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 | ₩23,878 | ₩23,968 | ₩23,469 | ₩23,968 | +0.38% | 5.2천 |
| 2026.10.08 | ₩23,684 | ₩23,684 | ₩23,540 | ₩23,540 | -0.61% | 400 |
| 2026.10.07 | ₩23,509 | ₩23,684 | ₩23,509 | ₩23,641 | +0.56% | 2.5천 |
| 2026.10.06 | ₩23,523 | ₩23,866 | ₩23,523 | ₩23,866 | +1.46% | 1.1천 |
| 2026.10.05 | ₩23,657 | ₩24,187 | ₩23,429 | ₩23,585 | -0.31% | 1.1천 |
| 2026.10.02 | ₩23,963 | ₩23,963 | ₩23,963 | ₩23,963 | 0.00% | 100 |
| 2026.10.01 | ₩23,483 | ₩23,826 | ₩23,469 | ₩23,826 | +1.46% | 600 |
| 2026.09.30 | ₩23,817 | ₩23,817 | ₩23,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,817 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩23,644 | ₩23,709 | ₩23,644 | ₩23,709 | +0.28% | 500 |
|---|
| 2026.09.28 | ₩23,509 | ₩23,575 | ₩23,509 | ₩23,575 | +0.28% | 300 |
|---|
| 2026.09.25 | ₩23,955 | ₩23,955 | ₩23,955 | ₩23,955 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩23,806 | ₩23,806 | ₩23,806 | ₩23,806 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩24,354 | ₩24,354 | ₩24,045 | ₩24,045 | -1.27% | 300 |
|---|
| 2026.09.22 | ₩24,556 | ₩24,556 | ₩24,491 | ₩24,491 | -0.26% | 200 |
|---|
| 2026.09.21 | ₩24,478 | ₩24,478 | ₩24,478 | ₩24,478 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩23,979 | ₩24,302 | ₩23,979 | ₩24,302 | +1.35% | 500 |
|---|
| 2026.09.17 | ₩24,140 | ₩24,307 | ₩24,073 | ₩24,307 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩23,939 | ₩24,173 | ₩23,939 | ₩24,000 | +0.26% | 1.2천 |
|---|
| 2026.09.15 | ₩24,140 | ₩24,488 | ₩24,046 | ₩24,183 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩24,462 | ₩24,462 | ₩24,357 | ₩24,357 | -0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩24,938 | ₩24,938 | ₩24,872 | ₩24,872 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩24,939 | ₩24,939 | ₩24,939 | ₩24,939 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩25,360 | ₩25,441 | ₩25,240 | ₩25,301 | -0.23% | 2천 |
|---|
| 2026.09.08 | ₩25,521 | ₩25,521 | ₩25,509 | ₩25,509 | -0.05% | 200 |
|---|
| 2026.09.04 | ₩25,524 | ₩25,524 | ₩25,524 | ₩25,524 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,535 | ₩25,535 | ₩25,535 | ₩25,535 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩25,374 | ₩25,502 | ₩25,374 | ₩25,502 | +0.51% | 200 |
|---|
| 2026.09.01 | ₩25,528 | ₩25,528 | ₩25,441 | ₩25,480 | -0.19% | 400 |
|---|
| 2026.08.31 | ₩25,602 | ₩25,682 | ₩25,602 | ₩25,602 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩25,682 | ₩25,682 | ₩25,635 | ₩25,635 | -0.18% | 300 |
