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 | ₩16,689 | ₩16,824 | ₩16,689 | ₩16,824 | +0.81% | 3.5천 |
| 2026.10.08 | ₩16,649 | ₩16,676 | ₩16,609 | ₩16,614 | -0.21% | 700 |
| 2026.10.07 | ₩16,716 | ₩16,717 | ₩16,662 | ₩16,717 | +0.01% | 1.5천 |
| 2026.10.06 | ₩16,769 | ₩16,836 | ₩16,769 | ₩16,792 | +0.14% | 6.2천 |
| 2026.10.05 | ₩16,516 | ₩16,596 | ₩16,516 | ₩16,590 | +0.45% | 1만 |
| 2026.10.02 | ₩16,502 | ₩16,529 | ₩16,462 | ₩16,462 | -0.24% | 1.8천 |
| 2026.10.01 | ₩16,276 | ₩16,396 | ₩16,262 | ₩16,302 | +0.16% | 1.1천 |
| 2026.09.30 | ₩16,329 | ₩16,342 | ₩16,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,236 |
| -0.57% |
| 1.3천 |
| 2026.09.29 | ₩16,222 | ₩16,274 | ₩16,209 | ₩16,274 | +0.32% | 1.1만 |
|---|
| 2026.09.28 | ₩16,182 | ₩16,211 | ₩16,169 | ₩16,211 | +0.18% | 1.8천 |
|---|
| 2026.09.25 | ₩16,249 | ₩16,356 | ₩16,249 | ₩16,296 | +0.29% | 900 |
|---|
| 2026.09.24 | ₩16,276 | ₩16,321 | ₩16,276 | ₩16,321 | +0.28% | 900 |
|---|
| 2026.09.23 | ₩16,262 | ₩16,342 | ₩16,262 | ₩16,304 | +0.25% | 600 |
|---|
| 2026.09.22 | ₩16,289 | ₩16,356 | ₩16,289 | ₩16,325 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩16,182 | ₩16,292 | ₩16,182 | ₩16,292 | +0.68% | 6.4천 |
|---|
| 2026.09.18 | ₩15,929 | ₩15,987 | ₩15,929 | ₩15,987 | +0.37% | 800 |
|---|
| 2026.09.17 | ₩16,022 | ₩16,022 | ₩16,022 | ₩16,022 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,923 | ₩15,923 | ₩15,923 | ₩15,923 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩16,009 | ₩16,022 | ₩15,926 | ₩15,926 | -0.52% | 5.7천 |
|---|
| 2026.09.14 | ₩15,942 | ₩16,089 | ₩15,942 | ₩16,037 | +0.59% | 1.2천 |
|---|
| 2026.09.11 | ₩15,975 | ₩15,994 | ₩15,975 | ₩15,994 | +0.12% | 1천 |
|---|
| 2026.09.10 | ₩15,889 | ₩15,902 | ₩15,841 | ₩15,841 | -0.30% | 6.3천 |
|---|
| 2026.09.09 | ₩16,022 | ₩16,022 | ₩15,955 | ₩15,977 | -0.28% | 3.3천 |
|---|
| 2026.09.08 | ₩16,102 | ₩16,102 | ₩16,077 | ₩16,077 | -0.16% | 400 |
|---|
| 2026.09.04 | ₩16,246 | ₩16,246 | ₩16,195 | ₩16,205 | -0.25% | 4.2천 |
|---|
| 2026.09.03 | ₩16,304 | ₩16,304 | ₩16,304 | ₩16,304 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,115 | ₩16,115 | ₩16,049 | ₩16,066 | -0.31% | 5.7천 |
|---|
| 2026.09.01 | ₩16,155 | ₩16,155 | ₩16,138 | ₩16,138 | -0.11% | 200 |
|---|
| 2026.08.31 | ₩16,425 | ₩16,425 | ₩16,425 | ₩16,425 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩16,489 | ₩16,489 | ₩16,418 | ₩16,418 | -0.43% | 4.7천 |
|---|
| 2026.08.27 | ₩16,396 | ₩16,582 | ₩16,396 | ₩16,568 | +1.05% | 2천 |
