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 | ₩23,876 | ₩23,966 | ₩23,467 | ₩23,966 | +0.38% | 5.2천 |
| 2026.10.08 | ₩23,682 | ₩23,682 | ₩23,538 | ₩23,538 | -0.61% | 400 |
| 2026.10.07 | ₩23,507 | ₩23,682 | ₩23,507 | ₩23,639 | +0.56% | 2.5천 |
| 2026.10.06 | ₩23,521 | ₩23,864 | ₩23,521 | ₩23,864 | +1.46% | 1.1천 |
| 2026.10.05 | ₩23,655 | ₩24,185 | ₩23,427 | ₩23,582 | -0.31% | 1.1천 |
| 2026.10.02 | ₩23,961 | ₩23,961 | ₩23,961 | ₩23,961 | 0.00% | 100 |
| 2026.10.01 | ₩23,481 | ₩23,824 | ₩23,467 | ₩23,824 | +1.46% | 600 |
| 2026.09.30 | ₩23,814 | ₩23,814 | ₩23,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,814 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩23,641 | ₩23,707 | ₩23,641 | ₩23,707 | +0.28% | 500 |
|---|
| 2026.09.28 | ₩23,507 | ₩23,573 | ₩23,507 | ₩23,573 | +0.28% | 300 |
|---|
| 2026.09.25 | ₩23,953 | ₩23,953 | ₩23,953 | ₩23,953 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩23,804 | ₩23,804 | ₩23,804 | ₩23,804 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩24,352 | ₩24,352 | ₩24,042 | ₩24,042 | -1.27% | 300 |
|---|
| 2026.09.22 | ₩24,553 | ₩24,553 | ₩24,489 | ₩24,489 | -0.26% | 200 |
|---|
| 2026.09.21 | ₩24,476 | ₩24,476 | ₩24,476 | ₩24,476 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩23,977 | ₩24,300 | ₩23,977 | ₩24,300 | +1.35% | 500 |
|---|
| 2026.09.17 | ₩24,138 | ₩24,305 | ₩24,071 | ₩24,305 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩23,936 | ₩24,171 | ₩23,936 | ₩23,998 | +0.26% | 1.2천 |
|---|
| 2026.09.15 | ₩24,138 | ₩24,486 | ₩24,044 | ₩24,181 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩24,459 | ₩24,459 | ₩24,355 | ₩24,355 | -0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩24,936 | ₩24,936 | ₩24,870 | ₩24,870 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩24,937 | ₩24,937 | ₩24,937 | ₩24,937 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩25,358 | ₩25,438 | ₩25,237 | ₩25,299 | -0.23% | 2천 |
|---|
| 2026.09.08 | ₩25,519 | ₩25,519 | ₩25,507 | ₩25,507 | -0.05% | 200 |
|---|
| 2026.09.04 | ₩25,522 | ₩25,522 | ₩25,522 | ₩25,522 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,532 | ₩25,532 | ₩25,532 | ₩25,532 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩25,371 | ₩25,500 | ₩25,371 | ₩25,500 | +0.51% | 200 |
|---|
| 2026.09.01 | ₩25,526 | ₩25,526 | ₩25,438 | ₩25,477 | -0.19% | 400 |
|---|
| 2026.08.31 | ₩25,599 | ₩25,680 | ₩25,599 | ₩25,599 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩25,680 | ₩25,680 | ₩25,633 | ₩25,633 | -0.18% | 300 |