|---|
| 2026.08.27 | ₩25,618 | ₩25,618 | ₩25,618 | ₩25,618 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,467 | ₩25,579 | ₩25,467 | ₩25,579 | +0.44% | 400 |
|---|
| 2026.08.25 | ₩25,441 | ₩25,580 | ₩25,441 | ₩25,580 | +0.55% | 300 |
|---|
| 2026.08.24 | ₩25,378 | ₩25,378 | ₩25,378 | ₩25,378 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,669 | ₩25,669 | ₩25,374 | ₩25,427 | -0.94% | 1.1천 |
|---|
| 2026.08.20 | ₩25,474 | ₩25,474 | ₩25,462 | ₩25,462 | -0.05% | 300 |
|---|
| 2026.08.19 | ₩25,494 | ₩25,608 | ₩25,481 | ₩25,608 | +0.45% | 3.2천 |
|---|
| 2026.08.18 | ₩25,494 | ₩25,586 | ₩25,494 | ₩25,586 | +0.36% | 200 |
|---|
| 2026.08.17 | ₩25,615 | ₩25,673 | ₩25,615 | ₩25,673 | +0.23% | 400 |
|---|
| 2026.08.14 | ₩25,695 | ₩25,816 | ₩25,669 | ₩25,669 | -0.10% | 1.1천 |
|---|
| 2026.08.13 | ₩25,673 | ₩25,905 | ₩25,673 | ₩25,905 | +0.90% | 2.1천 |
|---|
| 2026.08.12 | ₩25,744 | ₩25,744 | ₩25,602 | ₩25,695 | -0.19% | 1.2천 |
|---|
| 2026.08.11 | ₩25,989 | ₩25,989 | ₩25,893 | ₩25,893 | -0.37% | 300 |
|---|
| 2026.08.10 | ₩25,347 | ₩25,740 | ₩25,347 | ₩25,740 | +1.55% | 300 |
|---|
| 2026.08.07 | ₩25,615 | ₩25,681 | ₩25,615 | ₩25,681 | +0.26% | 1.5천 |
|---|
| 2026.08.06 | ₩25,588 | ₩25,722 | ₩25,581 | ₩25,581 | -0.03% | 1.3천 |
|---|
| 2026.08.05 | ₩25,602 | ₩25,602 | ₩25,602 | ₩25,602 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,454 | ₩25,508 | ₩25,353 | ₩25,353 | -0.40% | 1.3천 |
|---|
| 2026.08.03 | ₩25,159 | ₩25,454 | ₩25,159 | ₩25,360 | +0.80% | 1.2천 |
|---|
| 2026.07.31 | ₩25,194 | ₩25,194 | ₩25,194 | ₩25,194 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,582 | ₩25,033 | ₩24,582 | ₩25,033 | +1.83% | 100 |
|---|
| 2026.07.29 | ₩24,810 | ₩24,810 | ₩24,696 | ₩24,700 | -0.44% | 800 |
|---|
| 2026.07.28 | ₩24,810 | ₩24,930 | ₩24,810 | ₩24,930 | +0.48% | 1.1천 |
|---|
| 2026.07.27 | ₩25,025 | ₩25,025 | ₩24,898 | ₩24,898 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩25,119 | ₩25,119 | ₩25,105 | ₩25,105 | -0.05% | 400 |
|---|
| 2026.07.23 | ₩25,105 | ₩25,186 | ₩25,105 | ₩25,126 | +0.08% | 700 |
|---|
| 2026.07.22 | ₩25,307 | ₩25,481 | ₩25,307 | ₩25,387 | +0.32% | 1.7천 |
|---|
| 2026.07.21 | ₩25,290 | ₩25,290 | ₩25,290 | ₩25,290 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,119 | ₩25,221 | ₩25,092 | ₩25,221 | +0.41% | 1.7천 |
|---|
| 2026.07.17 | ₩25,441 | ₩25,441 | ₩25,244 | ₩25,244 | -0.77% | 200 |
|---|
| 2026.07.16 | ₩25,400 | ₩25,514 | ₩25,400 | ₩25,473 | +0.29% | 300 |
|---|
