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 | ₩23,881 | ₩23,971 | ₩23,472 | ₩23,971 | +0.38% | 5.2천 |
| 2026.10.08 | ₩23,686 | ₩23,686 | ₩23,543 | ₩23,543 | -0.61% | 400 |
| 2026.10.07 | ₩23,512 | ₩23,686 | ₩23,512 | ₩23,643 | +0.56% | 2.5천 |
| 2026.10.06 | ₩23,525 | ₩23,869 | ₩23,525 | ₩23,869 | +1.46% | 1.1천 |
| 2026.10.05 | ₩23,659 | ₩24,189 | ₩23,431 | ₩23,587 | -0.31% | 1.1천 |
| 2026.10.02 | ₩23,965 | ₩23,965 | ₩23,965 | ₩23,965 | 0.00% | 100 |
| 2026.10.01 | ₩23,485 | ₩23,828 | ₩23,472 | ₩23,828 | +1.46% | 600 |
| 2026.09.30 | ₩23,819 | ₩23,819 | ₩23,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,819 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩23,646 | ₩23,712 | ₩23,646 | ₩23,712 | +0.28% | 500 |
|---|
| 2026.09.28 | ₩23,512 | ₩23,578 | ₩23,512 | ₩23,578 | +0.28% | 300 |
|---|
| 2026.09.25 | ₩23,957 | ₩23,957 | ₩23,957 | ₩23,957 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩23,808 | ₩23,808 | ₩23,808 | ₩23,808 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩24,357 | ₩24,357 | ₩24,047 | ₩24,047 | -1.27% | 300 |
|---|
| 2026.09.22 | ₩24,558 | ₩24,558 | ₩24,494 | ₩24,494 | -0.26% | 200 |
|---|
| 2026.09.21 | ₩24,480 | ₩24,480 | ₩24,480 | ₩24,480 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩23,981 | ₩24,305 | ₩23,981 | ₩24,305 | +1.35% | 500 |
|---|
| 2026.09.17 | ₩24,142 | ₩24,310 | ₩24,075 | ₩24,310 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩23,941 | ₩24,176 | ₩23,941 | ₩24,003 | +0.26% | 1.2천 |
|---|
| 2026.09.15 | ₩24,142 | ₩24,491 | ₩24,048 | ₩24,185 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩24,464 | ₩24,464 | ₩24,360 | ₩24,360 | -0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩24,940 | ₩24,940 | ₩24,875 | ₩24,875 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩24,942 | ₩24,942 | ₩24,942 | ₩24,942 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩25,363 | ₩25,443 | ₩25,242 | ₩25,304 | -0.23% | 2천 |
|---|
| 2026.09.08 | ₩25,524 | ₩25,524 | ₩25,512 | ₩25,512 | -0.05% | 200 |
|---|
| 2026.09.04 | ₩25,526 | ₩25,526 | ₩25,526 | ₩25,526 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,537 | ₩25,537 | ₩25,537 | ₩25,537 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩25,376 | ₩25,505 | ₩25,376 | ₩25,505 | +0.51% | 200 |
|---|
| 2026.09.01 | ₩25,531 | ₩25,531 | ₩25,443 | ₩25,482 | -0.19% | 400 |
|---|
| 2026.08.31 | ₩25,604 | ₩25,685 | ₩25,604 | ₩25,604 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩25,685 | ₩25,685 | ₩25,638 | ₩25,638 | -0.18% | 300 |
