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 | ₩19,357 | ₩19,357 | ₩19,357 | ₩19,357 | 0.00% | 100 |
| 2026.10.08 | ₩19,222 | ₩19,529 | ₩19,222 | ₩19,529 | +1.59% | 500 |
| 2026.10.07 | ₩19,115 | ₩19,304 | ₩19,102 | ₩19,304 | +0.99% | 1.5천 |
| 2026.10.06 | ₩19,617 | ₩19,617 | ₩19,436 | ₩19,490 | -0.65% | 1.3천 |
| 2026.10.05 | ₩19,704 | ₩19,744 | ₩19,641 | ₩19,641 | -0.32% | 1.3천 |
| 2026.10.02 | ₩19,792 | ₩19,792 | ₩19,792 | ₩19,792 | 0.00% | 100 |
| 2026.10.01 | ₩19,878 | ₩19,996 | ₩19,731 | ₩19,996 | +0.59% | 1.4천 |
| 2026.09.30 | ₩19,937 | ₩19,937 | ₩19,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,937 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩20,115 | ₩20,115 | ₩20,115 | ₩20,115 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,824 | ₩19,953 | ₩19,824 | ₩19,953 | +0.65% | 900 |
|---|
| 2026.09.25 | ₩20,059 | ₩20,059 | ₩20,059 | ₩20,059 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩19,931 | ₩19,986 | ₩19,931 | ₩19,986 | +0.28% | 400 |
|---|
| 2026.09.23 | ₩20,119 | ₩20,119 | ₩20,096 | ₩20,096 | -0.11% | 200 |
|---|
| 2026.09.22 | ₩20,320 | ₩20,336 | ₩20,320 | ₩20,336 | +0.08% | 200 |
|---|
| 2026.09.21 | ₩19,972 | ₩20,408 | ₩19,972 | ₩20,408 | +2.18% | 700 |
|---|
| 2026.09.18 | ₩20,302 | ₩20,302 | ₩20,282 | ₩20,282 | -0.10% | 2.3천 |
|---|
| 2026.09.17 | ₩20,684 | ₩20,684 | ₩20,684 | ₩20,684 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩20,333 | ₩20,340 | ₩20,333 | ₩20,340 | +0.03% | 300 |
|---|
| 2026.09.15 | ₩20,427 | ₩20,440 | ₩20,329 | ₩20,329 | -0.48% | 5.8천 |
|---|
| 2026.09.14 | ₩20,387 | ₩20,387 | ₩20,320 | ₩20,320 | -0.33% | 700 |
|---|
| 2026.09.11 | ₩20,186 | ₩20,259 | ₩20,186 | ₩20,229 | +0.21% | 700 |
|---|
| 2026.09.10 | ₩20,172 | ₩20,215 | ₩20,172 | ₩20,215 | +0.21% | 100 |
|---|
| 2026.09.09 | ₩20,266 | ₩20,332 | ₩20,266 | ₩20,332 | +0.32% | 300 |
|---|
| 2026.09.08 | ₩20,547 | ₩20,547 | ₩20,373 | ₩20,448 | -0.48% | 500 |
|---|
| 2026.09.04 | ₩20,748 | ₩20,767 | ₩20,721 | ₩20,767 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩19,985 | ₩20,731 | ₩19,985 | ₩20,731 | +3.73% | 1.5천 |
|---|
| 2026.09.02 | ₩20,681 | ₩20,748 | ₩20,681 | ₩20,748 | +0.32% | 500 |
|---|
| 2026.09.01 | ₩20,769 | ₩20,769 | ₩20,769 | ₩20,769 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩21,056 | ₩21,056 | ₩21,049 | ₩21,049 | -0.03% | 500 |
|---|
| 2026.08.28 | ₩22,207 | ₩22,207 | ₩20,735 | ₩20,811 | -6.29% | 1.2천 |
|---|
| 2026.08.27 | ₩20,820 | ₩20,820 | ₩20,820 | ₩20,820 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,761 | ₩20,775 | ₩20,761 | ₩20,775 | +0.06% | 400 |