| 2026.07.15 | ₩25,642 | ₩25,682 | ₩25,508 | ₩25,655 | +0.05% | 6.2천 |
|---|
| 2026.07.14 | ₩25,584 | ₩25,584 | ₩25,584 | ₩25,584 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,850 | ₩25,870 | ₩25,804 | ₩25,804 | -0.18% | 5.5천 |
|---|
| 2026.07.10 | ₩25,494 | ₩26,111 | ₩25,494 | ₩25,988 | +1.94% | 1.1천 |
|---|
| 2026.07.09 | ₩25,949 | ₩25,949 | ₩25,949 | ₩25,949 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,622 | ₩25,746 | ₩25,622 | ₩25,746 | +0.49% | 1.1천 |
|---|
| 2026.07.07 | ₩26,084 | ₩26,084 | ₩25,813 | ₩25,813 | -1.04% | 600 |
|---|
| 2026.07.06 | ₩25,903 | ₩26,151 | ₩25,870 | ₩26,013 | +0.42% | 1.9천 |
|---|
| 2026.07.02 | ₩25,950 | ₩25,950 | ₩25,859 | ₩25,859 | -0.35% | 500 |
|---|
| 2026.07.01 | ₩25,763 | ₩25,996 | ₩25,763 | ₩25,996 | +0.91% | 200 |
|---|
| 2026.06.30 | ₩25,830 | ₩26,151 | ₩25,830 | ₩26,151 | +1.25% | 900 |
|---|
| 2026.06.29 | ₩24,515 | ₩25,645 | ₩24,515 | ₩25,645 | +4.61% | 300 |
|---|
| 2026.06.26 | ₩25,467 | ₩25,467 | ₩25,278 | ₩25,278 | -0.74% | 500 |
|---|
| 2026.06.25 | ₩25,367 | ₩25,414 | ₩25,299 | ₩25,299 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩25,146 | ₩25,172 | ₩24,877 | ₩25,148 | +0.01% | 5.7천 |
|---|
| 2026.06.23 | ₩25,333 | ₩25,333 | ₩25,281 | ₩25,281 | -0.21% | 2.2천 |
|---|
| 2026.06.22 | ₩25,387 | ₩25,492 | ₩25,347 | ₩25,492 | +0.41% | 700 |
|---|
| 2026.06.18 | ₩25,481 | ₩25,763 | ₩25,481 | ₩25,602 | +0.47% | 1.4천 |
|---|
| 2026.06.17 | ₩25,682 | ₩25,682 | ₩25,363 | ₩25,363 | -1.24% | 600 |
|---|
| 2026.06.16 | ₩25,709 | ₩25,709 | ₩25,658 | ₩25,658 | -0.20% | 200 |
|---|
| 2026.06.15 | ₩25,642 | ₩25,687 | ₩25,602 | ₩25,687 | +0.18% | 1.6천 |
|---|
| 2026.06.12 | ₩25,387 | ₩25,387 | ₩25,319 | ₩25,319 | -0.27% | 200 |
|---|
| 2026.06.11 | ₩25,447 | ₩25,447 | ₩25,447 | ₩25,447 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩25,293 | ₩25,293 | ₩25,154 | ₩25,154 | -0.55% | 200 |
|---|
| 2026.06.09 | ₩25,280 | ₩25,288 | ₩25,280 | ₩25,288 | +0.03% | 400 |
|---|
| 2026.06.08 | ₩25,414 | ₩25,494 | ₩25,280 | ₩25,300 | -0.45% | 1.5천 |
|---|
| 2026.06.05 | ₩25,494 | ₩25,494 | ₩25,209 | ₩25,209 | -1.12% | 200 |
|---|
| 2026.06.04 | ₩25,789 | ₩25,789 | ₩25,783 | ₩25,783 | -0.03% | 300 |
|---|
| 2026.06.03 | ₩25,744 | ₩25,744 | ₩25,744 | ₩25,744 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩25,843 | ₩26,000 | ₩25,843 | ₩26,000 | +0.61% | 800 |
|---|
| 2026.06.01 | ₩25,789 | ₩25,944 | ₩25,763 | ₩25,930 | +0.55% | 1천 |
|---|
| 2026.05.29 | ₩24,810 | ₩26,040 | ₩24,810 | ₩26,040 | +4.96% | 900 |
|---|