|---|
| 2026.08.26 | ₩16,242 | ₩16,268 | ₩16,210 | ₩16,268 | +0.16% | 600 |
|---|
| 2026.08.25 | ₩16,262 | ₩16,262 | ₩16,249 | ₩16,256 | -0.04% | 7.4천 |
|---|
| 2026.08.24 | ₩16,302 | ₩16,302 | ₩16,222 | ₩16,262 | -0.25% | 1.9천 |
|---|
| 2026.08.21 | ₩16,329 | ₩16,396 | ₩16,329 | ₩16,360 | +0.19% | 2.2천 |
|---|
| 2026.08.20 | ₩16,316 | ₩16,316 | ₩16,206 | ₩16,206 | -0.67% | 2.5천 |
|---|
| 2026.08.19 | ₩16,422 | ₩16,449 | ₩16,369 | ₩16,398 | -0.15% | 9.6천 |
|---|
| 2026.08.18 | ₩16,378 | ₩16,378 | ₩16,378 | ₩16,378 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,636 | ₩16,636 | ₩16,557 | ₩16,557 | -0.47% | 2.8천 |
|---|
| 2026.08.14 | ₩16,796 | ₩16,796 | ₩16,662 | ₩16,662 | -0.79% | 3.8천 |
|---|
| 2026.08.13 | ₩16,822 | ₩16,863 | ₩16,769 | ₩16,851 | +0.17% | 1.2천 |
|---|
| 2026.08.12 | ₩16,716 | ₩16,716 | ₩16,714 | ₩16,714 | -0.01% | 2.3만 |
|---|
| 2026.08.11 | ₩16,716 | ₩16,756 | ₩16,658 | ₩16,658 | -0.34% | 7.6천 |
|---|
| 2026.08.10 | ₩16,716 | ₩16,716 | ₩16,682 | ₩16,682 | -0.20% | 700 |
|---|
| 2026.08.07 | ₩16,556 | ₩16,582 | ₩16,556 | ₩16,582 | +0.16% | 1.3천 |
|---|
| 2026.08.06 | ₩16,394 | ₩16,394 | ₩16,394 | ₩16,394 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩16,636 | ₩16,636 | ₩16,522 | ₩16,522 | -0.68% | 700 |
|---|
| 2026.08.04 | ₩16,155 | ₩16,476 | ₩16,155 | ₩16,436 | +1.73% | 6천 |
|---|
| 2026.08.03 | ₩15,902 | ₩16,035 | ₩15,875 | ₩15,875 | -0.17% | 3.6천 |
|---|
| 2026.07.31 | ₩15,689 | ₩15,769 | ₩15,689 | ₩15,769 | +0.51% | 2.2천 |
|---|
| 2026.07.30 | ₩15,435 | ₩15,555 | ₩15,435 | ₩15,555 | +0.78% | 1.8만 |
|---|
| 2026.07.29 | ₩15,488 | ₩15,488 | ₩15,338 | ₩15,338 | -0.97% | 2.3천 |
|---|
| 2026.07.28 | ₩15,375 | ₩15,570 | ₩15,375 | ₩15,570 | +1.27% | 400 |
|---|
| 2026.07.27 | ₩15,555 | ₩15,555 | ₩15,476 | ₩15,476 | -0.51% | 400 |
|---|
| 2026.07.24 | ₩15,395 | ₩15,420 | ₩15,382 | ₩15,382 | -0.09% | 1.1천 |
|---|
| 2026.07.23 | ₩15,395 | ₩15,395 | ₩15,368 | ₩15,391 | -0.03% | 1.4천 |
|---|
| 2026.07.22 | ₩15,662 | ₩15,662 | ₩15,609 | ₩15,609 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩15,715 | ₩15,783 | ₩15,715 | ₩15,783 | +0.43% | 800 |
|---|
| 2026.07.20 | ₩15,749 | ₩15,755 | ₩15,662 | ₩15,662 | -0.55% | 800 |
|---|
| 2026.07.17 | ₩15,835 | ₩15,835 | ₩15,747 | ₩15,747 | -0.56% | 600 |
|---|
| 2026.07.16 | ₩15,955 | ₩15,955 | ₩15,927 | ₩15,927 | -0.18% | 3.1천 |
|---|
| 2026.07.15 | ₩15,982 | ₩16,022 | ₩15,982 | ₩15,995 | +0.08% | 1.1만 |
|---|
