시장 데이터를 불러오는 중
ETRACS MarketVector Business Development Companies Liquid Index ETN due April 26, 2041 · BDCZ · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,397 | ₩19,397 | ₩19,397 | ₩19,397 | 0.00% | 100 |
| 2026.10.08 | ₩19,261 | ₩19,568 | ₩19,261 | ₩19,568 | +1.59% | 500 |
| 2026.10.07 | ₩19,154 | ₩19,343 | ₩19,140 | ₩19,343 | +0.99% | 1.5천 |
| 2026.10.06 | ₩19,657 | ₩19,657 | ₩19,476 | ₩19,529 | -0.65% | 1.3천 |
| 2026.10.05 | ₩19,744 | ₩19,784 | ₩19,681 | ₩19,681 | -0.32% | 1.3천 |
| 2026.10.02 | ₩19,833 | ₩19,833 | ₩19,833 | ₩19,833 | 0.00% | 100 |
| 2026.10.01 | ₩19,918 | ₩20,036 | ₩19,771 | ₩20,036 | +0.59% | 1.4천 |
| 2026.09.30 | ₩19,977 | ₩19,977 | ₩19,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,977 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩20,156 | ₩20,156 | ₩20,156 | ₩20,156 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,865 | ₩19,994 | ₩19,865 | ₩19,994 | +0.65% | 900 |
|---|
| 2026.09.25 | ₩20,100 | ₩20,100 | ₩20,100 | ₩20,100 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩19,972 | ₩20,027 | ₩19,972 | ₩20,027 | +0.28% | 400 |
|---|
| 2026.09.23 | ₩20,160 | ₩20,160 | ₩20,137 | ₩20,137 | -0.11% | 200 |
|---|
| 2026.09.22 | ₩20,361 | ₩20,377 | ₩20,361 | ₩20,377 | +0.08% | 200 |
|---|
| 2026.09.21 | ₩20,012 | ₩20,450 | ₩20,012 | ₩20,450 | +2.18% | 700 |
|---|
| 2026.09.18 | ₩20,344 | ₩20,344 | ₩20,324 | ₩20,324 | -0.10% | 2.3천 |
|---|
| 2026.09.17 | ₩20,726 | ₩20,726 | ₩20,726 | ₩20,726 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩20,374 | ₩20,381 | ₩20,374 | ₩20,381 | +0.03% | 300 |
|---|
| 2026.09.15 | ₩20,468 | ₩20,482 | ₩20,370 | ₩20,370 | -0.48% | 5.8천 |
|---|
| 2026.09.14 | ₩20,428 | ₩20,428 | ₩20,361 | ₩20,361 | -0.33% | 700 |
|---|
| 2026.09.11 | ₩20,227 | ₩20,301 | ₩20,227 | ₩20,270 | +0.21% | 700 |
|---|
| 2026.09.10 | ₩20,214 | ₩20,256 | ₩20,214 | ₩20,256 | +0.21% | 100 |
|---|
| 2026.09.09 | ₩20,307 | ₩20,373 | ₩20,307 | ₩20,373 | +0.32% | 300 |
|---|
| 2026.09.08 | ₩20,589 | ₩20,589 | ₩20,415 | ₩20,490 | -0.48% | 500 |
|---|
| 2026.09.04 | ₩20,790 | ₩20,809 | ₩20,763 | ₩20,809 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩20,026 | ₩20,773 | ₩20,026 | ₩20,773 | +3.73% | 1.5천 |
|---|
| 2026.09.02 | ₩20,723 | ₩20,790 | ₩20,723 | ₩20,790 | +0.32% | 500 |
|---|
| 2026.09.01 | ₩20,812 | ₩20,812 | ₩20,812 | ₩20,812 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩21,099 | ₩21,099 | ₩21,092 | ₩21,092 | -0.03% | 500 |
|---|
| 2026.08.28 | ₩22,252 | ₩22,252 | ₩20,777 | ₩20,853 | -6.29% | 1.2천 |
|---|