|---|
| 2026.08.27 | ₩25,615 | ₩25,615 | ₩25,615 | ₩25,615 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,465 | ₩25,577 | ₩25,465 | ₩25,577 | +0.44% | 400 |
|---|
| 2026.08.25 | ₩25,438 | ₩25,578 | ₩25,438 | ₩25,578 | +0.55% | 300 |
|---|
| 2026.08.24 | ₩25,375 | ₩25,375 | ₩25,375 | ₩25,375 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,666 | ₩25,666 | ₩25,371 | ₩25,425 | -0.94% | 1.1천 |
|---|
| 2026.08.20 | ₩25,472 | ₩25,472 | ₩25,460 | ₩25,460 | -0.05% | 300 |
|---|
| 2026.08.19 | ₩25,492 | ₩25,606 | ₩25,479 | ₩25,606 | +0.45% | 3.2천 |
|---|
| 2026.08.18 | ₩25,492 | ₩25,583 | ₩25,492 | ₩25,583 | +0.36% | 200 |
|---|
| 2026.08.17 | ₩25,613 | ₩25,670 | ₩25,613 | ₩25,670 | +0.23% | 400 |
|---|
| 2026.08.14 | ₩25,693 | ₩25,814 | ₩25,666 | ₩25,666 | -0.10% | 1.1천 |
|---|
| 2026.08.13 | ₩25,670 | ₩25,902 | ₩25,670 | ₩25,902 | +0.90% | 2.1천 |
|---|
| 2026.08.12 | ₩25,741 | ₩25,741 | ₩25,599 | ₩25,693 | -0.19% | 1.2천 |
|---|
| 2026.08.11 | ₩25,987 | ₩25,987 | ₩25,890 | ₩25,890 | -0.37% | 300 |
|---|
| 2026.08.10 | ₩25,345 | ₩25,737 | ₩25,345 | ₩25,737 | +1.55% | 300 |
|---|
| 2026.08.07 | ₩25,613 | ₩25,678 | ₩25,613 | ₩25,678 | +0.26% | 1.5천 |
|---|
| 2026.08.06 | ₩25,586 | ₩25,720 | ₩25,579 | ₩25,579 | -0.03% | 1.3천 |
|---|
| 2026.08.05 | ₩25,599 | ₩25,599 | ₩25,599 | ₩25,599 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,452 | ₩25,505 | ₩25,351 | ₩25,351 | -0.40% | 1.3천 |
|---|
| 2026.08.03 | ₩25,157 | ₩25,452 | ₩25,157 | ₩25,358 | +0.80% | 1.2천 |
|---|
| 2026.07.31 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,580 | ₩25,031 | ₩24,580 | ₩25,031 | +1.83% | 100 |
|---|
| 2026.07.29 | ₩24,808 | ₩24,808 | ₩24,694 | ₩24,698 | -0.44% | 800 |
|---|
| 2026.07.28 | ₩24,808 | ₩24,927 | ₩24,808 | ₩24,927 | +0.48% | 1.1천 |
|---|
| 2026.07.27 | ₩25,023 | ₩25,023 | ₩24,895 | ₩24,895 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩25,117 | ₩25,117 | ₩25,103 | ₩25,103 | -0.05% | 400 |
|---|
| 2026.07.23 | ₩25,103 | ₩25,184 | ₩25,103 | ₩25,123 | +0.08% | 700 |
|---|
| 2026.07.22 | ₩25,304 | ₩25,479 | ₩25,304 | ₩25,385 | +0.32% | 1.7천 |
|---|
| 2026.07.21 | ₩25,288 | ₩25,288 | ₩25,288 | ₩25,288 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,117 | ₩25,218 | ₩25,090 | ₩25,218 | +0.41% | 1.7천 |
|---|
| 2026.07.17 | ₩25,438 | ₩25,438 | ₩25,241 | ₩25,241 | -0.77% | 200 |
|---|
| 2026.07.16 | ₩25,398 | ₩25,512 | ₩25,398 | ₩25,471 | +0.29% | 300 |
|---|
| 2026.07.15 | ₩25,640 | ₩25,680 | ₩25,505 | ₩25,653 | +0.05% | 6.2천 |