|---|
| 2026.08.27 | ₩25,620 | ₩25,620 | ₩25,620 | ₩25,620 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,470 | ₩25,581 | ₩25,470 | ₩25,581 | +0.44% | 400 |
|---|
| 2026.08.25 | ₩25,443 | ₩25,583 | ₩25,443 | ₩25,583 | +0.55% | 300 |
|---|
| 2026.08.24 | ₩25,380 | ₩25,380 | ₩25,380 | ₩25,380 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,671 | ₩25,671 | ₩25,376 | ₩25,430 | -0.94% | 1.1천 |
|---|
| 2026.08.20 | ₩25,477 | ₩25,477 | ₩25,465 | ₩25,465 | -0.05% | 300 |
|---|
| 2026.08.19 | ₩25,497 | ₩25,611 | ₩25,484 | ₩25,611 | +0.45% | 3.2천 |
|---|
| 2026.08.18 | ₩25,497 | ₩25,588 | ₩25,497 | ₩25,588 | +0.36% | 200 |
|---|
| 2026.08.17 | ₩25,618 | ₩25,675 | ₩25,618 | ₩25,675 | +0.23% | 400 |
|---|
| 2026.08.14 | ₩25,698 | ₩25,819 | ₩25,671 | ₩25,671 | -0.10% | 1.1천 |
|---|
| 2026.08.13 | ₩25,675 | ₩25,907 | ₩25,675 | ₩25,907 | +0.90% | 2.1천 |
|---|
| 2026.08.12 | ₩25,746 | ₩25,746 | ₩25,604 | ₩25,698 | -0.19% | 1.2천 |
|---|
| 2026.08.11 | ₩25,992 | ₩25,992 | ₩25,895 | ₩25,895 | -0.37% | 300 |
|---|
| 2026.08.10 | ₩25,349 | ₩25,742 | ₩25,349 | ₩25,742 | +1.55% | 300 |
|---|
| 2026.08.07 | ₩25,618 | ₩25,683 | ₩25,618 | ₩25,683 | +0.26% | 1.5천 |
|---|
| 2026.08.06 | ₩25,591 | ₩25,725 | ₩25,584 | ₩25,584 | -0.03% | 1.3천 |
|---|
| 2026.08.05 | ₩25,604 | ₩25,604 | ₩25,604 | ₩25,604 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,457 | ₩25,510 | ₩25,356 | ₩25,356 | -0.40% | 1.3천 |
|---|
| 2026.08.03 | ₩25,162 | ₩25,457 | ₩25,162 | ₩25,363 | +0.80% | 1.2천 |
|---|
| 2026.07.31 | ₩25,197 | ₩25,197 | ₩25,197 | ₩25,197 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,585 | ₩25,036 | ₩24,585 | ₩25,036 | +1.83% | 100 |
|---|
| 2026.07.29 | ₩24,813 | ₩24,813 | ₩24,699 | ₩24,703 | -0.44% | 800 |
|---|
| 2026.07.28 | ₩24,813 | ₩24,932 | ₩24,813 | ₩24,932 | +0.48% | 1.1천 |
|---|
| 2026.07.27 | ₩25,028 | ₩25,028 | ₩24,900 | ₩24,900 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩25,121 | ₩25,121 | ₩25,108 | ₩25,108 | -0.05% | 400 |
|---|
| 2026.07.23 | ₩25,108 | ₩25,188 | ₩25,108 | ₩25,128 | +0.08% | 700 |
|---|
| 2026.07.22 | ₩25,309 | ₩25,484 | ₩25,309 | ₩25,390 | +0.32% | 1.7천 |
|---|
| 2026.07.21 | ₩25,293 | ₩25,293 | ₩25,293 | ₩25,293 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,121 | ₩25,223 | ₩25,095 | ₩25,223 | +0.41% | 1.7천 |
|---|
| 2026.07.17 | ₩25,443 | ₩25,443 | ₩25,246 | ₩25,246 | -0.77% | 200 |
|---|
| 2026.07.16 | ₩25,403 | ₩25,517 | ₩25,403 | ₩25,476 | +0.29% | 300 |
|---|
