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 | ₩19,391 | ₩19,391 | ₩19,391 | ₩19,391 | 0.00% | 100 |
| 2026.10.08 | ₩19,255 | ₩19,562 | ₩19,255 | ₩19,562 | +1.59% | 500 |
| 2026.10.07 | ₩19,148 | ₩19,337 | ₩19,135 | ₩19,337 | +0.99% | 1.5천 |
| 2026.10.06 | ₩19,651 | ₩19,651 | ₩19,470 | ₩19,524 | -0.65% | 1.3천 |
| 2026.10.05 | ₩19,738 | ₩19,778 | ₩19,675 | ₩19,675 | -0.32% | 1.3천 |
| 2026.10.02 | ₩19,827 | ₩19,827 | ₩19,827 | ₩19,827 | 0.00% | 100 |
| 2026.10.01 | ₩19,912 | ₩20,030 | ₩19,765 | ₩20,030 | +0.59% | 1.4천 |
| 2026.09.30 | ₩19,971 | ₩19,971 | ₩19,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,971 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩20,150 | ₩20,150 | ₩20,150 | ₩20,150 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,859 | ₩19,987 | ₩19,859 | ₩19,987 | +0.65% | 900 |
|---|
| 2026.09.25 | ₩20,093 | ₩20,093 | ₩20,093 | ₩20,093 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩19,966 | ₩20,021 | ₩19,966 | ₩20,021 | +0.28% | 400 |
|---|
| 2026.09.23 | ₩20,154 | ₩20,154 | ₩20,131 | ₩20,131 | -0.11% | 200 |
|---|
| 2026.09.22 | ₩20,355 | ₩20,371 | ₩20,355 | ₩20,371 | +0.08% | 200 |
|---|
| 2026.09.21 | ₩20,006 | ₩20,443 | ₩20,006 | ₩20,443 | +2.18% | 700 |
|---|
| 2026.09.18 | ₩20,337 | ₩20,337 | ₩20,317 | ₩20,317 | -0.10% | 2.3천 |
|---|
| 2026.09.17 | ₩20,720 | ₩20,720 | ₩20,720 | ₩20,720 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩20,368 | ₩20,375 | ₩20,368 | ₩20,375 | +0.03% | 300 |
|---|
| 2026.09.15 | ₩20,462 | ₩20,476 | ₩20,364 | ₩20,364 | -0.48% | 5.8천 |
|---|
| 2026.09.14 | ₩20,422 | ₩20,422 | ₩20,355 | ₩20,355 | -0.33% | 700 |
|---|
| 2026.09.11 | ₩20,221 | ₩20,295 | ₩20,221 | ₩20,264 | +0.21% | 700 |
|---|
| 2026.09.10 | ₩20,207 | ₩20,250 | ₩20,207 | ₩20,250 | +0.21% | 100 |
|---|
| 2026.09.09 | ₩20,301 | ₩20,367 | ₩20,301 | ₩20,367 | +0.32% | 300 |
|---|
| 2026.09.08 | ₩20,583 | ₩20,583 | ₩20,408 | ₩20,484 | -0.48% | 500 |
|---|
| 2026.09.04 | ₩20,784 | ₩20,803 | ₩20,757 | ₩20,803 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩20,020 | ₩20,767 | ₩20,020 | ₩20,767 | +3.73% | 1.5천 |
|---|
| 2026.09.02 | ₩20,717 | ₩20,784 | ₩20,717 | ₩20,784 | +0.32% | 500 |
|---|
| 2026.09.01 | ₩20,805 | ₩20,805 | ₩20,805 | ₩20,805 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩21,092 | ₩21,092 | ₩21,086 | ₩21,086 | -0.03% | 500 |
|---|
| 2026.08.28 | ₩22,246 | ₩22,246 | ₩20,771 | ₩20,847 | -6.29% | 1.2천 |
|---|
| 2026.08.27 | ₩20,856 | ₩20,856 | ₩20,856 | ₩20,856 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,797 | ₩20,811 | ₩20,797 | ₩20,811 | +0.06% | 400 |
