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 | ₩19,314 | ₩19,314 | ₩19,314 | ₩19,314 | 0.00% | 100 |
| 2026.10.08 | ₩19,179 | ₩19,485 | ₩19,179 | ₩19,485 | +1.59% | 500 |
| 2026.10.07 | ₩19,072 | ₩19,260 | ₩19,059 | ₩19,260 | +0.99% | 1.5천 |
| 2026.10.06 | ₩19,573 | ₩19,573 | ₩19,392 | ₩19,446 | -0.65% | 1.3천 |
| 2026.10.05 | ₩19,660 | ₩19,700 | ₩19,597 | ₩19,597 | -0.32% | 1.3천 |
| 2026.10.02 | ₩19,748 | ₩19,748 | ₩19,748 | ₩19,748 | 0.00% | 100 |
| 2026.10.01 | ₩19,833 | ₩19,951 | ₩19,686 | ₩19,951 | +0.59% | 1.4천 |
| 2026.09.30 | ₩19,892 | ₩19,892 | ₩19,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,892 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩20,070 | ₩20,070 | ₩20,070 | ₩20,070 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,780 | ₩19,908 | ₩19,780 | ₩19,908 | +0.65% | 900 |
|---|
| 2026.09.25 | ₩20,014 | ₩20,014 | ₩20,014 | ₩20,014 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩19,887 | ₩19,941 | ₩19,887 | ₩19,941 | +0.28% | 400 |
|---|
| 2026.09.23 | ₩20,074 | ₩20,074 | ₩20,051 | ₩20,051 | -0.11% | 200 |
|---|
| 2026.09.22 | ₩20,274 | ₩20,290 | ₩20,274 | ₩20,290 | +0.08% | 200 |
|---|
| 2026.09.21 | ₩19,927 | ₩20,362 | ₩19,927 | ₩20,362 | +2.18% | 700 |
|---|
| 2026.09.18 | ₩20,257 | ₩20,257 | ₩20,237 | ₩20,237 | -0.10% | 2.3천 |
|---|
| 2026.09.17 | ₩20,637 | ₩20,637 | ₩20,637 | ₩20,637 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩20,287 | ₩20,294 | ₩20,287 | ₩20,294 | +0.03% | 300 |
|---|
| 2026.09.15 | ₩20,381 | ₩20,394 | ₩20,283 | ₩20,283 | -0.48% | 5.8천 |
|---|
| 2026.09.14 | ₩20,341 | ₩20,341 | ₩20,274 | ₩20,274 | -0.33% | 700 |
|---|
| 2026.09.11 | ₩20,140 | ₩20,214 | ₩20,140 | ₩20,183 | +0.21% | 700 |
|---|
| 2026.09.10 | ₩20,127 | ₩20,170 | ₩20,127 | ₩20,170 | +0.21% | 100 |
|---|
| 2026.09.09 | ₩20,221 | ₩20,286 | ₩20,221 | ₩20,286 | +0.32% | 300 |
|---|
| 2026.09.08 | ₩20,501 | ₩20,501 | ₩20,327 | ₩20,402 | -0.48% | 500 |
|---|
| 2026.09.04 | ₩20,701 | ₩20,720 | ₩20,675 | ₩20,720 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩19,940 | ₩20,684 | ₩19,940 | ₩20,684 | +3.73% | 1.5천 |
|---|
| 2026.09.02 | ₩20,635 | ₩20,701 | ₩20,635 | ₩20,701 | +0.32% | 500 |
|---|
| 2026.09.01 | ₩20,723 | ₩20,723 | ₩20,723 | ₩20,723 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩21,009 | ₩21,009 | ₩21,002 | ₩21,002 | -0.03% | 500 |
|---|
| 2026.08.28 | ₩22,157 | ₩22,157 | ₩20,688 | ₩20,764 | -6.29% | 1.2천 |
|---|
| 2026.08.27 | ₩20,773 | ₩20,773 | ₩20,773 | ₩20,773 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,715 | ₩20,728 | ₩20,715 | ₩20,728 | +0.06% | 400 |
