시장 데이터를 불러오는 중
전체 종목
Ranger Equity Bear Bear ETF 과거 주가
Ranger Equity Bear Bear ETF · HDGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ranger Equity Bear Bear ETF · HDGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,382 | ₩20,569 | ₩20,382 | ₩20,529 | +0.72% | 5.4만 |
| 2026.10.08 | ₩20,797 | ₩20,797 | ₩20,435 | ₩20,435 | -1.74% | 2.5만 |
| 2026.10.07 | ₩20,556 | ₩20,864 | ₩20,556 | ₩20,650 | +0.46% | 1.9만 |
| 2026.10.06 | ₩20,435 | ₩20,529 | ₩20,355 | ₩20,449 | +0.07% | 30.2만 |
| 2026.10.05 | ₩20,703 | ₩20,703 | ₩20,502 | ₩20,529 | -0.84% | 9.2만 |
| 2026.10.02 | ₩20,703 | ₩20,904 | ₩20,623 | ₩20,878 | +0.84% | 12.2만 |
| 2026.10.01 | ₩20,878 | ₩21,092 | ₩20,757 | ₩20,824 | -0.26% | 1.6만 |
| 2026.09.30 | ₩21,012 | ₩21,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,052 |
| +0.19% |
| 15.6만 |
| 2026.09.29 | ₩20,891 | ₩21,038 | ₩20,824 | ₩20,918 | +0.13% | 3.8만 |
|---|
| 2026.09.28 | ₩20,502 | ₩20,837 | ₩20,502 | ₩20,824 | +1.57% | 26.5만 |
|---|
| 2026.09.25 | ₩20,650 | ₩20,650 | ₩20,476 | ₩20,516 | -0.65% | 2.3만 |
|---|
| 2026.09.24 | ₩20,435 | ₩20,677 | ₩20,368 | ₩20,583 | +0.72% | 10.4만 |
|---|
| 2026.09.23 | ₩20,181 | ₩20,395 | ₩20,181 | ₩20,395 | +1.06% | 7.5만 |
|---|
| 2026.09.22 | ₩19,832 | ₩20,033 | ₩19,832 | ₩20,033 | +1.01% | 7.1만 |
|---|
| 2026.09.21 | ₩19,926 | ₩20,073 | ₩19,899 | ₩19,966 | +0.20% | 26.8만 |
|---|
| 2026.09.18 | ₩19,993 | ₩20,127 | ₩19,993 | ₩20,060 | +0.34% | 20.5만 |
|---|
| 2026.09.17 | ₩19,765 | ₩19,913 | ₩19,765 | ₩19,899 | +0.68% | 8만 |
|---|
| 2026.09.16 | ₩19,698 | ₩19,980 | ₩19,658 | ₩19,913 | +1.09% | 5.9만 |
|---|
| 2026.09.15 | ₩19,390 | ₩19,725 | ₩19,390 | ₩19,685 | +1.52% | 13.8만 |
|---|
| 2026.09.14 | ₩19,430 | ₩19,430 | ₩19,269 | ₩19,363 | -0.34% | 7.9만 |
|---|
| 2026.09.11 | ₩19,430 | ₩19,564 | ₩19,430 | ₩19,484 | +0.28% | 13.5만 |
|---|
| 2026.09.10 | ₩19,578 | ₩19,685 | ₩19,511 | ₩19,685 | +0.55% | 14.4만 |
|---|
| 2026.09.09 | ₩19,229 | ₩19,497 | ₩19,229 | ₩19,457 | +1.18% | 27만 |
|---|
| 2026.09.08 | ₩18,827 | ₩19,176 | ₩18,827 | ₩19,176 | +1.85% | 2.3만 |
|---|
| 2026.09.04 | ₩18,867 | ₩19,001 | ₩18,787 | ₩18,841 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩18,760 | ₩18,881 | ₩18,720 | ₩18,827 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩19,135 | ₩19,162 | ₩18,827 | ₩18,934 | -1.05% | 22.2만 |