| 2026.07.14 | ₩15,982 | ₩16,037 | ₩15,982 | ₩16,037 | +0.34% | 1.5천 |
|---|
| 2026.07.13 | ₩16,129 | ₩16,129 | ₩15,982 | ₩16,009 | -0.74% | 5천 |
|---|
| 2026.07.10 | ₩16,195 | ₩16,195 | ₩16,062 | ₩16,151 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩16,175 | ₩16,195 | ₩16,155 | ₩16,182 | +0.04% | 1.5천 |
|---|
| 2026.07.08 | ₩15,942 | ₩15,987 | ₩15,889 | ₩15,987 | +0.28% | 500 |
|---|
| 2026.07.07 | ₩16,182 | ₩16,182 | ₩16,089 | ₩16,101 | -0.50% | 600 |
|---|
| 2026.07.06 | ₩16,182 | ₩16,249 | ₩16,155 | ₩16,236 | +0.33% | 5.9만 |
|---|
| 2026.07.02 | ₩16,262 | ₩16,262 | ₩16,035 | ₩16,077 | -1.14% | 600 |
|---|
| 2026.07.01 | ₩16,169 | ₩16,316 | ₩16,169 | ₩16,211 | +0.26% | 900 |
|---|
| 2026.06.30 | ₩16,022 | ₩16,169 | ₩16,022 | ₩16,169 | +0.92% | 1.1천 |
|---|
| 2026.06.29 | ₩15,969 | ₩15,969 | ₩15,809 | ₩15,967 | -0.01% | 1.8천 |
|---|
| 2026.06.26 | ₩15,622 | ₩15,683 | ₩15,582 | ₩15,683 | +0.39% | 1.8천 |
|---|
| 2026.06.25 | ₩15,582 | ₩15,582 | ₩15,539 | ₩15,539 | -0.27% | 7.8천 |
|---|
| 2026.06.24 | ₩15,662 | ₩15,675 | ₩15,542 | ₩15,542 | -0.77% | 3.3천 |
|---|
| 2026.06.23 | ₩15,555 | ₩15,655 | ₩15,555 | ₩15,587 | +0.21% | 5.6천 |
|---|
| 2026.06.22 | ₩15,802 | ₩15,818 | ₩15,802 | ₩15,818 | +0.10% | 500 |
|---|
| 2026.06.18 | ₩15,929 | ₩15,929 | ₩15,915 | ₩15,915 | -0.08% | 500 |
|---|
| 2026.06.17 | ₩15,982 | ₩15,982 | ₩15,727 | ₩15,727 | -1.59% | 1.6천 |
|---|
| 2026.06.16 | ₩16,075 | ₩16,075 | ₩15,923 | ₩15,923 | -0.95% | 3.7천 |
|---|
| 2026.06.15 | ₩16,075 | ₩16,109 | ₩16,062 | ₩16,095 | +0.12% | 2.6천 |
|---|
| 2026.06.12 | ₩15,795 | ₩15,829 | ₩15,782 | ₩15,829 | +0.21% | 7.7천 |
|---|
| 2026.06.11 | ₩15,595 | ₩15,779 | ₩15,595 | ₩15,779 | +1.18% | 600 |
|---|
| 2026.06.10 | ₩15,662 | ₩15,769 | ₩15,519 | ₩15,519 | -0.91% | 1천 |
|---|
| 2026.06.09 | ₩15,809 | ₩15,822 | ₩15,689 | ₩15,765 | -0.28% | 3.9천 |
|---|
| 2026.06.08 | ₩15,809 | ₩15,809 | ₩15,755 | ₩15,782 | -0.17% | 3.5천 |
|---|
| 2026.06.05 | ₩15,822 | ₩15,822 | ₩15,711 | ₩15,711 | -0.70% | 2.8천 |
|---|
| 2026.06.04 | ₩16,195 | ₩16,249 | ₩16,169 | ₩16,249 | +0.33% | 5.8천 |
|---|
| 2026.06.03 | ₩16,266 | ₩16,266 | ₩16,266 | ₩16,266 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩16,478 | ₩16,478 | ₩16,478 | ₩16,478 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩16,369 | ₩16,502 | ₩16,276 | ₩16,497 | +0.78% | 5.1천 |
|---|
| 2026.05.29 | ₩16,142 | ₩16,236 | ₩16,115 | ₩16,236 | +0.58% | 5.5천 |
|---|
