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 | ₩19,399 | ₩19,399 | ₩19,399 | ₩19,399 | 0.00% | 100 |
| 2026.10.08 | ₩19,264 | ₩19,571 | ₩19,264 | ₩19,571 | +1.59% | 500 |
| 2026.10.07 | ₩19,157 | ₩19,346 | ₩19,143 | ₩19,346 | +0.99% | 1.5천 |
| 2026.10.06 | ₩19,660 | ₩19,660 | ₩19,479 | ₩19,532 | -0.65% | 1.3천 |
| 2026.10.05 | ₩19,747 | ₩19,787 | ₩19,684 | ₩19,684 | -0.32% | 1.3천 |
| 2026.10.02 | ₩19,835 | ₩19,835 | ₩19,835 | ₩19,835 | 0.00% | 100 |
| 2026.10.01 | ₩19,921 | ₩20,039 | ₩19,774 | ₩20,039 | +0.59% | 1.4천 |
| 2026.09.30 | ₩19,980 | ₩19,980 | ₩19,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,980 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩20,159 | ₩20,159 | ₩20,159 | ₩20,159 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,868 | ₩19,996 | ₩19,868 | ₩19,996 | +0.65% | 900 |
|---|
| 2026.09.25 | ₩20,102 | ₩20,102 | ₩20,102 | ₩20,102 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩19,975 | ₩20,030 | ₩19,975 | ₩20,030 | +0.28% | 400 |
|---|
| 2026.09.23 | ₩20,163 | ₩20,163 | ₩20,140 | ₩20,140 | -0.11% | 200 |
|---|
| 2026.09.22 | ₩20,364 | ₩20,380 | ₩20,364 | ₩20,380 | +0.08% | 200 |
|---|
| 2026.09.21 | ₩20,015 | ₩20,453 | ₩20,015 | ₩20,453 | +2.18% | 700 |
|---|
| 2026.09.18 | ₩20,347 | ₩20,347 | ₩20,326 | ₩20,326 | -0.10% | 2.3천 |
|---|
| 2026.09.17 | ₩20,729 | ₩20,729 | ₩20,729 | ₩20,729 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩20,377 | ₩20,384 | ₩20,377 | ₩20,384 | +0.03% | 300 |
|---|
| 2026.09.15 | ₩20,471 | ₩20,485 | ₩20,373 | ₩20,373 | -0.48% | 5.8천 |
|---|
| 2026.09.14 | ₩20,431 | ₩20,431 | ₩20,364 | ₩20,364 | -0.33% | 700 |
|---|
| 2026.09.11 | ₩20,230 | ₩20,304 | ₩20,230 | ₩20,273 | +0.21% | 700 |
|---|
| 2026.09.10 | ₩20,216 | ₩20,259 | ₩20,216 | ₩20,259 | +0.21% | 100 |
|---|
| 2026.09.09 | ₩20,310 | ₩20,376 | ₩20,310 | ₩20,376 | +0.32% | 300 |
|---|
| 2026.09.08 | ₩20,592 | ₩20,592 | ₩20,418 | ₩20,493 | -0.48% | 500 |
|---|
| 2026.09.04 | ₩20,793 | ₩20,812 | ₩20,766 | ₩20,812 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩20,029 | ₩20,776 | ₩20,029 | ₩20,776 | +3.73% | 1.5천 |
|---|
| 2026.09.02 | ₩20,726 | ₩20,793 | ₩20,726 | ₩20,793 | +0.32% | 500 |
|---|
| 2026.09.01 | ₩20,815 | ₩20,815 | ₩20,815 | ₩20,815 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩21,102 | ₩21,102 | ₩21,095 | ₩21,095 | -0.03% | 500 |
|---|
| 2026.08.28 | ₩22,255 | ₩22,255 | ₩20,780 | ₩20,856 | -6.29% | 1.2천 |
|---|
| 2026.08.27 | ₩20,866 | ₩20,866 | ₩20,866 | ₩20,866 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,807 | ₩20,820 | ₩20,807 | ₩20,820 | +0.06% | 400 |