|---|
| 2026.09.01 | ₩19,001 | ₩19,162 | ₩18,867 | ₩19,162 | +0.85% | 5.7만 |
|---|
| 2026.08.31 | ₩18,827 | ₩18,908 | ₩18,640 | ₩18,800 | -0.14% | 1.8만 |
|---|
| 2026.08.28 | ₩18,452 | ₩18,747 | ₩18,452 | ₩18,707 | +1.38% | 5.6만 |
|---|
| 2026.08.27 | ₩18,800 | ₩18,827 | ₩18,680 | ₩18,760 | -0.21% | 4.5만 |
|---|
| 2026.08.26 | ₩18,760 | ₩18,827 | ₩18,747 | ₩18,814 | +0.29% | 8.9천 |
|---|
| 2026.08.25 | ₩18,934 | ₩18,961 | ₩18,774 | ₩18,800 | -0.71% | 2.5만 |
|---|
| 2026.08.24 | ₩18,948 | ₩18,948 | ₩18,653 | ₩18,841 | -0.57% | 2.6만 |
|---|
| 2026.08.21 | ₩18,961 | ₩18,961 | ₩18,841 | ₩18,881 | -0.42% | 3.6만 |
|---|
| 2026.08.20 | ₩18,934 | ₩19,122 | ₩18,934 | ₩19,109 | +0.92% | 1.8만 |
|---|
| 2026.08.19 | ₩19,390 | ₩19,390 | ₩18,921 | ₩18,948 | -2.28% | 2.8만 |
|---|
| 2026.08.18 | ₩19,256 | ₩19,444 | ₩19,149 | ₩19,390 | +0.70% | 6.7만 |
|---|
| 2026.08.17 | ₩18,961 | ₩19,310 | ₩18,961 | ₩19,283 | +1.70% | 7.9만 |
|---|
| 2026.08.14 | ₩18,800 | ₩18,921 | ₩18,800 | ₩18,921 | +0.64% | 2.9만 |
|---|
| 2026.08.13 | ₩19,042 | ₩19,135 | ₩18,733 | ₩18,800 | -1.27% | 5.3만 |
|---|
| 2026.08.12 | ₩19,135 | ₩19,135 | ₩19,055 | ₩19,095 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩19,082 | ₩19,095 | ₩18,975 | ₩19,082 | 0.00% | 7.8만 |
|---|
| 2026.08.10 | ₩19,068 | ₩19,176 | ₩19,042 | ₩19,122 | +0.28% | 7.2만 |
|---|
| 2026.08.07 | ₩19,363 | ₩19,363 | ₩19,042 | ₩19,122 | -1.25% | 2.9만 |
|---|
| 2026.08.06 | ₩19,578 | ₩19,578 | ₩19,417 | ₩19,484 | -0.48% | 10.9만 |
|---|
| 2026.08.05 | ₩19,256 | ₩19,497 | ₩19,256 | ₩19,457 | +1.04% | 7.5만 |
|---|
| 2026.08.04 | ₩19,805 | ₩19,805 | ₩19,350 | ₩19,377 | -2.17% | 27.3만 |
|---|
| 2026.08.03 | ₩20,060 | ₩20,060 | ₩19,805 | ₩19,859 | -1.00% | 3.8만 |
|---|
| 2026.07.31 | ₩20,288 | ₩20,502 | ₩20,261 | ₩20,275 | -0.07% | 1.3만 |
|---|
| 2026.07.30 | ₩19,966 | ₩20,449 | ₩19,966 | ₩20,194 | +1.14% | 25.8만 |
|---|
| 2026.07.29 | ₩19,926 | ₩19,926 | ₩19,511 | ₩19,685 | -1.21% | 18.5만 |
|---|
| 2026.07.28 | ₩20,516 | ₩20,516 | ₩19,872 | ₩20,006 | -2.48% | 9.7만 |
|---|
| 2026.07.27 | ₩21,199 | ₩21,199 | ₩20,529 | ₩20,663 | -2.53% | 10.6만 |
|---|
| 2026.07.24 | ₩21,869 | ₩21,869 | ₩21,239 | ₩21,360 | -2.33% | 3.7만 |