| 2026.08.27 | ₩20,863 | ₩20,863 | ₩20,863 | ₩20,863 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,804 | ₩20,817 | ₩20,804 | ₩20,817 | +0.06% | 400 |
|---|
| 2026.08.25 | ₩20,777 | ₩20,895 | ₩20,777 | ₩20,895 | +0.57% | 200 |
|---|
| 2026.08.24 | ₩18,711 | ₩20,792 | ₩18,711 | ₩20,792 | +11.12% | 700 |
|---|
| 2026.08.21 | ₩20,670 | ₩20,753 | ₩20,254 | ₩20,753 | +0.40% | 3.4천 |
|---|
| 2026.08.20 | ₩20,589 | ₩20,730 | ₩20,589 | ₩20,730 | +0.68% | 300 |
|---|
| 2026.08.19 | ₩20,616 | ₩20,696 | ₩20,616 | ₩20,696 | +0.39% | 400 |
|---|
| 2026.08.18 | ₩20,509 | ₩20,572 | ₩20,509 | ₩20,572 | +0.31% | 400 |
|---|
| 2026.08.17 | ₩20,568 | ₩20,568 | ₩20,568 | ₩20,568 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩20,254 | ₩21,018 | ₩20,254 | ₩20,864 | +3.01% | 1천 |
|---|
| 2026.08.13 | ₩20,898 | ₩21,100 | ₩20,898 | ₩21,100 | +0.97% | 1천 |
|---|
| 2026.08.12 | ₩20,683 | ₩20,742 | ₩20,683 | ₩20,742 | +0.29% | 300 |
|---|
| 2026.08.11 | ₩20,857 | ₩20,857 | ₩20,763 | ₩20,837 | -0.10% | 1.1천 |
|---|
| 2026.08.10 | ₩20,576 | ₩20,629 | ₩20,053 | ₩20,542 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩20,924 | ₩20,931 | ₩20,871 | ₩20,882 | -0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩20,153 | ₩20,486 | ₩20,133 | ₩20,486 | +1.65% | 3.7천 |
|---|
| 2026.08.05 | ₩19,939 | ₩19,939 | ₩19,846 | ₩19,846 | -0.46% | 400 |
|---|
| 2026.08.04 | ₩20,240 | ₩20,256 | ₩20,240 | ₩20,256 | +0.08% | 600 |
|---|
| 2026.08.03 | ₩19,853 | ₩19,853 | ₩19,853 | ₩19,853 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩19,371 | ₩19,371 | ₩19,371 | ₩19,371 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩19,401 | ₩19,401 | ₩19,401 | ₩19,401 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩19,473 | ₩19,473 | ₩19,473 | ₩19,473 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩19,677 | ₩19,677 | ₩19,677 | ₩19,677 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,932 | ₩20,240 | ₩19,677 | ₩19,677 | -1.28% | 1.4천 |
|---|
| 2026.07.24 | ₩19,261 | ₩19,281 | ₩19,114 | ₩19,281 | +0.10% | 600 |
|---|
| 2026.07.23 | ₩19,415 | ₩19,536 | ₩19,154 | ₩19,210 | -1.06% | 3.7천 |
|---|
| 2026.07.22 | ₩19,543 | ₩19,583 | ₩19,422 | ₩19,456 | -0.45% | 6.1천 |
|---|
| 2026.07.21 | ₩20,200 | ₩20,200 | ₩19,597 | ₩19,670 | -2.62% | 7.3천 |
|---|
| 2026.07.20 | ₩19,516 | ₩19,599 | ₩19,456 | ₩19,599 | +0.43% | 1.4천 |
|---|
| 2026.07.17 | ₩19,798 | ₩19,851 | ₩19,798 | ₩19,834 | +0.18% | 2.9천 |
|---|
| 2026.07.16 | ₩20,012 | ₩20,104 | ₩20,012 | ₩20,104 | +0.46% | 100 |
|---|