| 2026.05.28 | ₩25,669 | ₩25,897 | ₩25,642 | ₩25,897 | +0.89% | 400 |
|---|
| 2026.05.27 | ₩25,441 | ₩25,561 | ₩25,441 | ₩25,561 | +0.47% | 4.1천 |
|---|
| 2026.05.26 | ₩25,347 | ₩25,506 | ₩25,347 | ₩25,506 | +0.63% | 600 |
|---|
| 2026.05.22 | ₩24,730 | ₩25,407 | ₩24,730 | ₩25,349 | +2.51% | 1.5천 |
|---|
| 2026.05.21 | ₩25,025 | ₩25,227 | ₩25,025 | ₩25,227 | +0.81% | 400 |
|---|
| 2026.05.20 | ₩24,810 | ₩25,147 | ₩24,810 | ₩25,147 | +1.36% | 800 |
|---|
| 2026.05.19 | ₩24,676 | ₩24,676 | ₩24,254 | ₩24,656 | -0.08% | 2.2천 |
|---|
| 2026.05.18 | ₩24,757 | ₩24,757 | ₩24,636 | ₩24,742 | -0.06% | 800 |
|---|
| 2026.05.15 | ₩24,985 | ₩25,219 | ₩24,985 | ₩25,012 | +0.11% | 2.2천 |
|---|
| 2026.05.14 | ₩25,488 | ₩25,488 | ₩25,488 | ₩25,488 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩25,535 | ₩25,561 | ₩25,410 | ₩25,410 | -0.49% | 600 |
|---|
| 2026.05.12 | ₩25,561 | ₩25,856 | ₩25,561 | ₩25,581 | +0.08% | 1천 |
|---|
| 2026.05.11 | ₩25,709 | ₩25,763 | ₩25,709 | ₩25,763 | +0.21% | 100 |
|---|
| 2026.05.08 | ₩25,649 | ₩25,689 | ₩25,649 | ₩25,682 | +0.13% | 500 |
|---|
| 2026.05.07 | ₩25,749 | ₩25,749 | ₩25,481 | ₩25,531 | -0.85% | 1.5천 |
|---|
| 2026.05.06 | ₩25,548 | ₩25,763 | ₩25,521 | ₩25,736 | +0.73% | 2.5천 |
|---|
| 2026.05.05 | ₩25,458 | ₩25,458 | ₩25,458 | ₩25,458 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,548 | ₩25,548 | ₩25,376 | ₩25,376 | -0.67% | 200 |
|---|
| 2026.05.01 | ₩24,448 | ₩25,575 | ₩24,435 | ₩25,556 | +4.53% | 2.6천 |
|---|
| 2026.04.30 | ₩25,374 | ₩25,374 | ₩25,347 | ₩25,347 | -0.11% | 1천 |
|---|
| 2026.04.29 | ₩25,068 | ₩25,068 | ₩25,068 | ₩25,068 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,032 | ₩25,032 | ₩25,032 | ₩25,032 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩25,079 | ₩25,206 | ₩25,079 | ₩25,206 | +0.51% | 200 |
|---|
| 2026.04.24 | ₩25,104 | ₩25,104 | ₩25,104 | ₩25,104 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩25,374 | ₩25,374 | ₩24,931 | ₩24,932 | -1.74% | 1.1천 |
|---|
| 2026.04.22 | ₩25,253 | ₩25,253 | ₩25,108 | ₩25,108 | -0.57% | 300 |
|---|
| 2026.04.21 | ₩24,944 | ₩24,975 | ₩24,851 | ₩24,975 | +0.12% | 1.2천 |
|---|
| 2026.04.20 | ₩25,108 | ₩25,108 | ₩25,108 | ₩25,108 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩24,971 | ₩25,374 | ₩24,971 | ₩25,183 | +0.85% | 2천 |
|---|
| 2026.04.16 | ₩24,951 | ₩24,951 | ₩24,951 | ₩24,951 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩24,975 | ₩24,975 | ₩24,975 | ₩24,975 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,790 | ₩24,955 | ₩24,790 | ₩24,955 | +0.67% | 1.1천 |