| 2026.05.28 | ₩15,955 | ₩16,049 | ₩15,929 | ₩16,035 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩15,813 | ₩15,813 | ₩15,779 | ₩15,779 | -0.21% | 600 |
|---|
| 2026.05.26 | ₩15,782 | ₩15,805 | ₩15,782 | ₩15,805 | +0.14% | 600 |
|---|
| 2026.05.22 | ₩15,715 | ₩15,729 | ₩15,690 | ₩15,690 | -0.16% | 7.2천 |
|---|
| 2026.05.21 | ₩15,462 | ₩15,548 | ₩15,462 | ₩15,548 | +0.56% | 600 |
|---|
| 2026.05.20 | ₩15,355 | ₩15,466 | ₩15,355 | ₩15,466 | +0.72% | 1.9천 |
|---|
| 2026.05.19 | ₩15,368 | ₩15,368 | ₩15,238 | ₩15,238 | -0.85% | 1.2천 |
|---|
| 2026.05.18 | ₩15,395 | ₩15,395 | ₩15,367 | ₩15,367 | -0.18% | 200 |
|---|
| 2026.05.15 | ₩15,355 | ₩15,367 | ₩15,355 | ₩15,367 | +0.08% | 400 |
|---|
| 2026.05.14 | ₩15,435 | ₩15,582 | ₩15,435 | ₩15,558 | +0.80% | 1.7천 |
|---|
| 2026.05.13 | ₩15,262 | ₩15,355 | ₩15,262 | ₩15,331 | +0.45% | 1만 |
|---|
| 2026.05.12 | ₩15,235 | ₩15,342 | ₩15,202 | ₩15,342 | +0.70% | 3.7만 |
|---|
| 2026.05.11 | ₩15,302 | ₩15,342 | ₩15,302 | ₩15,302 | 0.00% | 5.6천 |
|---|
| 2026.05.08 | ₩15,328 | ₩15,382 | ₩15,238 | ₩15,328 | 0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩15,422 | ₩15,435 | ₩15,288 | ₩15,315 | -0.69% | 3.4천 |
|---|
| 2026.05.06 | ₩15,208 | ₩15,282 | ₩15,208 | ₩15,282 | +0.48% | 600 |
|---|
| 2026.05.05 | ₩15,143 | ₩15,200 | ₩15,143 | ₩15,163 | +0.13% | 1.8천 |
|---|
| 2026.05.04 | ₩15,182 | ₩15,195 | ₩15,166 | ₩15,166 | -0.11% | 3.4천 |
|---|
| 2026.05.01 | ₩15,208 | ₩15,222 | ₩15,175 | ₩15,175 | -0.22% | 4.2천 |
|---|
| 2026.04.30 | ₩14,888 | ₩15,098 | ₩14,888 | ₩15,098 | +1.41% | 2.3천 |
|---|
| 2026.04.29 | ₩14,981 | ₩14,995 | ₩14,955 | ₩14,981 | 0.00% | 3.6천 |
|---|
| 2026.04.28 | ₩15,062 | ₩15,062 | ₩14,995 | ₩15,003 | -0.39% | 3.2천 |
|---|
| 2026.04.27 | ₩15,208 | ₩15,248 | ₩15,208 | ₩15,228 | +0.13% | 4.9천 |
|---|
| 2026.04.24 | ₩15,102 | ₩15,255 | ₩15,102 | ₩15,255 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩15,182 | ₩15,195 | ₩15,048 | ₩15,111 | -0.47% | 600 |
|---|
| 2026.04.22 | ₩15,382 | ₩15,408 | ₩15,355 | ₩15,388 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩15,395 | ₩15,408 | ₩15,222 | ₩15,240 | -1.01% | 2.1천 |
|---|
| 2026.04.20 | ₩15,282 | ₩15,290 | ₩15,248 | ₩15,290 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩15,168 | ₩15,315 | ₩15,168 | ₩15,275 | +0.70% | 2천 |
|---|
| 2026.04.16 | ₩15,008 | ₩15,115 | ₩15,008 | ₩15,072 | +0.43% | 1.5천 |
|---|
| 2026.04.15 | ₩14,875 | ₩15,034 | ₩14,875 | ₩15,034 | +1.07% | 8.7천 |
|---|
| 2026.04.14 | ₩14,781 | ₩14,823 | ₩14,781 | ₩14,823 | +0.28% | 6천 |
|---|