| 2026.07.15 | ₩19,945 | ₩19,945 | ₩19,717 | ₩19,717 | -1.14% | 900 |
|---|
| 2026.07.14 | ₩19,503 | ₩19,650 | ₩19,208 | ₩19,228 | -1.41% | 7.6천 |
|---|
| 2026.07.13 | ₩20,053 | ₩20,415 | ₩20,053 | ₩20,415 | +1.81% | 3천 |
|---|
| 2026.07.10 | ₩20,361 | ₩20,374 | ₩20,105 | ₩20,105 | -1.26% | 600 |
|---|
| 2026.07.09 | ₩19,999 | ₩20,120 | ₩19,918 | ₩19,973 | -0.13% | 600 |
|---|
| 2026.07.08 | ₩19,892 | ₩20,012 | ₩19,449 | ₩19,853 | -0.20% | 2.2천 |
|---|
| 2026.07.07 | ₩20,120 | ₩20,120 | ₩20,120 | ₩20,120 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩20,348 | ₩20,348 | ₩20,222 | ₩20,222 | -0.62% | 1.3천 |
|---|
| 2026.07.02 | ₩19,583 | ₩20,388 | ₩19,583 | ₩20,334 | +3.84% | 200 |
|---|
| 2026.07.01 | ₩17,330 | ₩20,522 | ₩17,330 | ₩20,404 | +17.74% | 600 |
|---|
| 2026.06.30 | ₩20,301 | ₩20,301 | ₩19,257 | ₩19,257 | -5.14% | 3.9천 |
|---|
| 2026.06.29 | ₩19,999 | ₩20,226 | ₩19,999 | ₩20,226 | +1.13% | 500 |
|---|
| 2026.06.26 | ₩19,811 | ₩19,838 | ₩19,798 | ₩19,833 | +0.11% | 900 |
|---|
| 2026.06.25 | ₩19,543 | ₩19,543 | ₩19,503 | ₩19,520 | -0.12% | 800 |
|---|
| 2026.06.24 | ₩19,570 | ₩19,570 | ₩19,465 | ₩19,465 | -0.53% | 800 |
|---|
| 2026.06.23 | ₩19,550 | ₩19,611 | ₩19,489 | ₩19,611 | +0.32% | 700 |
|---|
| 2026.06.22 | ₩21,032 | ₩21,032 | ₩17,571 | ₩19,524 | -7.17% | 9.1천 |
|---|
| 2026.06.18 | ₩19,851 | ₩20,267 | ₩19,715 | ₩19,715 | -0.69% | 4.1천 |
|---|
| 2026.06.17 | ₩19,662 | ₩19,662 | ₩19,662 | ₩19,662 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩20,062 | ₩20,062 | ₩20,062 | ₩20,062 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩20,079 | ₩20,079 | ₩19,995 | ₩19,995 | -0.42% | 400 |
|---|
| 2026.06.12 | ₩20,192 | ₩20,192 | ₩20,192 | ₩20,192 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩20,083 | ₩20,083 | ₩20,083 | ₩20,083 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩20,173 | ₩20,173 | ₩20,110 | ₩20,110 | -0.31% | 100 |
|---|
| 2026.06.09 | ₩20,133 | ₩20,133 | ₩20,050 | ₩20,050 | -0.41% | 500 |
|---|
| 2026.06.08 | ₩21,246 | ₩21,246 | ₩19,851 | ₩19,859 | -6.53% | 1.4천 |
|---|
| 2026.06.05 | ₩19,918 | ₩19,918 | ₩19,918 | ₩19,918 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩20,140 | ₩20,146 | ₩20,093 | ₩20,146 | +0.03% | 1.8천 |
|---|
| 2026.06.03 | ₩19,778 | ₩19,778 | ₩19,772 | ₩19,772 | -0.03% | 400 |
|---|
| 2026.06.02 | ₩20,468 | ₩20,468 | ₩20,328 | ₩20,328 | -0.69% | 300 |
|---|
| 2026.06.01 | ₩20,509 | ₩21,622 | ₩20,294 | ₩21,221 | +3.47% | 2.5천 |
|---|
| 2026.05.29 | ₩21,394 | ₩21,394 | ₩19,986 | ₩20,157 | -5.78% | 1.2천 |
|---|
