시장 데이터를 불러오는 중
ETRACS Quarterly Pay 1.5x Leveraged MarketVector BDC Liquid Index ETN due June 10, 2050 · BDCX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,682 | ₩25,682 | ₩25,345 | ₩25,345 | -1.31% | 1.2만 |
| 2026.10.08 | ₩25,675 | ₩25,709 | ₩25,441 | ₩25,606 | -0.27% | 2.2천 |
| 2026.10.07 | ₩25,171 | ₩25,238 | ₩25,159 | ₩25,166 | -0.02% | 7.4천 |
| 2026.10.06 | ₩25,883 | ₩25,897 | ₩25,525 | ₩25,525 | -1.38% | 1.2만 |
| 2026.10.05 | ₩26,111 | ₩26,326 | ₩25,828 | ₩25,828 | -1.08% | 5.2천 |
| 2026.10.02 | ₩26,138 | ₩26,138 | ₩26,125 | ₩26,125 | -0.05% | 400 |
| 2026.10.01 | ₩26,125 | ₩26,530 | ₩26,017 | ₩26,530 | +1.55% | 9.1천 |
| 2026.09.30 | ₩26,822 | ₩26,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,417 |
| -1.51% |
| 600 |
| 2026.09.29 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,621 | ₩26,621 | ₩26,459 | ₩26,523 | -0.37% | 5.2천 |
|---|
| 2026.09.25 | ₩26,514 | ₩26,662 | ₩26,514 | ₩26,662 | +0.56% | 500 |
|---|
| 2026.09.24 | ₩26,456 | ₩26,621 | ₩26,456 | ₩26,522 | +0.25% | 1만 |
|---|
| 2026.09.23 | ₩26,822 | ₩26,822 | ₩26,822 | ₩26,822 | 0.00% | 1.2천 |
|---|
| 2026.09.22 | ₩27,130 | ₩27,358 | ₩27,130 | ₩27,215 | +0.31% | 2.1천 |
|---|
| 2026.09.21 | ₩27,358 | ₩27,358 | ₩27,358 | ₩27,358 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩27,171 | ₩27,171 | ₩27,157 | ₩27,163 | -0.03% | 1.1만 |
|---|
| 2026.09.17 | ₩27,506 | ₩28,539 | ₩27,023 | ₩27,898 | +1.42% | 2.5천 |
|---|
| 2026.09.16 | ₩27,318 | ₩27,332 | ₩27,231 | ₩27,231 | -0.32% | 1.3천 |
|---|
| 2026.09.15 | ₩27,077 | ₩27,247 | ₩27,077 | ₩27,247 | +0.63% | 500 |
|---|
| 2026.09.14 | ₩27,193 | ₩27,193 | ₩27,193 | ₩27,193 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,109 | ₩27,109 | ₩27,109 | ₩27,109 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,010 | ₩27,010 | ₩27,010 | ₩27,010 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,627 | ₩27,627 | ₩27,227 | ₩27,227 | -1.45% | 3.3천 |
|---|
| 2026.09.08 | ₩27,399 | ₩27,466 | ₩27,399 | ₩27,466 | +0.24% | 200 |
|---|
| 2026.09.04 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩28,123 | ₩28,136 | ₩28,020 | ₩28,020 | -0.37% | 800 |
|---|
| 2026.09.02 | ₩28,057 | ₩28,057 | ₩28,057 | ₩28,057 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩28,445 | ₩28,445 | ₩28,095 | ₩28,095 | -1.23% | 600 |
|---|
| 2026.08.31 | ₩28,649 | ₩28,649 | ₩28,649 | ₩28,649 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,206 | ₩28,206 | ₩28,206 | ₩28,206 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,372 | ₩28,284 | ₩27,372 | ₩28,209 | +3.06% | 300 |