|---|
| 2026.07.14 | ₩25,582 | ₩25,582 | ₩25,582 | ₩25,582 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,847 | ₩25,868 | ₩25,802 | ₩25,802 | -0.18% | 5.5천 |
|---|
| 2026.07.10 | ₩25,492 | ₩26,109 | ₩25,492 | ₩25,986 | +1.94% | 1.1천 |
|---|
| 2026.07.09 | ₩25,947 | ₩25,947 | ₩25,947 | ₩25,947 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,619 | ₩25,744 | ₩25,619 | ₩25,744 | +0.49% | 1.1천 |
|---|
| 2026.07.07 | ₩26,082 | ₩26,082 | ₩25,811 | ₩25,811 | -1.04% | 600 |
|---|
| 2026.07.06 | ₩25,901 | ₩26,149 | ₩25,868 | ₩26,011 | +0.42% | 1.9천 |
|---|
| 2026.07.02 | ₩25,948 | ₩25,948 | ₩25,857 | ₩25,857 | -0.35% | 500 |
|---|
| 2026.07.01 | ₩25,760 | ₩25,994 | ₩25,760 | ₩25,994 | +0.91% | 200 |
|---|
| 2026.06.30 | ₩25,827 | ₩26,149 | ₩25,827 | ₩26,149 | +1.25% | 900 |
|---|
| 2026.06.29 | ₩24,513 | ₩25,642 | ₩24,513 | ₩25,642 | +4.61% | 300 |
|---|
| 2026.06.26 | ₩25,465 | ₩25,465 | ₩25,276 | ₩25,276 | -0.74% | 500 |
|---|
| 2026.06.25 | ₩25,365 | ₩25,412 | ₩25,296 | ₩25,296 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩25,143 | ₩25,170 | ₩24,875 | ₩25,146 | +0.01% | 5.7천 |
|---|
| 2026.06.23 | ₩25,331 | ₩25,331 | ₩25,279 | ₩25,279 | -0.21% | 2.2천 |
|---|
| 2026.06.22 | ₩25,385 | ₩25,489 | ₩25,345 | ₩25,489 | +0.41% | 700 |
|---|
| 2026.06.18 | ₩25,479 | ₩25,760 | ₩25,479 | ₩25,599 | +0.47% | 1.4천 |
|---|
| 2026.06.17 | ₩25,680 | ₩25,680 | ₩25,361 | ₩25,361 | -1.24% | 600 |
|---|
| 2026.06.16 | ₩25,707 | ₩25,707 | ₩25,656 | ₩25,656 | -0.20% | 200 |
|---|
| 2026.06.15 | ₩25,640 | ₩25,685 | ₩25,599 | ₩25,685 | +0.18% | 1.6천 |
|---|
| 2026.06.12 | ₩25,385 | ₩25,385 | ₩25,316 | ₩25,316 | -0.27% | 200 |
|---|
| 2026.06.11 | ₩25,445 | ₩25,445 | ₩25,445 | ₩25,445 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩25,291 | ₩25,291 | ₩25,151 | ₩25,151 | -0.55% | 200 |
|---|
| 2026.06.09 | ₩25,277 | ₩25,286 | ₩25,277 | ₩25,286 | +0.03% | 400 |
|---|
| 2026.06.08 | ₩25,412 | ₩25,492 | ₩25,277 | ₩25,298 | -0.45% | 1.5천 |
|---|
| 2026.06.05 | ₩25,492 | ₩25,492 | ₩25,206 | ₩25,206 | -1.12% | 200 |
|---|
| 2026.06.04 | ₩25,787 | ₩25,787 | ₩25,780 | ₩25,780 | -0.03% | 300 |
|---|
| 2026.06.03 | ₩25,741 | ₩25,741 | ₩25,741 | ₩25,741 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩25,841 | ₩25,998 | ₩25,841 | ₩25,998 | +0.61% | 800 |
|---|
| 2026.06.01 | ₩25,787 | ₩25,941 | ₩25,760 | ₩25,928 | +0.55% | 1천 |
|---|
| 2026.05.29 | ₩24,808 | ₩26,038 | ₩24,808 | ₩26,038 | +4.96% | 900 |
|---|