| 2026.05.28 | ₩20,054 | ₩20,054 | ₩20,054 | ₩20,054 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩20,066 | ₩20,066 | ₩18,570 | ₩20,057 | -0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩20,011 | ₩20,011 | ₩20,011 | ₩20,011 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩19,771 | ₩19,771 | ₩19,771 | ₩19,771 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩19,932 | ₩19,972 | ₩19,932 | ₩19,972 | +0.20% | 500 |
|---|
| 2026.05.20 | ₩20,992 | ₩20,992 | ₩19,456 | ₩20,028 | -4.59% | 2.9천 |
|---|
| 2026.05.19 | ₩19,918 | ₩19,918 | ₩19,812 | ₩19,812 | -0.53% | 200 |
|---|
| 2026.05.18 | ₩19,969 | ₩19,969 | ₩19,969 | ₩19,969 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩20,012 | ₩20,188 | ₩20,012 | ₩20,188 | +0.88% | 200 |
|---|
| 2026.05.14 | ₩20,220 | ₩20,227 | ₩19,981 | ₩19,981 | -1.18% | 700 |
|---|
| 2026.05.13 | ₩20,106 | ₩20,140 | ₩20,070 | ₩20,070 | -0.18% | 1.6천 |
|---|
| 2026.05.12 | ₩20,066 | ₩20,246 | ₩20,053 | ₩20,246 | +0.90% | 600 |
|---|
| 2026.05.11 | ₩20,348 | ₩20,401 | ₩19,516 | ₩20,164 | -0.90% | 2.2천 |
|---|
| 2026.05.08 | ₩20,603 | ₩20,623 | ₩20,557 | ₩20,557 | -0.22% | 1.2천 |
|---|
| 2026.05.07 | ₩20,851 | ₩20,851 | ₩20,810 | ₩20,810 | -0.19% | 100 |
|---|
| 2026.05.06 | ₩20,911 | ₩21,193 | ₩20,911 | ₩21,166 | +1.22% | 900 |
|---|
| 2026.05.05 | ₩21,355 | ₩21,355 | ₩21,355 | ₩21,355 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩21,363 | ₩21,363 | ₩21,363 | ₩21,363 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩21,421 | ₩21,421 | ₩21,300 | ₩21,347 | -0.34% | 700 |
|---|
| 2026.04.30 | ₩21,005 | ₩21,132 | ₩21,005 | ₩21,101 | +0.46% | 500 |
|---|
| 2026.04.29 | ₩20,522 | ₩20,522 | ₩20,522 | ₩20,522 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩20,468 | ₩20,670 | ₩20,348 | ₩20,660 | +0.94% | 2.2천 |
|---|
| 2026.04.27 | ₩20,428 | ₩20,509 | ₩20,120 | ₩20,395 | -0.16% | 3천 |
|---|
| 2026.04.24 | ₩20,026 | ₩20,366 | ₩20,026 | ₩20,366 | +1.70% | 900 |
|---|
| 2026.04.23 | ₩20,656 | ₩20,656 | ₩20,329 | ₩20,329 | -1.58% | 1.5천 |
|---|
| 2026.04.22 | ₩20,965 | ₩20,985 | ₩20,772 | ₩20,772 | -0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩20,763 | ₩20,861 | ₩20,750 | ₩20,861 | +0.47% | 2.4천 |
|---|
| 2026.04.20 | ₩21,005 | ₩21,069 | ₩21,005 | ₩21,069 | +0.31% | 500 |
|---|
| 2026.04.17 | ₩21,059 | ₩21,118 | ₩20,428 | ₩21,118 | +0.28% | 200 |
|---|
| 2026.04.16 | ₩20,730 | ₩20,730 | ₩20,730 | ₩20,730 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩20,683 | ₩20,969 | ₩20,388 | ₩20,969 | +1.38% | 6.7천 |
|---|
