시장 데이터를 불러오는 중
전체 종목
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN 과거 주가
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN · CEFD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN · CEFD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,859 | ₩23,949 | ₩23,450 | ₩23,949 | +0.38% | 5.2천 |
| 2026.10.08 | ₩23,665 | ₩23,665 | ₩23,521 | ₩23,521 | -0.61% | 400 |
| 2026.10.07 | ₩23,491 | ₩23,665 | ₩23,491 | ₩23,622 | +0.56% | 2.5천 |
| 2026.10.06 | ₩23,504 | ₩23,847 | ₩23,504 | ₩23,847 | +1.46% | 1.1천 |
| 2026.10.05 | ₩23,638 | ₩24,167 | ₩23,410 | ₩23,566 | -0.31% | 1.1천 |
| 2026.10.02 | ₩23,943 | ₩23,943 | ₩23,943 | ₩23,943 | 0.00% | 100 |
| 2026.10.01 | ₩23,464 | ₩23,807 | ₩23,450 | ₩23,807 | +1.46% | 600 |
| 2026.09.30 | ₩23,797 | ₩23,797 | ₩23,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,797 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩23,625 | ₩23,690 | ₩23,625 | ₩23,690 | +0.28% | 500 |
|---|
| 2026.09.28 | ₩23,491 | ₩23,556 | ₩23,491 | ₩23,556 | +0.28% | 300 |
|---|
| 2026.09.25 | ₩23,935 | ₩23,935 | ₩23,935 | ₩23,935 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩23,787 | ₩23,787 | ₩23,787 | ₩23,787 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩24,335 | ₩24,335 | ₩24,025 | ₩24,025 | -1.27% | 300 |
|---|
| 2026.09.22 | ₩24,536 | ₩24,536 | ₩24,471 | ₩24,471 | -0.26% | 200 |
|---|
| 2026.09.21 | ₩24,458 | ₩24,458 | ₩24,458 | ₩24,458 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩23,960 | ₩24,283 | ₩23,960 | ₩24,283 | +1.35% | 500 |
|---|
| 2026.09.17 | ₩24,120 | ₩24,288 | ₩24,053 | ₩24,288 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩23,919 | ₩24,154 | ₩23,919 | ₩23,981 | +0.26% | 1.2천 |
|---|
| 2026.09.15 | ₩24,120 | ₩24,469 | ₩24,027 | ₩24,163 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩24,442 | ₩24,442 | ₩24,337 | ₩24,337 | -0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩24,918 | ₩24,918 | ₩24,852 | ₩24,852 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩24,919 | ₩24,919 | ₩24,919 | ₩24,919 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩25,340 | ₩25,420 | ₩25,219 | ₩25,281 | -0.23% | 2천 |
|---|
| 2026.09.08 | ₩25,501 | ₩25,501 | ₩25,489 | ₩25,489 | -0.05% | 200 |
|---|
| 2026.09.04 | ₩25,503 | ₩25,503 | ₩25,503 | ₩25,503 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩25,353 | ₩25,482 | ₩25,353 | ₩25,482 | +0.51% | 200 |
|---|
| 2026.09.01 | ₩25,507 | ₩25,507 | ₩25,420 | ₩25,459 | -0.19% | 400 |
|---|