|---|
| 2026.08.25 | ₩20,735 | ₩20,852 | ₩20,735 | ₩20,852 | +0.57% | 200 |
|---|
| 2026.08.24 | ₩18,673 | ₩20,749 | ₩18,673 | ₩20,749 | +11.12% | 700 |
|---|
| 2026.08.21 | ₩20,628 | ₩20,711 | ₩20,213 | ₩20,711 | +0.40% | 3.4천 |
|---|
| 2026.08.20 | ₩20,547 | ₩20,688 | ₩20,547 | ₩20,688 | +0.68% | 300 |
|---|
| 2026.08.19 | ₩20,574 | ₩20,654 | ₩20,574 | ₩20,654 | +0.39% | 400 |
|---|
| 2026.08.18 | ₩20,467 | ₩20,530 | ₩20,467 | ₩20,530 | +0.31% | 400 |
|---|
| 2026.08.17 | ₩20,526 | ₩20,526 | ₩20,526 | ₩20,526 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩20,213 | ₩20,976 | ₩20,213 | ₩20,822 | +3.01% | 1천 |
|---|
| 2026.08.13 | ₩20,855 | ₩21,057 | ₩20,855 | ₩21,057 | +0.97% | 1천 |
|---|
| 2026.08.12 | ₩20,641 | ₩20,700 | ₩20,641 | ₩20,700 | +0.29% | 300 |
|---|
| 2026.08.11 | ₩20,815 | ₩20,815 | ₩20,721 | ₩20,795 | -0.10% | 1.1천 |
|---|
| 2026.08.10 | ₩20,534 | ₩20,587 | ₩20,012 | ₩20,500 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩20,882 | ₩20,889 | ₩20,828 | ₩20,839 | -0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩20,112 | ₩20,444 | ₩20,092 | ₩20,444 | +1.65% | 3.7천 |
|---|
| 2026.08.05 | ₩19,898 | ₩19,898 | ₩19,806 | ₩19,806 | -0.46% | 400 |
|---|
| 2026.08.04 | ₩20,199 | ₩20,215 | ₩20,199 | ₩20,215 | +0.08% | 600 |
|---|
| 2026.08.03 | ₩19,812 | ₩19,812 | ₩19,812 | ₩19,812 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩19,332 | ₩19,332 | ₩19,332 | ₩19,332 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩19,361 | ₩19,361 | ₩19,361 | ₩19,361 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩19,434 | ₩19,434 | ₩19,434 | ₩19,434 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩19,637 | ₩19,637 | ₩19,637 | ₩19,637 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,891 | ₩20,199 | ₩19,637 | ₩19,637 | -1.28% | 1.4천 |
|---|
| 2026.07.24 | ₩19,222 | ₩19,242 | ₩19,075 | ₩19,242 | +0.10% | 600 |
|---|
| 2026.07.23 | ₩19,376 | ₩19,496 | ₩19,115 | ₩19,171 | -1.06% | 3.7천 |
|---|
| 2026.07.22 | ₩19,503 | ₩19,543 | ₩19,383 | ₩19,416 | -0.45% | 6.1천 |
|---|
| 2026.07.21 | ₩20,159 | ₩20,159 | ₩19,557 | ₩19,630 | -2.62% | 7.3천 |
|---|
| 2026.07.20 | ₩19,476 | ₩19,559 | ₩19,416 | ₩19,559 | +0.43% | 1.4천 |
|---|
| 2026.07.17 | ₩19,757 | ₩19,811 | ₩19,757 | ₩19,794 | +0.18% | 2.9천 |
|---|
| 2026.07.16 | ₩19,972 | ₩20,063 | ₩19,972 | ₩20,063 | +0.46% | 100 |
|---|
| 2026.07.15 | ₩19,905 | ₩19,905 | ₩19,677 | ₩19,677 | -1.14% | 900 |
|---|