|---|
| 2026.07.23 | ₩21,829 | ₩22,003 | ₩21,789 | ₩21,923 | +0.43% | 10.6만 |
|---|
| 2026.07.22 | ₩21,414 | ₩21,708 | ₩21,414 | ₩21,668 | +1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩21,132 | ₩21,414 | ₩21,132 | ₩21,400 | +1.27% | 3.6만 |
|---|
| 2026.07.20 | ₩21,239 | ₩21,266 | ₩21,092 | ₩21,199 | -0.19% | 4.7만 |
|---|
| 2026.07.17 | ₩21,092 | ₩21,159 | ₩20,811 | ₩21,092 | 0.00% | 4.6만 |
|---|
| 2026.07.16 | ₩21,172 | ₩21,172 | ₩20,837 | ₩20,864 | -1.46% | 4만 |
|---|
| 2026.07.15 | ₩21,306 | ₩21,360 | ₩20,958 | ₩21,306 | 0.00% | 5.2만 |
|---|
| 2026.07.14 | ₩21,333 | ₩21,494 | ₩21,333 | ₩21,373 | +0.19% | 3.9만 |
|---|
| 2026.07.13 | ₩21,400 | ₩21,400 | ₩21,239 | ₩21,266 | -0.63% | 3.2만 |
|---|
| 2026.07.10 | ₩21,373 | ₩21,548 | ₩21,373 | ₩21,481 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩21,829 | ₩21,829 | ₩21,534 | ₩21,601 | -1.04% | 2.4만 |
|---|
| 2026.07.08 | ₩21,427 | ₩21,816 | ₩21,427 | ₩21,708 | +1.31% | 8.9만 |
|---|
| 2026.07.07 | ₩21,172 | ₩21,280 | ₩20,998 | ₩21,253 | +0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩21,293 | ₩21,293 | ₩20,904 | ₩20,904 | -1.83% | 4.9만 |
|---|
| 2026.07.02 | ₩21,588 | ₩21,588 | ₩21,400 | ₩21,400 | -0.87% | 4.8만 |
|---|
| 2026.07.01 | ₩22,204 | ₩22,204 | ₩21,481 | ₩21,722 | -2.17% | 8.4만 |
|---|
| 2026.06.30 | ₩22,177 | ₩22,285 | ₩22,070 | ₩22,097 | -0.36% | 3.2만 |
|---|
| 2026.06.29 | ₩21,856 | ₩22,218 | ₩21,856 | ₩22,057 | +0.92% | 3.1만 |
|---|
| 2026.06.26 | ₩22,687 | ₩22,687 | ₩22,070 | ₩22,070 | -2.72% | 5.3만 |
|---|
| 2026.06.25 | ₩22,512 | ₩22,713 | ₩22,244 | ₩22,606 | +0.42% | 2.2만 |
|---|
| 2026.06.24 | ₩22,807 | ₩22,807 | ₩22,338 | ₩22,512 | -1.29% | 4.3만 |
|---|
| 2026.06.23 | ₩22,834 | ₩22,834 | ₩22,566 | ₩22,780 | -0.23% | 8.6만 |
|---|
| 2026.06.22 | ₩22,754 | ₩22,888 | ₩22,633 | ₩22,888 | +0.59% | 4.7만 |
|---|
| 2026.06.18 | ₩22,566 | ₩22,727 | ₩22,566 | ₩22,700 | +0.59% | 6.5만 |
|---|
| 2026.06.17 | ₩22,204 | ₩22,807 | ₩22,030 | ₩22,767 | +2.53% | 8.1만 |
|---|
| 2026.06.16 | ₩22,043 | ₩22,137 | ₩21,909 | ₩22,137 | +0.43% | 3.2만 |
|---|
| 2026.06.15 | ₩21,816 | ₩22,164 | ₩21,722 | ₩22,137 | +1.47% | 15.9만 |
|---|
| 2026.06.12 | ₩21,963 | ₩22,177 | ₩21,936 | ₩22,017 | +0.24% | 5만 |
|---|