| 2026.08.31 | ₩25,581 | ₩25,661 | ₩25,581 | ₩25,581 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩25,661 | ₩25,661 | ₩25,614 | ₩25,614 | -0.18% | 300 |
|---|
| 2026.08.27 | ₩25,597 | ₩25,597 | ₩25,597 | ₩25,597 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,447 | ₩25,558 | ₩25,447 | ₩25,558 | +0.44% | 400 |
|---|
| 2026.08.25 | ₩25,420 | ₩25,560 | ₩25,420 | ₩25,560 | +0.55% | 300 |
|---|
| 2026.08.24 | ₩25,357 | ₩25,357 | ₩25,357 | ₩25,357 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,648 | ₩25,648 | ₩25,353 | ₩25,407 | -0.94% | 1.1천 |
|---|
| 2026.08.20 | ₩25,454 | ₩25,454 | ₩25,442 | ₩25,442 | -0.05% | 300 |
|---|
| 2026.08.19 | ₩25,474 | ₩25,588 | ₩25,460 | ₩25,588 | +0.45% | 3.2천 |
|---|
| 2026.08.18 | ₩25,474 | ₩25,565 | ₩25,474 | ₩25,565 | +0.36% | 200 |
|---|
| 2026.08.17 | ₩25,594 | ₩25,652 | ₩25,594 | ₩25,652 | +0.23% | 400 |
|---|
| 2026.08.14 | ₩25,675 | ₩25,795 | ₩25,648 | ₩25,648 | -0.10% | 1.1천 |
|---|
| 2026.08.13 | ₩25,652 | ₩25,884 | ₩25,652 | ₩25,884 | +0.90% | 2.1천 |
|---|
| 2026.08.12 | ₩25,723 | ₩25,723 | ₩25,581 | ₩25,675 | -0.19% | 1.2천 |
|---|
| 2026.08.11 | ₩25,968 | ₩25,968 | ₩25,872 | ₩25,872 | -0.37% | 300 |
|---|
| 2026.08.10 | ₩25,326 | ₩25,719 | ₩25,326 | ₩25,719 | +1.55% | 300 |
|---|
| 2026.08.07 | ₩25,594 | ₩25,660 | ₩25,594 | ₩25,660 | +0.26% | 1.5천 |
|---|
| 2026.08.06 | ₩25,568 | ₩25,702 | ₩25,561 | ₩25,561 | -0.03% | 1.3천 |
|---|
| 2026.08.05 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,434 | ₩25,487 | ₩25,333 | ₩25,333 | -0.40% | 1.3천 |
|---|
| 2026.08.03 | ₩25,139 | ₩25,434 | ₩25,139 | ₩25,340 | +0.80% | 1.2천 |
|---|
| 2026.07.31 | ₩25,174 | ₩25,174 | ₩25,174 | ₩25,174 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,563 | ₩25,013 | ₩24,563 | ₩25,013 | +1.83% | 100 |
|---|
| 2026.07.29 | ₩24,790 | ₩24,790 | ₩24,676 | ₩24,680 | -0.44% | 800 |
|---|
| 2026.07.28 | ₩24,790 | ₩24,910 | ₩24,790 | ₩24,910 | +0.48% | 1.1천 |
|---|
| 2026.07.27 | ₩25,005 | ₩25,005 | ₩24,877 | ₩24,877 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩25,099 | ₩25,099 | ₩25,085 | ₩25,085 | -0.05% | 400 |
|---|
| 2026.07.23 | ₩25,085 | ₩25,166 | ₩25,085 | ₩25,105 | +0.08% | 700 |
|---|
| 2026.07.22 | ₩25,286 | ₩25,460 | ₩25,286 | ₩25,367 | +0.32% | 1.7천 |
|---|
| 2026.07.21 | ₩25,270 | ₩25,270 | ₩25,270 | ₩25,270 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,099 | ₩25,200 | ₩25,072 | ₩25,200 | +0.41% | 1.7천 |
|---|
| 2026.07.17 | ₩25,420 | ₩25,420 | ₩25,223 | ₩25,223 | -0.77% | 200 |
|---|
| 2026.07.16 | ₩25,380 | ₩25,494 | ₩25,380 | ₩25,452 | +0.29% | 300 |