| 2026.05.28 | ₩25,666 | ₩25,894 | ₩25,640 | ₩25,894 | +0.89% | 400 |
|---|
| 2026.05.27 | ₩25,438 | ₩25,559 | ₩25,438 | ₩25,559 | +0.47% | 4.1천 |
|---|
| 2026.05.26 | ₩25,345 | ₩25,504 | ₩25,345 | ₩25,504 | +0.63% | 600 |
|---|
| 2026.05.22 | ₩24,728 | ₩25,405 | ₩24,728 | ₩25,347 | +2.51% | 1.5천 |
|---|
| 2026.05.21 | ₩25,023 | ₩25,225 | ₩25,023 | ₩25,225 | +0.81% | 400 |
|---|
| 2026.05.20 | ₩24,808 | ₩25,145 | ₩24,808 | ₩25,145 | +1.36% | 800 |
|---|
| 2026.05.19 | ₩24,674 | ₩24,674 | ₩24,252 | ₩24,654 | -0.08% | 2.2천 |
|---|
| 2026.05.18 | ₩24,754 | ₩24,754 | ₩24,634 | ₩24,740 | -0.06% | 800 |
|---|
| 2026.05.15 | ₩24,982 | ₩25,217 | ₩24,982 | ₩25,009 | +0.11% | 2.2천 |
|---|
| 2026.05.14 | ₩25,485 | ₩25,485 | ₩25,485 | ₩25,485 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩25,532 | ₩25,559 | ₩25,408 | ₩25,408 | -0.49% | 600 |
|---|
| 2026.05.12 | ₩25,559 | ₩25,854 | ₩25,559 | ₩25,579 | +0.08% | 1천 |
|---|
| 2026.05.11 | ₩25,707 | ₩25,760 | ₩25,707 | ₩25,760 | +0.21% | 100 |
|---|
| 2026.05.08 | ₩25,646 | ₩25,686 | ₩25,646 | ₩25,680 | +0.13% | 500 |
|---|
| 2026.05.07 | ₩25,747 | ₩25,747 | ₩25,479 | ₩25,528 | -0.85% | 1.5천 |
|---|
| 2026.05.06 | ₩25,546 | ₩25,760 | ₩25,519 | ₩25,733 | +0.73% | 2.5천 |
|---|
| 2026.05.05 | ₩25,456 | ₩25,456 | ₩25,456 | ₩25,456 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,546 | ₩25,546 | ₩25,374 | ₩25,374 | -0.67% | 200 |
|---|
| 2026.05.01 | ₩24,446 | ₩25,572 | ₩24,433 | ₩25,554 | +4.53% | 2.6천 |
|---|
| 2026.04.30 | ₩25,371 | ₩25,371 | ₩25,345 | ₩25,345 | -0.11% | 1천 |
|---|
| 2026.04.29 | ₩25,066 | ₩25,066 | ₩25,066 | ₩25,066 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,029 | ₩25,029 | ₩25,029 | ₩25,029 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩25,076 | ₩25,204 | ₩25,076 | ₩25,204 | +0.51% | 200 |
|---|
| 2026.04.24 | ₩25,102 | ₩25,102 | ₩25,102 | ₩25,102 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩25,371 | ₩25,371 | ₩24,929 | ₩24,930 | -1.74% | 1.1천 |
|---|
| 2026.04.22 | ₩25,251 | ₩25,251 | ₩25,106 | ₩25,106 | -0.57% | 300 |
|---|
| 2026.04.21 | ₩24,942 | ₩24,973 | ₩24,848 | ₩24,973 | +0.12% | 1.2천 |
|---|
| 2026.04.20 | ₩25,106 | ₩25,106 | ₩25,106 | ₩25,106 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩24,969 | ₩25,371 | ₩24,969 | ₩25,181 | +0.85% | 2천 |
|---|
| 2026.04.16 | ₩24,949 | ₩24,949 | ₩24,949 | ₩24,949 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩24,973 | ₩24,973 | ₩24,973 | ₩24,973 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,788 | ₩24,953 | ₩24,788 | ₩24,953 | +0.67% | 1.1천 |