|---|
| 2026.08.26 | ₩28,096 | ₩28,270 | ₩28,096 | ₩28,124 | +0.10% | 500 |
|---|
| 2026.08.25 | ₩28,109 | ₩28,273 | ₩27,788 | ₩28,273 | +0.58% | 700 |
|---|
| 2026.08.24 | ₩26,902 | ₩28,333 | ₩26,902 | ₩28,333 | +5.32% | 1천 |
|---|
| 2026.08.21 | ₩28,001 | ₩28,001 | ₩28,001 | ₩28,001 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩28,056 | ₩28,056 | ₩27,788 | ₩27,814 | -0.86% | 1천 |
|---|
| 2026.08.19 | ₩27,828 | ₩28,257 | ₩27,761 | ₩27,895 | +0.24% | 5.3천 |
|---|
| 2026.08.18 | ₩27,801 | ₩27,801 | ₩27,712 | ₩27,712 | -0.32% | 200 |
|---|
| 2026.08.17 | ₩27,734 | ₩27,828 | ₩27,533 | ₩27,628 | -0.38% | 1천 |
|---|
| 2026.08.14 | ₩28,472 | ₩28,472 | ₩28,083 | ₩28,097 | -1.31% | 200 |
|---|
| 2026.08.13 | ₩28,539 | ₩28,729 | ₩28,539 | ₩28,729 | +0.67% | 100 |
|---|
| 2026.08.12 | ₩27,814 | ₩27,998 | ₩27,801 | ₩27,998 | +0.66% | 300 |
|---|
| 2026.08.11 | ₩28,136 | ₩28,425 | ₩28,136 | ₩28,205 | +0.24% | 900 |
|---|
| 2026.08.10 | ₩28,069 | ₩28,069 | ₩28,069 | ₩28,069 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,069 | ₩28,344 | ₩28,069 | ₩28,344 | +0.98% | 300 |
|---|
| 2026.08.06 | ₩26,996 | ₩27,613 | ₩26,889 | ₩27,497 | +1.85% | 1.9만 |
|---|
| 2026.08.05 | ₩26,098 | ₩26,256 | ₩26,004 | ₩26,256 | +0.61% | 200 |
|---|
| 2026.08.04 | ₩26,420 | ₩26,986 | ₩26,138 | ₩26,986 | +2.14% | 1.1만 |
|---|
| 2026.08.03 | ₩26,058 | ₩26,527 | ₩26,031 | ₩26,290 | +0.89% | 5.8천 |
|---|
| 2026.07.31 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,542 | ₩25,384 | ₩24,542 | ₩25,384 | +3.43% | 600 |
|---|
| 2026.07.29 | ₩26,051 | ₩26,051 | ₩25,492 | ₩25,492 | -2.15% | 200 |
|---|
| 2026.07.28 | ₩25,481 | ₩25,816 | ₩25,481 | ₩25,816 | +1.32% | 2.7천 |
|---|
| 2026.07.27 | ₩24,274 | ₩26,326 | ₩24,274 | ₩25,561 | +5.30% | 3.7천 |
|---|
| 2026.07.24 | ₩25,156 | ₩25,156 | ₩25,156 | ₩25,156 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,276 | ₩29,276 | ₩24,207 | ₩25,883 | -11.59% | 3.7천 |
|---|
| 2026.07.22 | ₩25,748 | ₩25,910 | ₩25,528 | ₩25,528 | -0.85% | 6.8천 |
|---|
| 2026.07.21 | ₩23,603 | ₩26,205 | ₩23,603 | ₩25,984 | +10.09% | 2.3천 |
|---|
| 2026.07.20 | ₩25,883 | ₩25,883 | ₩25,822 | ₩25,822 | -0.24% | 200 |
|---|
| 2026.07.17 | ₩26,219 | ₩26,219 | ₩26,205 | ₩26,216 | -0.01% | 800 |
|---|
| 2026.07.16 | ₩26,168 | ₩26,888 | ₩26,165 | ₩26,888 | +2.75% | 1.3천 |
|---|