| 2026.07.15 | ₩25,645 | ₩25,685 | ₩25,510 | ₩25,658 | +0.05% | 6.2천 |
|---|
| 2026.07.14 | ₩25,587 | ₩25,587 | ₩25,587 | ₩25,587 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,852 | ₩25,873 | ₩25,807 | ₩25,807 | -0.18% | 5.5천 |
|---|
| 2026.07.10 | ₩25,497 | ₩26,114 | ₩25,497 | ₩25,991 | +1.94% | 1.1천 |
|---|
| 2026.07.09 | ₩25,952 | ₩25,952 | ₩25,952 | ₩25,952 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,624 | ₩25,749 | ₩25,624 | ₩25,749 | +0.49% | 1.1천 |
|---|
| 2026.07.07 | ₩26,087 | ₩26,087 | ₩25,816 | ₩25,816 | -1.04% | 600 |
|---|
| 2026.07.06 | ₩25,906 | ₩26,154 | ₩25,873 | ₩26,016 | +0.42% | 1.9천 |
|---|
| 2026.07.02 | ₩25,953 | ₩25,953 | ₩25,862 | ₩25,862 | -0.35% | 500 |
|---|
| 2026.07.01 | ₩25,765 | ₩25,999 | ₩25,765 | ₩25,999 | +0.91% | 200 |
|---|
| 2026.06.30 | ₩25,832 | ₩26,154 | ₩25,832 | ₩26,154 | +1.25% | 900 |
|---|
| 2026.06.29 | ₩24,518 | ₩25,647 | ₩24,518 | ₩25,647 | +4.61% | 300 |
|---|
| 2026.06.26 | ₩25,470 | ₩25,470 | ₩25,281 | ₩25,281 | -0.74% | 500 |
|---|
| 2026.06.25 | ₩25,370 | ₩25,416 | ₩25,301 | ₩25,301 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩25,148 | ₩25,175 | ₩24,880 | ₩25,151 | +0.01% | 5.7천 |
|---|
| 2026.06.23 | ₩25,336 | ₩25,336 | ₩25,284 | ₩25,284 | -0.21% | 2.2천 |
|---|
| 2026.06.22 | ₩25,390 | ₩25,494 | ₩25,349 | ₩25,494 | +0.41% | 700 |
|---|
| 2026.06.18 | ₩25,484 | ₩25,765 | ₩25,484 | ₩25,604 | +0.47% | 1.4천 |
|---|
| 2026.06.17 | ₩25,685 | ₩25,685 | ₩25,366 | ₩25,366 | -1.24% | 600 |
|---|
| 2026.06.16 | ₩25,712 | ₩25,712 | ₩25,661 | ₩25,661 | -0.20% | 200 |
|---|
| 2026.06.15 | ₩25,645 | ₩25,690 | ₩25,604 | ₩25,690 | +0.18% | 1.6천 |
|---|
| 2026.06.12 | ₩25,390 | ₩25,390 | ₩25,321 | ₩25,321 | -0.27% | 200 |
|---|
| 2026.06.11 | ₩25,450 | ₩25,450 | ₩25,450 | ₩25,450 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩25,296 | ₩25,296 | ₩25,156 | ₩25,156 | -0.55% | 200 |
|---|
| 2026.06.09 | ₩25,282 | ₩25,290 | ₩25,282 | ₩25,290 | +0.03% | 400 |
|---|
| 2026.06.08 | ₩25,416 | ₩25,497 | ₩25,282 | ₩25,302 | -0.45% | 1.5천 |
|---|
| 2026.06.05 | ₩25,497 | ₩25,497 | ₩25,211 | ₩25,211 | -1.12% | 200 |
|---|
| 2026.06.04 | ₩25,792 | ₩25,792 | ₩25,785 | ₩25,785 | -0.03% | 300 |
|---|
| 2026.06.03 | ₩25,746 | ₩25,746 | ₩25,746 | ₩25,746 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩25,846 | ₩26,003 | ₩25,846 | ₩26,003 | +0.61% | 800 |
|---|
| 2026.06.01 | ₩25,792 | ₩25,946 | ₩25,765 | ₩25,933 | +0.55% | 1천 |
|---|
| 2026.05.29 | ₩24,813 | ₩26,043 | ₩24,813 | ₩26,043 | +4.96% | 900 |