|---|
| 2026.04.13 | ₩24,540 | ₩24,624 | ₩24,540 | ₩24,624 | +0.34% | 500 |
|---|
| 2026.04.10 | ₩24,781 | ₩24,781 | ₩24,540 | ₩24,669 | -0.45% | 400 |
|---|
| 2026.04.09 | ₩24,728 | ₩24,728 | ₩24,651 | ₩24,651 | -0.31% | 300 |
|---|
| 2026.04.08 | ₩23,923 | ₩24,459 | ₩23,923 | ₩24,457 | +2.23% | 900 |
|---|
| 2026.04.07 | ₩23,574 | ₩23,814 | ₩23,561 | ₩23,814 | +1.02% | 600 |
|---|
| 2026.04.06 | ₩23,641 | ₩23,823 | ₩23,641 | ₩23,823 | +0.77% | 600 |
|---|
| 2026.04.02 | ₩23,764 | ₩23,764 | ₩23,764 | ₩23,764 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩23,829 | ₩23,926 | ₩23,829 | ₩23,926 | +0.41% | 1.1천 |
|---|
| 2026.03.31 | ₩23,085 | ₩23,601 | ₩23,085 | ₩23,541 | +1.98% | 1.6천 |
|---|
| 2026.03.30 | ₩22,461 | ₩22,622 | ₩20,745 | ₩22,583 | +0.54% | 1.7만 |
|---|
| 2026.03.27 | ₩22,770 | ₩22,770 | ₩22,620 | ₩22,620 | -0.66% | 400 |
|---|
| 2026.03.26 | ₩23,400 | ₩23,414 | ₩23,212 | ₩23,212 | -0.80% | 1.6천 |
|---|
| 2026.03.25 | ₩23,836 | ₩23,836 | ₩23,829 | ₩23,829 | -0.03% | 300 |
|---|
| 2026.03.24 | ₩23,507 | ₩23,507 | ₩23,498 | ₩23,498 | -0.04% | 300 |
|---|
| 2026.03.23 | ₩23,467 | ₩23,564 | ₩23,467 | ₩23,564 | +0.41% | 900 |
|---|
| 2026.03.20 | ₩23,440 | ₩23,440 | ₩23,257 | ₩23,257 | -0.78% | 200 |
|---|
| 2026.03.19 | ₩24,017 | ₩24,044 | ₩23,863 | ₩23,863 | -0.64% | 1.2천 |
|---|
| 2026.03.18 | ₩24,197 | ₩24,197 | ₩24,197 | ₩24,197 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩24,245 | ₩24,407 | ₩24,245 | ₩24,407 | +0.67% | 2.7천 |
|---|
| 2026.03.16 | ₩24,096 | ₩24,233 | ₩24,096 | ₩24,233 | +0.57% | 700 |
|---|
| 2026.03.13 | ₩23,986 | ₩23,986 | ₩23,986 | ₩23,986 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,494 | ₩24,494 | ₩24,494 | ₩24,494 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩24,808 | ₩24,808 | ₩24,728 | ₩24,728 | -0.32% | 500 |
|---|
| 2026.03.10 | ₩24,553 | ₩24,809 | ₩24,553 | ₩24,809 | +1.04% | 1천 |
|---|
| 2026.03.09 | ₩22,394 | ₩24,366 | ₩22,394 | ₩24,081 | +7.53% | 1.5만 |
|---|
| 2026.03.06 | ₩24,976 | ₩25,009 | ₩24,886 | ₩24,886 | -0.36% | 1.1천 |
|---|
| 2026.03.05 | ₩25,680 | ₩25,680 | ₩25,345 | ₩25,375 | -1.19% | 7.3천 |
|---|
| 2026.03.04 | ₩25,733 | ₩25,733 | ₩25,666 | ₩25,666 | -0.26% | 200 |
|---|
| 2026.03.03 | ₩25,264 | ₩25,515 | ₩25,210 | ₩25,515 | +0.99% | 2.2천 |
|---|
| 2026.03.02 | ₩25,921 | ₩25,921 | ₩25,921 | ₩25,921 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩26,035 | ₩26,176 | ₩25,971 | ₩25,971 | -0.25% | 800 |
|---|