|---|
| 2026.08.25 | ₩20,780 | ₩20,898 | ₩20,780 | ₩20,898 | +0.57% | 200 |
|---|
| 2026.08.24 | ₩18,714 | ₩20,795 | ₩18,714 | ₩20,795 | +11.12% | 700 |
|---|
| 2026.08.21 | ₩20,673 | ₩20,756 | ₩20,257 | ₩20,756 | +0.40% | 3.4천 |
|---|
| 2026.08.20 | ₩20,592 | ₩20,733 | ₩20,592 | ₩20,733 | +0.68% | 300 |
|---|
| 2026.08.19 | ₩20,619 | ₩20,699 | ₩20,619 | ₩20,699 | +0.39% | 400 |
|---|
| 2026.08.18 | ₩20,512 | ₩20,575 | ₩20,512 | ₩20,575 | +0.31% | 400 |
|---|
| 2026.08.17 | ₩20,571 | ₩20,571 | ₩20,571 | ₩20,571 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩20,257 | ₩21,021 | ₩20,257 | ₩20,867 | +3.01% | 1천 |
|---|
| 2026.08.13 | ₩20,901 | ₩21,103 | ₩20,901 | ₩21,103 | +0.97% | 1천 |
|---|
| 2026.08.12 | ₩20,686 | ₩20,745 | ₩20,686 | ₩20,745 | +0.29% | 300 |
|---|
| 2026.08.11 | ₩20,860 | ₩20,860 | ₩20,766 | ₩20,840 | -0.10% | 1.1천 |
|---|
| 2026.08.10 | ₩20,579 | ₩20,632 | ₩20,055 | ₩20,545 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩20,927 | ₩20,934 | ₩20,874 | ₩20,884 | -0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩20,156 | ₩20,489 | ₩20,136 | ₩20,489 | +1.65% | 3.7천 |
|---|
| 2026.08.05 | ₩19,941 | ₩19,941 | ₩19,849 | ₩19,849 | -0.46% | 400 |
|---|
| 2026.08.04 | ₩20,243 | ₩20,259 | ₩20,243 | ₩20,259 | +0.08% | 600 |
|---|
| 2026.08.03 | ₩19,856 | ₩19,856 | ₩19,856 | ₩19,856 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩19,374 | ₩19,374 | ₩19,374 | ₩19,374 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩19,403 | ₩19,403 | ₩19,403 | ₩19,403 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩19,476 | ₩19,476 | ₩19,476 | ₩19,476 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩19,680 | ₩19,680 | ₩19,680 | ₩19,680 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,935 | ₩20,243 | ₩19,680 | ₩19,680 | -1.28% | 1.4천 |
|---|
| 2026.07.24 | ₩19,264 | ₩19,284 | ₩19,116 | ₩19,284 | +0.10% | 600 |
|---|
| 2026.07.23 | ₩19,418 | ₩19,539 | ₩19,157 | ₩19,213 | -1.06% | 3.7천 |
|---|
| 2026.07.22 | ₩19,546 | ₩19,586 | ₩19,425 | ₩19,458 | -0.45% | 6.1천 |
|---|
| 2026.07.21 | ₩20,203 | ₩20,203 | ₩19,599 | ₩19,673 | -2.62% | 7.3천 |
|---|
| 2026.07.20 | ₩19,519 | ₩19,602 | ₩19,458 | ₩19,602 | +0.43% | 1.4천 |
|---|
| 2026.07.17 | ₩19,801 | ₩19,854 | ₩19,801 | ₩19,837 | +0.18% | 2.9천 |
|---|
| 2026.07.16 | ₩20,015 | ₩20,106 | ₩20,015 | ₩20,106 | +0.46% | 100 |
|---|
| 2026.07.15 | ₩19,948 | ₩19,948 | ₩19,720 | ₩19,720 | -1.14% | 900 |
|---|