|---|
| 2026.08.25 | ₩20,688 | ₩20,806 | ₩20,688 | ₩20,806 | +0.57% | 200 |
|---|
| 2026.08.24 | ₩18,631 | ₩20,703 | ₩18,631 | ₩20,703 | +11.12% | 700 |
|---|
| 2026.08.21 | ₩20,581 | ₩20,664 | ₩20,167 | ₩20,664 | +0.40% | 3.4천 |
|---|
| 2026.08.20 | ₩20,501 | ₩20,641 | ₩20,501 | ₩20,641 | +0.68% | 300 |
|---|
| 2026.08.19 | ₩20,528 | ₩20,608 | ₩20,528 | ₩20,608 | +0.39% | 400 |
|---|
| 2026.08.18 | ₩20,421 | ₩20,484 | ₩20,421 | ₩20,484 | +0.31% | 400 |
|---|
| 2026.08.17 | ₩20,480 | ₩20,480 | ₩20,480 | ₩20,480 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩20,167 | ₩20,928 | ₩20,167 | ₩20,775 | +3.01% | 1천 |
|---|
| 2026.08.13 | ₩20,808 | ₩21,010 | ₩20,808 | ₩21,010 | +0.97% | 1천 |
|---|
| 2026.08.12 | ₩20,594 | ₩20,653 | ₩20,594 | ₩20,653 | +0.29% | 300 |
|---|
| 2026.08.11 | ₩20,768 | ₩20,768 | ₩20,675 | ₩20,748 | -0.10% | 1.1천 |
|---|
| 2026.08.10 | ₩20,488 | ₩20,541 | ₩19,967 | ₩20,454 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩20,835 | ₩20,842 | ₩20,781 | ₩20,792 | -0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩20,067 | ₩20,398 | ₩20,047 | ₩20,398 | +1.65% | 3.7천 |
|---|
| 2026.08.05 | ₩19,853 | ₩19,853 | ₩19,761 | ₩19,761 | -0.46% | 400 |
|---|
| 2026.08.04 | ₩20,154 | ₩20,170 | ₩20,154 | ₩20,170 | +0.08% | 600 |
|---|
| 2026.08.03 | ₩19,768 | ₩19,768 | ₩19,768 | ₩19,768 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩19,288 | ₩19,288 | ₩19,288 | ₩19,288 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩19,318 | ₩19,318 | ₩19,318 | ₩19,318 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩19,390 | ₩19,390 | ₩19,390 | ₩19,390 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩19,593 | ₩19,593 | ₩19,593 | ₩19,593 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,847 | ₩20,154 | ₩19,593 | ₩19,593 | -1.28% | 1.4천 |
|---|
| 2026.07.24 | ₩19,179 | ₩19,199 | ₩19,032 | ₩19,199 | +0.10% | 600 |
|---|
| 2026.07.23 | ₩19,332 | ₩19,453 | ₩19,072 | ₩19,128 | -1.06% | 3.7천 |
|---|
| 2026.07.22 | ₩19,459 | ₩19,499 | ₩19,339 | ₩19,372 | -0.45% | 6.1천 |
|---|
| 2026.07.21 | ₩20,114 | ₩20,114 | ₩19,513 | ₩19,586 | -2.62% | 7.3천 |
|---|
| 2026.07.20 | ₩19,433 | ₩19,515 | ₩19,372 | ₩19,515 | +0.43% | 1.4천 |
|---|
| 2026.07.17 | ₩19,713 | ₩19,766 | ₩19,713 | ₩19,749 | +0.18% | 2.9천 |
|---|
| 2026.07.16 | ₩19,927 | ₩20,018 | ₩19,927 | ₩20,018 | +0.46% | 100 |
|---|
| 2026.07.15 | ₩19,860 | ₩19,860 | ₩19,633 | ₩19,633 | -1.14% | 900 |
|---|