|---|
| 2026.04.13 | ₩24,542 | ₩24,627 | ₩24,542 | ₩24,627 | +0.34% | 500 |
|---|
| 2026.04.10 | ₩24,784 | ₩24,784 | ₩24,542 | ₩24,671 | -0.45% | 400 |
|---|
| 2026.04.09 | ₩24,730 | ₩24,730 | ₩24,653 | ₩24,653 | -0.31% | 300 |
|---|
| 2026.04.08 | ₩23,925 | ₩24,462 | ₩23,925 | ₩24,459 | +2.23% | 900 |
|---|
| 2026.04.07 | ₩23,577 | ₩23,817 | ₩23,563 | ₩23,817 | +1.02% | 600 |
|---|
| 2026.04.06 | ₩23,644 | ₩23,825 | ₩23,644 | ₩23,825 | +0.77% | 600 |
|---|
| 2026.04.02 | ₩23,766 | ₩23,766 | ₩23,766 | ₩23,766 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩23,831 | ₩23,928 | ₩23,831 | ₩23,928 | +0.41% | 1.1천 |
|---|
| 2026.03.31 | ₩23,087 | ₩23,603 | ₩23,087 | ₩23,543 | +1.98% | 1.6천 |
|---|
| 2026.03.30 | ₩22,463 | ₩22,624 | ₩20,747 | ₩22,585 | +0.54% | 1.7만 |
|---|
| 2026.03.27 | ₩22,772 | ₩22,772 | ₩22,622 | ₩22,622 | -0.66% | 400 |
|---|
| 2026.03.26 | ₩23,402 | ₩23,416 | ₩23,214 | ₩23,214 | -0.80% | 1.6천 |
|---|
| 2026.03.25 | ₩23,838 | ₩23,838 | ₩23,831 | ₩23,831 | -0.03% | 300 |
|---|
| 2026.03.24 | ₩23,509 | ₩23,509 | ₩23,500 | ₩23,500 | -0.04% | 300 |
|---|
| 2026.03.23 | ₩23,469 | ₩23,566 | ₩23,469 | ₩23,566 | +0.41% | 900 |
|---|
| 2026.03.20 | ₩23,442 | ₩23,442 | ₩23,259 | ₩23,259 | -0.78% | 200 |
|---|
| 2026.03.19 | ₩24,019 | ₩24,046 | ₩23,865 | ₩23,865 | -0.64% | 1.2천 |
|---|
| 2026.03.18 | ₩24,199 | ₩24,199 | ₩24,199 | ₩24,199 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩24,247 | ₩24,409 | ₩24,247 | ₩24,409 | +0.67% | 2.7천 |
|---|
| 2026.03.16 | ₩24,098 | ₩24,235 | ₩24,098 | ₩24,235 | +0.57% | 700 |
|---|
| 2026.03.13 | ₩23,988 | ₩23,988 | ₩23,988 | ₩23,988 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,497 | ₩24,497 | ₩24,497 | ₩24,497 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩24,810 | ₩24,810 | ₩24,730 | ₩24,730 | -0.32% | 500 |
|---|
| 2026.03.10 | ₩24,556 | ₩24,812 | ₩24,556 | ₩24,812 | +1.04% | 1천 |
|---|
| 2026.03.09 | ₩22,396 | ₩24,368 | ₩22,396 | ₩24,083 | +7.53% | 1.5만 |
|---|
| 2026.03.06 | ₩24,978 | ₩25,012 | ₩24,888 | ₩24,888 | -0.36% | 1.1천 |
|---|
| 2026.03.05 | ₩25,682 | ₩25,682 | ₩25,347 | ₩25,378 | -1.19% | 7.3천 |
|---|
| 2026.03.04 | ₩25,736 | ₩25,736 | ₩25,669 | ₩25,669 | -0.26% | 200 |
|---|
| 2026.03.03 | ₩25,266 | ₩25,517 | ₩25,213 | ₩25,517 | +0.99% | 2.2천 |
|---|
| 2026.03.02 | ₩25,923 | ₩25,923 | ₩25,923 | ₩25,923 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩26,037 | ₩26,178 | ₩25,973 | ₩25,973 | -0.25% | 800 |