| 2026.07.15 | ₩26,379 | ₩26,379 | ₩26,298 | ₩26,298 | -0.31% | 300 |
|---|
| 2026.07.14 | ₩25,890 | ₩26,051 | ₩25,816 | ₩25,993 | +0.40% | 2.1천 |
|---|
| 2026.07.13 | ₩27,560 | ₩27,560 | ₩27,271 | ₩27,372 | -0.68% | 3천 |
|---|
| 2026.07.10 | ₩27,700 | ₩27,700 | ₩27,632 | ₩27,632 | -0.25% | 2.3천 |
|---|
| 2026.07.09 | ₩27,037 | ₩27,037 | ₩26,711 | ₩26,711 | -1.21% | 400 |
|---|
| 2026.07.08 | ₩26,607 | ₩26,839 | ₩26,607 | ₩26,839 | +0.87% | 5.2천 |
|---|
| 2026.07.07 | ₩26,970 | ₩27,385 | ₩26,970 | ₩27,033 | +0.23% | 1.1천 |
|---|
| 2026.07.06 | ₩24,931 | ₩27,234 | ₩24,931 | ₩27,234 | +9.24% | 1.6천 |
|---|
| 2026.07.02 | ₩27,482 | ₩27,482 | ₩27,482 | ₩27,482 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,533 | ₩27,835 | ₩27,533 | ₩27,617 | +0.31% | 1.5천 |
|---|
| 2026.06.30 | ₩27,372 | ₩27,372 | ₩27,310 | ₩27,310 | -0.23% | 200 |
|---|
| 2026.06.29 | ₩27,090 | ₩27,252 | ₩27,023 | ₩27,252 | +0.60% | 1.5천 |
|---|
| 2026.06.26 | ₩26,339 | ₩26,441 | ₩26,319 | ₩26,441 | +0.39% | 2.4천 |
|---|
| 2026.06.25 | ₩25,816 | ₩25,816 | ₩25,811 | ₩25,811 | -0.02% | 3.5천 |
|---|
| 2026.06.24 | ₩26,017 | ₩26,031 | ₩25,698 | ₩25,698 | -1.23% | 4.5천 |
|---|
| 2026.06.23 | ₩26,151 | ₩26,151 | ₩25,995 | ₩25,995 | -0.60% | 5.2천 |
|---|
| 2026.06.22 | ₩26,165 | ₩26,165 | ₩25,848 | ₩25,848 | -1.21% | 800 |
|---|
| 2026.06.18 | ₩26,420 | ₩26,420 | ₩26,217 | ₩26,217 | -0.77% | 5.7천 |
|---|
| 2026.06.17 | ₩27,023 | ₩27,104 | ₩26,098 | ₩26,098 | -3.42% | 2.8천 |
|---|
| 2026.06.16 | ₩27,050 | ₩27,050 | ₩26,916 | ₩26,928 | -0.45% | 400 |
|---|
| 2026.06.15 | ₩27,573 | ₩27,573 | ₩26,833 | ₩26,833 | -2.68% | 1.1천 |
|---|
| 2026.06.12 | ₩26,822 | ₩27,412 | ₩26,822 | ₩27,219 | +1.48% | 1.2천 |
|---|
| 2026.06.11 | ₩26,889 | ₩26,963 | ₩26,889 | ₩26,963 | +0.27% | 700 |
|---|
| 2026.06.10 | ₩27,053 | ₩27,053 | ₩27,053 | ₩27,053 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,688 | ₩26,919 | ₩26,602 | ₩26,919 | +0.86% | 1.4천 |
|---|
| 2026.06.08 | ₩26,876 | ₩26,876 | ₩26,060 | ₩26,532 | -1.28% | 1.2천 |
|---|
| 2026.06.05 | ₩26,654 | ₩26,654 | ₩26,649 | ₩26,649 | -0.02% | 600 |
|---|
| 2026.06.04 | ₩27,251 | ₩27,371 | ₩27,251 | ₩27,371 | +0.44% | 700 |
|---|
| 2026.06.03 | ₩27,412 | ₩27,412 | ₩26,351 | ₩26,351 | -3.87% | 4.1천 |
|---|
| 2026.06.02 | ₩27,265 | ₩27,533 | ₩27,265 | ₩27,513 | +0.91% | 400 |
|---|
| 2026.06.01 | ₩27,546 | ₩27,586 | ₩27,412 | ₩27,586 | +0.15% | 4.3천 |
|---|