|---|
| 2026.05.28 | ₩25,671 | ₩25,899 | ₩25,645 | ₩25,899 | +0.89% | 400 |
|---|
| 2026.05.27 | ₩25,443 | ₩25,564 | ₩25,443 | ₩25,564 | +0.47% | 4.1천 |
|---|
| 2026.05.26 | ₩25,349 | ₩25,509 | ₩25,349 | ₩25,509 | +0.63% | 600 |
|---|
| 2026.05.22 | ₩24,732 | ₩25,410 | ₩24,732 | ₩25,352 | +2.51% | 1.5천 |
|---|
| 2026.05.21 | ₩25,028 | ₩25,230 | ₩25,028 | ₩25,230 | +0.81% | 400 |
|---|
| 2026.05.20 | ₩24,813 | ₩25,150 | ₩24,813 | ₩25,150 | +1.36% | 800 |
|---|
| 2026.05.19 | ₩24,679 | ₩24,679 | ₩24,256 | ₩24,659 | -0.08% | 2.2천 |
|---|
| 2026.05.18 | ₩24,759 | ₩24,759 | ₩24,639 | ₩24,745 | -0.06% | 800 |
|---|
| 2026.05.15 | ₩24,987 | ₩25,222 | ₩24,987 | ₩25,014 | +0.11% | 2.2천 |
|---|
| 2026.05.14 | ₩25,490 | ₩25,490 | ₩25,490 | ₩25,490 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩25,537 | ₩25,564 | ₩25,412 | ₩25,412 | -0.49% | 600 |
|---|
| 2026.05.12 | ₩25,564 | ₩25,859 | ₩25,564 | ₩25,584 | +0.08% | 1천 |
|---|
| 2026.05.11 | ₩25,712 | ₩25,765 | ₩25,712 | ₩25,765 | +0.21% | 100 |
|---|
| 2026.05.08 | ₩25,651 | ₩25,691 | ₩25,651 | ₩25,685 | +0.13% | 500 |
|---|
| 2026.05.07 | ₩25,752 | ₩25,752 | ₩25,484 | ₩25,533 | -0.85% | 1.5천 |
|---|
| 2026.05.06 | ₩25,551 | ₩25,765 | ₩25,524 | ₩25,738 | +0.73% | 2.5천 |
|---|
| 2026.05.05 | ₩25,461 | ₩25,461 | ₩25,461 | ₩25,461 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,551 | ₩25,551 | ₩25,379 | ₩25,379 | -0.67% | 200 |
|---|
| 2026.05.01 | ₩24,451 | ₩25,577 | ₩24,437 | ₩25,559 | +4.53% | 2.6천 |
|---|
| 2026.04.30 | ₩25,376 | ₩25,376 | ₩25,349 | ₩25,349 | -0.11% | 1천 |
|---|
| 2026.04.29 | ₩25,070 | ₩25,070 | ₩25,070 | ₩25,070 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,034 | ₩25,034 | ₩25,034 | ₩25,034 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩25,081 | ₩25,209 | ₩25,081 | ₩25,209 | +0.51% | 200 |
|---|
| 2026.04.24 | ₩25,107 | ₩25,107 | ₩25,107 | ₩25,107 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩25,376 | ₩25,376 | ₩24,934 | ₩24,935 | -1.74% | 1.1천 |
|---|
| 2026.04.22 | ₩25,256 | ₩25,256 | ₩25,111 | ₩25,111 | -0.57% | 300 |
|---|
| 2026.04.21 | ₩24,947 | ₩24,978 | ₩24,853 | ₩24,978 | +0.12% | 1.2천 |
|---|
| 2026.04.20 | ₩25,111 | ₩25,111 | ₩25,111 | ₩25,111 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩24,974 | ₩25,376 | ₩24,974 | ₩25,186 | +0.85% | 2천 |
|---|
| 2026.04.16 | ₩24,954 | ₩24,954 | ₩24,954 | ₩24,954 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩24,978 | ₩24,978 | ₩24,978 | ₩24,978 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,793 | ₩24,958 | ₩24,793 | ₩24,958 | +0.67% | 1.1천 |