| 2026.07.14 | ₩19,505 | ₩19,653 | ₩19,210 | ₩19,230 | -1.41% | 7.6천 |
|---|
| 2026.07.13 | ₩20,055 | ₩20,418 | ₩20,055 | ₩20,418 | +1.81% | 3천 |
|---|
| 2026.07.10 | ₩20,364 | ₩20,377 | ₩20,108 | ₩20,108 | -1.26% | 600 |
|---|
| 2026.07.09 | ₩20,002 | ₩20,123 | ₩19,921 | ₩19,976 | -0.13% | 600 |
|---|
| 2026.07.08 | ₩19,894 | ₩20,015 | ₩19,452 | ₩19,856 | -0.20% | 2.2천 |
|---|
| 2026.07.07 | ₩20,123 | ₩20,123 | ₩20,123 | ₩20,123 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩20,351 | ₩20,351 | ₩20,224 | ₩20,224 | -0.62% | 1.3천 |
|---|
| 2026.07.02 | ₩19,586 | ₩20,391 | ₩19,586 | ₩20,337 | +3.84% | 200 |
|---|
| 2026.07.01 | ₩17,332 | ₩20,525 | ₩17,332 | ₩20,407 | +17.74% | 600 |
|---|
| 2026.06.30 | ₩20,304 | ₩20,304 | ₩19,260 | ₩19,260 | -5.14% | 3.9천 |
|---|
| 2026.06.29 | ₩20,002 | ₩20,228 | ₩20,002 | ₩20,228 | +1.13% | 500 |
|---|
| 2026.06.26 | ₩19,814 | ₩19,841 | ₩19,801 | ₩19,835 | +0.11% | 900 |
|---|
| 2026.06.25 | ₩19,546 | ₩19,546 | ₩19,505 | ₩19,523 | -0.12% | 800 |
|---|
| 2026.06.24 | ₩19,572 | ₩19,572 | ₩19,468 | ₩19,468 | -0.53% | 800 |
|---|
| 2026.06.23 | ₩19,552 | ₩19,614 | ₩19,492 | ₩19,614 | +0.32% | 700 |
|---|
| 2026.06.22 | ₩21,035 | ₩21,035 | ₩17,574 | ₩19,527 | -7.17% | 9.1천 |
|---|
| 2026.06.18 | ₩19,854 | ₩20,270 | ₩19,717 | ₩19,717 | -0.69% | 4.1천 |
|---|
| 2026.06.17 | ₩19,665 | ₩19,665 | ₩19,665 | ₩19,665 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩20,065 | ₩20,065 | ₩20,065 | ₩20,065 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩20,082 | ₩20,082 | ₩19,998 | ₩19,998 | -0.42% | 400 |
|---|
| 2026.06.12 | ₩20,195 | ₩20,195 | ₩20,195 | ₩20,195 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩20,086 | ₩20,086 | ₩20,086 | ₩20,086 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩20,176 | ₩20,176 | ₩20,113 | ₩20,113 | -0.31% | 100 |
|---|
| 2026.06.09 | ₩20,136 | ₩20,136 | ₩20,053 | ₩20,053 | -0.41% | 500 |
|---|
| 2026.06.08 | ₩21,249 | ₩21,249 | ₩19,854 | ₩19,862 | -6.53% | 1.4천 |
|---|
| 2026.06.05 | ₩19,921 | ₩19,921 | ₩19,921 | ₩19,921 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩20,143 | ₩20,149 | ₩20,096 | ₩20,149 | +0.03% | 1.8천 |
|---|
| 2026.06.03 | ₩19,780 | ₩19,780 | ₩19,775 | ₩19,775 | -0.03% | 400 |
|---|
| 2026.06.02 | ₩20,471 | ₩20,471 | ₩20,330 | ₩20,330 | -0.69% | 300 |
|---|
| 2026.06.01 | ₩20,512 | ₩21,625 | ₩20,297 | ₩21,224 | +3.47% | 2.5천 |
|---|
| 2026.05.29 | ₩21,397 | ₩21,397 | ₩19,988 | ₩20,160 | -5.78% | 1.2천 |
|---|