| 2026.07.14 | ₩19,419 | ₩19,566 | ₩19,125 | ₩19,145 | -1.41% | 7.6천 |
|---|
| 2026.07.13 | ₩19,967 | ₩20,327 | ₩19,967 | ₩20,327 | +1.81% | 3천 |
|---|
| 2026.07.10 | ₩20,274 | ₩20,287 | ₩20,019 | ₩20,019 | -1.26% | 600 |
|---|
| 2026.07.09 | ₩19,913 | ₩20,034 | ₩19,833 | ₩19,888 | -0.13% | 600 |
|---|
| 2026.07.08 | ₩19,807 | ₩19,927 | ₩19,366 | ₩19,768 | -0.20% | 2.2천 |
|---|
| 2026.07.07 | ₩20,034 | ₩20,034 | ₩20,034 | ₩20,034 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩20,261 | ₩20,261 | ₩20,135 | ₩20,135 | -0.62% | 1.3천 |
|---|
| 2026.07.02 | ₩19,499 | ₩20,301 | ₩19,499 | ₩20,247 | +3.84% | 200 |
|---|
| 2026.07.01 | ₩17,256 | ₩20,434 | ₩17,256 | ₩20,317 | +17.74% | 600 |
|---|
| 2026.06.30 | ₩20,214 | ₩20,214 | ₩19,175 | ₩19,175 | -5.14% | 3.9천 |
|---|
| 2026.06.29 | ₩19,913 | ₩20,139 | ₩19,913 | ₩20,139 | +1.13% | 500 |
|---|
| 2026.06.26 | ₩19,726 | ₩19,753 | ₩19,713 | ₩19,748 | +0.11% | 900 |
|---|
| 2026.06.25 | ₩19,459 | ₩19,459 | ₩19,419 | ₩19,437 | -0.12% | 800 |
|---|
| 2026.06.24 | ₩19,486 | ₩19,486 | ₩19,382 | ₩19,382 | -0.53% | 800 |
|---|
| 2026.06.23 | ₩19,466 | ₩19,527 | ₩19,406 | ₩19,527 | +0.32% | 700 |
|---|
| 2026.06.22 | ₩20,942 | ₩20,942 | ₩17,496 | ₩19,441 | -7.17% | 9.1천 |
|---|
| 2026.06.18 | ₩19,766 | ₩20,180 | ₩19,630 | ₩19,630 | -0.69% | 4.1천 |
|---|
| 2026.06.17 | ₩19,578 | ₩19,578 | ₩19,578 | ₩19,578 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩19,976 | ₩19,976 | ₩19,976 | ₩19,976 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩19,993 | ₩19,993 | ₩19,909 | ₩19,909 | -0.42% | 400 |
|---|
| 2026.06.12 | ₩20,106 | ₩20,106 | ₩20,106 | ₩20,106 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩19,997 | ₩19,997 | ₩19,997 | ₩19,997 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩20,087 | ₩20,087 | ₩20,024 | ₩20,024 | -0.31% | 100 |
|---|
| 2026.06.09 | ₩20,047 | ₩20,047 | ₩19,964 | ₩19,964 | -0.41% | 500 |
|---|
| 2026.06.08 | ₩21,155 | ₩21,155 | ₩19,766 | ₩19,774 | -6.53% | 1.4천 |
|---|
| 2026.06.05 | ₩19,833 | ₩19,833 | ₩19,833 | ₩19,833 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩20,054 | ₩20,060 | ₩20,007 | ₩20,060 | +0.03% | 1.8천 |
|---|
| 2026.06.03 | ₩19,693 | ₩19,693 | ₩19,688 | ₩19,688 | -0.03% | 400 |
|---|
| 2026.06.02 | ₩20,381 | ₩20,381 | ₩20,241 | ₩20,241 | -0.69% | 300 |
|---|
| 2026.06.01 | ₩20,421 | ₩21,529 | ₩20,207 | ₩21,130 | +3.47% | 2.5천 |
|---|
| 2026.05.29 | ₩21,302 | ₩21,302 | ₩19,900 | ₩20,071 | -5.78% | 1.2천 |
|---|