|---|
| 2026.04.13 | ₩24,545 | ₩24,629 | ₩24,545 | ₩24,629 | +0.34% | 500 |
|---|
| 2026.04.10 | ₩24,786 | ₩24,786 | ₩24,545 | ₩24,673 | -0.45% | 400 |
|---|
| 2026.04.09 | ₩24,732 | ₩24,732 | ₩24,656 | ₩24,656 | -0.31% | 300 |
|---|
| 2026.04.08 | ₩23,928 | ₩24,464 | ₩23,928 | ₩24,462 | +2.23% | 900 |
|---|
| 2026.04.07 | ₩23,579 | ₩23,819 | ₩23,566 | ₩23,819 | +1.02% | 600 |
|---|
| 2026.04.06 | ₩23,646 | ₩23,827 | ₩23,646 | ₩23,827 | +0.77% | 600 |
|---|
| 2026.04.02 | ₩23,768 | ₩23,768 | ₩23,768 | ₩23,768 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩23,834 | ₩23,930 | ₩23,834 | ₩23,930 | +0.41% | 1.1천 |
|---|
| 2026.03.31 | ₩23,089 | ₩23,606 | ₩23,089 | ₩23,545 | +1.98% | 1.6천 |
|---|
| 2026.03.30 | ₩22,466 | ₩22,627 | ₩20,749 | ₩22,588 | +0.54% | 1.7만 |
|---|
| 2026.03.27 | ₩22,774 | ₩22,774 | ₩22,624 | ₩22,624 | -0.66% | 400 |
|---|
| 2026.03.26 | ₩23,405 | ₩23,418 | ₩23,217 | ₩23,217 | -0.80% | 1.6천 |
|---|
| 2026.03.25 | ₩23,841 | ₩23,841 | ₩23,834 | ₩23,834 | -0.03% | 300 |
|---|
| 2026.03.24 | ₩23,512 | ₩23,512 | ₩23,503 | ₩23,503 | -0.04% | 300 |
|---|
| 2026.03.23 | ₩23,472 | ₩23,568 | ₩23,472 | ₩23,568 | +0.41% | 900 |
|---|
| 2026.03.20 | ₩23,445 | ₩23,445 | ₩23,261 | ₩23,261 | -0.78% | 200 |
|---|
| 2026.03.19 | ₩24,022 | ₩24,048 | ₩23,867 | ₩23,867 | -0.64% | 1.2천 |
|---|
| 2026.03.18 | ₩24,201 | ₩24,201 | ₩24,201 | ₩24,201 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩24,250 | ₩24,412 | ₩24,250 | ₩24,412 | +0.67% | 2.7천 |
|---|
| 2026.03.16 | ₩24,101 | ₩24,238 | ₩24,101 | ₩24,238 | +0.57% | 700 |
|---|
| 2026.03.13 | ₩23,991 | ₩23,991 | ₩23,991 | ₩23,991 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,499 | ₩24,499 | ₩24,499 | ₩24,499 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩24,813 | ₩24,813 | ₩24,732 | ₩24,732 | -0.32% | 500 |
|---|
| 2026.03.10 | ₩24,558 | ₩24,814 | ₩24,558 | ₩24,814 | +1.04% | 1천 |
|---|
| 2026.03.09 | ₩22,399 | ₩24,370 | ₩22,399 | ₩24,086 | +7.53% | 1.5만 |
|---|
| 2026.03.06 | ₩24,981 | ₩25,014 | ₩24,891 | ₩24,891 | -0.36% | 1.1천 |
|---|
| 2026.03.05 | ₩25,685 | ₩25,685 | ₩25,349 | ₩25,380 | -1.19% | 7.3천 |
|---|
| 2026.03.04 | ₩25,738 | ₩25,738 | ₩25,671 | ₩25,671 | -0.26% | 200 |
|---|
| 2026.03.03 | ₩25,269 | ₩25,520 | ₩25,215 | ₩25,520 | +0.99% | 2.2천 |
|---|
| 2026.03.02 | ₩25,926 | ₩25,926 | ₩25,926 | ₩25,926 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩26,040 | ₩26,181 | ₩25,976 | ₩25,976 | -0.25% | 800 |