| 2026.05.28 | ₩20,057 | ₩20,057 | ₩20,057 | ₩20,057 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩20,069 | ₩20,069 | ₩18,573 | ₩20,059 | -0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩20,014 | ₩20,014 | ₩20,014 | ₩20,014 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩19,774 | ₩19,774 | ₩19,774 | ₩19,774 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩19,935 | ₩19,975 | ₩19,935 | ₩19,975 | +0.20% | 500 |
|---|
| 2026.05.20 | ₩20,994 | ₩20,994 | ₩19,458 | ₩20,031 | -4.59% | 2.9천 |
|---|
| 2026.05.19 | ₩19,921 | ₩19,921 | ₩19,815 | ₩19,815 | -0.53% | 200 |
|---|
| 2026.05.18 | ₩19,972 | ₩19,972 | ₩19,972 | ₩19,972 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩20,015 | ₩20,191 | ₩20,015 | ₩20,191 | +0.88% | 200 |
|---|
| 2026.05.14 | ₩20,223 | ₩20,230 | ₩19,984 | ₩19,984 | -1.18% | 700 |
|---|
| 2026.05.13 | ₩20,109 | ₩20,143 | ₩20,073 | ₩20,073 | -0.18% | 1.6천 |
|---|
| 2026.05.12 | ₩20,069 | ₩20,249 | ₩20,055 | ₩20,249 | +0.90% | 600 |
|---|
| 2026.05.11 | ₩20,351 | ₩20,404 | ₩19,519 | ₩20,167 | -0.90% | 2.2천 |
|---|
| 2026.05.08 | ₩20,605 | ₩20,626 | ₩20,560 | ₩20,560 | -0.22% | 1.2천 |
|---|
| 2026.05.07 | ₩20,854 | ₩20,854 | ₩20,813 | ₩20,813 | -0.19% | 100 |
|---|
| 2026.05.06 | ₩20,914 | ₩21,196 | ₩20,914 | ₩21,169 | +1.22% | 900 |
|---|
| 2026.05.05 | ₩21,358 | ₩21,358 | ₩21,358 | ₩21,358 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩21,366 | ₩21,366 | ₩21,366 | ₩21,366 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩21,424 | ₩21,424 | ₩21,303 | ₩21,350 | -0.34% | 700 |
|---|
| 2026.04.30 | ₩21,008 | ₩21,135 | ₩21,008 | ₩21,104 | +0.46% | 500 |
|---|
| 2026.04.29 | ₩20,525 | ₩20,525 | ₩20,525 | ₩20,525 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩20,471 | ₩20,673 | ₩20,351 | ₩20,663 | +0.94% | 2.2천 |
|---|
| 2026.04.27 | ₩20,431 | ₩20,512 | ₩20,123 | ₩20,398 | -0.16% | 3천 |
|---|
| 2026.04.24 | ₩20,029 | ₩20,369 | ₩20,029 | ₩20,369 | +1.70% | 900 |
|---|
| 2026.04.23 | ₩20,659 | ₩20,659 | ₩20,332 | ₩20,332 | -1.58% | 1.5천 |
|---|
| 2026.04.22 | ₩20,968 | ₩20,988 | ₩20,774 | ₩20,774 | -0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩20,766 | ₩20,864 | ₩20,753 | ₩20,864 | +0.47% | 2.4천 |
|---|
| 2026.04.20 | ₩21,008 | ₩21,072 | ₩21,008 | ₩21,072 | +0.31% | 500 |
|---|
| 2026.04.17 | ₩21,062 | ₩21,121 | ₩20,431 | ₩21,121 | +0.28% | 200 |
|---|
| 2026.04.16 | ₩20,733 | ₩20,733 | ₩20,733 | ₩20,733 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩20,686 | ₩20,972 | ₩20,391 | ₩20,972 | +1.38% | 6.7천 |
|---|
| 2026.04.14 | ₩20,404 | ₩20,475 | ₩20,337 | ₩20,475 | +0.35% | 4.8천 |
|---|