| 2026.04.14 | ₩20,401 | ₩20,472 | ₩20,334 | ₩20,472 | +0.35% | 4.8천 |
|---|
| 2026.04.13 | ₩19,967 | ₩19,967 | ₩19,967 | ₩19,967 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩20,790 | ₩20,790 | ₩20,321 | ₩20,415 | -1.81% | 2.3천 |
|---|
| 2026.04.09 | ₩20,133 | ₩20,240 | ₩20,133 | ₩20,240 | +0.53% | 1.5천 |
|---|
| 2026.04.08 | ₩20,346 | ₩20,346 | ₩20,346 | ₩20,346 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩20,522 | ₩20,522 | ₩20,366 | ₩20,366 | -0.76% | 1.5천 |
|---|
| 2026.04.06 | ₩20,442 | ₩20,527 | ₩20,442 | ₩20,527 | +0.42% | 5.7천 |
|---|
| 2026.04.02 | ₩20,281 | ₩20,281 | ₩20,254 | ₩20,271 | -0.05% | 500 |
|---|
| 2026.04.01 | ₩19,944 | ₩19,944 | ₩19,944 | ₩19,944 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩20,066 | ₩20,212 | ₩20,066 | ₩20,212 | +0.73% | 200 |
|---|
| 2026.03.30 | ₩19,795 | ₩19,795 | ₩19,795 | ₩19,795 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,517 | ₩19,517 | ₩19,517 | ₩19,517 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩20,066 | ₩20,066 | ₩19,744 | ₩19,925 | -0.70% | 900 |
|---|
| 2026.03.25 | ₩20,172 | ₩20,172 | ₩20,172 | ₩20,172 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩19,972 | ₩19,972 | ₩19,972 | ₩19,972 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩20,247 | ₩20,247 | ₩20,247 | ₩20,247 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩19,881 | ₩19,881 | ₩19,881 | ₩19,881 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩20,455 | ₩20,455 | ₩19,650 | ₩20,246 | -1.02% | 1천 |
|---|
| 2026.03.18 | ₩20,482 | ₩20,482 | ₩20,208 | ₩20,208 | -1.34% | 300 |
|---|
| 2026.03.17 | ₩20,106 | ₩20,236 | ₩20,106 | ₩20,236 | +0.65% | 100 |
|---|
| 2026.03.16 | ₩19,744 | ₩19,744 | ₩19,744 | ₩19,744 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩19,664 | ₩19,664 | ₩19,645 | ₩19,645 | -0.10% | 300 |
|---|
| 2026.03.12 | ₩19,731 | ₩19,731 | ₩19,670 | ₩19,670 | -0.31% | 600 |
|---|
| 2026.03.11 | ₩19,959 | ₩19,959 | ₩19,959 | ₩19,959 | 0.00% | 1.2천 |
|---|
| 2026.03.10 | ₩20,018 | ₩20,018 | ₩20,018 | ₩20,018 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩20,083 | ₩20,083 | ₩20,083 | ₩20,083 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩18,966 | ₩21,655 | ₩18,966 | ₩20,159 | +6.29% | 3천 |
|---|
| 2026.03.05 | ₩20,596 | ₩20,596 | ₩20,401 | ₩20,401 | -0.94% | 600 |
|---|
| 2026.03.04 | ₩20,525 | ₩20,525 | ₩20,525 | ₩20,525 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩20,106 | ₩20,248 | ₩20,106 | ₩20,248 | +0.71% | 300 |
|---|
| 2026.03.02 | ₩19,986 | ₩20,247 | ₩19,986 | ₩20,247 | +1.31% | 300 |
|---|