| 2026.05.28 | ₩19,968 | ₩19,968 | ₩19,968 | ₩19,968 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩19,980 | ₩19,980 | ₩18,491 | ₩19,971 | -0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩19,925 | ₩19,925 | ₩19,925 | ₩19,925 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩19,686 | ₩19,686 | ₩19,686 | ₩19,686 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩19,847 | ₩19,887 | ₩19,847 | ₩19,887 | +0.20% | 500 |
|---|
| 2026.05.20 | ₩20,902 | ₩20,902 | ₩19,372 | ₩19,943 | -4.59% | 2.9천 |
|---|
| 2026.05.19 | ₩19,833 | ₩19,833 | ₩19,728 | ₩19,728 | -0.53% | 200 |
|---|
| 2026.05.18 | ₩19,884 | ₩19,884 | ₩19,884 | ₩19,884 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩19,927 | ₩20,102 | ₩19,927 | ₩20,102 | +0.88% | 200 |
|---|
| 2026.05.14 | ₩20,134 | ₩20,140 | ₩19,896 | ₩19,896 | -1.18% | 700 |
|---|
| 2026.05.13 | ₩20,020 | ₩20,054 | ₩19,984 | ₩19,984 | -0.18% | 1.6천 |
|---|
| 2026.05.12 | ₩19,980 | ₩20,159 | ₩19,967 | ₩20,159 | +0.90% | 600 |
|---|
| 2026.05.11 | ₩20,261 | ₩20,314 | ₩19,433 | ₩20,078 | -0.90% | 2.2천 |
|---|
| 2026.05.08 | ₩20,514 | ₩20,534 | ₩20,469 | ₩20,469 | -0.22% | 1.2천 |
|---|
| 2026.05.07 | ₩20,761 | ₩20,761 | ₩20,721 | ₩20,721 | -0.19% | 100 |
|---|
| 2026.05.06 | ₩20,822 | ₩21,102 | ₩20,822 | ₩21,075 | +1.22% | 900 |
|---|
| 2026.05.05 | ₩21,264 | ₩21,264 | ₩21,264 | ₩21,264 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩21,272 | ₩21,272 | ₩21,272 | ₩21,272 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩21,329 | ₩21,329 | ₩21,209 | ₩21,256 | -0.34% | 700 |
|---|
| 2026.04.30 | ₩20,915 | ₩21,042 | ₩20,915 | ₩21,011 | +0.46% | 500 |
|---|
| 2026.04.29 | ₩20,434 | ₩20,434 | ₩20,434 | ₩20,434 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩20,381 | ₩20,581 | ₩20,261 | ₩20,572 | +0.94% | 2.2천 |
|---|
| 2026.04.27 | ₩20,341 | ₩20,421 | ₩20,034 | ₩20,307 | -0.16% | 3천 |
|---|
| 2026.04.24 | ₩19,940 | ₩20,279 | ₩19,940 | ₩20,279 | +1.70% | 900 |
|---|
| 2026.04.23 | ₩20,568 | ₩20,568 | ₩20,242 | ₩20,242 | -1.58% | 1.5천 |
|---|
| 2026.04.22 | ₩20,875 | ₩20,895 | ₩20,683 | ₩20,683 | -0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩20,675 | ₩20,772 | ₩20,661 | ₩20,772 | +0.47% | 2.4천 |
|---|
| 2026.04.20 | ₩20,915 | ₩20,979 | ₩20,915 | ₩20,979 | +0.31% | 500 |
|---|
| 2026.04.17 | ₩20,968 | ₩21,027 | ₩20,341 | ₩21,027 | +0.28% | 200 |
|---|
| 2026.04.16 | ₩20,641 | ₩20,641 | ₩20,641 | ₩20,641 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩20,594 | ₩20,879 | ₩20,301 | ₩20,879 | +1.38% | 6.7천 |
|---|
| 2026.04.14 | ₩20,314 | ₩20,385 | ₩20,247 | ₩20,385 | +0.35% | 4.8천 |
|---|