| 2026.06.11 | ₩22,378 | ₩22,526 | ₩22,084 | ₩22,097 | -1.26% | 9.2만 |
|---|
| 2026.06.10 | ₩22,338 | ₩22,352 | ₩22,043 | ₩22,352 | +0.06% | 10.4만 |
|---|
| 2026.06.09 | ₩22,432 | ₩22,432 | ₩21,923 | ₩22,218 | -0.96% | 8.8만 |
|---|
| 2026.06.08 | ₩22,432 | ₩22,459 | ₩22,244 | ₩22,459 | +0.12% | 4.8만 |
|---|
| 2026.06.05 | ₩22,218 | ₩22,432 | ₩22,218 | ₩22,352 | +0.60% | 21.1만 |
|---|
| 2026.06.04 | ₩22,459 | ₩22,459 | ₩21,990 | ₩22,231 | -1.01% | 5.6만 |
|---|
| 2026.06.03 | ₩22,137 | ₩22,727 | ₩22,137 | ₩22,633 | +2.24% | 10.4만 |
|---|
| 2026.06.02 | ₩21,883 | ₩22,177 | ₩21,883 | ₩22,070 | +0.86% | 5.4만 |
|---|
| 2026.06.01 | ₩22,271 | ₩22,271 | ₩21,775 | ₩21,775 | -2.23% | 8.6만 |
|---|
| 2026.05.29 | ₩22,512 | ₩22,512 | ₩22,177 | ₩22,271 | -1.07% | 7.6만 |
|---|
| 2026.05.28 | ₩22,700 | ₩22,700 | ₩22,459 | ₩22,486 | -0.94% | 7.4만 |
|---|
| 2026.05.27 | ₩22,780 | ₩22,807 | ₩22,445 | ₩22,767 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩22,794 | ₩22,847 | ₩22,687 | ₩22,767 | -0.12% | 3.8만 |
|---|
| 2026.05.22 | ₩22,888 | ₩22,914 | ₩22,713 | ₩22,754 | -0.59% | 3.8만 |
|---|
| 2026.05.21 | ₩23,477 | ₩23,477 | ₩22,914 | ₩23,008 | -2.00% | 3.5만 |
|---|
| 2026.05.20 | ₩23,651 | ₩23,759 | ₩22,981 | ₩22,981 | -2.83% | 4.1만 |
|---|
| 2026.05.19 | ₩23,249 | ₩23,410 | ₩23,115 | ₩23,357 | +0.46% | 5.1만 |
|---|
| 2026.05.18 | ₩23,424 | ₩23,558 | ₩23,075 | ₩23,142 | -1.20% | 5.6만 |
|---|
| 2026.05.15 | ₩23,558 | ₩23,638 | ₩23,410 | ₩23,584 | +0.11% | 5.4만 |
|---|
| 2026.05.14 | ₩23,464 | ₩23,464 | ₩23,129 | ₩23,370 | -0.40% | 2.1만 |
|---|
| 2026.05.13 | ₩23,343 | ₩23,571 | ₩23,343 | ₩23,477 | +0.57% | 5.1만 |
|---|
| 2026.05.12 | ₩22,968 | ₩23,142 | ₩22,901 | ₩23,075 | +0.47% | 13.9만 |
|---|
| 2026.05.11 | ₩22,486 | ₩22,834 | ₩22,486 | ₩22,767 | +1.25% | 3.5만 |
|---|
| 2026.05.08 | ₩22,566 | ₩22,566 | ₩22,285 | ₩22,285 | -1.25% | 2.1만 |
|---|
| 2026.05.07 | ₩22,646 | ₩22,646 | ₩22,258 | ₩22,392 | -1.12% | 8.4만 |
|---|
| 2026.05.06 | ₩22,914 | ₩22,955 | ₩22,794 | ₩22,834 | -0.35% | 3.9만 |
|---|
| 2026.05.05 | ₩22,888 | ₩23,223 | ₩22,888 | ₩23,048 | +0.70% | 1만 |
|---|
| 2026.05.04 | ₩22,713 | ₩23,129 | ₩22,620 | ₩23,115 | +1.77% | 3.9만 |
|---|
| 2026.05.01 | ₩22,486 | ₩22,579 | ₩22,258 | ₩22,579 | +0.42% | 11.3만 |
|---|