|---|
| 2026.07.15 | ₩25,621 | ₩25,661 | ₩25,487 | ₩25,635 | +0.05% | 6.2천 |
|---|
| 2026.07.14 | ₩25,564 | ₩25,564 | ₩25,564 | ₩25,564 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,829 | ₩25,849 | ₩25,783 | ₩25,783 | -0.18% | 5.5천 |
|---|
| 2026.07.10 | ₩25,474 | ₩26,090 | ₩25,474 | ₩25,967 | +1.94% | 1.1천 |
|---|
| 2026.07.09 | ₩25,928 | ₩25,928 | ₩25,928 | ₩25,928 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,601 | ₩25,726 | ₩25,601 | ₩25,726 | +0.49% | 1.1천 |
|---|
| 2026.07.07 | ₩26,063 | ₩26,063 | ₩25,793 | ₩25,793 | -1.04% | 600 |
|---|
| 2026.07.06 | ₩25,882 | ₩26,130 | ₩25,849 | ₩25,992 | +0.42% | 1.9천 |
|---|
| 2026.07.02 | ₩25,929 | ₩25,929 | ₩25,838 | ₩25,838 | -0.35% | 500 |
|---|
| 2026.07.01 | ₩25,742 | ₩25,975 | ₩25,742 | ₩25,975 | +0.91% | 200 |
|---|
| 2026.06.30 | ₩25,809 | ₩26,130 | ₩25,809 | ₩26,130 | +1.25% | 900 |
|---|
| 2026.06.29 | ₩24,496 | ₩25,624 | ₩24,496 | ₩25,624 | +4.61% | 300 |
|---|
| 2026.06.26 | ₩25,447 | ₩25,447 | ₩25,258 | ₩25,258 | -0.74% | 500 |
|---|
| 2026.06.25 | ₩25,346 | ₩25,393 | ₩25,278 | ₩25,278 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩25,125 | ₩25,152 | ₩24,857 | ₩25,128 | +0.01% | 5.7천 |
|---|
| 2026.06.23 | ₩25,313 | ₩25,313 | ₩25,261 | ₩25,261 | -0.21% | 2.2천 |
|---|
| 2026.06.22 | ₩25,367 | ₩25,471 | ₩25,326 | ₩25,471 | +0.41% | 700 |
|---|
| 2026.06.18 | ₩25,460 | ₩25,742 | ₩25,460 | ₩25,581 | +0.47% | 1.4천 |
|---|
| 2026.06.17 | ₩25,661 | ₩25,661 | ₩25,342 | ₩25,342 | -1.24% | 600 |
|---|
| 2026.06.16 | ₩25,688 | ₩25,688 | ₩25,637 | ₩25,637 | -0.20% | 200 |
|---|
| 2026.06.15 | ₩25,621 | ₩25,667 | ₩25,581 | ₩25,667 | +0.18% | 1.6천 |
|---|
| 2026.06.12 | ₩25,367 | ₩25,367 | ₩25,298 | ₩25,298 | -0.27% | 200 |
|---|
| 2026.06.11 | ₩25,427 | ₩25,427 | ₩25,427 | ₩25,427 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩25,273 | ₩25,273 | ₩25,133 | ₩25,133 | -0.55% | 200 |
|---|
| 2026.06.09 | ₩25,259 | ₩25,267 | ₩25,259 | ₩25,267 | +0.03% | 400 |
|---|
| 2026.06.08 | ₩25,393 | ₩25,474 | ₩25,259 | ₩25,279 | -0.45% | 1.5천 |
|---|
| 2026.06.05 | ₩25,474 | ₩25,474 | ₩25,188 | ₩25,188 | -1.12% | 200 |
|---|
| 2026.06.04 | ₩25,769 | ₩25,769 | ₩25,762 | ₩25,762 | -0.03% | 300 |
|---|
| 2026.06.03 | ₩25,723 | ₩25,723 | ₩25,723 | ₩25,723 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩25,822 | ₩25,979 | ₩25,822 | ₩25,979 | +0.61% | 800 |
|---|
| 2026.06.01 | ₩25,769 | ₩25,923 | ₩25,742 | ₩25,909 | +0.55% | 1천 |
|---|