| 2026.07.14 | ₩19,463 | ₩19,610 | ₩19,168 | ₩19,189 | -1.41% | 7.6천 |
|---|
| 2026.07.13 | ₩20,012 | ₩20,373 | ₩20,012 | ₩20,373 | +1.81% | 3천 |
|---|
| 2026.07.10 | ₩20,320 | ₩20,333 | ₩20,064 | ₩20,064 | -1.26% | 600 |
|---|
| 2026.07.09 | ₩19,958 | ₩20,079 | ₩19,878 | ₩19,933 | -0.13% | 600 |
|---|
| 2026.07.08 | ₩19,851 | ₩19,972 | ₩19,409 | ₩19,812 | -0.20% | 2.2천 |
|---|
| 2026.07.07 | ₩20,079 | ₩20,079 | ₩20,079 | ₩20,079 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩20,306 | ₩20,306 | ₩20,180 | ₩20,180 | -0.62% | 1.3천 |
|---|
| 2026.07.02 | ₩19,543 | ₩20,346 | ₩19,543 | ₩20,293 | +3.84% | 200 |
|---|
| 2026.07.01 | ₩17,294 | ₩20,480 | ₩17,294 | ₩20,362 | +17.74% | 600 |
|---|
| 2026.06.30 | ₩20,259 | ₩20,259 | ₩19,218 | ₩19,218 | -5.14% | 3.9천 |
|---|
| 2026.06.29 | ₩19,958 | ₩20,184 | ₩19,958 | ₩20,184 | +1.13% | 500 |
|---|
| 2026.06.26 | ₩19,771 | ₩19,798 | ₩19,757 | ₩19,792 | +0.11% | 900 |
|---|
| 2026.06.25 | ₩19,503 | ₩19,503 | ₩19,463 | ₩19,480 | -0.12% | 800 |
|---|
| 2026.06.24 | ₩19,530 | ₩19,530 | ₩19,425 | ₩19,425 | -0.53% | 800 |
|---|
| 2026.06.23 | ₩19,510 | ₩19,571 | ₩19,450 | ₩19,571 | +0.32% | 700 |
|---|
| 2026.06.22 | ₩20,989 | ₩20,989 | ₩17,535 | ₩19,484 | -7.17% | 9.1천 |
|---|
| 2026.06.18 | ₩19,811 | ₩20,226 | ₩19,674 | ₩19,674 | -0.69% | 4.1천 |
|---|
| 2026.06.17 | ₩19,622 | ₩19,622 | ₩19,622 | ₩19,622 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩20,021 | ₩20,021 | ₩20,021 | ₩20,021 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩20,039 | ₩20,039 | ₩19,954 | ₩19,954 | -0.42% | 400 |
|---|
| 2026.06.12 | ₩20,151 | ₩20,151 | ₩20,151 | ₩20,151 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩20,043 | ₩20,043 | ₩20,043 | ₩20,043 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩20,132 | ₩20,132 | ₩20,069 | ₩20,069 | -0.31% | 100 |
|---|
| 2026.06.09 | ₩20,092 | ₩20,092 | ₩20,009 | ₩20,009 | -0.41% | 500 |
|---|
| 2026.06.08 | ₩21,203 | ₩21,203 | ₩19,811 | ₩19,819 | -6.53% | 1.4천 |
|---|
| 2026.06.05 | ₩19,878 | ₩19,878 | ₩19,878 | ₩19,878 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩20,099 | ₩20,105 | ₩20,052 | ₩20,105 | +0.03% | 1.8천 |
|---|
| 2026.06.03 | ₩19,737 | ₩19,737 | ₩19,732 | ₩19,732 | -0.03% | 400 |
|---|
| 2026.06.02 | ₩20,427 | ₩20,427 | ₩20,286 | ₩20,286 | -0.69% | 300 |
|---|
| 2026.06.01 | ₩20,467 | ₩21,578 | ₩20,253 | ₩21,178 | +3.47% | 2.5천 |
|---|
| 2026.05.29 | ₩21,350 | ₩21,350 | ₩19,945 | ₩20,116 | -5.78% | 1.2천 |
|---|