|---|
| 2026.02.26 | ₩26,033 | ₩26,054 | ₩26,033 | ₩26,054 | +0.08% | 800 |
|---|
| 2026.02.25 | ₩25,953 | ₩26,261 | ₩25,953 | ₩26,127 | +0.67% | 2.2천 |
|---|
| 2026.02.24 | ₩25,946 | ₩25,981 | ₩25,946 | ₩25,981 | +0.13% | 200 |
|---|
| 2026.02.23 | ₩25,953 | ₩25,953 | ₩25,765 | ₩25,765 | -0.72% | 300 |
|---|
| 2026.02.20 | ₩25,953 | ₩26,141 | ₩25,953 | ₩26,087 | +0.52% | 1천 |
|---|
| 2026.02.19 | ₩25,886 | ₩26,021 | ₩25,886 | ₩26,021 | +0.52% | 400 |
|---|
| 2026.02.18 | ₩26,194 | ₩26,221 | ₩26,095 | ₩26,095 | -0.38% | 1.4천 |
|---|
| 2026.02.17 | ₩25,819 | ₩25,995 | ₩25,685 | ₩25,995 | +0.68% | 7.1천 |
|---|
| 2026.02.13 | ₩25,792 | ₩26,007 | ₩25,484 | ₩26,007 | +0.83% | 1만 |
|---|
| 2026.02.12 | ₩25,631 | ₩26,074 | ₩25,510 | ₩26,033 | +1.57% | 1.7만 |
|---|
| 2026.02.11 | ₩26,275 | ₩26,409 | ₩26,248 | ₩26,409 | +0.51% | 1.1천 |
|---|
| 2026.02.10 | ₩26,463 | ₩26,489 | ₩26,346 | ₩26,346 | -0.44% | 1.9만 |
|---|
| 2026.02.09 | ₩25,953 | ₩26,283 | ₩25,953 | ₩26,283 | +1.27% | 500 |
|---|
| 2026.02.06 | ₩25,966 | ₩26,060 | ₩25,966 | ₩26,027 | +0.23% | 2.2천 |
|---|
| 2026.02.05 | ₩25,752 | ₩25,752 | ₩25,714 | ₩25,714 | -0.15% | 1.6천 |
|---|
| 2026.02.04 | ₩25,953 | ₩25,953 | ₩25,893 | ₩25,893 | -0.23% | 300 |
|---|
| 2026.02.03 | ₩26,087 | ₩26,087 | ₩25,978 | ₩25,978 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩26,127 | ₩26,154 | ₩26,035 | ₩26,074 | -0.21% | 2.1천 |
|---|
| 2026.01.30 | ₩26,114 | ₩26,154 | ₩26,114 | ₩26,122 | +0.03% | 900 |
|---|
| 2026.01.29 | ₩25,926 | ₩26,127 | ₩25,886 | ₩26,119 | +0.74% | 2.4천 |
|---|
| 2026.01.28 | ₩26,047 | ₩26,235 | ₩26,047 | ₩26,196 | +0.57% | 900 |
|---|
| 2026.01.27 | ₩26,141 | ₩26,248 | ₩26,141 | ₩26,145 | +0.02% | 4.7천 |
|---|
| 2026.01.26 | ₩26,052 | ₩26,052 | ₩26,052 | ₩26,052 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩26,194 | ₩26,194 | ₩26,043 | ₩26,043 | -0.58% | 300 |
|---|
| 2026.01.22 | ₩26,194 | ₩26,194 | ₩26,068 | ₩26,068 | -0.48% | 1천 |
|---|
| 2026.01.21 | ₩25,846 | ₩25,913 | ₩25,846 | ₩25,858 | +0.05% | 800 |
|---|
| 2026.01.20 | ₩25,510 | ₩25,712 | ₩25,497 | ₩25,618 | +0.42% | 2.3천 |
|---|
| 2026.01.16 | ₩25,987 | ₩25,987 | ₩25,953 | ₩25,953 | -0.13% | 600 |
|---|
| 2026.01.15 | ₩25,940 | ₩26,054 | ₩25,926 | ₩25,977 | +0.14% | 7천 |
|---|
| 2026.01.14 | ₩25,953 | ₩25,953 | ₩25,873 | ₩25,934 | -0.07% | 800 |
|---|
| 2026.01.13 | ₩27,160 | ₩27,160 | ₩25,014 | ₩25,882 | -4.71% | 2.7천 |
|---|
| 2026.01.12 | ₩27,495 | ₩27,495 | ₩25,966 | ₩26,274 | -4.44% | 2.8천 |