| 2026.05.29 | ₩24,790 | ₩26,019 | ₩24,790 | ₩26,019 | +4.96% | 900 |
|---|
| 2026.05.28 | ₩25,648 | ₩25,876 | ₩25,621 | ₩25,876 | +0.89% | 400 |
|---|
| 2026.05.27 | ₩25,420 | ₩25,541 | ₩25,420 | ₩25,541 | +0.47% | 4.1천 |
|---|
| 2026.05.26 | ₩25,326 | ₩25,486 | ₩25,326 | ₩25,486 | +0.63% | 600 |
|---|
| 2026.05.22 | ₩24,710 | ₩25,387 | ₩24,710 | ₩25,329 | +2.51% | 1.5천 |
|---|
| 2026.05.21 | ₩25,005 | ₩25,207 | ₩25,005 | ₩25,207 | +0.81% | 400 |
|---|
| 2026.05.20 | ₩24,790 | ₩25,127 | ₩24,790 | ₩25,127 | +1.36% | 800 |
|---|
| 2026.05.19 | ₩24,656 | ₩24,656 | ₩24,234 | ₩24,636 | -0.08% | 2.2천 |
|---|
| 2026.05.18 | ₩24,737 | ₩24,737 | ₩24,616 | ₩24,722 | -0.06% | 800 |
|---|
| 2026.05.15 | ₩24,965 | ₩25,199 | ₩24,965 | ₩24,991 | +0.11% | 2.2천 |
|---|
| 2026.05.14 | ₩25,467 | ₩25,467 | ₩25,467 | ₩25,467 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩25,514 | ₩25,541 | ₩25,389 | ₩25,389 | -0.49% | 600 |
|---|
| 2026.05.12 | ₩25,541 | ₩25,836 | ₩25,541 | ₩25,561 | +0.08% | 1천 |
|---|
| 2026.05.11 | ₩25,688 | ₩25,742 | ₩25,688 | ₩25,742 | +0.21% | 100 |
|---|
| 2026.05.08 | ₩25,628 | ₩25,668 | ₩25,628 | ₩25,661 | +0.13% | 500 |
|---|
| 2026.05.07 | ₩25,728 | ₩25,728 | ₩25,460 | ₩25,510 | -0.85% | 1.5천 |
|---|
| 2026.05.06 | ₩25,527 | ₩25,742 | ₩25,501 | ₩25,715 | +0.73% | 2.5천 |
|---|
| 2026.05.05 | ₩25,438 | ₩25,438 | ₩25,438 | ₩25,438 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,527 | ₩25,527 | ₩25,356 | ₩25,356 | -0.67% | 200 |
|---|
| 2026.05.01 | ₩24,429 | ₩25,554 | ₩24,415 | ₩25,535 | +4.53% | 2.6천 |
|---|
| 2026.04.30 | ₩25,353 | ₩25,353 | ₩25,326 | ₩25,326 | -0.11% | 1천 |
|---|
| 2026.04.29 | ₩25,048 | ₩25,048 | ₩25,048 | ₩25,048 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,011 | ₩25,011 | ₩25,011 | ₩25,011 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩25,058 | ₩25,186 | ₩25,058 | ₩25,186 | +0.51% | 200 |
|---|
| 2026.04.24 | ₩25,084 | ₩25,084 | ₩25,084 | ₩25,084 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩25,353 | ₩25,353 | ₩24,911 | ₩24,912 | -1.74% | 1.1천 |
|---|
| 2026.04.22 | ₩25,233 | ₩25,233 | ₩25,088 | ₩25,088 | -0.57% | 300 |
|---|
| 2026.04.21 | ₩24,924 | ₩24,955 | ₩24,831 | ₩24,955 | +0.12% | 1.2천 |
|---|
| 2026.04.20 | ₩25,088 | ₩25,088 | ₩25,088 | ₩25,088 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩24,951 | ₩25,353 | ₩24,951 | ₩25,163 | +0.85% | 2천 |
|---|
| 2026.04.16 | ₩24,931 | ₩24,931 | ₩24,931 | ₩24,931 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩24,955 | ₩24,955 | ₩24,955 | ₩24,955 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,770 | ₩24,935 | ₩24,770 | ₩24,935 | +0.67% | 1.1천 |