| 2026.02.27 | ₩19,986 | ₩20,106 | ₩19,705 | ₩19,928 | -0.29% | 2.4천 |
|---|
| 2026.02.26 | ₩20,468 | ₩20,636 | ₩20,468 | ₩20,636 | +0.82% | 400 |
|---|
| 2026.02.25 | ₩20,790 | ₩20,993 | ₩20,790 | ₩20,993 | +0.97% | 300 |
|---|
| 2026.02.24 | ₩20,509 | ₩20,631 | ₩20,509 | ₩20,631 | +0.60% | 500 |
|---|
| 2026.02.23 | ₩20,924 | ₩20,924 | ₩20,455 | ₩20,455 | -2.24% | 800 |
|---|
| 2026.02.20 | ₩20,817 | ₩20,817 | ₩20,629 | ₩20,733 | -0.41% | 1.7천 |
|---|
| 2026.02.19 | ₩20,790 | ₩20,790 | ₩20,763 | ₩20,763 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩21,218 | ₩21,218 | ₩21,218 | ₩21,218 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩21,085 | ₩21,152 | ₩20,951 | ₩20,951 | -0.64% | 1.2천 |
|---|
| 2026.02.13 | ₩21,206 | ₩21,206 | ₩20,777 | ₩21,099 | -0.51% | 800 |
|---|
| 2026.02.12 | ₩21,850 | ₩21,850 | ₩21,367 | ₩21,367 | -2.21% | 500 |
|---|
| 2026.02.11 | ₩21,743 | ₩21,743 | ₩21,650 | ₩21,650 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩21,609 | ₩21,763 | ₩21,609 | ₩21,763 | +0.71% | 400 |
|---|
| 2026.02.09 | ₩20,924 | ₩21,327 | ₩20,924 | ₩21,327 | +1.92% | 1.3천 |
|---|
| 2026.02.06 | ₩21,139 | ₩21,186 | ₩21,045 | ₩21,139 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩20,120 | ₩20,924 | ₩20,120 | ₩20,696 | +2.87% | 900 |
|---|
| 2026.02.04 | ₩21,327 | ₩21,367 | ₩20,696 | ₩21,131 | -0.92% | 3.4천 |
|---|
| 2026.02.03 | ₩21,421 | ₩21,421 | ₩20,603 | ₩20,603 | -3.82% | 1.5천 |
|---|
| 2026.02.02 | ₩21,380 | ₩21,756 | ₩21,380 | ₩21,662 | +1.32% | 2.5천 |
|---|
| 2026.01.30 | ₩21,904 | ₩22,118 | ₩21,904 | ₩22,118 | +0.98% | 400 |
|---|
| 2026.01.29 | ₩22,065 | ₩22,319 | ₩22,065 | ₩22,193 | +0.58% | 900 |
|---|
| 2026.01.28 | ₩22,286 | ₩22,333 | ₩22,152 | ₩22,152 | -0.60% | 900 |
|---|
| 2026.01.27 | ₩22,346 | ₩22,373 | ₩22,252 | ₩22,373 | +0.12% | 400 |
|---|
| 2026.01.26 | ₩22,172 | ₩22,279 | ₩22,065 | ₩22,256 | +0.38% | 800 |
|---|
| 2026.01.23 | ₩22,782 | ₩22,782 | ₩22,035 | ₩22,543 | -1.05% | 4천 |
|---|
| 2026.01.22 | ₩22,547 | ₩22,708 | ₩22,547 | ₩22,690 | +0.63% | 1.4천 |
|---|
| 2026.01.21 | ₩22,521 | ₩22,687 | ₩22,521 | ₩22,687 | +0.74% | 2.7천 |
|---|
| 2026.01.20 | ₩21,568 | ₩22,427 | ₩21,568 | ₩22,385 | +3.79% | 3.2천 |
|---|
| 2026.01.16 | ₩22,601 | ₩22,708 | ₩22,075 | ₩22,075 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩22,628 | ₩22,883 | ₩22,628 | ₩22,883 | +1.13% | 700 |
|---|
| 2026.01.14 | ₩22,226 | ₩22,647 | ₩21,863 | ₩22,647 | +1.89% | 2.3천 |
|---|