|---|
| 2026.01.09 | ₩26,141 | ₩26,248 | ₩26,074 | ₩26,248 | +0.41% | 2.7천 |
|---|
| 2026.01.08 | ₩26,080 | ₩26,080 | ₩26,080 | ₩26,080 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩25,980 | ₩26,080 | ₩25,980 | ₩26,080 | +0.39% | 500 |
|---|
| 2026.01.06 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩25,779 | ₩26,060 | ₩25,752 | ₩25,946 | +0.65% | 3.4천 |
|---|
| 2026.01.02 | ₩25,886 | ₩25,886 | ₩25,835 | ₩25,835 | -0.20% | 500 |
|---|
| 2025.12.31 | ₩25,812 | ₩26,154 | ₩25,795 | ₩25,795 | -0.07% | 6.3천 |
|---|
| 2025.12.30 | ₩25,564 | ₩26,141 | ₩25,564 | ₩25,889 | +1.27% | 3.4천 |
|---|
| 2025.12.29 | ₩25,859 | ₩25,859 | ₩25,618 | ₩25,709 | -0.58% | 2.9천 |
|---|
| 2025.12.26 | ₩25,893 | ₩25,893 | ₩25,765 | ₩25,863 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩25,938 | ₩25,938 | ₩25,795 | ₩25,795 | -0.55% | 300 |
|---|
| 2025.12.23 | ₩25,623 | ₩25,899 | ₩25,623 | ₩25,729 | +0.41% | 2.2천 |
|---|
| 2025.12.22 | ₩25,712 | ₩25,712 | ₩25,595 | ₩25,595 | -0.45% | 300 |
|---|
| 2025.12.19 | ₩25,366 | ₩25,596 | ₩25,349 | ₩25,596 | +0.91% | 5천 |
|---|
| 2025.12.18 | ₩25,309 | ₩25,349 | ₩25,309 | ₩25,329 | +0.08% | 400 |
|---|
| 2025.12.17 | ₩26,020 | ₩26,020 | ₩25,095 | ₩25,163 | -3.29% | 600 |
|---|
| 2025.12.16 | ₩25,242 | ₩25,355 | ₩25,242 | ₩25,355 | +0.45% | 300 |
|---|
| 2025.12.15 | ₩25,470 | ₩25,470 | ₩25,309 | ₩25,437 | -0.13% | 1.2천 |
|---|
| 2025.12.12 | ₩25,443 | ₩25,611 | ₩24,558 | ₩25,502 | +0.23% | 3.2천 |
|---|
| 2025.12.11 | ₩25,819 | ₩26,020 | ₩25,805 | ₩25,901 | +0.32% | 4천 |
|---|
| 2025.12.10 | ₩25,981 | ₩25,981 | ₩25,981 | ₩25,981 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩25,792 | ₩26,007 | ₩25,779 | ₩25,875 | +0.32% | 1.1천 |
|---|
| 2025.12.08 | ₩25,870 | ₩25,870 | ₩25,870 | ₩25,870 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,047 | ₩26,047 | ₩25,926 | ₩26,027 | -0.08% | 600 |
|---|
| 2025.12.04 | ₩26,043 | ₩26,043 | ₩25,859 | ₩25,968 | -0.29% | 500 |
|---|
| 2025.12.03 | ₩25,873 | ₩26,141 | ₩25,819 | ₩26,020 | +0.57% | 3.1천 |
|---|
| 2025.12.02 | ₩25,767 | ₩25,890 | ₩25,767 | ₩25,890 | +0.48% | 400 |
|---|
| 2025.12.01 | ₩25,859 | ₩26,035 | ₩25,859 | ₩25,961 | +0.39% | 700 |
|---|
| 2025.11.28 | ₩25,940 | ₩26,084 | ₩25,940 | ₩26,084 | +0.56% | 200 |
|---|
| 2025.11.26 | ₩25,618 | ₩25,811 | ₩25,618 | ₩25,811 | +0.75% | 700 |
|---|
| 2025.11.25 | ₩25,517 | ₩25,645 | ₩25,470 | ₩25,645 | +0.50% | 1.4천 |
|---|
| 2025.11.24 | ₩25,323 | ₩25,376 | ₩25,272 | ₩25,323 | 0.00% | 1.8천 |