| 2026.04.13 | ₩19,970 | ₩19,970 | ₩19,970 | ₩19,970 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩20,793 | ₩20,793 | ₩20,324 | ₩20,418 | -1.81% | 2.3천 |
|---|
| 2026.04.09 | ₩20,136 | ₩20,243 | ₩20,136 | ₩20,243 | +0.53% | 1.5천 |
|---|
| 2026.04.08 | ₩20,349 | ₩20,349 | ₩20,349 | ₩20,349 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩20,525 | ₩20,525 | ₩20,369 | ₩20,369 | -0.76% | 1.5천 |
|---|
| 2026.04.06 | ₩20,444 | ₩20,530 | ₩20,444 | ₩20,530 | +0.42% | 5.7천 |
|---|
| 2026.04.02 | ₩20,283 | ₩20,283 | ₩20,257 | ₩20,274 | -0.05% | 500 |
|---|
| 2026.04.01 | ₩19,947 | ₩19,947 | ₩19,947 | ₩19,947 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩20,069 | ₩20,215 | ₩20,069 | ₩20,215 | +0.73% | 200 |
|---|
| 2026.03.30 | ₩19,798 | ₩19,798 | ₩19,798 | ₩19,798 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,520 | ₩19,520 | ₩19,520 | ₩19,520 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩20,069 | ₩20,069 | ₩19,747 | ₩19,928 | -0.70% | 900 |
|---|
| 2026.03.25 | ₩20,175 | ₩20,175 | ₩20,175 | ₩20,175 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩19,975 | ₩19,975 | ₩19,975 | ₩19,975 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩20,250 | ₩20,250 | ₩20,250 | ₩20,250 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩19,884 | ₩19,884 | ₩19,884 | ₩19,884 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩20,458 | ₩20,458 | ₩19,653 | ₩20,249 | -1.02% | 1천 |
|---|
| 2026.03.18 | ₩20,485 | ₩20,485 | ₩20,211 | ₩20,211 | -1.34% | 300 |
|---|
| 2026.03.17 | ₩20,109 | ₩20,239 | ₩20,109 | ₩20,239 | +0.65% | 100 |
|---|
| 2026.03.16 | ₩19,747 | ₩19,747 | ₩19,747 | ₩19,747 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩19,666 | ₩19,666 | ₩19,648 | ₩19,648 | -0.10% | 300 |
|---|
| 2026.03.12 | ₩19,733 | ₩19,733 | ₩19,673 | ₩19,673 | -0.31% | 600 |
|---|
| 2026.03.11 | ₩19,962 | ₩19,962 | ₩19,962 | ₩19,962 | 0.00% | 1.2천 |
|---|
| 2026.03.10 | ₩20,021 | ₩20,021 | ₩20,021 | ₩20,021 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩20,086 | ₩20,086 | ₩20,086 | ₩20,086 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩18,969 | ₩21,659 | ₩18,969 | ₩20,161 | +6.29% | 3천 |
|---|
| 2026.03.05 | ₩20,599 | ₩20,599 | ₩20,404 | ₩20,404 | -0.94% | 600 |
|---|
| 2026.03.04 | ₩20,528 | ₩20,528 | ₩20,528 | ₩20,528 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩20,109 | ₩20,251 | ₩20,109 | ₩20,251 | +0.71% | 300 |
|---|
| 2026.03.02 | ₩19,988 | ₩20,250 | ₩19,988 | ₩20,250 | +1.31% | 300 |
|---|
| 2026.02.27 | ₩19,988 | ₩20,109 | ₩19,708 | ₩19,931 | -0.29% | 2.4천 |