| 2026.04.30 | ₩22,821 | ₩22,847 | ₩22,499 | ₩22,526 | -1.29% | 3.3만 |
|---|
| 2026.04.29 | ₩22,512 | ₩22,807 | ₩22,512 | ₩22,713 | +0.89% | 3.1만 |
|---|
| 2026.04.28 | ₩22,807 | ₩22,807 | ₩22,486 | ₩22,553 | -1.12% | 3.7만 |
|---|
| 2026.04.27 | ₩22,620 | ₩22,713 | ₩22,539 | ₩22,713 | +0.41% | 2.9만 |
|---|
| 2026.04.24 | ₩22,767 | ₩22,847 | ₩22,700 | ₩22,700 | -0.29% | 9만 |
|---|
| 2026.04.23 | ₩22,137 | ₩22,941 | ₩22,137 | ₩22,700 | +2.54% | 9.1만 |
|---|
| 2026.04.22 | ₩21,762 | ₩22,057 | ₩21,749 | ₩21,963 | +0.92% | 5만 |
|---|
| 2026.04.21 | ₩21,722 | ₩21,950 | ₩21,440 | ₩21,923 | +0.93% | 23.7만 |
|---|
| 2026.04.20 | ₩22,084 | ₩22,084 | ₩21,668 | ₩21,682 | -1.82% | 9.7만 |
|---|
| 2026.04.17 | ₩22,298 | ₩22,298 | ₩21,869 | ₩21,963 | -1.50% | 60.2만 |
|---|
| 2026.04.16 | ₩22,579 | ₩22,727 | ₩22,512 | ₩22,526 | -0.24% | 14.7만 |
|---|
| 2026.04.15 | ₩22,780 | ₩22,874 | ₩22,646 | ₩22,740 | -0.18% | 11.5만 |
|---|
| 2026.04.14 | ₩23,115 | ₩23,115 | ₩22,847 | ₩22,955 | -0.70% | 45.5만 |
|---|
| 2026.04.13 | ₩23,785 | ₩23,826 | ₩23,182 | ₩23,182 | -2.54% | 7.3만 |
|---|
| 2026.04.10 | ₩23,504 | ₩23,732 | ₩23,504 | ₩23,705 | +0.86% | 7.6만 |
|---|
| 2026.04.09 | ₩23,558 | ₩23,732 | ₩23,410 | ₩23,437 | -0.51% | 21.9만 |
|---|
| 2026.04.08 | ₩23,169 | ₩23,437 | ₩22,981 | ₩23,330 | +0.69% | 57.7만 |
|---|
| 2026.04.07 | ₩23,718 | ₩23,785 | ₩23,598 | ₩23,678 | -0.17% | 49.6만 |
|---|
| 2026.04.06 | ₩23,893 | ₩23,893 | ₩23,598 | ₩23,651 | -1.01% | 16.6만 |
|---|
| 2026.04.02 | ₩24,295 | ₩24,321 | ₩23,852 | ₩23,893 | -1.65% | 82만 |
|---|
| 2026.04.01 | ₩23,960 | ₩24,174 | ₩23,879 | ₩24,013 | +0.22% | 25.3만 |
|---|
| 2026.03.31 | ₩24,254 | ₩24,496 | ₩23,946 | ₩24,053 | -0.83% | 21.3만 |
|---|
| 2026.03.30 | ₩24,482 | ₩24,616 | ₩24,335 | ₩24,536 | +0.22% | 18.4만 |
|---|
| 2026.03.27 | ₩24,295 | ₩24,723 | ₩24,295 | ₩24,710 | +1.71% | 17.1만 |
|---|
| 2026.03.26 | ₩24,308 | ₩24,335 | ₩24,027 | ₩24,187 | -0.50% | 75.9만 |
|---|
| 2026.03.25 | ₩24,120 | ₩24,482 | ₩24,120 | ₩24,228 | +0.44% | 4.9만 |
|---|
| 2026.03.24 | ₩24,174 | ₩24,362 | ₩24,174 | ₩24,254 | +0.33% | 9.9만 |
|---|
| 2026.03.23 | ₩24,000 | ₩24,147 | ₩23,826 | ₩24,027 | +0.11% | 16.1만 |
|---|
| 2026.03.20 | ₩24,201 | ₩24,442 | ₩24,201 | ₩24,388 | +0.78% | 15.7만 |