| 2026.02.26 | ₩26,028 | ₩26,049 | ₩26,028 | ₩26,049 | +0.08% | 800 |
|---|
| 2026.02.25 | ₩25,948 | ₩26,256 | ₩25,948 | ₩26,122 | +0.67% | 2.2천 |
|---|
| 2026.02.24 | ₩25,941 | ₩25,976 | ₩25,941 | ₩25,976 | +0.13% | 200 |
|---|
| 2026.02.23 | ₩25,948 | ₩25,948 | ₩25,760 | ₩25,760 | -0.72% | 300 |
|---|
| 2026.02.20 | ₩25,948 | ₩26,136 | ₩25,948 | ₩26,082 | +0.52% | 1천 |
|---|
| 2026.02.19 | ₩25,881 | ₩26,016 | ₩25,881 | ₩26,016 | +0.52% | 400 |
|---|
| 2026.02.18 | ₩26,189 | ₩26,216 | ₩26,090 | ₩26,090 | -0.38% | 1.4천 |
|---|
| 2026.02.17 | ₩25,814 | ₩25,990 | ₩25,680 | ₩25,990 | +0.68% | 7.1천 |
|---|
| 2026.02.13 | ₩25,787 | ₩26,002 | ₩25,479 | ₩26,002 | +0.83% | 1만 |
|---|
| 2026.02.12 | ₩25,626 | ₩26,069 | ₩25,505 | ₩26,028 | +1.57% | 1.7만 |
|---|
| 2026.02.11 | ₩26,270 | ₩26,404 | ₩26,243 | ₩26,404 | +0.51% | 1.1천 |
|---|
| 2026.02.10 | ₩26,458 | ₩26,484 | ₩26,341 | ₩26,341 | -0.44% | 1.9만 |
|---|
| 2026.02.09 | ₩25,948 | ₩26,278 | ₩25,948 | ₩26,278 | +1.27% | 500 |
|---|
| 2026.02.06 | ₩25,961 | ₩26,055 | ₩25,961 | ₩26,022 | +0.23% | 2.2천 |
|---|
| 2026.02.05 | ₩25,747 | ₩25,747 | ₩25,709 | ₩25,709 | -0.15% | 1.6천 |
|---|
| 2026.02.04 | ₩25,948 | ₩25,948 | ₩25,888 | ₩25,888 | -0.23% | 300 |
|---|
| 2026.02.03 | ₩26,082 | ₩26,082 | ₩25,973 | ₩25,973 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩26,122 | ₩26,149 | ₩26,030 | ₩26,069 | -0.21% | 2.1천 |
|---|
| 2026.01.30 | ₩26,109 | ₩26,149 | ₩26,109 | ₩26,117 | +0.03% | 900 |
|---|
| 2026.01.29 | ₩25,921 | ₩26,122 | ₩25,881 | ₩26,114 | +0.74% | 2.4천 |
|---|
| 2026.01.28 | ₩26,042 | ₩26,230 | ₩26,042 | ₩26,191 | +0.57% | 900 |
|---|
| 2026.01.27 | ₩26,136 | ₩26,243 | ₩26,136 | ₩26,140 | +0.02% | 4.7천 |
|---|
| 2026.01.26 | ₩26,047 | ₩26,047 | ₩26,047 | ₩26,047 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩26,189 | ₩26,189 | ₩26,038 | ₩26,038 | -0.58% | 300 |
|---|
| 2026.01.22 | ₩26,189 | ₩26,189 | ₩26,063 | ₩26,063 | -0.48% | 1천 |
|---|
| 2026.01.21 | ₩25,841 | ₩25,908 | ₩25,841 | ₩25,853 | +0.05% | 800 |
|---|
| 2026.01.20 | ₩25,505 | ₩25,707 | ₩25,492 | ₩25,613 | +0.42% | 2.3천 |
|---|
| 2026.01.16 | ₩25,981 | ₩25,981 | ₩25,948 | ₩25,948 | -0.13% | 600 |
|---|
| 2026.01.15 | ₩25,935 | ₩26,049 | ₩25,921 | ₩25,972 | +0.14% | 7천 |
|---|
| 2026.01.14 | ₩25,948 | ₩25,948 | ₩25,868 | ₩25,929 | -0.07% | 800 |
|---|
| 2026.01.13 | ₩27,155 | ₩27,155 | ₩25,009 | ₩25,877 | -4.71% | 2.7천 |
|---|
| 2026.01.12 | ₩27,490 | ₩27,490 | ₩25,961 | ₩26,268 | -4.44% | 2.8천 |
|---|