| 2026.04.13 | ₩19,881 | ₩19,881 | ₩19,881 | ₩19,881 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩20,701 | ₩20,701 | ₩20,234 | ₩20,327 | -1.81% | 2.3천 |
|---|
| 2026.04.09 | ₩20,047 | ₩20,154 | ₩20,047 | ₩20,154 | +0.53% | 1.5천 |
|---|
| 2026.04.08 | ₩20,259 | ₩20,259 | ₩20,259 | ₩20,259 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩20,434 | ₩20,434 | ₩20,279 | ₩20,279 | -0.76% | 1.5천 |
|---|
| 2026.04.06 | ₩20,354 | ₩20,440 | ₩20,354 | ₩20,440 | +0.42% | 5.7천 |
|---|
| 2026.04.02 | ₩20,194 | ₩20,194 | ₩20,167 | ₩20,184 | -0.05% | 500 |
|---|
| 2026.04.01 | ₩19,859 | ₩19,859 | ₩19,859 | ₩19,859 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩19,980 | ₩20,126 | ₩19,980 | ₩20,126 | +0.73% | 200 |
|---|
| 2026.03.30 | ₩19,710 | ₩19,710 | ₩19,710 | ₩19,710 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,434 | ₩19,434 | ₩19,434 | ₩19,434 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩19,980 | ₩19,980 | ₩19,660 | ₩19,840 | -0.70% | 900 |
|---|
| 2026.03.25 | ₩20,086 | ₩20,086 | ₩20,086 | ₩20,086 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩19,887 | ₩19,887 | ₩19,887 | ₩19,887 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩20,160 | ₩20,160 | ₩20,160 | ₩20,160 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩19,796 | ₩19,796 | ₩19,796 | ₩19,796 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩20,367 | ₩20,367 | ₩19,566 | ₩20,159 | -1.02% | 1천 |
|---|
| 2026.03.18 | ₩20,394 | ₩20,394 | ₩20,122 | ₩20,122 | -1.34% | 300 |
|---|
| 2026.03.17 | ₩20,020 | ₩20,150 | ₩20,020 | ₩20,150 | +0.65% | 100 |
|---|
| 2026.03.16 | ₩19,660 | ₩19,660 | ₩19,660 | ₩19,660 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩19,579 | ₩19,579 | ₩19,561 | ₩19,561 | -0.10% | 300 |
|---|
| 2026.03.12 | ₩19,646 | ₩19,646 | ₩19,586 | ₩19,586 | -0.31% | 600 |
|---|
| 2026.03.11 | ₩19,873 | ₩19,873 | ₩19,873 | ₩19,873 | 0.00% | 1.2천 |
|---|
| 2026.03.10 | ₩19,932 | ₩19,932 | ₩19,932 | ₩19,932 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩19,997 | ₩19,997 | ₩19,997 | ₩19,997 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩18,885 | ₩21,563 | ₩18,885 | ₩20,072 | +6.29% | 3천 |
|---|
| 2026.03.05 | ₩20,508 | ₩20,508 | ₩20,314 | ₩20,314 | -0.94% | 600 |
|---|
| 2026.03.04 | ₩20,437 | ₩20,437 | ₩20,437 | ₩20,437 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩20,020 | ₩20,162 | ₩20,020 | ₩20,162 | +0.71% | 300 |
|---|
| 2026.03.02 | ₩19,900 | ₩20,160 | ₩19,900 | ₩20,160 | +1.31% | 300 |
|---|
| 2026.02.27 | ₩19,900 | ₩20,020 | ₩19,621 | ₩19,843 | -0.29% | 2.4천 |