| 2026.04.13 | ₩14,368 | ₩14,639 | ₩14,368 | ₩14,639 | +1.88% | 1.7천 |
|---|
| 2026.04.10 | ₩14,354 | ₩14,368 | ₩14,328 | ₩14,368 | +0.09% | 1.1만 |
|---|
| 2026.04.09 | ₩14,301 | ₩14,421 | ₩14,288 | ₩14,412 | +0.77% | 1.9천 |
|---|
| 2026.04.08 | ₩14,488 | ₩14,501 | ₩14,381 | ₩14,411 | -0.53% | 3.2천 |
|---|
| 2026.04.07 | ₩13,941 | ₩14,077 | ₩13,901 | ₩14,077 | +0.98% | 9.3천 |
|---|
| 2026.04.06 | ₩14,008 | ₩14,068 | ₩13,914 | ₩13,914 | -0.67% | 7.7천 |
|---|
| 2026.04.02 | ₩14,044 | ₩14,044 | ₩13,981 | ₩14,012 | -0.23% | 6.8천 |
|---|
| 2026.04.01 | ₩14,048 | ₩14,101 | ₩14,021 | ₩14,061 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩13,714 | ₩13,874 | ₩13,687 | ₩13,861 | +1.07% | 1.1만 |
|---|
| 2026.03.30 | ₩13,554 | ₩13,594 | ₩13,421 | ₩13,447 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩13,567 | ₩13,594 | ₩13,527 | ₩13,527 | -0.29% | 1.1천 |
|---|
| 2026.03.26 | ₩13,928 | ₩13,928 | ₩13,832 | ₩13,832 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩14,261 | ₩14,261 | ₩14,108 | ₩14,124 | -0.96% | 1.8만 |
|---|
| 2026.03.24 | ₩14,034 | ₩14,128 | ₩14,034 | ₩14,070 | +0.26% | 1.7천 |
|---|
| 2026.03.23 | ₩14,341 | ₩14,395 | ₩14,208 | ₩14,250 | -0.63% | 3.6천 |
|---|
| 2026.03.20 | ₩14,093 | ₩14,114 | ₩13,928 | ₩13,994 | -0.70% | 1.3천 |
|---|
| 2026.03.19 | ₩14,208 | ₩14,252 | ₩14,181 | ₩14,252 | +0.31% | 1.5천 |
|---|
| 2026.03.18 | ₩14,354 | ₩14,421 | ₩14,282 | ₩14,282 | -0.50% | 5.1천 |
|---|
| 2026.03.17 | ₩14,648 | ₩14,648 | ₩14,475 | ₩14,477 | -1.17% | 900 |
|---|
| 2026.03.16 | ₩14,541 | ₩14,541 | ₩14,448 | ₩14,484 | -0.39% | 2.5천 |
|---|
| 2026.03.13 | ₩14,496 | ₩14,496 | ₩14,338 | ₩14,338 | -1.09% | 2.4천 |
|---|
| 2026.03.12 | ₩14,595 | ₩14,595 | ₩14,428 | ₩14,428 | -1.14% | 2.8천 |
|---|
| 2026.03.11 | ₩14,741 | ₩14,741 | ₩14,621 | ₩14,676 | -0.44% | 2.8천 |
|---|
| 2026.03.10 | ₩14,741 | ₩14,821 | ₩14,688 | ₩14,688 | -0.36% | 8.8천 |
|---|
| 2026.03.09 | ₩14,461 | ₩14,795 | ₩14,461 | ₩14,795 | +2.31% | 2.2천 |
|---|
| 2026.03.06 | ₩14,661 | ₩14,741 | ₩14,661 | ₩14,671 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩14,901 | ₩14,901 | ₩14,715 | ₩14,836 | -0.44% | 3.6천 |
|---|
| 2026.03.04 | ₩14,741 | ₩14,821 | ₩14,741 | ₩14,815 | +0.50% | 1.8천 |
|---|
| 2026.03.03 | ₩14,395 | ₩14,635 | ₩14,309 | ₩14,589 | +1.35% | 2.2천 |
|---|
| 2026.03.02 | ₩14,648 | ₩14,707 | ₩14,648 | ₩14,707 | +0.40% | 800 |
|---|
| 2026.02.27 | ₩14,608 | ₩14,685 | ₩14,581 | ₩14,685 | +0.53% | 1.1천 |
|---|