| 2026.01.13 | ₩22,494 | ₩22,494 | ₩21,320 | ₩22,203 | -1.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,494 | ₩22,802 | ₩22,078 | ₩22,293 | -0.89% | 1.2만 |
|---|
| 2026.01.09 | ₩22,928 | ₩22,928 | ₩22,851 | ₩22,851 | -0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩22,856 | ₩22,936 | ₩22,856 | ₩22,936 | +0.35% | 700 |
|---|
| 2026.01.07 | ₩22,628 | ₩22,628 | ₩22,285 | ₩22,285 | -1.52% | 400 |
|---|
| 2026.01.06 | ₩22,832 | ₩22,832 | ₩22,832 | ₩22,832 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩22,923 | ₩23,017 | ₩22,923 | ₩22,990 | +0.29% | 1.4천 |
|---|
| 2026.01.02 | ₩22,534 | ₩22,749 | ₩22,534 | ₩22,711 | +0.79% | 1.5천 |
|---|
| 2025.12.31 | ₩22,561 | ₩22,581 | ₩22,534 | ₩22,581 | +0.09% | 3.4천 |
|---|
| 2025.12.30 | ₩21,582 | ₩22,601 | ₩21,582 | ₩22,538 | +4.43% | 4천 |
|---|
| 2025.12.29 | ₩22,480 | ₩22,534 | ₩22,381 | ₩22,381 | -0.44% | 1.8천 |
|---|
| 2025.12.26 | ₩21,662 | ₩22,427 | ₩21,662 | ₩22,369 | +3.26% | 5.2천 |
|---|
| 2025.12.24 | ₩22,118 | ₩22,118 | ₩21,905 | ₩21,905 | -0.96% | 300 |
|---|
| 2025.12.23 | ₩22,239 | ₩22,239 | ₩21,816 | ₩22,117 | -0.55% | 3.4천 |
|---|
| 2025.12.22 | ₩22,346 | ₩22,346 | ₩21,830 | ₩22,157 | -0.85% | 2.7천 |
|---|
| 2025.12.19 | ₩22,348 | ₩22,348 | ₩22,272 | ₩22,272 | -0.34% | 300 |
|---|
| 2025.12.18 | ₩22,507 | ₩22,534 | ₩21,863 | ₩22,498 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩22,708 | ₩22,708 | ₩22,266 | ₩22,534 | -0.77% | 800 |
|---|
| 2025.12.16 | ₩22,682 | ₩22,682 | ₩22,601 | ₩22,601 | -0.35% | 200 |
|---|
| 2025.12.15 | ₩22,574 | ₩22,739 | ₩22,574 | ₩22,739 | +0.73% | 300 |
|---|
| 2025.12.12 | ₩23,057 | ₩23,057 | ₩22,306 | ₩22,931 | -0.55% | 1.1천 |
|---|
| 2025.12.11 | ₩23,084 | ₩23,111 | ₩22,896 | ₩22,896 | -0.81% | 1.2천 |
|---|
| 2025.12.10 | ₩21,582 | ₩23,071 | ₩21,582 | ₩23,071 | +6.90% | 3.5천 |
|---|
| 2025.12.09 | ₩23,057 | ₩23,097 | ₩22,782 | ₩22,782 | -1.19% | 800 |
|---|
| 2025.12.08 | ₩23,057 | ₩23,057 | ₩22,990 | ₩22,990 | -0.29% | 500 |
|---|
| 2025.12.05 | ₩22,883 | ₩23,057 | ₩22,883 | ₩22,983 | +0.44% | 2.2천 |
|---|
| 2025.12.04 | ₩22,860 | ₩22,914 | ₩22,789 | ₩22,914 | +0.23% | 800 |
|---|
| 2025.12.03 | ₩22,574 | ₩22,830 | ₩22,346 | ₩22,830 | +1.13% | 2.9천 |
|---|
| 2025.12.02 | ₩22,400 | ₩22,534 | ₩22,400 | ₩22,531 | +0.59% | 1.6천 |
|---|
| 2025.12.01 | ₩22,459 | ₩22,459 | ₩22,459 | ₩22,459 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩22,534 | ₩22,585 | ₩22,534 | ₩22,585 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩22,132 | ₩22,514 | ₩22,132 | ₩22,472 | +1.54% | 900 |
|---|