|---|
| 2026.02.26 | ₩20,381 | ₩20,548 | ₩20,381 | ₩20,548 | +0.82% | 400 |
|---|
| 2026.02.25 | ₩20,701 | ₩20,903 | ₩20,701 | ₩20,903 | +0.97% | 300 |
|---|
| 2026.02.24 | ₩20,421 | ₩20,542 | ₩20,421 | ₩20,542 | +0.60% | 500 |
|---|
| 2026.02.23 | ₩20,835 | ₩20,835 | ₩20,367 | ₩20,367 | -2.24% | 800 |
|---|
| 2026.02.20 | ₩20,728 | ₩20,728 | ₩20,541 | ₩20,644 | -0.41% | 1.7천 |
|---|
| 2026.02.19 | ₩20,701 | ₩20,701 | ₩20,675 | ₩20,675 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩21,127 | ₩21,127 | ₩21,127 | ₩21,127 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩20,995 | ₩21,062 | ₩20,862 | ₩20,862 | -0.64% | 1.2천 |
|---|
| 2026.02.13 | ₩21,115 | ₩21,115 | ₩20,688 | ₩21,009 | -0.51% | 800 |
|---|
| 2026.02.12 | ₩21,756 | ₩21,756 | ₩21,276 | ₩21,276 | -2.21% | 500 |
|---|
| 2026.02.11 | ₩21,650 | ₩21,650 | ₩21,557 | ₩21,557 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩21,516 | ₩21,670 | ₩21,516 | ₩21,670 | +0.71% | 400 |
|---|
| 2026.02.09 | ₩20,835 | ₩21,236 | ₩20,835 | ₩21,236 | +1.92% | 1.3천 |
|---|
| 2026.02.06 | ₩21,049 | ₩21,095 | ₩20,955 | ₩21,049 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩20,034 | ₩20,835 | ₩20,034 | ₩20,608 | +2.87% | 900 |
|---|
| 2026.02.04 | ₩21,236 | ₩21,276 | ₩20,608 | ₩21,041 | -0.92% | 3.4천 |
|---|
| 2026.02.03 | ₩21,329 | ₩21,329 | ₩20,514 | ₩20,514 | -3.82% | 1.5천 |
|---|
| 2026.02.02 | ₩21,289 | ₩21,663 | ₩21,289 | ₩21,569 | +1.32% | 2.5천 |
|---|
| 2026.01.30 | ₩21,810 | ₩22,024 | ₩21,810 | ₩22,024 | +0.98% | 400 |
|---|
| 2026.01.29 | ₩21,970 | ₩22,224 | ₩21,970 | ₩22,098 | +0.58% | 900 |
|---|
| 2026.01.28 | ₩22,190 | ₩22,237 | ₩22,057 | ₩22,057 | -0.60% | 900 |
|---|
| 2026.01.27 | ₩22,251 | ₩22,277 | ₩22,157 | ₩22,277 | +0.12% | 400 |
|---|
| 2026.01.26 | ₩22,077 | ₩22,184 | ₩21,970 | ₩22,161 | +0.38% | 800 |
|---|
| 2026.01.23 | ₩22,685 | ₩22,685 | ₩21,941 | ₩22,447 | -1.05% | 4천 |
|---|
| 2026.01.22 | ₩22,451 | ₩22,611 | ₩22,451 | ₩22,593 | +0.63% | 1.4천 |
|---|
| 2026.01.21 | ₩22,424 | ₩22,590 | ₩22,424 | ₩22,590 | +0.74% | 2.7천 |
|---|
| 2026.01.20 | ₩21,476 | ₩22,331 | ₩21,476 | ₩22,289 | +3.79% | 3.2천 |
|---|
| 2026.01.16 | ₩22,504 | ₩22,611 | ₩21,981 | ₩21,981 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩22,531 | ₩22,785 | ₩22,531 | ₩22,785 | +1.13% | 700 |
|---|
| 2026.01.14 | ₩22,130 | ₩22,550 | ₩21,770 | ₩22,550 | +1.89% | 2.3천 |
|---|
| 2026.01.13 | ₩22,398 | ₩22,398 | ₩21,229 | ₩22,108 | -1.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,398 | ₩22,705 | ₩21,983 | ₩22,197 | -0.89% | 1.2만 |