| 2026.02.26 | ₩14,528 | ₩14,683 | ₩14,528 | ₩14,683 | +1.07% | 1천 |
|---|
| 2026.02.25 | ₩14,688 | ₩14,711 | ₩14,688 | ₩14,711 | +0.15% | 700 |
|---|
| 2026.02.24 | ₩14,501 | ₩14,555 | ₩14,501 | ₩14,528 | +0.18% | 5.5천 |
|---|
| 2026.02.23 | ₩14,621 | ₩14,621 | ₩14,354 | ₩14,380 | -1.65% | 1천 |
|---|
| 2026.02.20 | ₩14,688 | ₩14,688 | ₩14,648 | ₩14,669 | -0.13% | 1천 |
|---|
| 2026.02.19 | ₩14,635 | ₩14,701 | ₩14,581 | ₩14,701 | +0.46% | 7.1천 |
|---|
| 2026.02.18 | ₩14,595 | ₩14,781 | ₩14,595 | ₩14,700 | +0.72% | 1.3만 |
|---|
| 2026.02.17 | ₩14,555 | ₩14,635 | ₩14,475 | ₩14,601 | +0.32% | 2천 |
|---|
| 2026.02.13 | ₩14,621 | ₩14,708 | ₩14,615 | ₩14,627 | +0.04% | 3.1천 |
|---|
| 2026.02.12 | ₩14,795 | ₩14,795 | ₩14,507 | ₩14,507 | -1.95% | 900 |
|---|
| 2026.02.11 | ₩14,895 | ₩14,895 | ₩14,715 | ₩14,773 | -0.82% | 1.7만 |
|---|
| 2026.02.10 | ₩14,941 | ₩14,941 | ₩14,824 | ₩14,824 | -0.79% | 700 |
|---|
| 2026.02.09 | ₩14,735 | ₩14,835 | ₩14,715 | ₩14,823 | +0.60% | 1.5천 |
|---|
| 2026.02.06 | ₩14,448 | ₩14,661 | ₩14,408 | ₩14,661 | +1.48% | 4.3천 |
|---|
| 2026.02.05 | ₩14,226 | ₩14,226 | ₩14,226 | ₩14,226 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩14,568 | ₩14,595 | ₩14,515 | ₩14,555 | -0.09% | 9.7천 |
|---|
| 2026.02.03 | ₩14,821 | ₩14,875 | ₩14,675 | ₩14,764 | -0.39% | 7천 |
|---|
| 2026.02.02 | ₩15,135 | ₩15,168 | ₩15,060 | ₩15,060 | -0.49% | 9.5천 |
|---|
| 2026.01.30 | ₩15,195 | ₩15,195 | ₩15,075 | ₩15,075 | -0.79% | 3.5천 |
|---|
| 2026.01.29 | ₩15,243 | ₩15,328 | ₩15,228 | ₩15,328 | +0.56% | 1.3천 |
|---|
| 2026.01.28 | ₩15,515 | ₩15,515 | ₩15,388 | ₩15,388 | -0.82% | 4.1천 |
|---|
| 2026.01.27 | ₩15,542 | ₩15,542 | ₩15,472 | ₩15,508 | -0.21% | 1.2천 |
|---|
| 2026.01.26 | ₩15,568 | ₩15,568 | ₩15,515 | ₩15,515 | -0.34% | 500 |
|---|
| 2026.01.23 | ₩15,342 | ₩15,408 | ₩15,342 | ₩15,404 | +0.41% | 1.9만 |
|---|
| 2026.01.22 | ₩15,395 | ₩15,395 | ₩15,328 | ₩15,395 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩15,122 | ₩15,302 | ₩15,122 | ₩15,302 | +1.19% | 9천 |
|---|
| 2026.01.20 | ₩15,315 | ₩15,315 | ₩15,182 | ₩15,182 | -0.87% | 5천 |
|---|
| 2026.01.16 | ₩15,502 | ₩15,502 | ₩15,475 | ₩15,491 | -0.07% | 1.9천 |
|---|
| 2026.01.15 | ₩15,609 | ₩15,622 | ₩15,528 | ₩15,528 | -0.51% | 5.7천 |
|---|
| 2026.01.14 | ₩15,502 | ₩15,555 | ₩15,415 | ₩15,502 | 0.00% | 4.2천 |
|---|
| 2026.01.13 | ₩15,795 | ₩15,795 | ₩15,679 | ₩15,697 | -0.63% | 2.9천 |
|---|
| 2026.01.12 | ₩15,729 | ₩15,795 | ₩15,729 | ₩15,778 | +0.31% | 1천 |
|---|