|---|
| 2026.08.25 | ₩20,771 | ₩20,889 | ₩20,771 | ₩20,889 | +0.57% | 200 |
|---|
| 2026.08.24 | ₩18,706 | ₩20,785 | ₩18,706 | ₩20,785 | +11.12% | 700 |
|---|
| 2026.08.21 | ₩20,663 | ₩20,746 | ₩20,248 | ₩20,746 | +0.40% | 3.4천 |
|---|
| 2026.08.20 | ₩20,583 | ₩20,724 | ₩20,583 | ₩20,724 | +0.68% | 300 |
|---|
| 2026.08.19 | ₩20,610 | ₩20,690 | ₩20,610 | ₩20,690 | +0.39% | 400 |
|---|
| 2026.08.18 | ₩20,502 | ₩20,565 | ₩20,502 | ₩20,565 | +0.31% | 400 |
|---|
| 2026.08.17 | ₩20,561 | ₩20,561 | ₩20,561 | ₩20,561 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩20,248 | ₩21,012 | ₩20,248 | ₩20,858 | +3.01% | 1천 |
|---|
| 2026.08.13 | ₩20,891 | ₩21,094 | ₩20,891 | ₩21,094 | +0.97% | 1천 |
|---|
| 2026.08.12 | ₩20,677 | ₩20,736 | ₩20,677 | ₩20,736 | +0.29% | 300 |
|---|
| 2026.08.11 | ₩20,851 | ₩20,851 | ₩20,757 | ₩20,831 | -0.10% | 1.1천 |
|---|
| 2026.08.10 | ₩20,569 | ₩20,623 | ₩20,046 | ₩20,536 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩20,918 | ₩20,925 | ₩20,864 | ₩20,875 | -0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩20,147 | ₩20,480 | ₩20,127 | ₩20,480 | +1.65% | 3.7천 |
|---|
| 2026.08.05 | ₩19,932 | ₩19,932 | ₩19,840 | ₩19,840 | -0.46% | 400 |
|---|
| 2026.08.04 | ₩20,234 | ₩20,250 | ₩20,234 | ₩20,250 | +0.08% | 600 |
|---|
| 2026.08.03 | ₩19,847 | ₩19,847 | ₩19,847 | ₩19,847 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩19,365 | ₩19,365 | ₩19,365 | ₩19,365 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩19,395 | ₩19,395 | ₩19,395 | ₩19,395 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩19,467 | ₩19,467 | ₩19,467 | ₩19,467 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩19,671 | ₩19,671 | ₩19,671 | ₩19,671 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,926 | ₩20,234 | ₩19,671 | ₩19,671 | -1.28% | 1.4천 |
|---|
| 2026.07.24 | ₩19,255 | ₩19,275 | ₩19,108 | ₩19,275 | +0.10% | 600 |
|---|
| 2026.07.23 | ₩19,410 | ₩19,530 | ₩19,148 | ₩19,204 | -1.06% | 3.7천 |
|---|
| 2026.07.22 | ₩19,537 | ₩19,577 | ₩19,416 | ₩19,450 | -0.45% | 6.1천 |
|---|
| 2026.07.21 | ₩20,194 | ₩20,194 | ₩19,591 | ₩19,664 | -2.62% | 7.3천 |
|---|
| 2026.07.20 | ₩19,510 | ₩19,593 | ₩19,450 | ₩19,593 | +0.43% | 1.4천 |
|---|
| 2026.07.17 | ₩19,792 | ₩19,845 | ₩19,792 | ₩19,828 | +0.18% | 2.9천 |
|---|
| 2026.07.16 | ₩20,006 | ₩20,097 | ₩20,006 | ₩20,097 | +0.46% | 100 |
|---|
| 2026.07.15 | ₩19,939 | ₩19,939 | ₩19,711 | ₩19,711 | -1.14% | 900 |
|---|