| 2026.01.09 | ₩26,136 | ₩26,243 | ₩26,069 | ₩26,243 | +0.41% | 2.7천 |
|---|
| 2026.01.08 | ₩26,075 | ₩26,075 | ₩26,075 | ₩26,075 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩25,975 | ₩26,075 | ₩25,975 | ₩26,075 | +0.39% | 500 |
|---|
| 2026.01.06 | ₩26,066 | ₩26,066 | ₩26,066 | ₩26,066 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩25,774 | ₩26,055 | ₩25,747 | ₩25,941 | +0.65% | 3.4천 |
|---|
| 2026.01.02 | ₩25,881 | ₩25,881 | ₩25,830 | ₩25,830 | -0.20% | 500 |
|---|
| 2025.12.31 | ₩25,807 | ₩26,149 | ₩25,790 | ₩25,790 | -0.07% | 6.3천 |
|---|
| 2025.12.30 | ₩25,559 | ₩26,136 | ₩25,559 | ₩25,884 | +1.27% | 3.4천 |
|---|
| 2025.12.29 | ₩25,854 | ₩25,854 | ₩25,613 | ₩25,704 | -0.58% | 2.9천 |
|---|
| 2025.12.26 | ₩25,888 | ₩25,888 | ₩25,760 | ₩25,858 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩25,933 | ₩25,933 | ₩25,790 | ₩25,790 | -0.55% | 300 |
|---|
| 2025.12.23 | ₩25,618 | ₩25,894 | ₩25,618 | ₩25,724 | +0.41% | 2.2천 |
|---|
| 2025.12.22 | ₩25,707 | ₩25,707 | ₩25,590 | ₩25,590 | -0.45% | 300 |
|---|
| 2025.12.19 | ₩25,361 | ₩25,591 | ₩25,345 | ₩25,591 | +0.91% | 5천 |
|---|
| 2025.12.18 | ₩25,304 | ₩25,345 | ₩25,304 | ₩25,324 | +0.08% | 400 |
|---|
| 2025.12.17 | ₩26,015 | ₩26,015 | ₩25,090 | ₩25,158 | -3.29% | 600 |
|---|
| 2025.12.16 | ₩25,237 | ₩25,350 | ₩25,237 | ₩25,350 | +0.45% | 300 |
|---|
| 2025.12.15 | ₩25,465 | ₩25,465 | ₩25,304 | ₩25,432 | -0.13% | 1.2천 |
|---|
| 2025.12.12 | ₩25,438 | ₩25,606 | ₩24,553 | ₩25,497 | +0.23% | 3.2천 |
|---|
| 2025.12.11 | ₩25,814 | ₩26,015 | ₩25,800 | ₩25,896 | +0.32% | 4천 |
|---|
| 2025.12.10 | ₩25,976 | ₩25,976 | ₩25,976 | ₩25,976 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩25,787 | ₩26,002 | ₩25,774 | ₩25,870 | +0.32% | 1.1천 |
|---|
| 2025.12.08 | ₩25,865 | ₩25,865 | ₩25,865 | ₩25,865 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,042 | ₩26,042 | ₩25,921 | ₩26,022 | -0.08% | 600 |
|---|
| 2025.12.04 | ₩26,038 | ₩26,038 | ₩25,854 | ₩25,963 | -0.29% | 500 |
|---|
| 2025.12.03 | ₩25,868 | ₩26,136 | ₩25,814 | ₩26,015 | +0.57% | 3.1천 |
|---|
| 2025.12.02 | ₩25,762 | ₩25,885 | ₩25,762 | ₩25,885 | +0.48% | 400 |
|---|
| 2025.12.01 | ₩25,854 | ₩26,030 | ₩25,854 | ₩25,956 | +0.39% | 700 |
|---|
| 2025.11.28 | ₩25,935 | ₩26,079 | ₩25,935 | ₩26,079 | +0.56% | 200 |
|---|
| 2025.11.26 | ₩25,613 | ₩25,806 | ₩25,613 | ₩25,806 | +0.75% | 700 |
|---|
| 2025.11.25 | ₩25,512 | ₩25,640 | ₩25,465 | ₩25,640 | +0.50% | 1.4천 |
|---|
| 2025.11.24 | ₩25,318 | ₩25,371 | ₩25,267 | ₩25,318 | 0.00% | 1.8천 |