|---|
| 2026.02.26 | ₩26,031 | ₩26,051 | ₩26,031 | ₩26,051 | +0.08% | 800 |
|---|
| 2026.02.25 | ₩25,950 | ₩26,259 | ₩25,950 | ₩26,125 | +0.67% | 2.2천 |
|---|
| 2026.02.24 | ₩25,944 | ₩25,978 | ₩25,944 | ₩25,978 | +0.13% | 200 |
|---|
| 2026.02.23 | ₩25,950 | ₩25,950 | ₩25,763 | ₩25,763 | -0.72% | 300 |
|---|
| 2026.02.20 | ₩25,950 | ₩26,138 | ₩25,950 | ₩26,084 | +0.52% | 1천 |
|---|
| 2026.02.19 | ₩25,883 | ₩26,019 | ₩25,883 | ₩26,019 | +0.52% | 400 |
|---|
| 2026.02.18 | ₩26,192 | ₩26,219 | ₩26,092 | ₩26,092 | -0.38% | 1.4천 |
|---|
| 2026.02.17 | ₩25,816 | ₩25,992 | ₩25,682 | ₩25,992 | +0.68% | 7.1천 |
|---|
| 2026.02.13 | ₩25,789 | ₩26,004 | ₩25,481 | ₩26,004 | +0.83% | 1만 |
|---|
| 2026.02.12 | ₩25,628 | ₩26,071 | ₩25,508 | ₩26,031 | +1.57% | 1.7만 |
|---|
| 2026.02.11 | ₩26,272 | ₩26,406 | ₩26,245 | ₩26,406 | +0.51% | 1.1천 |
|---|
| 2026.02.10 | ₩26,460 | ₩26,487 | ₩26,343 | ₩26,343 | -0.44% | 1.9만 |
|---|
| 2026.02.09 | ₩25,950 | ₩26,280 | ₩25,950 | ₩26,280 | +1.27% | 500 |
|---|
| 2026.02.06 | ₩25,964 | ₩26,058 | ₩25,964 | ₩26,024 | +0.23% | 2.2천 |
|---|
| 2026.02.05 | ₩25,749 | ₩25,749 | ₩25,712 | ₩25,712 | -0.15% | 1.6천 |
|---|
| 2026.02.04 | ₩25,950 | ₩25,950 | ₩25,890 | ₩25,890 | -0.23% | 300 |
|---|
| 2026.02.03 | ₩26,084 | ₩26,084 | ₩25,976 | ₩25,976 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩26,125 | ₩26,151 | ₩26,032 | ₩26,071 | -0.21% | 2.1천 |
|---|
| 2026.01.30 | ₩26,111 | ₩26,151 | ₩26,111 | ₩26,119 | +0.03% | 900 |
|---|
| 2026.01.29 | ₩25,923 | ₩26,125 | ₩25,883 | ₩26,117 | +0.74% | 2.4천 |
|---|
| 2026.01.28 | ₩26,044 | ₩26,232 | ₩26,044 | ₩26,193 | +0.57% | 900 |
|---|
| 2026.01.27 | ₩26,138 | ₩26,245 | ₩26,138 | ₩26,142 | +0.02% | 4.7천 |
|---|
| 2026.01.26 | ₩26,050 | ₩26,050 | ₩26,050 | ₩26,050 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩26,192 | ₩26,192 | ₩26,040 | ₩26,040 | -0.58% | 300 |
|---|
| 2026.01.22 | ₩26,192 | ₩26,192 | ₩26,066 | ₩26,066 | -0.48% | 1천 |
|---|
| 2026.01.21 | ₩25,843 | ₩25,910 | ₩25,843 | ₩25,855 | +0.05% | 800 |
|---|
| 2026.01.20 | ₩25,508 | ₩25,709 | ₩25,494 | ₩25,615 | +0.42% | 2.3천 |
|---|
| 2026.01.16 | ₩25,984 | ₩25,984 | ₩25,950 | ₩25,950 | -0.13% | 600 |
|---|
| 2026.01.15 | ₩25,937 | ₩26,051 | ₩25,923 | ₩25,974 | +0.14% | 7천 |
|---|
| 2026.01.14 | ₩25,950 | ₩25,950 | ₩25,870 | ₩25,932 | -0.07% | 800 |
|---|
| 2026.01.13 | ₩27,157 | ₩27,157 | ₩25,012 | ₩25,879 | -4.71% | 2.7천 |
|---|
| 2026.01.12 | ₩27,493 | ₩27,493 | ₩25,964 | ₩26,271 | -4.44% | 2.8천 |
|---|