| 2026.07.14 | ₩19,497 | ₩19,644 | ₩19,202 | ₩19,222 | -1.41% | 7.6천 |
|---|
| 2026.07.13 | ₩20,046 | ₩20,408 | ₩20,046 | ₩20,408 | +1.81% | 3천 |
|---|
| 2026.07.10 | ₩20,355 | ₩20,368 | ₩20,099 | ₩20,099 | -1.26% | 600 |
|---|
| 2026.07.09 | ₩19,993 | ₩20,114 | ₩19,912 | ₩19,967 | -0.13% | 600 |
|---|
| 2026.07.08 | ₩19,886 | ₩20,006 | ₩19,443 | ₩19,847 | -0.20% | 2.2천 |
|---|
| 2026.07.07 | ₩20,114 | ₩20,114 | ₩20,114 | ₩20,114 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩20,341 | ₩20,341 | ₩20,215 | ₩20,215 | -0.62% | 1.3천 |
|---|
| 2026.07.02 | ₩19,577 | ₩20,382 | ₩19,577 | ₩20,328 | +3.84% | 200 |
|---|
| 2026.07.01 | ₩17,324 | ₩20,516 | ₩17,324 | ₩20,398 | +17.74% | 600 |
|---|
| 2026.06.30 | ₩20,295 | ₩20,295 | ₩19,251 | ₩19,251 | -5.14% | 3.9천 |
|---|
| 2026.06.29 | ₩19,993 | ₩20,219 | ₩19,993 | ₩20,219 | +1.13% | 500 |
|---|
| 2026.06.26 | ₩19,805 | ₩19,832 | ₩19,792 | ₩19,827 | +0.11% | 900 |
|---|
| 2026.06.25 | ₩19,537 | ₩19,537 | ₩19,497 | ₩19,514 | -0.12% | 800 |
|---|
| 2026.06.24 | ₩19,564 | ₩19,564 | ₩19,459 | ₩19,459 | -0.53% | 800 |
|---|
| 2026.06.23 | ₩19,544 | ₩19,605 | ₩19,483 | ₩19,605 | +0.32% | 700 |
|---|
| 2026.06.22 | ₩21,025 | ₩21,025 | ₩17,566 | ₩19,518 | -7.17% | 9.1천 |
|---|
| 2026.06.18 | ₩19,845 | ₩20,261 | ₩19,709 | ₩19,709 | -0.69% | 4.1천 |
|---|
| 2026.06.17 | ₩19,656 | ₩19,656 | ₩19,656 | ₩19,656 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩20,056 | ₩20,056 | ₩20,056 | ₩20,056 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩20,073 | ₩20,073 | ₩19,989 | ₩19,989 | -0.42% | 400 |
|---|
| 2026.06.12 | ₩20,186 | ₩20,186 | ₩20,186 | ₩20,186 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩20,077 | ₩20,077 | ₩20,077 | ₩20,077 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩20,167 | ₩20,167 | ₩20,104 | ₩20,104 | -0.31% | 100 |
|---|
| 2026.06.09 | ₩20,127 | ₩20,127 | ₩20,044 | ₩20,044 | -0.41% | 500 |
|---|
| 2026.06.08 | ₩21,240 | ₩21,240 | ₩19,845 | ₩19,853 | -6.53% | 1.4천 |
|---|
| 2026.06.05 | ₩19,912 | ₩19,912 | ₩19,912 | ₩19,912 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩20,134 | ₩20,140 | ₩20,087 | ₩20,140 | +0.03% | 1.8천 |
|---|
| 2026.06.03 | ₩19,772 | ₩19,772 | ₩19,766 | ₩19,766 | -0.03% | 400 |
|---|
| 2026.06.02 | ₩20,462 | ₩20,462 | ₩20,321 | ₩20,321 | -0.69% | 300 |
|---|
| 2026.06.01 | ₩20,502 | ₩21,615 | ₩20,288 | ₩21,214 | +3.47% | 2.5천 |
|---|
| 2026.05.29 | ₩21,387 | ₩21,387 | ₩19,979 | ₩20,151 | -5.78% | 1.2천 |
|---|