|---|
| 2026.04.13 | ₩24,522 | ₩24,607 | ₩24,522 | ₩24,607 | +0.34% | 500 |
|---|
| 2026.04.10 | ₩24,764 | ₩24,764 | ₩24,522 | ₩24,651 | -0.45% | 400 |
|---|
| 2026.04.09 | ₩24,710 | ₩24,710 | ₩24,634 | ₩24,634 | -0.31% | 300 |
|---|
| 2026.04.08 | ₩23,906 | ₩24,442 | ₩23,906 | ₩24,439 | +2.23% | 900 |
|---|
| 2026.04.07 | ₩23,558 | ₩23,797 | ₩23,544 | ₩23,797 | +1.02% | 600 |
|---|
| 2026.04.06 | ₩23,625 | ₩23,805 | ₩23,625 | ₩23,805 | +0.77% | 600 |
|---|
| 2026.04.02 | ₩23,746 | ₩23,746 | ₩23,746 | ₩23,746 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩23,812 | ₩23,909 | ₩23,812 | ₩23,909 | +0.41% | 1.1천 |
|---|
| 2026.03.31 | ₩23,068 | ₩23,584 | ₩23,068 | ₩23,524 | +1.98% | 1.6천 |
|---|
| 2026.03.30 | ₩22,445 | ₩22,606 | ₩20,730 | ₩22,567 | +0.54% | 1.7만 |
|---|
| 2026.03.27 | ₩22,754 | ₩22,754 | ₩22,603 | ₩22,603 | -0.66% | 400 |
|---|
| 2026.03.26 | ₩23,383 | ₩23,397 | ₩23,196 | ₩23,196 | -0.80% | 1.6천 |
|---|
| 2026.03.25 | ₩23,819 | ₩23,819 | ₩23,812 | ₩23,812 | -0.03% | 300 |
|---|
| 2026.03.24 | ₩23,491 | ₩23,491 | ₩23,481 | ₩23,481 | -0.04% | 300 |
|---|
| 2026.03.23 | ₩23,450 | ₩23,547 | ₩23,450 | ₩23,547 | +0.41% | 900 |
|---|
| 2026.03.20 | ₩23,424 | ₩23,424 | ₩23,240 | ₩23,240 | -0.78% | 200 |
|---|
| 2026.03.19 | ₩24,000 | ₩24,027 | ₩23,846 | ₩23,846 | -0.64% | 1.2천 |
|---|
| 2026.03.18 | ₩24,179 | ₩24,179 | ₩24,179 | ₩24,179 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩24,228 | ₩24,390 | ₩24,228 | ₩24,390 | +0.67% | 2.7천 |
|---|
| 2026.03.16 | ₩24,079 | ₩24,216 | ₩24,079 | ₩24,216 | +0.57% | 700 |
|---|
| 2026.03.13 | ₩23,969 | ₩23,969 | ₩23,969 | ₩23,969 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,477 | ₩24,477 | ₩24,477 | ₩24,477 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩24,790 | ₩24,790 | ₩24,710 | ₩24,710 | -0.32% | 500 |
|---|
| 2026.03.10 | ₩24,536 | ₩24,792 | ₩24,536 | ₩24,792 | +1.04% | 1천 |
|---|
| 2026.03.09 | ₩22,378 | ₩24,348 | ₩22,378 | ₩24,064 | +7.53% | 1.5만 |
|---|
| 2026.03.06 | ₩24,958 | ₩24,991 | ₩24,868 | ₩24,868 | -0.36% | 1.1천 |
|---|
| 2026.03.05 | ₩25,661 | ₩25,661 | ₩25,326 | ₩25,357 | -1.19% | 7.3천 |
|---|
| 2026.03.04 | ₩25,715 | ₩25,715 | ₩25,648 | ₩25,648 | -0.26% | 200 |
|---|
| 2026.03.03 | ₩25,246 | ₩25,497 | ₩25,192 | ₩25,497 | +0.99% | 2.2천 |
|---|
| 2026.03.02 | ₩25,903 | ₩25,903 | ₩25,903 | ₩25,903 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩26,016 | ₩26,157 | ₩25,952 | ₩25,952 | -0.25% | 800 |