| 2026.05.29 | ₩27,184 | ₩27,439 | ₩27,180 | ₩27,180 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩27,090 | ₩27,157 | ₩26,944 | ₩26,944 | -0.54% | 1천 |
|---|
| 2026.05.27 | ₩26,889 | ₩26,943 | ₩26,889 | ₩26,943 | +0.20% | 600 |
|---|
| 2026.05.26 | ₩26,768 | ₩26,970 | ₩26,729 | ₩26,834 | +0.25% | 1.8천 |
|---|
| 2026.05.22 | ₩26,527 | ₩26,527 | ₩26,339 | ₩26,339 | -0.71% | 900 |
|---|
| 2026.05.21 | ₩26,715 | ₩26,809 | ₩26,715 | ₩26,786 | +0.27% | 1.7천 |
|---|
| 2026.05.20 | ₩26,898 | ₩26,898 | ₩26,898 | ₩26,898 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩26,594 | ₩26,661 | ₩26,366 | ₩26,461 | -0.50% | 1.6천 |
|---|
| 2026.05.18 | ₩26,916 | ₩27,030 | ₩26,787 | ₩26,787 | -0.48% | 1.2천 |
|---|
| 2026.05.15 | ₩27,184 | ₩27,291 | ₩27,184 | ₩27,243 | +0.22% | 1.9천 |
|---|
| 2026.05.14 | ₩27,493 | ₩27,493 | ₩26,956 | ₩27,348 | -0.53% | 1.3만 |
|---|
| 2026.05.13 | ₩27,050 | ₩27,050 | ₩27,000 | ₩27,000 | -0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩27,366 | ₩27,366 | ₩27,366 | ₩27,366 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,627 | ₩27,627 | ₩27,196 | ₩27,196 | -1.56% | 700 |
|---|
| 2026.05.08 | ₩27,667 | ₩28,076 | ₩27,667 | ₩28,076 | +1.48% | 1천 |
|---|
| 2026.05.07 | ₩28,592 | ₩28,632 | ₩28,431 | ₩28,541 | -0.18% | 1.6천 |
|---|
| 2026.05.06 | ₩28,995 | ₩29,274 | ₩28,083 | ₩29,274 | +0.96% | 1.1만 |
|---|
| 2026.05.05 | ₩29,370 | ₩29,665 | ₩29,182 | ₩29,665 | +1.00% | 2.9천 |
|---|
| 2026.05.04 | ₩29,920 | ₩30,067 | ₩29,464 | ₩29,681 | -0.80% | 4.2천 |
|---|
| 2026.05.01 | ₩28,163 | ₩29,633 | ₩28,163 | ₩29,633 | +5.22% | 1.3만 |
|---|
| 2026.04.30 | ₩28,270 | ₩29,151 | ₩28,270 | ₩29,151 | +3.12% | 2.1만 |
|---|
| 2026.04.29 | ₩27,814 | ₩27,942 | ₩27,607 | ₩27,607 | -0.75% | 6천 |
|---|
| 2026.04.28 | ₩27,694 | ₩28,123 | ₩27,156 | ₩27,156 | -1.94% | 6.5천 |
|---|
| 2026.04.27 | ₩27,989 | ₩27,989 | ₩27,452 | ₩27,659 | -1.18% | 3.6천 |
|---|
| 2026.04.24 | ₩27,828 | ₩27,875 | ₩27,612 | ₩27,612 | -0.78% | 400 |
|---|
| 2026.04.23 | ₩27,561 | ₩27,561 | ₩27,561 | ₩27,561 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,437 | ₩29,437 | ₩28,404 | ₩28,465 | -3.30% | 2.4천 |
|---|
| 2026.04.21 | ₩28,928 | ₩29,142 | ₩28,284 | ₩28,462 | -1.61% | 2.7천 |
|---|
| 2026.04.20 | ₩29,135 | ₩29,135 | ₩29,023 | ₩29,088 | -0.16% | 2.8천 |
|---|
| 2026.04.17 | ₩29,196 | ₩29,565 | ₩29,062 | ₩29,565 | +1.26% | 1.1만 |
|---|
| 2026.04.16 | ₩27,855 | ₩28,565 | ₩27,855 | ₩28,525 | +2.41% | 7천 |
|---|
| 2026.04.15 | ₩28,317 | ₩28,937 | ₩27,868 | ₩28,937 | +2.19% | 8천 |