| 2026.05.28 | ₩20,048 | ₩20,048 | ₩20,048 | ₩20,048 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩20,060 | ₩20,060 | ₩18,565 | ₩20,050 | -0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩20,005 | ₩20,005 | ₩20,005 | ₩20,005 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩19,765 | ₩19,765 | ₩19,765 | ₩19,765 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩19,926 | ₩19,966 | ₩19,926 | ₩19,966 | +0.20% | 500 |
|---|
| 2026.05.20 | ₩20,985 | ₩20,985 | ₩19,450 | ₩20,022 | -4.59% | 2.9천 |
|---|
| 2026.05.19 | ₩19,912 | ₩19,912 | ₩19,806 | ₩19,806 | -0.53% | 200 |
|---|
| 2026.05.18 | ₩19,963 | ₩19,963 | ₩19,963 | ₩19,963 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩20,006 | ₩20,182 | ₩20,006 | ₩20,182 | +0.88% | 200 |
|---|
| 2026.05.14 | ₩20,214 | ₩20,221 | ₩19,975 | ₩19,975 | -1.18% | 700 |
|---|
| 2026.05.13 | ₩20,100 | ₩20,134 | ₩20,064 | ₩20,064 | -0.18% | 1.6천 |
|---|
| 2026.05.12 | ₩20,060 | ₩20,240 | ₩20,046 | ₩20,240 | +0.90% | 600 |
|---|
| 2026.05.11 | ₩20,341 | ₩20,395 | ₩19,510 | ₩20,158 | -0.90% | 2.2천 |
|---|
| 2026.05.08 | ₩20,596 | ₩20,616 | ₩20,551 | ₩20,551 | -0.22% | 1.2천 |
|---|
| 2026.05.07 | ₩20,844 | ₩20,844 | ₩20,804 | ₩20,804 | -0.19% | 100 |
|---|
| 2026.05.06 | ₩20,905 | ₩21,186 | ₩20,905 | ₩21,159 | +1.22% | 900 |
|---|
| 2026.05.05 | ₩21,348 | ₩21,348 | ₩21,348 | ₩21,348 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩21,357 | ₩21,357 | ₩21,357 | ₩21,357 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩21,414 | ₩21,414 | ₩21,293 | ₩21,340 | -0.34% | 700 |
|---|
| 2026.04.30 | ₩20,998 | ₩21,126 | ₩20,998 | ₩21,095 | +0.46% | 500 |
|---|
| 2026.04.29 | ₩20,516 | ₩20,516 | ₩20,516 | ₩20,516 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩20,462 | ₩20,663 | ₩20,341 | ₩20,654 | +0.94% | 2.2천 |
|---|
| 2026.04.27 | ₩20,422 | ₩20,502 | ₩20,114 | ₩20,388 | -0.16% | 3천 |
|---|
| 2026.04.24 | ₩20,020 | ₩20,360 | ₩20,020 | ₩20,360 | +1.70% | 900 |
|---|
| 2026.04.23 | ₩20,650 | ₩20,650 | ₩20,323 | ₩20,323 | -1.58% | 1.5천 |
|---|
| 2026.04.22 | ₩20,958 | ₩20,978 | ₩20,765 | ₩20,765 | -0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩20,757 | ₩20,855 | ₩20,744 | ₩20,855 | +0.47% | 2.4천 |
|---|
| 2026.04.20 | ₩20,998 | ₩21,063 | ₩20,998 | ₩21,063 | +0.31% | 500 |
|---|
| 2026.04.17 | ₩21,052 | ₩21,111 | ₩20,422 | ₩21,111 | +0.28% | 200 |
|---|
| 2026.04.16 | ₩20,724 | ₩20,724 | ₩20,724 | ₩20,724 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩20,677 | ₩20,962 | ₩20,382 | ₩20,962 | +1.38% | 6.7천 |
|---|
| 2026.04.14 | ₩20,395 | ₩20,466 | ₩20,328 | ₩20,466 | +0.35% | 4.8천 |
|---|