|---|
| 2026.02.26 | ₩26,010 | ₩26,030 | ₩26,010 | ₩26,030 | +0.08% | 800 |
|---|
| 2026.02.25 | ₩25,929 | ₩26,238 | ₩25,929 | ₩26,104 | +0.67% | 2.2천 |
|---|
| 2026.02.24 | ₩25,923 | ₩25,958 | ₩25,923 | ₩25,958 | +0.13% | 200 |
|---|
| 2026.02.23 | ₩25,929 | ₩25,929 | ₩25,742 | ₩25,742 | -0.72% | 300 |
|---|
| 2026.02.20 | ₩25,929 | ₩26,117 | ₩25,929 | ₩26,063 | +0.52% | 1천 |
|---|
| 2026.02.19 | ₩25,862 | ₩25,998 | ₩25,862 | ₩25,998 | +0.52% | 400 |
|---|
| 2026.02.18 | ₩26,171 | ₩26,197 | ₩26,071 | ₩26,071 | -0.38% | 1.4천 |
|---|
| 2026.02.17 | ₩25,795 | ₩25,971 | ₩25,661 | ₩25,971 | +0.68% | 7.1천 |
|---|
| 2026.02.13 | ₩25,769 | ₩25,983 | ₩25,460 | ₩25,983 | +0.83% | 1만 |
|---|
| 2026.02.12 | ₩25,608 | ₩26,050 | ₩25,487 | ₩26,010 | +1.57% | 1.7만 |
|---|
| 2026.02.11 | ₩26,251 | ₩26,385 | ₩26,224 | ₩26,385 | +0.51% | 1.1천 |
|---|
| 2026.02.10 | ₩26,439 | ₩26,465 | ₩26,322 | ₩26,322 | -0.44% | 1.9만 |
|---|
| 2026.02.09 | ₩25,929 | ₩26,259 | ₩25,929 | ₩26,259 | +1.27% | 500 |
|---|
| 2026.02.06 | ₩25,943 | ₩26,037 | ₩25,943 | ₩26,003 | +0.23% | 2.2천 |
|---|
| 2026.02.05 | ₩25,728 | ₩25,728 | ₩25,691 | ₩25,691 | -0.15% | 1.6천 |
|---|
| 2026.02.04 | ₩25,929 | ₩25,929 | ₩25,869 | ₩25,869 | -0.23% | 300 |
|---|
| 2026.02.03 | ₩26,063 | ₩26,063 | ₩25,955 | ₩25,955 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩26,104 | ₩26,130 | ₩26,011 | ₩26,050 | -0.21% | 2.1천 |
|---|
| 2026.01.30 | ₩26,090 | ₩26,130 | ₩26,090 | ₩26,098 | +0.03% | 900 |
|---|
| 2026.01.29 | ₩25,903 | ₩26,104 | ₩25,862 | ₩26,096 | +0.74% | 2.4천 |
|---|
| 2026.01.28 | ₩26,023 | ₩26,211 | ₩26,023 | ₩26,172 | +0.57% | 900 |
|---|
| 2026.01.27 | ₩26,117 | ₩26,224 | ₩26,117 | ₩26,121 | +0.02% | 4.7천 |
|---|
| 2026.01.26 | ₩26,029 | ₩26,029 | ₩26,029 | ₩26,029 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩26,171 | ₩26,171 | ₩26,019 | ₩26,019 | -0.58% | 300 |
|---|
| 2026.01.22 | ₩26,171 | ₩26,171 | ₩26,045 | ₩26,045 | -0.48% | 1천 |
|---|
| 2026.01.21 | ₩25,822 | ₩25,889 | ₩25,822 | ₩25,834 | +0.05% | 800 |
|---|
| 2026.01.20 | ₩25,487 | ₩25,688 | ₩25,474 | ₩25,594 | +0.42% | 2.3천 |
|---|
| 2026.01.16 | ₩25,963 | ₩25,963 | ₩25,929 | ₩25,929 | -0.13% | 600 |
|---|
| 2026.01.15 | ₩25,916 | ₩26,030 | ₩25,903 | ₩25,954 | +0.14% | 7천 |
|---|
| 2026.01.14 | ₩25,929 | ₩25,929 | ₩25,849 | ₩25,911 | -0.07% | 800 |
|---|
| 2026.01.13 | ₩27,135 | ₩27,135 | ₩24,991 | ₩25,858 | -4.71% | 2.7천 |
|---|
| 2026.01.12 | ₩27,470 | ₩27,470 | ₩25,943 | ₩26,250 | -4.44% | 2.8천 |