| 2026.05.28 | ₩20,013 | ₩20,013 | ₩20,013 | ₩20,013 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩20,025 | ₩20,025 | ₩18,533 | ₩20,016 | -0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩19,970 | ₩19,970 | ₩19,970 | ₩19,970 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩19,731 | ₩19,731 | ₩19,731 | ₩19,731 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩19,891 | ₩19,931 | ₩19,891 | ₩19,931 | +0.20% | 500 |
|---|
| 2026.05.20 | ₩20,949 | ₩20,949 | ₩19,416 | ₩19,988 | -4.59% | 2.9천 |
|---|
| 2026.05.19 | ₩19,878 | ₩19,878 | ₩19,772 | ₩19,772 | -0.53% | 200 |
|---|
| 2026.05.18 | ₩19,929 | ₩19,929 | ₩19,929 | ₩19,929 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩19,972 | ₩20,147 | ₩19,972 | ₩20,147 | +0.88% | 200 |
|---|
| 2026.05.14 | ₩20,179 | ₩20,186 | ₩19,941 | ₩19,941 | -1.18% | 700 |
|---|
| 2026.05.13 | ₩20,065 | ₩20,099 | ₩20,029 | ₩20,029 | -0.18% | 1.6천 |
|---|
| 2026.05.12 | ₩20,025 | ₩20,205 | ₩20,012 | ₩20,205 | +0.90% | 600 |
|---|
| 2026.05.11 | ₩20,306 | ₩20,360 | ₩19,476 | ₩20,123 | -0.90% | 2.2천 |
|---|
| 2026.05.08 | ₩20,561 | ₩20,581 | ₩20,515 | ₩20,515 | -0.22% | 1.2천 |
|---|
| 2026.05.07 | ₩20,808 | ₩20,808 | ₩20,768 | ₩20,768 | -0.19% | 100 |
|---|
| 2026.05.06 | ₩20,868 | ₩21,150 | ₩20,868 | ₩21,123 | +1.22% | 900 |
|---|
| 2026.05.05 | ₩21,312 | ₩21,312 | ₩21,312 | ₩21,312 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩21,320 | ₩21,320 | ₩21,320 | ₩21,320 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩21,377 | ₩21,377 | ₩21,257 | ₩21,304 | -0.34% | 700 |
|---|
| 2026.04.30 | ₩20,962 | ₩21,089 | ₩20,962 | ₩21,059 | +0.46% | 500 |
|---|
| 2026.04.29 | ₩20,480 | ₩20,480 | ₩20,480 | ₩20,480 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩20,427 | ₩20,628 | ₩20,306 | ₩20,618 | +0.94% | 2.2천 |
|---|
| 2026.04.27 | ₩20,387 | ₩20,467 | ₩20,079 | ₩20,353 | -0.16% | 3천 |
|---|
| 2026.04.24 | ₩19,985 | ₩20,325 | ₩19,985 | ₩20,325 | +1.70% | 900 |
|---|
| 2026.04.23 | ₩20,614 | ₩20,614 | ₩20,288 | ₩20,288 | -1.58% | 1.5천 |
|---|
| 2026.04.22 | ₩20,922 | ₩20,942 | ₩20,729 | ₩20,729 | -0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩20,721 | ₩20,819 | ₩20,708 | ₩20,819 | +0.47% | 2.4천 |
|---|
| 2026.04.20 | ₩20,962 | ₩21,026 | ₩20,962 | ₩21,026 | +0.31% | 500 |
|---|
| 2026.04.17 | ₩21,016 | ₩21,075 | ₩20,387 | ₩21,075 | +0.28% | 200 |
|---|
| 2026.04.16 | ₩20,688 | ₩20,688 | ₩20,688 | ₩20,688 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩20,641 | ₩20,926 | ₩20,346 | ₩20,926 | +1.38% | 6.7천 |
|---|
| 2026.04.14 | ₩20,360 | ₩20,431 | ₩20,293 | ₩20,431 | +0.35% | 4.8천 |
|---|