|---|
| 2026.02.26 | ₩20,471 | ₩20,639 | ₩20,471 | ₩20,639 | +0.82% | 400 |
|---|
| 2026.02.25 | ₩20,793 | ₩20,996 | ₩20,793 | ₩20,996 | +0.97% | 300 |
|---|
| 2026.02.24 | ₩20,512 | ₩20,634 | ₩20,512 | ₩20,634 | +0.60% | 500 |
|---|
| 2026.02.23 | ₩20,927 | ₩20,927 | ₩20,458 | ₩20,458 | -2.24% | 800 |
|---|
| 2026.02.20 | ₩20,820 | ₩20,820 | ₩20,632 | ₩20,736 | -0.41% | 1.7천 |
|---|
| 2026.02.19 | ₩20,793 | ₩20,793 | ₩20,766 | ₩20,766 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩21,221 | ₩21,221 | ₩21,221 | ₩21,221 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩21,088 | ₩21,155 | ₩20,954 | ₩20,954 | -0.64% | 1.2천 |
|---|
| 2026.02.13 | ₩21,209 | ₩21,209 | ₩20,780 | ₩21,102 | -0.51% | 800 |
|---|
| 2026.02.12 | ₩21,853 | ₩21,853 | ₩21,370 | ₩21,370 | -2.21% | 500 |
|---|
| 2026.02.11 | ₩21,746 | ₩21,746 | ₩21,653 | ₩21,653 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩21,612 | ₩21,766 | ₩21,612 | ₩21,766 | +0.71% | 400 |
|---|
| 2026.02.09 | ₩20,927 | ₩21,330 | ₩20,927 | ₩21,330 | +1.92% | 1.3천 |
|---|
| 2026.02.06 | ₩21,142 | ₩21,189 | ₩21,048 | ₩21,142 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩20,123 | ₩20,927 | ₩20,123 | ₩20,699 | +2.87% | 900 |
|---|
| 2026.02.04 | ₩21,330 | ₩21,370 | ₩20,699 | ₩21,134 | -0.92% | 3.4천 |
|---|
| 2026.02.03 | ₩21,424 | ₩21,424 | ₩20,605 | ₩20,605 | -3.82% | 1.5천 |
|---|
| 2026.02.02 | ₩21,384 | ₩21,759 | ₩21,384 | ₩21,665 | +1.32% | 2.5천 |
|---|
| 2026.01.30 | ₩21,907 | ₩22,121 | ₩21,907 | ₩22,121 | +0.98% | 400 |
|---|
| 2026.01.29 | ₩22,068 | ₩22,323 | ₩22,068 | ₩22,196 | +0.58% | 900 |
|---|
| 2026.01.28 | ₩22,289 | ₩22,336 | ₩22,155 | ₩22,155 | -0.60% | 900 |
|---|
| 2026.01.27 | ₩22,349 | ₩22,376 | ₩22,255 | ₩22,376 | +0.12% | 400 |
|---|
| 2026.01.26 | ₩22,175 | ₩22,282 | ₩22,068 | ₩22,260 | +0.38% | 800 |
|---|
| 2026.01.23 | ₩22,785 | ₩22,785 | ₩22,038 | ₩22,547 | -1.05% | 4천 |
|---|
| 2026.01.22 | ₩22,551 | ₩22,712 | ₩22,551 | ₩22,693 | +0.63% | 1.4천 |
|---|
| 2026.01.21 | ₩22,524 | ₩22,690 | ₩22,524 | ₩22,690 | +0.74% | 2.7천 |
|---|
| 2026.01.20 | ₩21,571 | ₩22,430 | ₩21,571 | ₩22,388 | +3.79% | 3.2천 |
|---|
| 2026.01.16 | ₩22,604 | ₩22,712 | ₩22,078 | ₩22,078 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩22,631 | ₩22,886 | ₩22,631 | ₩22,886 | +1.13% | 700 |
|---|
| 2026.01.14 | ₩22,229 | ₩22,650 | ₩21,866 | ₩22,650 | +1.89% | 2.3천 |
|---|
| 2026.01.13 | ₩22,497 | ₩22,497 | ₩21,323 | ₩22,206 | -1.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,497 | ₩22,806 | ₩22,081 | ₩22,296 | -0.89% | 1.2만 |