|---|
| 2025.11.21 | ₩24,813 | ₩24,893 | ₩24,572 | ₩24,884 | +0.29% | 3.6천 |
|---|
| 2025.11.20 | ₩25,001 | ₩25,323 | ₩24,813 | ₩24,813 | -0.75% | 5천 |
|---|
| 2025.11.19 | ₩25,175 | ₩25,175 | ₩25,017 | ₩25,017 | -0.63% | 200 |
|---|
| 2025.11.18 | ₩25,113 | ₩25,113 | ₩25,113 | ₩25,113 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩25,484 | ₩25,484 | ₩25,229 | ₩25,300 | -0.72% | 1.1천 |
|---|
| 2025.11.14 | ₩25,510 | ₩25,725 | ₩25,470 | ₩25,667 | +0.62% | 1.4천 |
|---|
| 2025.11.13 | ₩26,047 | ₩26,047 | ₩25,686 | ₩25,686 | -1.39% | 7.3천 |
|---|
| 2025.11.12 | ₩26,067 | ₩26,208 | ₩25,899 | ₩26,097 | +0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩26,342 | ₩26,550 | ₩26,342 | ₩26,380 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩26,092 | ₩26,172 | ₩26,007 | ₩26,172 | +0.30% | 500 |
|---|
| 2025.11.07 | ₩26,020 | ₩26,020 | ₩25,784 | ₩25,911 | -0.42% | 2.5천 |
|---|
| 2025.11.06 | ₩26,088 | ₩26,125 | ₩26,087 | ₩26,087 | -0.01% | 1천 |
|---|
| 2025.11.05 | ₩25,966 | ₩26,174 | ₩25,966 | ₩26,174 | +0.80% | 300 |
|---|
| 2025.11.04 | ₩26,235 | ₩26,235 | ₩26,075 | ₩26,075 | -0.61% | 1.1천 |
|---|
| 2025.11.03 | ₩26,295 | ₩26,295 | ₩26,295 | ₩26,295 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩26,355 | ₩26,358 | ₩26,355 | ₩26,358 | +0.01% | 3.2천 |
|---|
| 2025.10.30 | ₩26,161 | ₩26,200 | ₩26,161 | ₩26,200 | +0.15% | 400 |
|---|
| 2025.10.29 | ₩26,221 | ₩26,422 | ₩26,181 | ₩26,349 | +0.49% | 1.2천 |
|---|
| 2025.10.28 | ₩26,329 | ₩26,342 | ₩26,168 | ₩26,256 | -0.28% | 2.6천 |
|---|
| 2025.10.27 | ₩26,287 | ₩26,287 | ₩26,255 | ₩26,255 | -0.12% | 300 |
|---|
| 2025.10.24 | ₩26,080 | ₩26,080 | ₩26,080 | ₩26,080 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩26,825 | ₩26,825 | ₩25,940 | ₩25,940 | -3.30% | 500 |
|---|
| 2025.10.22 | ₩25,987 | ₩25,987 | ₩25,698 | ₩25,830 | -0.60% | 900 |
|---|
| 2025.10.21 | ₩25,712 | ₩25,928 | ₩25,712 | ₩25,928 | +0.84% | 1.1천 |
|---|
| 2025.10.20 | ₩25,725 | ₩25,765 | ₩25,685 | ₩25,744 | +0.07% | 1.3천 |
|---|
| 2025.10.17 | ₩25,671 | ₩25,687 | ₩25,551 | ₩25,687 | +0.06% | 700 |
|---|
| 2025.10.16 | ₩25,757 | ₩25,757 | ₩25,757 | ₩25,757 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩25,510 | ₩26,023 | ₩25,510 | ₩26,023 | +2.01% | 1천 |
|---|
| 2025.10.14 | ₩25,068 | ₩25,925 | ₩25,068 | ₩25,922 | +3.41% | 1천 |
|---|
| 2025.10.13 | ₩25,685 | ₩25,942 | ₩25,685 | ₩25,779 | +0.37% | 1.2천 |
|---|
| 2025.10.10 | ₩25,980 | ₩26,409 | ₩25,677 | ₩25,720 | -1.00% | 3.1천 |
|---|