| 2026.04.13 | ₩19,926 | ₩19,926 | ₩19,926 | ₩19,926 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩20,748 | ₩20,748 | ₩20,279 | ₩20,373 | -1.81% | 2.3천 |
|---|
| 2026.04.09 | ₩20,092 | ₩20,199 | ₩20,092 | ₩20,199 | +0.53% | 1.5천 |
|---|
| 2026.04.08 | ₩20,305 | ₩20,305 | ₩20,305 | ₩20,305 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩20,480 | ₩20,480 | ₩20,325 | ₩20,325 | -0.76% | 1.5천 |
|---|
| 2026.04.06 | ₩20,400 | ₩20,486 | ₩20,400 | ₩20,486 | +0.42% | 5.7천 |
|---|
| 2026.04.02 | ₩20,239 | ₩20,239 | ₩20,213 | ₩20,230 | -0.05% | 500 |
|---|
| 2026.04.01 | ₩19,903 | ₩19,903 | ₩19,903 | ₩19,903 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩20,025 | ₩20,171 | ₩20,025 | ₩20,171 | +0.73% | 200 |
|---|
| 2026.03.30 | ₩19,755 | ₩19,755 | ₩19,755 | ₩19,755 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,478 | ₩19,478 | ₩19,478 | ₩19,478 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩20,025 | ₩20,025 | ₩19,704 | ₩19,885 | -0.70% | 900 |
|---|
| 2026.03.25 | ₩20,131 | ₩20,131 | ₩20,131 | ₩20,131 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩19,931 | ₩19,931 | ₩19,931 | ₩19,931 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩20,206 | ₩20,206 | ₩20,206 | ₩20,206 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩19,840 | ₩19,840 | ₩19,840 | ₩19,840 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩20,413 | ₩20,413 | ₩19,610 | ₩20,205 | -1.02% | 1천 |
|---|
| 2026.03.18 | ₩20,440 | ₩20,440 | ₩20,167 | ₩20,167 | -1.34% | 300 |
|---|
| 2026.03.17 | ₩20,065 | ₩20,195 | ₩20,065 | ₩20,195 | +0.65% | 100 |
|---|
| 2026.03.16 | ₩19,704 | ₩19,704 | ₩19,704 | ₩19,704 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩19,624 | ₩19,624 | ₩19,605 | ₩19,605 | -0.10% | 300 |
|---|
| 2026.03.12 | ₩19,691 | ₩19,691 | ₩19,630 | ₩19,630 | -0.31% | 600 |
|---|
| 2026.03.11 | ₩19,918 | ₩19,918 | ₩19,918 | ₩19,918 | 0.00% | 1.2천 |
|---|
| 2026.03.10 | ₩19,977 | ₩19,977 | ₩19,977 | ₩19,977 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩20,043 | ₩20,043 | ₩20,043 | ₩20,043 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩18,928 | ₩21,611 | ₩18,928 | ₩20,118 | +6.29% | 3천 |
|---|
| 2026.03.05 | ₩20,554 | ₩20,554 | ₩20,360 | ₩20,360 | -0.94% | 600 |
|---|
| 2026.03.04 | ₩20,483 | ₩20,483 | ₩20,483 | ₩20,483 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩20,065 | ₩20,207 | ₩20,065 | ₩20,207 | +0.71% | 300 |
|---|
| 2026.03.02 | ₩19,945 | ₩20,206 | ₩19,945 | ₩20,206 | +1.31% | 300 |
|---|
| 2026.02.27 | ₩19,945 | ₩20,065 | ₩19,665 | ₩19,887 | -0.29% | 2.4천 |