|---|
| 2026.01.09 | ₩22,932 | ₩22,932 | ₩22,854 | ₩22,854 | -0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩22,859 | ₩22,940 | ₩22,859 | ₩22,940 | +0.35% | 700 |
|---|
| 2026.01.07 | ₩22,631 | ₩22,631 | ₩22,288 | ₩22,288 | -1.52% | 400 |
|---|
| 2026.01.06 | ₩22,835 | ₩22,835 | ₩22,835 | ₩22,835 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩22,926 | ₩23,020 | ₩22,926 | ₩22,993 | +0.29% | 1.4천 |
|---|
| 2026.01.02 | ₩22,537 | ₩22,752 | ₩22,537 | ₩22,714 | +0.79% | 1.5천 |
|---|
| 2025.12.31 | ₩22,564 | ₩22,584 | ₩22,537 | ₩22,584 | +0.09% | 3.4천 |
|---|
| 2025.12.30 | ₩21,585 | ₩22,604 | ₩21,585 | ₩22,541 | +4.43% | 4천 |
|---|
| 2025.12.29 | ₩22,484 | ₩22,537 | ₩22,384 | ₩22,384 | -0.44% | 1.8천 |
|---|
| 2025.12.26 | ₩21,665 | ₩22,430 | ₩21,665 | ₩22,372 | +3.26% | 5.2천 |
|---|
| 2025.12.24 | ₩22,121 | ₩22,121 | ₩21,908 | ₩21,908 | -0.96% | 300 |
|---|
| 2025.12.23 | ₩22,242 | ₩22,242 | ₩21,819 | ₩22,120 | -0.55% | 3.4천 |
|---|
| 2025.12.22 | ₩22,349 | ₩22,349 | ₩21,833 | ₩22,160 | -0.85% | 2.7천 |
|---|
| 2025.12.19 | ₩22,351 | ₩22,351 | ₩22,276 | ₩22,276 | -0.34% | 300 |
|---|
| 2025.12.18 | ₩22,510 | ₩22,537 | ₩21,866 | ₩22,501 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩22,712 | ₩22,712 | ₩22,269 | ₩22,537 | -0.77% | 800 |
|---|
| 2025.12.16 | ₩22,685 | ₩22,685 | ₩22,604 | ₩22,604 | -0.35% | 200 |
|---|
| 2025.12.15 | ₩22,577 | ₩22,742 | ₩22,577 | ₩22,742 | +0.73% | 300 |
|---|
| 2025.12.12 | ₩23,060 | ₩23,060 | ₩22,309 | ₩22,934 | -0.55% | 1.1천 |
|---|
| 2025.12.11 | ₩23,087 | ₩23,114 | ₩22,899 | ₩22,899 | -0.81% | 1.2천 |
|---|
| 2025.12.10 | ₩21,585 | ₩23,074 | ₩21,585 | ₩23,074 | +6.90% | 3.5천 |
|---|
| 2025.12.09 | ₩23,060 | ₩23,101 | ₩22,785 | ₩22,785 | -1.19% | 800 |
|---|
| 2025.12.08 | ₩23,060 | ₩23,060 | ₩22,993 | ₩22,993 | -0.29% | 500 |
|---|
| 2025.12.05 | ₩22,886 | ₩23,060 | ₩22,886 | ₩22,987 | +0.44% | 2.2천 |
|---|
| 2025.12.04 | ₩22,863 | ₩22,917 | ₩22,792 | ₩22,917 | +0.23% | 800 |
|---|
| 2025.12.03 | ₩22,577 | ₩22,834 | ₩22,349 | ₩22,834 | +1.13% | 2.9천 |
|---|
| 2025.12.02 | ₩22,403 | ₩22,537 | ₩22,403 | ₩22,535 | +0.59% | 1.6천 |
|---|
| 2025.12.01 | ₩22,462 | ₩22,462 | ₩22,462 | ₩22,462 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩22,537 | ₩22,588 | ₩22,537 | ₩22,588 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩22,135 | ₩22,517 | ₩22,135 | ₩22,475 | +1.54% | 900 |
|---|