|---|
| 2026.04.14 | ₩27,345 | ₩27,826 | ₩26,594 | ₩27,826 | +1.76% | 1.5만 |
|---|
| 2026.04.13 | ₩26,192 | ₩26,822 | ₩26,192 | ₩26,771 | +2.21% | 4.6천 |
|---|
| 2026.04.10 | ₩30,389 | ₩30,389 | ₩27,663 | ₩27,712 | -8.81% | 5.1천 |
|---|
| 2026.04.09 | ₩27,721 | ₩27,828 | ₩27,486 | ₩27,636 | -0.30% | 2.5만 |
|---|
| 2026.04.08 | ₩28,700 | ₩31,073 | ₩27,935 | ₩28,824 | +0.43% | 1.9만 |
|---|
| 2026.04.07 | ₩27,793 | ₩27,793 | ₩27,793 | ₩27,793 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩28,083 | ₩28,083 | ₩28,083 | ₩28,083 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩26,648 | ₩28,016 | ₩26,634 | ₩27,529 | +3.31% | 2.7천 |
|---|
| 2026.04.01 | ₩26,782 | ₩27,211 | ₩26,782 | ₩26,921 | +0.52% | 1.2천 |
|---|
| 2026.03.31 | ₩26,916 | ₩27,405 | ₩26,782 | ₩27,405 | +1.82% | 1.2천 |
|---|
| 2026.03.30 | ₩26,265 | ₩26,524 | ₩26,265 | ₩26,524 | +0.99% | 5.7천 |
|---|
| 2026.03.27 | ₩26,554 | ₩26,554 | ₩25,978 | ₩25,978 | -2.17% | 4.7천 |
|---|
| 2026.03.26 | ₩26,674 | ₩26,674 | ₩26,674 | ₩26,674 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩27,211 | ₩27,366 | ₩27,211 | ₩27,366 | +0.57% | 200 |
|---|
| 2026.03.24 | ₩26,849 | ₩26,995 | ₩26,849 | ₩26,995 | +0.54% | 100 |
|---|
| 2026.03.23 | ₩26,889 | ₩27,498 | ₩26,795 | ₩27,498 | +2.26% | 800 |
|---|
| 2026.03.20 | ₩26,725 | ₩26,725 | ₩26,725 | ₩26,725 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩27,439 | ₩27,502 | ₩27,439 | ₩27,502 | +0.23% | 200 |
|---|
| 2026.03.18 | ₩27,734 | ₩27,747 | ₩27,421 | ₩27,421 | -1.13% | 1.5천 |
|---|
| 2026.03.17 | ₩27,534 | ₩27,534 | ₩27,534 | ₩27,534 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩26,400 | ₩26,648 | ₩24,006 | ₩26,339 | -0.23% | 1.1만 |
|---|
| 2026.03.13 | ₩26,453 | ₩26,453 | ₩26,231 | ₩26,231 | -0.84% | 700 |
|---|
| 2026.03.12 | ₩26,882 | ₩26,882 | ₩26,290 | ₩26,290 | -2.21% | 1.5천 |
|---|
| 2026.03.11 | ₩27,104 | ₩27,104 | ₩26,908 | ₩26,908 | -0.72% | 600 |
|---|
| 2026.03.10 | ₩27,019 | ₩27,019 | ₩27,019 | ₩27,019 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩27,224 | ₩27,265 | ₩26,661 | ₩27,157 | -0.25% | 7.5천 |
|---|
| 2026.03.06 | ₩27,318 | ₩27,425 | ₩27,265 | ₩27,313 | -0.02% | 9.2천 |
|---|
| 2026.03.05 | ₩27,812 | ₩27,812 | ₩27,812 | ₩27,812 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩28,099 | ₩28,099 | ₩28,099 | ₩28,099 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩27,534 | ₩27,534 | ₩27,534 | ₩27,534 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩26,353 | ₩27,908 | ₩26,353 | ₩27,545 | +4.52% | 8천 |