|---|
| 2025.11.21 | ₩24,808 | ₩24,889 | ₩24,567 | ₩24,879 | +0.29% | 3.6천 |
|---|
| 2025.11.20 | ₩24,996 | ₩25,318 | ₩24,808 | ₩24,808 | -0.75% | 5천 |
|---|
| 2025.11.19 | ₩25,170 | ₩25,170 | ₩25,012 | ₩25,012 | -0.63% | 200 |
|---|
| 2025.11.18 | ₩25,109 | ₩25,109 | ₩25,109 | ₩25,109 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩25,479 | ₩25,479 | ₩25,224 | ₩25,295 | -0.72% | 1.1천 |
|---|
| 2025.11.14 | ₩25,505 | ₩25,720 | ₩25,465 | ₩25,662 | +0.62% | 1.4천 |
|---|
| 2025.11.13 | ₩26,042 | ₩26,042 | ₩25,681 | ₩25,681 | -1.39% | 7.3천 |
|---|
| 2025.11.12 | ₩26,062 | ₩26,203 | ₩25,894 | ₩26,091 | +0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩26,337 | ₩26,545 | ₩26,337 | ₩26,374 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩26,087 | ₩26,167 | ₩26,002 | ₩26,167 | +0.30% | 500 |
|---|
| 2025.11.07 | ₩26,015 | ₩26,015 | ₩25,779 | ₩25,906 | -0.42% | 2.5천 |
|---|
| 2025.11.06 | ₩26,083 | ₩26,120 | ₩26,082 | ₩26,082 | -0.01% | 1천 |
|---|
| 2025.11.05 | ₩25,961 | ₩26,169 | ₩25,961 | ₩26,169 | +0.80% | 300 |
|---|
| 2025.11.04 | ₩26,230 | ₩26,230 | ₩26,070 | ₩26,070 | -0.61% | 1.1천 |
|---|
| 2025.11.03 | ₩26,290 | ₩26,290 | ₩26,290 | ₩26,290 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩26,350 | ₩26,353 | ₩26,350 | ₩26,353 | +0.01% | 3.2천 |
|---|
| 2025.10.30 | ₩26,156 | ₩26,195 | ₩26,156 | ₩26,195 | +0.15% | 400 |
|---|
| 2025.10.29 | ₩26,216 | ₩26,417 | ₩26,176 | ₩26,344 | +0.49% | 1.2천 |
|---|
| 2025.10.28 | ₩26,323 | ₩26,337 | ₩26,163 | ₩26,251 | -0.28% | 2.6천 |
|---|
| 2025.10.27 | ₩26,282 | ₩26,282 | ₩26,250 | ₩26,250 | -0.12% | 300 |
|---|
| 2025.10.24 | ₩26,075 | ₩26,075 | ₩26,075 | ₩26,075 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩26,820 | ₩26,820 | ₩25,935 | ₩25,935 | -3.30% | 500 |
|---|
| 2025.10.22 | ₩25,981 | ₩25,981 | ₩25,693 | ₩25,825 | -0.60% | 900 |
|---|
| 2025.10.21 | ₩25,707 | ₩25,922 | ₩25,707 | ₩25,922 | +0.84% | 1.1천 |
|---|
| 2025.10.20 | ₩25,720 | ₩25,760 | ₩25,680 | ₩25,739 | +0.07% | 1.3천 |
|---|
| 2025.10.17 | ₩25,666 | ₩25,682 | ₩25,546 | ₩25,682 | +0.06% | 700 |
|---|
| 2025.10.16 | ₩25,752 | ₩25,752 | ₩25,752 | ₩25,752 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩25,505 | ₩26,018 | ₩25,505 | ₩26,018 | +2.01% | 1천 |
|---|
| 2025.10.14 | ₩25,063 | ₩25,920 | ₩25,063 | ₩25,917 | +3.41% | 1천 |
|---|
| 2025.10.13 | ₩25,680 | ₩25,937 | ₩25,680 | ₩25,774 | +0.37% | 1.2천 |
|---|
| 2025.10.10 | ₩25,975 | ₩26,404 | ₩25,672 | ₩25,715 | -1.00% | 3.1천 |
|---|