|---|
| 2026.01.09 | ₩26,117 | ₩26,224 | ₩26,050 | ₩26,224 | +0.41% | 2.7천 |
|---|
| 2026.01.08 | ₩26,057 | ₩26,057 | ₩26,057 | ₩26,057 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩25,956 | ₩26,057 | ₩25,956 | ₩26,057 | +0.39% | 500 |
|---|
| 2026.01.06 | ₩26,047 | ₩26,047 | ₩26,047 | ₩26,047 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩25,755 | ₩26,037 | ₩25,728 | ₩25,923 | +0.65% | 3.4천 |
|---|
| 2026.01.02 | ₩25,862 | ₩25,862 | ₩25,811 | ₩25,811 | -0.20% | 500 |
|---|
| 2025.12.31 | ₩25,789 | ₩26,130 | ₩25,771 | ₩25,771 | -0.07% | 6.3천 |
|---|
| 2025.12.30 | ₩25,541 | ₩26,117 | ₩25,541 | ₩25,865 | +1.27% | 3.4천 |
|---|
| 2025.12.29 | ₩25,836 | ₩25,836 | ₩25,594 | ₩25,686 | -0.58% | 2.9천 |
|---|
| 2025.12.26 | ₩25,869 | ₩25,869 | ₩25,742 | ₩25,840 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩25,915 | ₩25,915 | ₩25,771 | ₩25,771 | -0.55% | 300 |
|---|
| 2025.12.23 | ₩25,600 | ₩25,876 | ₩25,600 | ₩25,706 | +0.41% | 2.2천 |
|---|
| 2025.12.22 | ₩25,688 | ₩25,688 | ₩25,572 | ₩25,572 | -0.45% | 300 |
|---|
| 2025.12.19 | ₩25,342 | ₩25,573 | ₩25,326 | ₩25,573 | +0.91% | 5천 |
|---|
| 2025.12.18 | ₩25,286 | ₩25,326 | ₩25,286 | ₩25,306 | +0.08% | 400 |
|---|
| 2025.12.17 | ₩25,996 | ₩25,996 | ₩25,072 | ₩25,140 | -3.29% | 600 |
|---|
| 2025.12.16 | ₩25,219 | ₩25,332 | ₩25,219 | ₩25,332 | +0.45% | 300 |
|---|
| 2025.12.15 | ₩25,447 | ₩25,447 | ₩25,286 | ₩25,413 | -0.13% | 1.2천 |
|---|
| 2025.12.12 | ₩25,420 | ₩25,588 | ₩24,536 | ₩25,479 | +0.23% | 3.2천 |
|---|
| 2025.12.11 | ₩25,795 | ₩25,996 | ₩25,782 | ₩25,877 | +0.32% | 4천 |
|---|
| 2025.12.10 | ₩25,958 | ₩25,958 | ₩25,958 | ₩25,958 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩25,769 | ₩25,983 | ₩25,755 | ₩25,852 | +0.32% | 1.1천 |
|---|
| 2025.12.08 | ₩25,846 | ₩25,846 | ₩25,846 | ₩25,846 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,023 | ₩26,023 | ₩25,903 | ₩26,003 | -0.08% | 600 |
|---|
| 2025.12.04 | ₩26,019 | ₩26,019 | ₩25,836 | ₩25,944 | -0.29% | 500 |
|---|
| 2025.12.03 | ₩25,849 | ₩26,117 | ₩25,795 | ₩25,996 | +0.57% | 3.1천 |
|---|
| 2025.12.02 | ₩25,743 | ₩25,866 | ₩25,743 | ₩25,866 | +0.48% | 400 |
|---|
| 2025.12.01 | ₩25,836 | ₩26,011 | ₩25,836 | ₩25,937 | +0.39% | 700 |
|---|
| 2025.11.28 | ₩25,916 | ₩26,061 | ₩25,916 | ₩26,061 | +0.56% | 200 |
|---|
| 2025.11.26 | ₩25,594 | ₩25,787 | ₩25,594 | ₩25,787 | +0.75% | 700 |
|---|
| 2025.11.25 | ₩25,494 | ₩25,621 | ₩25,447 | ₩25,621 | +0.50% | 1.4천 |
|---|
| 2025.11.24 | ₩25,300 | ₩25,353 | ₩25,249 | ₩25,300 | 0.00% | 1.8천 |