|---|
| 2026.01.09 | ₩22,830 | ₩22,830 | ₩22,753 | ₩22,753 | -0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩22,758 | ₩22,838 | ₩22,758 | ₩22,838 | +0.35% | 700 |
|---|
| 2026.01.07 | ₩22,531 | ₩22,531 | ₩22,189 | ₩22,189 | -1.52% | 400 |
|---|
| 2026.01.06 | ₩22,734 | ₩22,734 | ₩22,734 | ₩22,734 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩22,825 | ₩22,918 | ₩22,825 | ₩22,892 | +0.29% | 1.4천 |
|---|
| 2026.01.02 | ₩22,438 | ₩22,651 | ₩22,438 | ₩22,614 | +0.79% | 1.5천 |
|---|
| 2025.12.31 | ₩22,464 | ₩22,484 | ₩22,438 | ₩22,484 | +0.09% | 3.4천 |
|---|
| 2025.12.30 | ₩21,489 | ₩22,504 | ₩21,489 | ₩22,442 | +4.43% | 4천 |
|---|
| 2025.12.29 | ₩22,384 | ₩22,438 | ₩22,285 | ₩22,285 | -0.44% | 1.8천 |
|---|
| 2025.12.26 | ₩21,569 | ₩22,331 | ₩21,569 | ₩22,273 | +3.26% | 5.2천 |
|---|
| 2025.12.24 | ₩22,024 | ₩22,024 | ₩21,811 | ₩21,811 | -0.96% | 300 |
|---|
| 2025.12.23 | ₩22,144 | ₩22,144 | ₩21,723 | ₩22,022 | -0.55% | 3.4천 |
|---|
| 2025.12.22 | ₩22,251 | ₩22,251 | ₩21,736 | ₩22,062 | -0.85% | 2.7천 |
|---|
| 2025.12.19 | ₩22,252 | ₩22,252 | ₩22,177 | ₩22,177 | -0.34% | 300 |
|---|
| 2025.12.18 | ₩22,411 | ₩22,438 | ₩21,770 | ₩22,402 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩22,611 | ₩22,611 | ₩22,170 | ₩22,438 | -0.77% | 800 |
|---|
| 2025.12.16 | ₩22,584 | ₩22,584 | ₩22,504 | ₩22,504 | -0.35% | 200 |
|---|
| 2025.12.15 | ₩22,478 | ₩22,642 | ₩22,478 | ₩22,642 | +0.73% | 300 |
|---|
| 2025.12.12 | ₩22,958 | ₩22,958 | ₩22,211 | ₩22,833 | -0.55% | 1.1천 |
|---|
| 2025.12.11 | ₩22,985 | ₩23,012 | ₩22,798 | ₩22,798 | -0.81% | 1.2천 |
|---|
| 2025.12.10 | ₩21,489 | ₩22,972 | ₩21,489 | ₩22,972 | +6.90% | 3.5천 |
|---|
| 2025.12.09 | ₩22,958 | ₩22,999 | ₩22,685 | ₩22,685 | -1.19% | 800 |
|---|
| 2025.12.08 | ₩22,958 | ₩22,958 | ₩22,892 | ₩22,892 | -0.29% | 500 |
|---|
| 2025.12.05 | ₩22,785 | ₩22,958 | ₩22,785 | ₩22,885 | +0.44% | 2.2천 |
|---|
| 2025.12.04 | ₩22,762 | ₩22,816 | ₩22,691 | ₩22,816 | +0.23% | 800 |
|---|
| 2025.12.03 | ₩22,478 | ₩22,733 | ₩22,251 | ₩22,733 | +1.13% | 2.9천 |
|---|
| 2025.12.02 | ₩22,304 | ₩22,438 | ₩22,304 | ₩22,435 | +0.59% | 1.6천 |
|---|
| 2025.12.01 | ₩22,363 | ₩22,363 | ₩22,363 | ₩22,363 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩22,438 | ₩22,488 | ₩22,438 | ₩22,488 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩22,037 | ₩22,418 | ₩22,037 | ₩22,376 | +1.54% | 900 |
|---|