| 2026.04.13 | ₩19,961 | ₩19,961 | ₩19,961 | ₩19,961 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩20,784 | ₩20,784 | ₩20,315 | ₩20,408 | -1.81% | 2.3천 |
|---|
| 2026.04.09 | ₩20,127 | ₩20,234 | ₩20,127 | ₩20,234 | +0.53% | 1.5천 |
|---|
| 2026.04.08 | ₩20,340 | ₩20,340 | ₩20,340 | ₩20,340 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩20,516 | ₩20,516 | ₩20,360 | ₩20,360 | -0.76% | 1.5천 |
|---|
| 2026.04.06 | ₩20,435 | ₩20,521 | ₩20,435 | ₩20,521 | +0.42% | 5.7천 |
|---|
| 2026.04.02 | ₩20,274 | ₩20,274 | ₩20,248 | ₩20,265 | -0.05% | 500 |
|---|
| 2026.04.01 | ₩19,938 | ₩19,938 | ₩19,938 | ₩19,938 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩20,060 | ₩20,206 | ₩20,060 | ₩20,206 | +0.73% | 200 |
|---|
| 2026.03.30 | ₩19,789 | ₩19,789 | ₩19,789 | ₩19,789 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,511 | ₩19,511 | ₩19,511 | ₩19,511 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩20,060 | ₩20,060 | ₩19,738 | ₩19,919 | -0.70% | 900 |
|---|
| 2026.03.25 | ₩20,166 | ₩20,166 | ₩20,166 | ₩20,166 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩19,966 | ₩19,966 | ₩19,966 | ₩19,966 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩20,241 | ₩20,241 | ₩20,241 | ₩20,241 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩19,875 | ₩19,875 | ₩19,875 | ₩19,875 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩20,449 | ₩20,449 | ₩19,644 | ₩20,240 | -1.02% | 1천 |
|---|
| 2026.03.18 | ₩20,476 | ₩20,476 | ₩20,202 | ₩20,202 | -1.34% | 300 |
|---|
| 2026.03.17 | ₩20,100 | ₩20,230 | ₩20,100 | ₩20,230 | +0.65% | 100 |
|---|
| 2026.03.16 | ₩19,738 | ₩19,738 | ₩19,738 | ₩19,738 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩19,658 | ₩19,658 | ₩19,639 | ₩19,639 | -0.10% | 300 |
|---|
| 2026.03.12 | ₩19,725 | ₩19,725 | ₩19,664 | ₩19,664 | -0.31% | 600 |
|---|
| 2026.03.11 | ₩19,953 | ₩19,953 | ₩19,953 | ₩19,953 | 0.00% | 1.2천 |
|---|
| 2026.03.10 | ₩20,012 | ₩20,012 | ₩20,012 | ₩20,012 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩20,077 | ₩20,077 | ₩20,077 | ₩20,077 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩18,960 | ₩21,649 | ₩18,960 | ₩20,152 | +6.29% | 3천 |
|---|
| 2026.03.05 | ₩20,590 | ₩20,590 | ₩20,395 | ₩20,395 | -0.94% | 600 |
|---|
| 2026.03.04 | ₩20,518 | ₩20,518 | ₩20,518 | ₩20,518 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩20,100 | ₩20,242 | ₩20,100 | ₩20,242 | +0.71% | 300 |
|---|
| 2026.03.02 | ₩19,979 | ₩20,241 | ₩19,979 | ₩20,241 | +1.31% | 300 |
|---|
| 2026.02.27 | ₩19,979 | ₩20,100 | ₩19,699 | ₩19,922 | -0.29% | 2.4천 |