|---|
| 2026.02.26 | ₩20,427 | ₩20,594 | ₩20,427 | ₩20,594 | +0.82% | 400 |
|---|
| 2026.02.25 | ₩20,748 | ₩20,950 | ₩20,748 | ₩20,950 | +0.97% | 300 |
|---|
| 2026.02.24 | ₩20,467 | ₩20,589 | ₩20,467 | ₩20,589 | +0.60% | 500 |
|---|
| 2026.02.23 | ₩20,882 | ₩20,882 | ₩20,413 | ₩20,413 | -2.24% | 800 |
|---|
| 2026.02.20 | ₩20,775 | ₩20,775 | ₩20,587 | ₩20,690 | -0.41% | 1.7천 |
|---|
| 2026.02.19 | ₩20,748 | ₩20,748 | ₩20,721 | ₩20,721 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩21,175 | ₩21,175 | ₩21,175 | ₩21,175 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩21,042 | ₩21,109 | ₩20,909 | ₩20,909 | -0.64% | 1.2천 |
|---|
| 2026.02.13 | ₩21,163 | ₩21,163 | ₩20,735 | ₩21,056 | -0.51% | 800 |
|---|
| 2026.02.12 | ₩21,805 | ₩21,805 | ₩21,324 | ₩21,324 | -2.21% | 500 |
|---|
| 2026.02.11 | ₩21,698 | ₩21,698 | ₩21,606 | ₩21,606 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩21,565 | ₩21,718 | ₩21,565 | ₩21,718 | +0.71% | 400 |
|---|
| 2026.02.09 | ₩20,882 | ₩21,283 | ₩20,882 | ₩21,283 | +1.92% | 1.3천 |
|---|
| 2026.02.06 | ₩21,096 | ₩21,143 | ₩21,002 | ₩21,096 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩20,079 | ₩20,882 | ₩20,079 | ₩20,654 | +2.87% | 900 |
|---|
| 2026.02.04 | ₩21,283 | ₩21,324 | ₩20,654 | ₩21,088 | -0.92% | 3.4천 |
|---|
| 2026.02.03 | ₩21,377 | ₩21,377 | ₩20,561 | ₩20,561 | -3.82% | 1.5천 |
|---|
| 2026.02.02 | ₩21,337 | ₩21,712 | ₩21,337 | ₩21,618 | +1.32% | 2.5천 |
|---|
| 2026.01.30 | ₩21,859 | ₩22,073 | ₩21,859 | ₩22,073 | +0.98% | 400 |
|---|
| 2026.01.29 | ₩22,020 | ₩22,274 | ₩22,020 | ₩22,148 | +0.58% | 900 |
|---|
| 2026.01.28 | ₩22,241 | ₩22,287 | ₩22,107 | ₩22,107 | -0.60% | 900 |
|---|
| 2026.01.27 | ₩22,301 | ₩22,328 | ₩22,207 | ₩22,328 | +0.12% | 400 |
|---|
| 2026.01.26 | ₩22,127 | ₩22,234 | ₩22,020 | ₩22,211 | +0.38% | 800 |
|---|
| 2026.01.23 | ₩22,736 | ₩22,736 | ₩21,990 | ₩22,498 | -1.05% | 4천 |
|---|
| 2026.01.22 | ₩22,502 | ₩22,662 | ₩22,502 | ₩22,643 | +0.63% | 1.4천 |
|---|
| 2026.01.21 | ₩22,475 | ₩22,641 | ₩22,475 | ₩22,641 | +0.74% | 2.7천 |
|---|
| 2026.01.20 | ₩21,524 | ₩22,381 | ₩21,524 | ₩22,340 | +3.79% | 3.2천 |
|---|
| 2026.01.16 | ₩22,555 | ₩22,662 | ₩22,030 | ₩22,030 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩22,582 | ₩22,836 | ₩22,582 | ₩22,836 | +1.13% | 700 |
|---|
| 2026.01.14 | ₩22,180 | ₩22,601 | ₩21,819 | ₩22,601 | +1.89% | 2.3천 |
|---|
| 2026.01.13 | ₩22,448 | ₩22,448 | ₩21,277 | ₩22,158 | -1.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,448 | ₩22,756 | ₩22,033 | ₩22,247 | -0.89% | 1.2만 |