| 2026.01.09 | ₩15,729 | ₩15,729 | ₩15,709 | ₩15,715 | -0.08% | 1천 |
|---|
| 2026.01.08 | ₩15,595 | ₩15,609 | ₩15,566 | ₩15,609 | +0.09% | 4.1천 |
|---|
| 2026.01.07 | ₩15,675 | ₩15,695 | ₩15,675 | ₩15,687 | +0.08% | 2.7천 |
|---|
| 2026.01.06 | ₩15,582 | ₩15,642 | ₩15,582 | ₩15,642 | +0.39% | 5.3천 |
|---|
| 2026.01.05 | ₩15,502 | ₩15,552 | ₩15,486 | ₩15,486 | -0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩15,555 | ₩15,555 | ₩15,316 | ₩15,330 | -1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩15,423 | ₩15,423 | ₩15,423 | ₩15,423 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩15,622 | ₩15,622 | ₩15,566 | ₩15,566 | -0.36% | 4.3천 |
|---|
| 2025.12.29 | ₩15,650 | ₩15,650 | ₩15,618 | ₩15,618 | -0.20% | 900 |
|---|
| 2025.12.26 | ₩15,702 | ₩15,742 | ₩15,687 | ₩15,711 | +0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩15,682 | ₩15,726 | ₩15,671 | ₩15,726 | +0.28% | 1.1만 |
|---|
| 2025.12.23 | ₩15,649 | ₩15,691 | ₩15,611 | ₩15,691 | +0.27% | 5천 |
|---|
| 2025.12.22 | ₩15,662 | ₩15,702 | ₩15,662 | ₩15,702 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩15,422 | ₩15,568 | ₩15,422 | ₩15,568 | +0.95% | 2.4천 |
|---|
| 2025.12.18 | ₩15,422 | ₩15,422 | ₩15,355 | ₩15,355 | -0.43% | 3.6천 |
|---|
| 2025.12.17 | ₩15,382 | ₩15,382 | ₩15,168 | ₩15,168 | -1.39% | 4.4천 |
|---|
| 2025.12.16 | ₩15,355 | ₩15,424 | ₩15,282 | ₩15,424 | +0.45% | 1.4만 |
|---|
| 2025.12.15 | ₩15,408 | ₩15,435 | ₩15,362 | ₩15,362 | -0.30% | 9.2천 |
|---|
| 2025.12.12 | ₩15,575 | ₩15,575 | ₩15,435 | ₩15,462 | -0.73% | 4.4천 |
|---|
| 2025.12.11 | ₩15,609 | ₩15,690 | ₩15,609 | ₩15,690 | +0.52% | 4.8천 |
|---|
| 2025.12.10 | ₩15,595 | ₩15,702 | ₩15,555 | ₩15,690 | +0.61% | 700 |
|---|
| 2025.12.09 | ₩15,649 | ₩15,649 | ₩15,555 | ₩15,582 | -0.43% | 1.3천 |
|---|
| 2025.12.08 | ₩15,689 | ₩15,689 | ₩15,580 | ₩15,580 | -0.69% | 4.7천 |
|---|
| 2025.12.05 | ₩15,698 | ₩15,755 | ₩15,646 | ₩15,666 | -0.20% | 1.7천 |
|---|
| 2025.12.04 | ₩15,582 | ₩15,611 | ₩15,582 | ₩15,611 | +0.19% | 3.1천 |
|---|
| 2025.12.03 | ₩15,466 | ₩15,595 | ₩15,466 | ₩15,568 | +0.66% | 4.1천 |
|---|
| 2025.12.02 | ₩15,535 | ₩15,568 | ₩15,500 | ₩15,542 | +0.04% | 2.7천 |
|---|
| 2025.12.01 | ₩15,488 | ₩15,568 | ₩15,450 | ₩15,450 | -0.25% | 1.8만 |
|---|
| 2025.11.28 | ₩15,528 | ₩15,595 | ₩15,528 | ₩15,595 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩15,448 | ₩15,528 | ₩15,448 | ₩15,476 | +0.18% | 1.1만 |
|---|
| 2025.11.25 | ₩15,142 | ₩15,395 | ₩15,142 | ₩15,395 | +1.67% | 2.6천 |
|---|