| 2025.11.25 | ₩22,130 | ₩22,208 | ₩21,903 | ₩22,208 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩21,797 | ₩22,005 | ₩21,797 | ₩22,005 | +0.96% | 900 |
|---|
| 2025.11.21 | ₩21,436 | ₩21,771 | ₩21,436 | ₩21,771 | +1.56% | 300 |
|---|
| 2025.11.20 | ₩21,583 | ₩21,583 | ₩21,400 | ₩21,400 | -0.85% | 900 |
|---|
| 2025.11.19 | ₩21,521 | ₩21,521 | ₩21,463 | ₩21,480 | -0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩21,423 | ₩21,516 | ₩21,423 | ₩21,495 | +0.34% | 1.2천 |
|---|
| 2025.11.17 | ₩21,767 | ₩21,767 | ₩21,409 | ₩21,496 | -1.25% | 2천 |
|---|
| 2025.11.14 | ₩21,810 | ₩21,917 | ₩21,810 | ₩21,903 | +0.43% | 2.1천 |
|---|
| 2025.11.13 | ₩21,917 | ₩21,983 | ₩21,917 | ₩21,982 | +0.30% | 800 |
|---|
| 2025.11.12 | ₩22,097 | ₩22,128 | ₩22,037 | ₩22,128 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩22,044 | ₩22,044 | ₩22,044 | ₩22,044 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩21,756 | ₩21,917 | ₩21,623 | ₩21,917 | +0.74% | 500 |
|---|
| 2025.11.07 | ₩21,930 | ₩21,930 | ₩21,899 | ₩21,899 | -0.14% | 400 |
|---|
| 2025.11.06 | ₩21,616 | ₩21,863 | ₩21,616 | ₩21,731 | +0.53% | 1.6천 |
|---|
| 2025.11.05 | ₩21,837 | ₩21,903 | ₩21,647 | ₩21,647 | -0.87% | 500 |
|---|
| 2025.11.04 | ₩22,037 | ₩22,037 | ₩21,289 | ₩22,010 | -0.12% | 2.5천 |
|---|
| 2025.11.03 | ₩21,997 | ₩22,785 | ₩21,423 | ₩22,785 | +3.58% | 4.3천 |
|---|
| 2025.10.31 | ₩22,117 | ₩22,197 | ₩21,503 | ₩22,172 | +0.25% | 4.3만 |
|---|
| 2025.10.30 | ₩22,136 | ₩22,136 | ₩21,075 | ₩21,957 | -0.81% | 3.1천 |
|---|
| 2025.10.29 | ₩22,478 | ₩22,571 | ₩21,676 | ₩22,273 | -0.91% | 5.9천 |
|---|
| 2025.10.28 | ₩22,650 | ₩22,650 | ₩22,524 | ₩22,524 | -0.55% | 500 |
|---|
| 2025.10.27 | ₩22,304 | ₩22,442 | ₩22,304 | ₩22,442 | +0.62% | 500 |
|---|
| 2025.10.24 | ₩22,144 | ₩22,144 | ₩22,120 | ₩22,120 | -0.11% | 600 |
|---|
| 2025.10.23 | ₩21,923 | ₩22,034 | ₩21,903 | ₩22,028 | +0.48% | 2.2천 |
|---|
| 2025.10.22 | ₩21,823 | ₩21,911 | ₩21,823 | ₩21,910 | +0.40% | 3.3천 |
|---|
| 2025.10.21 | ₩21,730 | ₩22,050 | ₩21,730 | ₩22,000 | +1.24% | 3.7천 |
|---|
| 2025.10.20 | ₩21,529 | ₩21,668 | ₩20,183 | ₩21,668 | +0.65% | 2.8천 |
|---|
| 2025.10.17 | ₩21,463 | ₩21,583 | ₩21,463 | ₩21,583 | +0.56% | 400 |
|---|
| 2025.10.16 | ₩21,703 | ₩21,850 | ₩21,445 | ₩21,445 | -1.19% | 1.1천 |
|---|
| 2025.10.15 | ₩22,037 | ₩22,037 | ₩21,783 | ₩21,891 | -0.66% | 2.8천 |
|---|
| 2025.10.14 | ₩21,688 | ₩21,895 | ₩21,655 | ₩21,895 | +0.95% | 2.5천 |
|---|
| 2025.10.13 | ₩21,302 | ₩21,505 | ₩21,302 | ₩21,505 | +0.95% | 1.4천 |
|---|
| 2025.10.10 | ₩21,106 | ₩21,106 | ₩20,301 | ₩20,836 | -1.28% | 7.5천 |
|---|
