₩15,711 | ₩15,603 | ₩15,603 | -0.69% | 4.7천 |
|---|
| 2025.12.05 | ₩15,720 | ₩15,778 | ₩15,668 | ₩15,688 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩15,604 | ₩15,634 | ₩15,604 | ₩15,634 | +0.19% | 3.1천 |
|---|
| 2025.12.03 | ₩15,488 | ₩15,618 | ₩15,488 | ₩15,591 | +0.66% | 4.1천 |
|---|
| 2025.12.02 | ₩15,557 | ₩15,591 | ₩15,523 | ₩15,564 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩15,511 | ₩15,591 | ₩15,472 | ₩15,472 | -0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩15,551 | ₩15,618 | ₩15,551 | ₩15,618 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩15,471 | ₩15,551 | ₩15,471 | ₩15,499 | +0.18% | 1.1만 |
|---|
| 2025.11.25 | ₩15,163 | ₩15,417 | ₩15,163 | ₩15,417 | +1.67% | 2.6천 |
|---|
| 2025.11.24 | ₩15,070 | ₩15,230 | ₩15,070 | ₩15,213 | +0.95% | 2.6천 |
|---|
| 2025.11.21 | ₩14,869 | ₩15,003 | ₩14,696 | ₩14,908 | +0.26% | 3.4만 |
|---|
| 2025.11.20 | ₩15,457 | ₩15,457 | ₩14,843 | ₩14,843 | -3.98% | 2.1천 |
|---|
| 2025.11.19 | ₩15,159 | ₩15,163 | ₩15,110 | ₩15,163 | +0.03% | 3.2천 |
|---|
| 2025.11.18 | ₩15,030 | ₩15,217 | ₩14,999 | ₩15,102 | +0.48% | 3.7만 |
|---|
| 2025.11.17 | ₩15,297 | ₩15,297 | ₩15,110 | ₩15,177 | -0.79% | 1.6천 |
|---|
| 2025.11.14 | ₩15,177 | ₩15,471 | ₩15,177 | ₩15,342 | +1.09% | 7.1천 |
|---|
| 2025.11.13 | ₩15,591 | ₩15,591 | ₩15,350 | ₩15,390 | -1.29% | 2.4만 |
|---|
| 2025.11.12 | ₩15,704 | ₩15,712 | ₩15,704 | ₩15,712 | +0.05% | 500 |
|---|
| 2025.11.11 | ₩15,671 | ₩15,791 | ₩15,671 | ₩15,791 | +0.77% | 1.5만 |
|---|
| 2025.11.10 | ₩15,778 | ₩15,845 | ₩15,698 | ₩15,845 | +0.42% | 2.4만 |
|---|
| 2025.11.07 | ₩15,360 | ₩15,504 | ₩15,223 | ₩15,504 | +0.94% | 900 |
|---|
| 2025.11.06 | ₩15,711 | ₩15,711 | ₩15,484 | ₩15,578 | -0.85% | 1.2만 |
|---|
| 2025.11.05 | ₩15,731 | ₩15,818 | ₩15,720 | ₩15,763 | +0.20% | 2.3천 |
|---|
| 2025.11.04 | ₩15,765 | ₩15,845 | ₩15,711 | ₩15,711 | -0.34% | 1천 |
|---|
| 2025.11.03 | ₩16,072 | ₩16,072 | ₩15,898 | ₩16,018 | -0.33% | 3.5만 |
|---|
| 2025.10.31 | ₩15,940 | ₩16,018 | ₩15,912 | ₩15,965 | +0.16% | 3.7천 |
|---|
| 2025.10.30 | ₩15,978 | ₩16,058 | ₩15,858 | ₩15,858 | -0.75% | 7.8천 |
|---|
| 2025.10.29 | ₩16,165 | ₩16,219 | ₩15,992 | ₩16,112 | -0.33% | 5.3만 |
|---|
| 2025.10.28 | ₩16,152 | ₩16,205 | ₩16,152 | ₩16,152 | 0.00% | 9천 |
|---|
| 2025.10.27 | ₩16,099 | ₩16,139 | ₩16,072 | ₩16,139 | +0.25% | 7.6만 |
|---|
| 2025.10.24 | ₩15,965 | ₩16,005 | ₩15,956 | ₩15,956 | -0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩15,898 | ₩15,898 | ₩15,871 | ₩15,871 | -0.17% | 300 |
|---|
| 2025.10.22 | ₩15,845 | ₩15,845 | ₩15,644 | ₩15,644 | -1.26% | 7.1천 |
|---|
| 2025.10.21 | ₩15,778 | ₩15,831 | ₩15,737 | ₩15,790 | +0.08% | 2.5만 |
|---|
| 2025.10.20 | ₩15,644 | ₩15,765 | ₩15,644 | ₩15,765 | +0.77% | 3.5천 |
|---|
| 2025.10.17 | ₩15,578 | ₩15,631 | ₩15,578 | ₩15,603 | +0.16% | 1.6만 |
|---|
| 2025.10.16 | ₩15,739 | ₩15,739 | ₩15,584 | ₩15,584 | -0.98% | 800 |
|---|
| 2025.10.15 | ₩15,751 | ₩15,751 | ₩15,642 | ₩15,642 | -0.70% | 3.7천 |
|---|
| 2025.10.14 | ₩15,471 | ₩15,615 | ₩15,471 | ₩15,615 | +0.93% | 800 |
|---|
| 2025.10.13 | ₩15,631 | ₩15,751 | ₩15,631 | ₩15,684 | +0.34% | 1.6천 |
|---|
| 2025.10.10 | ₩15,925 | ₩15,925 | ₩15,337 | ₩15,337 | -3.69% | 1.6천 |
|---|