|---|
| 2026.02.26 | ₩20,462 | ₩20,630 | ₩20,462 | ₩20,630 | +0.82% | 400 |
|---|
| 2026.02.25 | ₩20,784 | ₩20,986 | ₩20,784 | ₩20,986 | +0.97% | 300 |
|---|
| 2026.02.24 | ₩20,502 | ₩20,624 | ₩20,502 | ₩20,624 | +0.60% | 500 |
|---|
| 2026.02.23 | ₩20,918 | ₩20,918 | ₩20,449 | ₩20,449 | -2.24% | 800 |
|---|
| 2026.02.20 | ₩20,811 | ₩20,811 | ₩20,623 | ₩20,726 | -0.41% | 1.7천 |
|---|
| 2026.02.19 | ₩20,784 | ₩20,784 | ₩20,757 | ₩20,757 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩21,212 | ₩21,212 | ₩21,212 | ₩21,212 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩21,079 | ₩21,146 | ₩20,945 | ₩20,945 | -0.64% | 1.2천 |
|---|
| 2026.02.13 | ₩21,200 | ₩21,200 | ₩20,771 | ₩21,092 | -0.51% | 800 |
|---|
| 2026.02.12 | ₩21,843 | ₩21,843 | ₩21,361 | ₩21,361 | -2.21% | 500 |
|---|
| 2026.02.11 | ₩21,736 | ₩21,736 | ₩21,643 | ₩21,643 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩21,602 | ₩21,756 | ₩21,602 | ₩21,756 | +0.71% | 400 |
|---|
| 2026.02.09 | ₩20,918 | ₩21,320 | ₩20,918 | ₩21,320 | +1.92% | 1.3천 |
|---|
| 2026.02.06 | ₩21,133 | ₩21,180 | ₩21,039 | ₩21,133 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩20,114 | ₩20,918 | ₩20,114 | ₩20,690 | +2.87% | 900 |
|---|
| 2026.02.04 | ₩21,320 | ₩21,361 | ₩20,690 | ₩21,125 | -0.92% | 3.4천 |
|---|
| 2026.02.03 | ₩21,414 | ₩21,414 | ₩20,596 | ₩20,596 | -3.82% | 1.5천 |
|---|
| 2026.02.02 | ₩21,374 | ₩21,749 | ₩21,374 | ₩21,656 | +1.32% | 2.5천 |
|---|
| 2026.01.30 | ₩21,897 | ₩22,111 | ₩21,897 | ₩22,111 | +0.98% | 400 |
|---|
| 2026.01.29 | ₩22,058 | ₩22,313 | ₩22,058 | ₩22,187 | +0.58% | 900 |
|---|
| 2026.01.28 | ₩22,279 | ₩22,326 | ₩22,145 | ₩22,145 | -0.60% | 900 |
|---|
| 2026.01.27 | ₩22,339 | ₩22,366 | ₩22,246 | ₩22,366 | +0.12% | 400 |
|---|
| 2026.01.26 | ₩22,165 | ₩22,272 | ₩22,058 | ₩22,250 | +0.38% | 800 |
|---|
| 2026.01.23 | ₩22,775 | ₩22,775 | ₩22,028 | ₩22,537 | -1.05% | 4천 |
|---|
| 2026.01.22 | ₩22,541 | ₩22,701 | ₩22,541 | ₩22,683 | +0.63% | 1.4천 |
|---|
| 2026.01.21 | ₩22,514 | ₩22,680 | ₩22,514 | ₩22,680 | +0.74% | 2.7천 |
|---|
| 2026.01.20 | ₩21,562 | ₩22,420 | ₩21,562 | ₩22,378 | +3.79% | 3.2천 |
|---|
| 2026.01.16 | ₩22,594 | ₩22,701 | ₩22,069 | ₩22,069 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩22,621 | ₩22,876 | ₩22,621 | ₩22,876 | +1.13% | 700 |
|---|
| 2026.01.14 | ₩22,219 | ₩22,640 | ₩21,857 | ₩22,640 | +1.89% | 2.3천 |
|---|
| 2026.01.13 | ₩22,487 | ₩22,487 | ₩21,314 | ₩22,196 | -1.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,487 | ₩22,795 | ₩22,071 | ₩22,286 | -0.89% | 1.2만 |