|---|
| 2025.11.21 | ₩24,790 | ₩24,871 | ₩24,549 | ₩24,861 | +0.29% | 3.6천 |
|---|
| 2025.11.20 | ₩24,978 | ₩25,300 | ₩24,790 | ₩24,790 | -0.75% | 5천 |
|---|
| 2025.11.19 | ₩25,152 | ₩25,152 | ₩24,994 | ₩24,994 | -0.63% | 200 |
|---|
| 2025.11.18 | ₩25,091 | ₩25,091 | ₩25,091 | ₩25,091 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩25,460 | ₩25,460 | ₩25,206 | ₩25,277 | -0.72% | 1.1천 |
|---|
| 2025.11.14 | ₩25,487 | ₩25,702 | ₩25,447 | ₩25,644 | +0.62% | 1.4천 |
|---|
| 2025.11.13 | ₩26,023 | ₩26,023 | ₩25,663 | ₩25,663 | -1.39% | 7.3천 |
|---|
| 2025.11.12 | ₩26,043 | ₩26,184 | ₩25,876 | ₩26,073 | +0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩26,318 | ₩26,526 | ₩26,318 | ₩26,356 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩26,069 | ₩26,148 | ₩25,983 | ₩26,148 | +0.30% | 500 |
|---|
| 2025.11.07 | ₩25,996 | ₩25,996 | ₩25,761 | ₩25,888 | -0.42% | 2.5천 |
|---|
| 2025.11.06 | ₩26,065 | ₩26,101 | ₩26,063 | ₩26,063 | -0.01% | 1천 |
|---|
| 2025.11.05 | ₩25,943 | ₩26,150 | ₩25,943 | ₩26,150 | +0.80% | 300 |
|---|
| 2025.11.04 | ₩26,211 | ₩26,211 | ₩26,051 | ₩26,051 | -0.61% | 1.1천 |
|---|
| 2025.11.03 | ₩26,271 | ₩26,271 | ₩26,271 | ₩26,271 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩26,331 | ₩26,334 | ₩26,331 | ₩26,334 | +0.01% | 3.2천 |
|---|
| 2025.10.30 | ₩26,137 | ₩26,176 | ₩26,137 | ₩26,176 | +0.15% | 400 |
|---|
| 2025.10.29 | ₩26,197 | ₩26,398 | ₩26,157 | ₩26,325 | +0.49% | 1.2천 |
|---|
| 2025.10.28 | ₩26,305 | ₩26,318 | ₩26,144 | ₩26,232 | -0.28% | 2.6천 |
|---|
| 2025.10.27 | ₩26,263 | ₩26,263 | ₩26,231 | ₩26,231 | -0.12% | 300 |
|---|
| 2025.10.24 | ₩26,057 | ₩26,057 | ₩26,057 | ₩26,057 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩26,800 | ₩26,800 | ₩25,916 | ₩25,916 | -3.30% | 500 |
|---|
| 2025.10.22 | ₩25,963 | ₩25,963 | ₩25,675 | ₩25,806 | -0.60% | 900 |
|---|
| 2025.10.21 | ₩25,688 | ₩25,904 | ₩25,688 | ₩25,904 | +0.84% | 1.1천 |
|---|
| 2025.10.20 | ₩25,702 | ₩25,742 | ₩25,661 | ₩25,720 | +0.07% | 1.3천 |
|---|
| 2025.10.17 | ₩25,648 | ₩25,664 | ₩25,527 | ₩25,664 | +0.06% | 700 |
|---|
| 2025.10.16 | ₩25,734 | ₩25,734 | ₩25,734 | ₩25,734 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩25,487 | ₩25,999 | ₩25,487 | ₩25,999 | +2.01% | 1천 |
|---|
| 2025.10.14 | ₩25,045 | ₩25,901 | ₩25,045 | ₩25,899 | +3.41% | 1천 |
|---|
| 2025.10.13 | ₩25,661 | ₩25,919 | ₩25,661 | ₩25,755 | +0.37% | 1.2천 |
|---|
| 2025.10.10 | ₩25,956 | ₩26,385 | ₩25,653 | ₩25,696 | -1.00% | 3.1천 |
|---|