|---|
| 2026.01.09 | ₩22,882 | ₩22,882 | ₩22,804 | ₩22,804 | -0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩22,809 | ₩22,890 | ₩22,809 | ₩22,890 | +0.35% | 700 |
|---|
| 2026.01.07 | ₩22,582 | ₩22,582 | ₩22,239 | ₩22,239 | -1.52% | 400 |
|---|
| 2026.01.06 | ₩22,785 | ₩22,785 | ₩22,785 | ₩22,785 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩22,876 | ₩22,970 | ₩22,876 | ₩22,943 | +0.29% | 1.4천 |
|---|
| 2026.01.02 | ₩22,488 | ₩22,702 | ₩22,488 | ₩22,665 | +0.79% | 1.5천 |
|---|
| 2025.12.31 | ₩22,515 | ₩22,535 | ₩22,488 | ₩22,535 | +0.09% | 3.4천 |
|---|
| 2025.12.30 | ₩21,538 | ₩22,555 | ₩21,538 | ₩22,492 | +4.43% | 4천 |
|---|
| 2025.12.29 | ₩22,435 | ₩22,488 | ₩22,336 | ₩22,336 | -0.44% | 1.8천 |
|---|
| 2025.12.26 | ₩21,618 | ₩22,381 | ₩21,618 | ₩22,323 | +3.26% | 5.2천 |
|---|
| 2025.12.24 | ₩22,073 | ₩22,073 | ₩21,860 | ₩21,860 | -0.96% | 300 |
|---|
| 2025.12.23 | ₩22,194 | ₩22,194 | ₩21,772 | ₩22,072 | -0.55% | 3.4천 |
|---|
| 2025.12.22 | ₩22,301 | ₩22,301 | ₩21,785 | ₩22,112 | -0.85% | 2.7천 |
|---|
| 2025.12.19 | ₩22,302 | ₩22,302 | ₩22,227 | ₩22,227 | -0.34% | 300 |
|---|
| 2025.12.18 | ₩22,461 | ₩22,488 | ₩21,819 | ₩22,452 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩22,662 | ₩22,662 | ₩22,220 | ₩22,488 | -0.77% | 800 |
|---|
| 2025.12.16 | ₩22,635 | ₩22,635 | ₩22,555 | ₩22,555 | -0.35% | 200 |
|---|
| 2025.12.15 | ₩22,528 | ₩22,693 | ₩22,528 | ₩22,693 | +0.73% | 300 |
|---|
| 2025.12.12 | ₩23,010 | ₩23,010 | ₩22,261 | ₩22,884 | -0.55% | 1.1천 |
|---|
| 2025.12.11 | ₩23,037 | ₩23,064 | ₩22,850 | ₩22,850 | -0.81% | 1.2천 |
|---|
| 2025.12.10 | ₩21,538 | ₩23,024 | ₩21,538 | ₩23,024 | +6.90% | 3.5천 |
|---|
| 2025.12.09 | ₩23,010 | ₩23,050 | ₩22,736 | ₩22,736 | -1.19% | 800 |
|---|
| 2025.12.08 | ₩23,010 | ₩23,010 | ₩22,943 | ₩22,943 | -0.29% | 500 |
|---|
| 2025.12.05 | ₩22,836 | ₩23,010 | ₩22,836 | ₩22,937 | +0.44% | 2.2천 |
|---|
| 2025.12.04 | ₩22,813 | ₩22,867 | ₩22,742 | ₩22,867 | +0.23% | 800 |
|---|
| 2025.12.03 | ₩22,528 | ₩22,784 | ₩22,301 | ₩22,784 | +1.13% | 2.9천 |
|---|
| 2025.12.02 | ₩22,354 | ₩22,488 | ₩22,354 | ₩22,485 | +0.59% | 1.6천 |
|---|
| 2025.12.01 | ₩22,413 | ₩22,413 | ₩22,413 | ₩22,413 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩22,488 | ₩22,539 | ₩22,488 | ₩22,539 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩22,087 | ₩22,468 | ₩22,087 | ₩22,427 | +1.54% | 900 |
|---|