|---|
| 2026.02.27 | ₩27,774 | ₩27,774 | ₩26,902 | ₩26,902 | -3.14% | 3.7천 |
|---|
| 2026.02.26 | ₩29,088 | ₩29,088 | ₩28,329 | ₩28,329 | -2.61% | 400 |
|---|
| 2026.02.25 | ₩28,579 | ₩29,088 | ₩28,579 | ₩29,088 | +1.78% | 1천 |
|---|
| 2026.02.24 | ₩28,150 | ₩28,367 | ₩28,150 | ₩28,367 | +0.77% | 300 |
|---|
| 2026.02.23 | ₩28,740 | ₩28,740 | ₩27,967 | ₩27,967 | -2.69% | 5.1천 |
|---|
| 2026.02.20 | ₩27,573 | ₩28,590 | ₩27,573 | ₩28,590 | +3.69% | 1.1천 |
|---|
| 2026.02.19 | ₩28,686 | ₩28,818 | ₩28,445 | ₩28,818 | +0.46% | 2.6천 |
|---|
| 2026.02.18 | ₩29,451 | ₩29,746 | ₩29,451 | ₩29,629 | +0.61% | 900 |
|---|
| 2026.02.17 | ₩28,834 | ₩29,692 | ₩28,834 | ₩29,236 | +1.40% | 1천 |
|---|
| 2026.02.13 | ₩29,384 | ₩29,611 | ₩29,384 | ₩29,548 | +0.56% | 600 |
|---|
| 2026.02.12 | ₩30,953 | ₩30,953 | ₩29,759 | ₩30,113 | -2.71% | 1.1천 |
|---|
| 2026.02.11 | ₩30,322 | ₩30,544 | ₩30,283 | ₩30,544 | +0.73% | 1천 |
|---|
| 2026.02.10 | ₩30,041 | ₩30,794 | ₩30,041 | ₩30,794 | +2.51% | 600 |
|---|
| 2026.02.09 | ₩29,504 | ₩30,039 | ₩29,504 | ₩30,039 | +1.81% | 1.3천 |
|---|
| 2026.02.06 | ₩29,504 | ₩29,638 | ₩29,504 | ₩29,598 | +0.32% | 3.1천 |
|---|
| 2026.02.05 | ₩29,343 | ₩29,397 | ₩28,968 | ₩29,118 | -0.77% | 3.1천 |
|---|
| 2026.02.04 | ₩29,585 | ₩30,207 | ₩29,571 | ₩30,207 | +2.10% | 3.4천 |
|---|
| 2026.02.03 | ₩29,638 | ₩29,806 | ₩29,638 | ₩29,806 | +0.57% | 700 |
|---|
| 2026.02.02 | ₩31,516 | ₩31,516 | ₩30,470 | ₩30,603 | -2.90% | 1.1천 |
|---|
| 2026.01.30 | ₩31,154 | ₩31,543 | ₩31,127 | ₩31,384 | +0.74% | 2.9천 |
|---|
| 2026.01.29 | ₩31,610 | ₩31,717 | ₩31,476 | ₩31,717 | +0.34% | 3.4천 |
|---|
| 2026.01.28 | ₩31,972 | ₩31,972 | ₩31,654 | ₩31,654 | -0.99% | 400 |
|---|
| 2026.01.27 | ₩32,025 | ₩32,135 | ₩32,025 | ₩32,135 | +0.34% | 100 |
|---|
| 2026.01.26 | ₩32,468 | ₩32,468 | ₩31,717 | ₩31,881 | -1.81% | 3천 |
|---|
| 2026.01.23 | ₩33,729 | ₩33,729 | ₩32,414 | ₩32,507 | -3.62% | 1.6천 |
|---|
| 2026.01.22 | ₩32,763 | ₩33,125 | ₩32,763 | ₩32,826 | +0.19% | 1.2천 |
|---|
| 2026.01.21 | ₩32,589 | ₩32,791 | ₩32,347 | ₩32,791 | +0.62% | 400 |
|---|
| 2026.01.20 | ₩31,717 | ₩32,471 | ₩31,717 | ₩32,471 | +2.38% | 3.9천 |
|---|
| 2026.01.16 | ₩32,797 | ₩33,011 | ₩32,776 | ₩32,909 | +0.34% | 1.6천 |
|---|
| 2026.01.15 | ₩32,803 | ₩33,273 | ₩32,138 | ₩33,184 | +1.16% | 8.3천 |
|---|
| 2026.01.14 | ₩31,516 | ₩32,658 | ₩31,516 | ₩31,728 | +0.67% | 3.9천 |