| 2025.11.25 | ₩22,226 | ₩22,303 | ₩21,997 | ₩22,303 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩21,890 | ₩22,099 | ₩21,890 | ₩22,099 | +0.96% | 900 |
|---|
| 2025.11.21 | ₩21,528 | ₩21,865 | ₩21,528 | ₩21,865 | +1.56% | 300 |
|---|
| 2025.11.20 | ₩21,676 | ₩21,676 | ₩21,492 | ₩21,492 | -0.85% | 900 |
|---|
| 2025.11.19 | ₩21,614 | ₩21,614 | ₩21,555 | ₩21,572 | -0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩21,515 | ₩21,609 | ₩21,515 | ₩21,587 | +0.34% | 1.2천 |
|---|
| 2025.11.17 | ₩21,861 | ₩21,861 | ₩21,501 | ₩21,588 | -1.25% | 2천 |
|---|
| 2025.11.14 | ₩21,904 | ₩22,011 | ₩21,904 | ₩21,997 | +0.43% | 2.1천 |
|---|
| 2025.11.13 | ₩22,011 | ₩22,078 | ₩22,011 | ₩22,077 | +0.30% | 800 |
|---|
| 2025.11.12 | ₩22,192 | ₩22,223 | ₩22,132 | ₩22,223 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩22,138 | ₩22,138 | ₩22,138 | ₩22,138 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩21,850 | ₩22,011 | ₩21,716 | ₩22,011 | +0.74% | 500 |
|---|
| 2025.11.07 | ₩22,024 | ₩22,024 | ₩21,993 | ₩21,993 | -0.14% | 400 |
|---|
| 2025.11.06 | ₩21,709 | ₩21,957 | ₩21,709 | ₩21,824 | +0.53% | 1.6천 |
|---|
| 2025.11.05 | ₩21,930 | ₩21,997 | ₩21,740 | ₩21,740 | -0.87% | 500 |
|---|
| 2025.11.04 | ₩22,132 | ₩22,132 | ₩21,380 | ₩22,105 | -0.12% | 2.5천 |
|---|
| 2025.11.03 | ₩22,091 | ₩22,883 | ₩21,515 | ₩22,883 | +3.58% | 4.3천 |
|---|
| 2025.10.31 | ₩22,212 | ₩22,293 | ₩21,595 | ₩22,267 | +0.25% | 4.3만 |
|---|
| 2025.10.30 | ₩22,231 | ₩22,231 | ₩21,166 | ₩22,051 | -0.81% | 3.1천 |
|---|
| 2025.10.29 | ₩22,574 | ₩22,668 | ₩21,769 | ₩22,369 | -0.91% | 5.9천 |
|---|
| 2025.10.28 | ₩22,747 | ₩22,747 | ₩22,621 | ₩22,621 | -0.55% | 500 |
|---|
| 2025.10.27 | ₩22,400 | ₩22,538 | ₩22,400 | ₩22,538 | +0.62% | 500 |
|---|
| 2025.10.24 | ₩22,239 | ₩22,239 | ₩22,215 | ₩22,215 | -0.11% | 600 |
|---|
| 2025.10.23 | ₩22,018 | ₩22,129 | ₩21,997 | ₩22,122 | +0.48% | 2.2천 |
|---|
| 2025.10.22 | ₩21,917 | ₩22,006 | ₩21,917 | ₩22,004 | +0.40% | 3.3천 |
|---|
| 2025.10.21 | ₩21,823 | ₩22,145 | ₩21,823 | ₩22,094 | +1.24% | 3.7천 |
|---|
| 2025.10.20 | ₩21,622 | ₩21,761 | ₩20,270 | ₩21,761 | +0.65% | 2.8천 |
|---|
| 2025.10.17 | ₩21,555 | ₩21,676 | ₩21,555 | ₩21,676 | +0.56% | 400 |
|---|
| 2025.10.16 | ₩21,796 | ₩21,944 | ₩21,537 | ₩21,537 | -1.19% | 1.1천 |
|---|
| 2025.10.15 | ₩22,132 | ₩22,132 | ₩21,877 | ₩21,985 | -0.66% | 2.8천 |
|---|
| 2025.10.14 | ₩21,782 | ₩21,989 | ₩21,748 | ₩21,989 | +0.95% | 2.5천 |
|---|
| 2025.10.13 | ₩21,394 | ₩21,598 | ₩21,394 | ₩21,598 | +0.95% | 1.4천 |
|---|
| 2025.10.10 | ₩21,197 | ₩21,197 | ₩20,388 | ₩20,926 | -1.28% | 7.5천 |
|---|