| 2025.11.25 | ₩22,229 | ₩22,306 | ₩22,001 | ₩22,306 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩21,893 | ₩22,103 | ₩21,893 | ₩22,103 | +0.96% | 900 |
|---|
| 2025.11.21 | ₩21,531 | ₩21,868 | ₩21,531 | ₩21,868 | +1.56% | 300 |
|---|
| 2025.11.20 | ₩21,679 | ₩21,679 | ₩21,495 | ₩21,495 | -0.85% | 900 |
|---|
| 2025.11.19 | ₩21,617 | ₩21,617 | ₩21,558 | ₩21,575 | -0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩21,518 | ₩21,612 | ₩21,518 | ₩21,590 | +0.34% | 1.2천 |
|---|
| 2025.11.17 | ₩21,864 | ₩21,864 | ₩21,504 | ₩21,591 | -1.25% | 2천 |
|---|
| 2025.11.14 | ₩21,907 | ₩22,014 | ₩21,907 | ₩22,001 | +0.43% | 2.1천 |
|---|
| 2025.11.13 | ₩22,014 | ₩22,081 | ₩22,014 | ₩22,080 | +0.30% | 800 |
|---|
| 2025.11.12 | ₩22,195 | ₩22,226 | ₩22,135 | ₩22,226 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩22,141 | ₩22,141 | ₩22,141 | ₩22,141 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩21,853 | ₩22,014 | ₩21,719 | ₩22,014 | +0.74% | 500 |
|---|
| 2025.11.07 | ₩22,027 | ₩22,027 | ₩21,997 | ₩21,997 | -0.14% | 400 |
|---|
| 2025.11.06 | ₩21,712 | ₩21,960 | ₩21,712 | ₩21,828 | +0.53% | 1.6천 |
|---|
| 2025.11.05 | ₩21,934 | ₩22,001 | ₩21,743 | ₩21,743 | -0.87% | 500 |
|---|
| 2025.11.04 | ₩22,135 | ₩22,135 | ₩21,384 | ₩22,108 | -0.12% | 2.5천 |
|---|
| 2025.11.03 | ₩22,095 | ₩22,886 | ₩21,518 | ₩22,886 | +3.58% | 4.3천 |
|---|
| 2025.10.31 | ₩22,215 | ₩22,296 | ₩21,598 | ₩22,270 | +0.25% | 4.3만 |
|---|
| 2025.10.30 | ₩22,234 | ₩22,234 | ₩21,169 | ₩22,054 | -0.81% | 3.1천 |
|---|
| 2025.10.29 | ₩22,577 | ₩22,671 | ₩21,773 | ₩22,372 | -0.91% | 5.9천 |
|---|
| 2025.10.28 | ₩22,750 | ₩22,750 | ₩22,624 | ₩22,624 | -0.55% | 500 |
|---|
| 2025.10.27 | ₩22,403 | ₩22,541 | ₩22,403 | ₩22,541 | +0.62% | 500 |
|---|
| 2025.10.24 | ₩22,242 | ₩22,242 | ₩22,218 | ₩22,218 | -0.11% | 600 |
|---|
| 2025.10.23 | ₩22,021 | ₩22,132 | ₩22,001 | ₩22,125 | +0.48% | 2.2천 |
|---|
| 2025.10.22 | ₩21,920 | ₩22,009 | ₩21,920 | ₩22,007 | +0.40% | 3.3천 |
|---|
| 2025.10.21 | ₩21,826 | ₩22,148 | ₩21,826 | ₩22,097 | +1.24% | 3.7천 |
|---|
| 2025.10.20 | ₩21,625 | ₩21,764 | ₩20,273 | ₩21,764 | +0.65% | 2.8천 |
|---|
| 2025.10.17 | ₩21,558 | ₩21,679 | ₩21,558 | ₩21,679 | +0.56% | 400 |
|---|
| 2025.10.16 | ₩21,799 | ₩21,947 | ₩21,540 | ₩21,540 | -1.19% | 1.1천 |
|---|
| 2025.10.15 | ₩22,135 | ₩22,135 | ₩21,880 | ₩21,989 | -0.66% | 2.8천 |
|---|
| 2025.10.14 | ₩21,785 | ₩21,993 | ₩21,751 | ₩21,993 | +0.95% | 2.5천 |
|---|
| 2025.10.13 | ₩21,397 | ₩21,601 | ₩21,397 | ₩21,601 | +0.95% | 1.4천 |
|---|
| 2025.10.10 | ₩21,200 | ₩21,200 | ₩20,391 | ₩20,929 | -1.28% | 7.5천 |
|---|