|---|
| 2026.01.13 | ₩33,058 | ₩33,058 | ₩31,502 | ₩31,773 | -3.89% | 6.4천 |
|---|
| 2026.01.12 | ₩33,715 | ₩33,715 | ₩32,135 | ₩33,112 | -1.79% | 1.6만 |
|---|
| 2026.01.09 | ₩33,568 | ₩33,568 | ₩33,259 | ₩33,300 | -0.80% | 2.3천 |
|---|
| 2026.01.08 | ₩32,750 | ₩33,541 | ₩32,522 | ₩33,483 | +2.24% | 1.6만 |
|---|
| 2026.01.07 | ₩32,790 | ₩32,830 | ₩32,031 | ₩32,031 | -2.31% | 4.4천 |
|---|
| 2026.01.06 | ₩33,192 | ₩33,259 | ₩32,683 | ₩33,172 | -0.06% | 3.2천 |
|---|
| 2026.01.05 | ₩33,460 | ₩33,729 | ₩33,460 | ₩33,616 | +0.46% | 4.1천 |
|---|
| 2026.01.02 | ₩32,334 | ₩33,072 | ₩31,583 | ₩33,011 | +2.09% | 7.5천 |
|---|
| 2025.12.31 | ₩32,562 | ₩32,712 | ₩32,562 | ₩32,712 | +0.46% | 500 |
|---|
| 2025.12.30 | ₩31,851 | ₩32,637 | ₩31,851 | ₩32,637 | +2.47% | 1.2천 |
|---|
| 2025.12.29 | ₩32,535 | ₩32,535 | ₩31,717 | ₩32,302 | -0.72% | 3.2천 |
|---|
| 2025.12.26 | ₩32,186 | ₩32,321 | ₩31,784 | ₩31,784 | -1.25% | 8.8천 |
|---|
| 2025.12.24 | ₩28,458 | ₩31,784 | ₩28,458 | ₩31,784 | +11.69% | 4.1천 |
|---|
| 2025.12.23 | ₩31,932 | ₩32,186 | ₩31,623 | ₩31,623 | -0.97% | 1.1만 |
|---|
| 2025.12.22 | ₩34,198 | ₩34,198 | ₩32,025 | ₩32,508 | -4.94% | 4.9천 |
|---|
| 2025.12.19 | ₩32,548 | ₩32,548 | ₩32,103 | ₩32,103 | -1.37% | 400 |
|---|
| 2025.12.18 | ₩32,783 | ₩32,783 | ₩32,535 | ₩32,637 | -0.45% | 900 |
|---|
| 2025.12.17 | ₩32,991 | ₩34,131 | ₩32,980 | ₩32,980 | -0.03% | 3.3천 |
|---|
| 2025.12.16 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩33,608 | ₩33,608 | ₩33,528 | ₩33,537 | -0.21% | 800 |
|---|
| 2025.12.11 | ₩33,849 | ₩33,916 | ₩33,597 | ₩33,597 | -0.74% | 500 |
|---|
| 2025.12.10 | ₩33,809 | ₩34,037 | ₩33,796 | ₩34,014 | +0.61% | 800 |
|---|
| 2025.12.09 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,972 | ₩33,911 | ₩31,972 | ₩33,754 | +5.57% | 1.1천 |
|---|
| 2025.12.05 | ₩33,528 | ₩33,729 | ₩33,393 | ₩33,660 | +0.40% | 3.6천 |
|---|
| 2025.12.04 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,857 | ₩33,330 | ₩32,817 | ₩33,330 | +1.44% | 500 |
|---|
| 2025.12.02 | ₩32,857 | ₩32,857 | ₩32,736 | ₩32,787 | -0.21% | 900 |
|---|
| 2025.12.01 | ₩32,723 | ₩33,045 | ₩32,557 | ₩32,557 | -0.51% | 1.4천 |
|---|
| 2025.11.28 | ₩32,602 | ₩33,004 | ₩32,602 | ₩32,815 | +0.65% | 1천 |
|---|
| 2025.11.26 | ₩33,528 | ₩33,528 | ₩32,570 | ₩32,570 | -2.86% | 400 |
|---|
| 2025.11.25 | ₩29,504 | ₩32,169 | ₩29,504 | ₩32,169 | +9.03% | 200 |
|---|
| 2025.11.24 | ₩31,277 | ₩31,650 | ₩31,277 | ₩31,650 | +1.19% | 300 |