| 2025.11.24 | ₩15,048 | ₩15,208 | ₩15,048 | ₩15,191 | +0.95% | 2.6천 |
|---|
| 2025.11.21 | ₩14,848 | ₩14,981 | ₩14,675 | ₩14,887 | +0.26% | 3.4만 |
|---|
| 2025.11.20 | ₩15,435 | ₩15,435 | ₩14,821 | ₩14,821 | -3.98% | 2.1천 |
|---|
| 2025.11.19 | ₩15,138 | ₩15,142 | ₩15,088 | ₩15,142 | +0.03% | 3.2천 |
|---|
| 2025.11.18 | ₩15,008 | ₩15,195 | ₩14,977 | ₩15,080 | +0.48% | 3.7만 |
|---|
| 2025.11.17 | ₩15,275 | ₩15,275 | ₩15,088 | ₩15,155 | -0.79% | 1.6천 |
|---|
| 2025.11.14 | ₩15,155 | ₩15,448 | ₩15,155 | ₩15,320 | +1.09% | 7.1천 |
|---|
| 2025.11.13 | ₩15,568 | ₩15,568 | ₩15,328 | ₩15,368 | -1.29% | 2.4만 |
|---|
| 2025.11.12 | ₩15,682 | ₩15,690 | ₩15,682 | ₩15,690 | +0.05% | 500 |
|---|
| 2025.11.11 | ₩15,649 | ₩15,769 | ₩15,649 | ₩15,769 | +0.77% | 1.5만 |
|---|
| 2025.11.10 | ₩15,755 | ₩15,822 | ₩15,675 | ₩15,822 | +0.42% | 2.4만 |
|---|
| 2025.11.07 | ₩15,338 | ₩15,482 | ₩15,202 | ₩15,482 | +0.94% | 900 |
|---|
| 2025.11.06 | ₩15,689 | ₩15,689 | ₩15,462 | ₩15,555 | -0.85% | 1.2만 |
|---|
| 2025.11.05 | ₩15,709 | ₩15,795 | ₩15,698 | ₩15,741 | +0.20% | 2.3천 |
|---|
| 2025.11.04 | ₩15,742 | ₩15,822 | ₩15,689 | ₩15,689 | -0.34% | 1천 |
|---|
| 2025.11.03 | ₩16,049 | ₩16,049 | ₩15,875 | ₩15,995 | -0.33% | 3.5만 |
|---|
| 2025.10.31 | ₩15,917 | ₩15,995 | ₩15,889 | ₩15,942 | +0.16% | 3.7천 |
|---|
| 2025.10.30 | ₩15,955 | ₩16,035 | ₩15,835 | ₩15,835 | -0.75% | 7.8천 |
|---|
| 2025.10.29 | ₩16,142 | ₩16,195 | ₩15,969 | ₩16,089 | -0.33% | 5.3만 |
|---|
| 2025.10.28 | ₩16,129 | ₩16,182 | ₩16,129 | ₩16,129 | 0.00% | 9천 |
|---|
| 2025.10.27 | ₩16,075 | ₩16,115 | ₩16,049 | ₩16,115 | +0.25% | 7.6만 |
|---|
| 2025.10.24 | ₩15,942 | ₩15,982 | ₩15,933 | ₩15,933 | -0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩15,875 | ₩15,875 | ₩15,849 | ₩15,849 | -0.17% | 300 |
|---|
| 2025.10.22 | ₩15,822 | ₩15,822 | ₩15,622 | ₩15,622 | -1.26% | 7.1천 |
|---|
| 2025.10.21 | ₩15,755 | ₩15,809 | ₩15,714 | ₩15,767 | +0.08% | 2.5만 |
|---|
| 2025.10.20 | ₩15,622 | ₩15,742 | ₩15,622 | ₩15,742 | +0.77% | 3.5천 |
|---|
| 2025.10.17 | ₩15,555 | ₩15,609 | ₩15,555 | ₩15,580 | +0.16% | 1.6만 |
|---|
| 2025.10.16 | ₩15,717 | ₩15,717 | ₩15,562 | ₩15,562 | -0.98% | 800 |
|---|
| 2025.10.15 | ₩15,729 | ₩15,729 | ₩15,619 | ₩15,619 | -0.70% | 3.7천 |
|---|
| 2025.10.14 | ₩15,448 | ₩15,592 | ₩15,448 | ₩15,592 | +0.93% | 800 |
|---|
| 2025.10.13 | ₩15,609 | ₩15,729 | ₩15,609 | ₩15,662 | +0.34% | 1.6천 |
|---|
| 2025.10.10 | ₩15,902 | ₩15,902 | ₩15,315 | ₩15,315 | -3.69% | 1.6천 |
|---|