| 2026.01.09 | ₩26,138 | ₩26,245 | ₩26,071 | ₩26,245 | +0.41% | 2.7천 |
|---|
| 2026.01.08 | ₩26,078 | ₩26,078 | ₩26,078 | ₩26,078 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩25,977 | ₩26,078 | ₩25,977 | ₩26,078 | +0.39% | 500 |
|---|
| 2026.01.06 | ₩26,068 | ₩26,068 | ₩26,068 | ₩26,068 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩25,776 | ₩26,058 | ₩25,749 | ₩25,944 | +0.65% | 3.4천 |
|---|
| 2026.01.02 | ₩25,883 | ₩25,883 | ₩25,832 | ₩25,832 | -0.20% | 500 |
|---|
| 2025.12.31 | ₩25,809 | ₩26,151 | ₩25,792 | ₩25,792 | -0.07% | 6.3천 |
|---|
| 2025.12.30 | ₩25,561 | ₩26,138 | ₩25,561 | ₩25,886 | +1.27% | 3.4천 |
|---|
| 2025.12.29 | ₩25,856 | ₩25,856 | ₩25,615 | ₩25,706 | -0.58% | 2.9천 |
|---|
| 2025.12.26 | ₩25,890 | ₩25,890 | ₩25,763 | ₩25,860 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩25,936 | ₩25,936 | ₩25,792 | ₩25,792 | -0.55% | 300 |
|---|
| 2025.12.23 | ₩25,620 | ₩25,897 | ₩25,620 | ₩25,726 | +0.41% | 2.2천 |
|---|
| 2025.12.22 | ₩25,709 | ₩25,709 | ₩25,592 | ₩25,592 | -0.45% | 300 |
|---|
| 2025.12.19 | ₩25,363 | ₩25,594 | ₩25,347 | ₩25,594 | +0.91% | 5천 |
|---|
| 2025.12.18 | ₩25,307 | ₩25,347 | ₩25,307 | ₩25,327 | +0.08% | 400 |
|---|
| 2025.12.17 | ₩26,017 | ₩26,017 | ₩25,092 | ₩25,160 | -3.29% | 600 |
|---|
| 2025.12.16 | ₩25,240 | ₩25,352 | ₩25,240 | ₩25,352 | +0.45% | 300 |
|---|
| 2025.12.15 | ₩25,467 | ₩25,467 | ₩25,307 | ₩25,434 | -0.13% | 1.2천 |
|---|
| 2025.12.12 | ₩25,441 | ₩25,608 | ₩24,556 | ₩25,500 | +0.23% | 3.2천 |
|---|
| 2025.12.11 | ₩25,816 | ₩26,017 | ₩25,803 | ₩25,898 | +0.32% | 4천 |
|---|
| 2025.12.10 | ₩25,978 | ₩25,978 | ₩25,978 | ₩25,978 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩25,789 | ₩26,004 | ₩25,776 | ₩25,873 | +0.32% | 1.1천 |
|---|
| 2025.12.08 | ₩25,867 | ₩25,867 | ₩25,867 | ₩25,867 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,044 | ₩26,044 | ₩25,923 | ₩26,024 | -0.08% | 600 |
|---|
| 2025.12.04 | ₩26,040 | ₩26,040 | ₩25,856 | ₩25,965 | -0.29% | 500 |
|---|
| 2025.12.03 | ₩25,870 | ₩26,138 | ₩25,816 | ₩26,017 | +0.57% | 3.1천 |
|---|
| 2025.12.02 | ₩25,764 | ₩25,887 | ₩25,764 | ₩25,887 | +0.48% | 400 |
|---|
| 2025.12.01 | ₩25,856 | ₩26,032 | ₩25,856 | ₩25,958 | +0.39% | 700 |
|---|
| 2025.11.28 | ₩25,937 | ₩26,082 | ₩25,937 | ₩26,082 | +0.56% | 200 |
|---|
| 2025.11.26 | ₩25,615 | ₩25,808 | ₩25,615 | ₩25,808 | +0.75% | 700 |
|---|
| 2025.11.25 | ₩25,514 | ₩25,642 | ₩25,467 | ₩25,642 | +0.50% | 1.4천 |
|---|
| 2025.11.24 | ₩25,320 | ₩25,374 | ₩25,269 | ₩25,320 | 0.00% | 1.8천 |