|---|
| 2025.11.21 | ₩31,301 | ₩31,301 | ₩31,236 | ₩31,253 | -0.15% | 500 |
|---|
| 2025.11.20 | ₩30,725 | ₩30,725 | ₩30,455 | ₩30,455 | -0.88% | 400 |
|---|
| 2025.11.19 | ₩31,181 | ₩31,181 | ₩30,632 | ₩30,632 | -1.76% | 600 |
|---|
| 2025.11.18 | ₩30,456 | ₩30,560 | ₩30,282 | ₩30,560 | +0.34% | 4.3천 |
|---|
| 2025.11.17 | ₩30,678 | ₩30,678 | ₩30,678 | ₩30,678 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩31,655 | ₩31,655 | ₩31,655 | ₩31,655 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,932 | ₩31,945 | ₩30,523 | ₩31,738 | -0.60% | 2.9천 |
|---|
| 2025.11.12 | ₩32,135 | ₩32,135 | ₩32,135 | ₩32,135 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩31,650 | ₩31,871 | ₩30,926 | ₩31,871 | +0.70% | 1.5천 |
|---|
| 2025.11.10 | ₩31,627 | ₩31,627 | ₩31,627 | ₩31,627 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,282 | ₩31,571 | ₩30,282 | ₩31,571 | +4.26% | 900 |
|---|
| 2025.11.06 | ₩31,930 | ₩32,186 | ₩31,201 | ₩31,201 | -2.28% | 1.9천 |
|---|
| 2025.11.05 | ₩31,771 | ₩31,771 | ₩31,717 | ₩31,752 | -0.06% | 1천 |
|---|
| 2025.11.04 | ₩31,878 | ₩31,878 | ₩31,717 | ₩31,830 | -0.15% | 2천 |
|---|
| 2025.11.03 | ₩31,865 | ₩32,224 | ₩31,865 | ₩32,224 | +1.13% | 400 |
|---|
| 2025.10.31 | ₩32,186 | ₩32,786 | ₩32,173 | ₩32,786 | +1.86% | 3.4천 |
|---|
| 2025.10.30 | ₩31,543 | ₩32,052 | ₩31,543 | ₩31,717 | +0.55% | 6.4천 |
|---|
| 2025.10.29 | ₩32,452 | ₩32,452 | ₩32,452 | ₩32,452 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩33,085 | ₩33,085 | ₩32,927 | ₩32,927 | -0.48% | 1천 |
|---|
| 2025.10.27 | ₩32,342 | ₩32,748 | ₩31,127 | ₩32,748 | +1.26% | 4천 |
|---|
| 2025.10.24 | ₩32,186 | ₩32,428 | ₩32,133 | ₩32,133 | -0.17% | 1.6천 |
|---|
| 2025.10.23 | ₩31,768 | ₩31,921 | ₩31,768 | ₩31,921 | +0.48% | 500 |
|---|
| 2025.10.22 | ₩35,915 | ₩35,915 | ₩31,596 | ₩31,639 | -11.90% | 3.9천 |
|---|
| 2025.10.21 | ₩31,567 | ₩31,891 | ₩31,567 | ₩31,847 | +0.89% | 9.5천 |
|---|
| 2025.10.20 | ₩31,167 | ₩31,194 | ₩30,872 | ₩31,194 | +0.09% | 3.2천 |
|---|
| 2025.10.17 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩33,407 | ₩33,407 | ₩30,660 | ₩30,660 | -8.22% | 1.4천 |
|---|
| 2025.10.15 | ₩31,596 | ₩31,639 | ₩31,583 | ₩31,639 | +0.14% | 1.2천 |
|---|
| 2025.10.14 | ₩31,154 | ₩31,618 | ₩31,046 | ₩31,618 | +1.49% | 3.8천 |
|---|
| 2025.10.13 | ₩30,135 | ₩30,853 | ₩30,041 | ₩30,817 | +2.27% | 9.8천 |
|---|
| 2025.10.10 | ₩29,974 | ₩29,974 | ₩29,409 | ₩29,409 | -1.88% | 5.6천 |
|---|