| 2025.11.25 | ₩22,180 | ₩22,258 | ₩21,953 | ₩22,258 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩21,846 | ₩22,054 | ₩21,846 | ₩22,054 | +0.96% | 900 |
|---|
| 2025.11.21 | ₩21,484 | ₩21,820 | ₩21,484 | ₩21,820 | +1.56% | 300 |
|---|
| 2025.11.20 | ₩21,631 | ₩21,631 | ₩21,448 | ₩21,448 | -0.85% | 900 |
|---|
| 2025.11.19 | ₩21,570 | ₩21,570 | ₩21,511 | ₩21,528 | -0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩21,471 | ₩21,565 | ₩21,471 | ₩21,543 | +0.34% | 1.2천 |
|---|
| 2025.11.17 | ₩21,816 | ₩21,816 | ₩21,457 | ₩21,544 | -1.25% | 2천 |
|---|
| 2025.11.14 | ₩21,859 | ₩21,966 | ₩21,859 | ₩21,953 | +0.43% | 2.1천 |
|---|
| 2025.11.13 | ₩21,966 | ₩22,033 | ₩21,966 | ₩22,032 | +0.30% | 800 |
|---|
| 2025.11.12 | ₩22,147 | ₩22,178 | ₩22,087 | ₩22,178 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩22,093 | ₩22,093 | ₩22,093 | ₩22,093 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩21,805 | ₩21,966 | ₩21,672 | ₩21,966 | +0.74% | 500 |
|---|
| 2025.11.07 | ₩21,979 | ₩21,979 | ₩21,949 | ₩21,949 | -0.14% | 400 |
|---|
| 2025.11.06 | ₩21,665 | ₩21,913 | ₩21,665 | ₩21,780 | +0.53% | 1.6천 |
|---|
| 2025.11.05 | ₩21,886 | ₩21,953 | ₩21,696 | ₩21,696 | -0.87% | 500 |
|---|
| 2025.11.04 | ₩22,087 | ₩22,087 | ₩21,337 | ₩22,060 | -0.12% | 2.5천 |
|---|
| 2025.11.03 | ₩22,046 | ₩22,836 | ₩21,471 | ₩22,836 | +3.58% | 4.3천 |
|---|
| 2025.10.31 | ₩22,167 | ₩22,247 | ₩21,551 | ₩22,222 | +0.25% | 4.3만 |
|---|
| 2025.10.30 | ₩22,186 | ₩22,186 | ₩21,123 | ₩22,006 | -0.81% | 3.1천 |
|---|
| 2025.10.29 | ₩22,528 | ₩22,622 | ₩21,725 | ₩22,323 | -0.91% | 5.9천 |
|---|
| 2025.10.28 | ₩22,701 | ₩22,701 | ₩22,575 | ₩22,575 | -0.55% | 500 |
|---|
| 2025.10.27 | ₩22,354 | ₩22,492 | ₩22,354 | ₩22,492 | +0.62% | 500 |
|---|
| 2025.10.24 | ₩22,194 | ₩22,194 | ₩22,170 | ₩22,170 | -0.11% | 600 |
|---|
| 2025.10.23 | ₩21,973 | ₩22,084 | ₩21,953 | ₩22,077 | +0.48% | 2.2천 |
|---|
| 2025.10.22 | ₩21,872 | ₩21,961 | ₩21,872 | ₩21,959 | +0.40% | 3.3천 |
|---|
| 2025.10.21 | ₩21,779 | ₩22,100 | ₩21,779 | ₩22,049 | +1.24% | 3.7천 |
|---|
| 2025.10.20 | ₩21,578 | ₩21,717 | ₩20,229 | ₩21,717 | +0.65% | 2.8천 |
|---|
| 2025.10.17 | ₩21,511 | ₩21,631 | ₩21,511 | ₩21,631 | +0.56% | 400 |
|---|
| 2025.10.16 | ₩21,752 | ₩21,899 | ₩21,494 | ₩21,494 | -1.19% | 1.1천 |
|---|
| 2025.10.15 | ₩22,087 | ₩22,087 | ₩21,832 | ₩21,941 | -0.66% | 2.8천 |
|---|
| 2025.10.14 | ₩21,737 | ₩21,945 | ₩21,704 | ₩21,945 | +0.95% | 2.5천 |
|---|
| 2025.10.13 | ₩21,350 | ₩21,554 | ₩21,350 | ₩21,554 | +0.95% | 1.4천 |
|---|
| 2025.10.10 | ₩21,154 | ₩21,154 | ₩20,346 | ₩20,883 | -1.28% | 7.5천 |
|---|