|---|
| 2026.01.09 | ₩22,921 | ₩22,921 | ₩22,844 | ₩22,844 | -0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩22,849 | ₩22,929 | ₩22,849 | ₩22,929 | +0.35% | 700 |
|---|
| 2026.01.07 | ₩22,621 | ₩22,621 | ₩22,278 | ₩22,278 | -1.52% | 400 |
|---|
| 2026.01.06 | ₩22,825 | ₩22,825 | ₩22,825 | ₩22,825 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩22,916 | ₩23,010 | ₩22,916 | ₩22,983 | +0.29% | 1.4천 |
|---|
| 2026.01.02 | ₩22,527 | ₩22,742 | ₩22,527 | ₩22,704 | +0.79% | 1.5천 |
|---|
| 2025.12.31 | ₩22,554 | ₩22,574 | ₩22,527 | ₩22,574 | +0.09% | 3.4천 |
|---|
| 2025.12.30 | ₩21,575 | ₩22,594 | ₩21,575 | ₩22,531 | +4.43% | 4천 |
|---|
| 2025.12.29 | ₩22,473 | ₩22,527 | ₩22,374 | ₩22,374 | -0.44% | 1.8천 |
|---|
| 2025.12.26 | ₩21,656 | ₩22,420 | ₩21,656 | ₩22,362 | +3.26% | 5.2천 |
|---|
| 2025.12.24 | ₩22,111 | ₩22,111 | ₩21,898 | ₩21,898 | -0.96% | 300 |
|---|
| 2025.12.23 | ₩22,232 | ₩22,232 | ₩21,810 | ₩22,110 | -0.55% | 3.4천 |
|---|
| 2025.12.22 | ₩22,339 | ₩22,339 | ₩21,823 | ₩22,150 | -0.85% | 2.7천 |
|---|
| 2025.12.19 | ₩22,341 | ₩22,341 | ₩22,266 | ₩22,266 | -0.34% | 300 |
|---|
| 2025.12.18 | ₩22,500 | ₩22,527 | ₩21,857 | ₩22,491 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩22,701 | ₩22,701 | ₩22,259 | ₩22,527 | -0.77% | 800 |
|---|
| 2025.12.16 | ₩22,675 | ₩22,675 | ₩22,594 | ₩22,594 | -0.35% | 200 |
|---|
| 2025.12.15 | ₩22,567 | ₩22,732 | ₩22,567 | ₩22,732 | +0.73% | 300 |
|---|
| 2025.12.12 | ₩23,050 | ₩23,050 | ₩22,299 | ₩22,924 | -0.55% | 1.1천 |
|---|
| 2025.12.11 | ₩23,077 | ₩23,104 | ₩22,889 | ₩22,889 | -0.81% | 1.2천 |
|---|
| 2025.12.10 | ₩21,575 | ₩23,063 | ₩21,575 | ₩23,063 | +6.90% | 3.5천 |
|---|
| 2025.12.09 | ₩23,050 | ₩23,090 | ₩22,775 | ₩22,775 | -1.19% | 800 |
|---|
| 2025.12.08 | ₩23,050 | ₩23,050 | ₩22,983 | ₩22,983 | -0.29% | 500 |
|---|
| 2025.12.05 | ₩22,876 | ₩23,050 | ₩22,876 | ₩22,976 | +0.44% | 2.2천 |
|---|
| 2025.12.04 | ₩22,853 | ₩22,907 | ₩22,782 | ₩22,907 | +0.23% | 800 |
|---|
| 2025.12.03 | ₩22,567 | ₩22,823 | ₩22,339 | ₩22,823 | +1.13% | 2.9천 |
|---|
| 2025.12.02 | ₩22,393 | ₩22,527 | ₩22,393 | ₩22,524 | +0.59% | 1.6천 |
|---|
| 2025.12.01 | ₩22,452 | ₩22,452 | ₩22,452 | ₩22,452 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩22,527 | ₩22,578 | ₩22,527 | ₩22,578 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩22,125 | ₩22,507 | ₩22,125 | ₩22,465 | +1.54% | 900 |
|---|