|---|
| 2025.11.21 | ₩24,810 | ₩24,891 | ₩24,569 | ₩24,881 | +0.29% | 3.6천 |
|---|
| 2025.11.20 | ₩24,998 | ₩25,320 | ₩24,810 | ₩24,810 | -0.75% | 5천 |
|---|
| 2025.11.19 | ₩25,172 | ₩25,172 | ₩25,014 | ₩25,014 | -0.63% | 200 |
|---|
| 2025.11.18 | ₩25,111 | ₩25,111 | ₩25,111 | ₩25,111 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩25,481 | ₩25,481 | ₩25,226 | ₩25,297 | -0.72% | 1.1천 |
|---|
| 2025.11.14 | ₩25,508 | ₩25,722 | ₩25,467 | ₩25,665 | +0.62% | 1.4천 |
|---|
| 2025.11.13 | ₩26,044 | ₩26,044 | ₩25,683 | ₩25,683 | -1.39% | 7.3천 |
|---|
| 2025.11.12 | ₩26,064 | ₩26,205 | ₩25,897 | ₩26,094 | +0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩26,339 | ₩26,547 | ₩26,339 | ₩26,377 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩26,090 | ₩26,169 | ₩26,004 | ₩26,169 | +0.30% | 500 |
|---|
| 2025.11.07 | ₩26,017 | ₩26,017 | ₩25,781 | ₩25,909 | -0.42% | 2.5천 |
|---|
| 2025.11.06 | ₩26,086 | ₩26,122 | ₩26,084 | ₩26,084 | -0.01% | 1천 |
|---|
| 2025.11.05 | ₩25,964 | ₩26,172 | ₩25,964 | ₩26,172 | +0.80% | 300 |
|---|
| 2025.11.04 | ₩26,232 | ₩26,232 | ₩26,072 | ₩26,072 | -0.61% | 1.1천 |
|---|
| 2025.11.03 | ₩26,292 | ₩26,292 | ₩26,292 | ₩26,292 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩26,353 | ₩26,355 | ₩26,353 | ₩26,355 | +0.01% | 3.2천 |
|---|
| 2025.10.30 | ₩26,158 | ₩26,197 | ₩26,158 | ₩26,197 | +0.15% | 400 |
|---|
| 2025.10.29 | ₩26,219 | ₩26,420 | ₩26,178 | ₩26,346 | +0.49% | 1.2천 |
|---|
| 2025.10.28 | ₩26,326 | ₩26,339 | ₩26,165 | ₩26,253 | -0.28% | 2.6천 |
|---|
| 2025.10.27 | ₩26,284 | ₩26,284 | ₩26,252 | ₩26,252 | -0.12% | 300 |
|---|
| 2025.10.24 | ₩26,078 | ₩26,078 | ₩26,078 | ₩26,078 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩26,822 | ₩26,822 | ₩25,937 | ₩25,937 | -3.30% | 500 |
|---|
| 2025.10.22 | ₩25,984 | ₩25,984 | ₩25,695 | ₩25,827 | -0.60% | 900 |
|---|
| 2025.10.21 | ₩25,709 | ₩25,925 | ₩25,709 | ₩25,925 | +0.84% | 1.1천 |
|---|
| 2025.10.20 | ₩25,722 | ₩25,763 | ₩25,682 | ₩25,741 | +0.07% | 1.3천 |
|---|
| 2025.10.17 | ₩25,669 | ₩25,685 | ₩25,548 | ₩25,685 | +0.06% | 700 |
|---|
| 2025.10.16 | ₩25,754 | ₩25,754 | ₩25,754 | ₩25,754 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩25,508 | ₩26,020 | ₩25,508 | ₩26,020 | +2.01% | 1천 |
|---|
| 2025.10.14 | ₩25,065 | ₩25,922 | ₩25,065 | ₩25,919 | +3.41% | 1천 |
|---|
| 2025.10.13 | ₩25,682 | ₩25,940 | ₩25,682 | ₩25,776 | +0.37% | 1.2천 |
|---|
| 2025.10.10 | ₩25,977 | ₩26,406 | ₩25,674 | ₩25,717 | -1.00% | 3.1천 |
|---|