| 2025.11.25 | ₩22,219 | ₩22,296 | ₩21,991 | ₩22,296 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩21,883 | ₩22,093 | ₩21,883 | ₩22,093 | +0.96% | 900 |
|---|
| 2025.11.21 | ₩21,521 | ₩21,858 | ₩21,521 | ₩21,858 | +1.56% | 300 |
|---|
| 2025.11.20 | ₩21,669 | ₩21,669 | ₩21,485 | ₩21,485 | -0.85% | 900 |
|---|
| 2025.11.19 | ₩21,607 | ₩21,607 | ₩21,548 | ₩21,566 | -0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩21,508 | ₩21,602 | ₩21,508 | ₩21,580 | +0.34% | 1.2천 |
|---|
| 2025.11.17 | ₩21,854 | ₩21,854 | ₩21,495 | ₩21,582 | -1.25% | 2천 |
|---|
| 2025.11.14 | ₩21,897 | ₩22,004 | ₩21,897 | ₩21,991 | +0.43% | 2.1천 |
|---|
| 2025.11.13 | ₩22,004 | ₩22,071 | ₩22,004 | ₩22,070 | +0.30% | 800 |
|---|
| 2025.11.12 | ₩22,185 | ₩22,216 | ₩22,125 | ₩22,216 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩22,132 | ₩22,132 | ₩22,132 | ₩22,132 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩21,843 | ₩22,004 | ₩21,709 | ₩22,004 | +0.74% | 500 |
|---|
| 2025.11.07 | ₩22,018 | ₩22,018 | ₩21,987 | ₩21,987 | -0.14% | 400 |
|---|
| 2025.11.06 | ₩21,702 | ₩21,951 | ₩21,702 | ₩21,818 | +0.53% | 1.6천 |
|---|
| 2025.11.05 | ₩21,924 | ₩21,991 | ₩21,733 | ₩21,733 | -0.87% | 500 |
|---|
| 2025.11.04 | ₩22,125 | ₩22,125 | ₩21,374 | ₩22,098 | -0.12% | 2.5천 |
|---|
| 2025.11.03 | ₩22,085 | ₩22,876 | ₩21,508 | ₩22,876 | +3.58% | 4.3천 |
|---|
| 2025.10.31 | ₩22,205 | ₩22,286 | ₩21,588 | ₩22,260 | +0.25% | 4.3만 |
|---|
| 2025.10.30 | ₩22,224 | ₩22,224 | ₩21,159 | ₩22,044 | -0.81% | 3.1천 |
|---|
| 2025.10.29 | ₩22,567 | ₩22,661 | ₩21,763 | ₩22,362 | -0.91% | 5.9천 |
|---|
| 2025.10.28 | ₩22,740 | ₩22,740 | ₩22,614 | ₩22,614 | -0.55% | 500 |
|---|
| 2025.10.27 | ₩22,393 | ₩22,531 | ₩22,393 | ₩22,531 | +0.62% | 500 |
|---|
| 2025.10.24 | ₩22,232 | ₩22,232 | ₩22,208 | ₩22,208 | -0.11% | 600 |
|---|
| 2025.10.23 | ₩22,011 | ₩22,122 | ₩21,991 | ₩22,115 | +0.48% | 2.2천 |
|---|
| 2025.10.22 | ₩21,910 | ₩21,999 | ₩21,910 | ₩21,997 | +0.40% | 3.3천 |
|---|
| 2025.10.21 | ₩21,816 | ₩22,138 | ₩21,816 | ₩22,087 | +1.24% | 3.7천 |
|---|
| 2025.10.20 | ₩21,615 | ₩21,755 | ₩20,264 | ₩21,755 | +0.65% | 2.8천 |
|---|
| 2025.10.17 | ₩21,548 | ₩21,669 | ₩21,548 | ₩21,669 | +0.56% | 400 |
|---|
| 2025.10.16 | ₩21,790 | ₩21,937 | ₩21,531 | ₩21,531 | -1.19% | 1.1천 |
|---|
| 2025.10.15 | ₩22,125 | ₩22,125 | ₩21,870 | ₩21,979 | -0.66% | 2.8천 |
|---|
| 2025.10.14 | ₩21,775 | ₩21,983 | ₩21,741 | ₩21,983 | +0.95% | 2.5천 |
|---|
| 2025.10.13 | ₩21,387 | ₩21,591 | ₩21,387 | ₩21,591 | +0.95% | 1.4천 |
|---|
| 2025.10.10 | ₩21,190 | ₩21,190 | ₩20,382 | ₩20,919 | -1.28% | 7.5천 |
|---|