|---|
| 2026.03.19 | ₩24,348 | ₩24,388 | ₩24,053 | ₩24,174 | -0.72% | 79.2만 |
|---|
| 2026.03.18 | ₩23,866 | ₩24,201 | ₩23,866 | ₩24,174 | +1.29% | 22.8만 |
|---|
| 2026.03.17 | ₩23,785 | ₩23,839 | ₩23,584 | ₩23,839 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩23,839 | ₩23,946 | ₩23,745 | ₩23,946 | +0.45% | 4.9만 |
|---|
| 2026.03.13 | ₩24,027 | ₩24,080 | ₩23,960 | ₩24,080 | +0.22% | 71.1만 |
|---|
| 2026.03.12 | ₩23,973 | ₩24,053 | ₩23,745 | ₩24,053 | +0.34% | 22.2만 |
|---|
| 2026.03.11 | ₩23,651 | ₩23,973 | ₩23,598 | ₩23,839 | +0.79% | 35.3만 |
|---|
| 2026.03.10 | ₩23,397 | ₩23,826 | ₩23,397 | ₩23,732 | +1.43% | 44.5만 |
|---|
| 2026.03.09 | ₩23,692 | ₩24,013 | ₩23,357 | ₩23,504 | -0.79% | 40.1만 |
|---|
| 2026.03.06 | ₩23,330 | ₩23,611 | ₩23,303 | ₩23,383 | +0.23% | 80.1만 |
|---|
| 2026.03.05 | ₩23,142 | ₩23,182 | ₩22,834 | ₩23,048 | -0.41% | 11만 |
|---|
| 2026.03.04 | ₩23,115 | ₩23,196 | ₩22,901 | ₩22,995 | -0.52% | 69.4만 |
|---|
| 2026.03.03 | ₩23,424 | ₩23,759 | ₩22,995 | ₩23,102 | -1.37% | 16.2만 |
|---|
| 2026.03.02 | ₩23,303 | ₩23,397 | ₩23,008 | ₩23,075 | -0.98% | 59.3만 |
|---|
| 2026.02.27 | ₩23,008 | ₩23,156 | ₩22,928 | ₩23,008 | 0.00% | 7.5만 |
|---|
| 2026.02.26 | ₩22,713 | ₩22,807 | ₩22,539 | ₩22,660 | -0.24% | 5.2만 |
|---|
| 2026.02.25 | ₩23,035 | ₩23,075 | ₩22,847 | ₩22,888 | -0.64% | 4.7만 |
|---|
| 2026.02.24 | ₩22,914 | ₩23,008 | ₩22,767 | ₩22,874 | -0.18% | 5.6만 |
|---|
| 2026.02.23 | ₩22,593 | ₩23,075 | ₩22,553 | ₩22,981 | +1.72% | 4.6만 |
|---|
| 2026.02.20 | ₩22,566 | ₩22,646 | ₩22,365 | ₩22,445 | -0.53% | 4.3만 |
|---|
| 2026.02.19 | ₩22,325 | ₩22,539 | ₩22,285 | ₩22,378 | +0.24% | 33.6만 |
|---|
| 2026.02.18 | ₩22,593 | ₩22,660 | ₩22,271 | ₩22,311 | -1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩22,646 | ₩22,861 | ₩22,579 | ₩22,660 | +0.06% | 36.7만 |
|---|
| 2026.02.13 | ₩22,633 | ₩22,807 | ₩22,539 | ₩22,687 | +0.24% | 5.2만 |
|---|
| 2026.02.12 | ₩22,110 | ₩22,888 | ₩22,070 | ₩22,780 | +3.03% | 12만 |
|---|
| 2026.02.11 | ₩22,043 | ₩22,365 | ₩22,043 | ₩22,338 | +1.34% | 4.2만 |
|---|
| 2026.02.10 | ₩22,017 | ₩22,017 | ₩21,789 | ₩21,963 | -0.24% | 2.5만 |
|---|
| 2026.02.09 | ₩22,204 | ₩22,204 | ₩22,017 | ₩22,017 | -0.84% | 10만 |
|---|
| 2026.02.06 | ₩22,445 | ₩22,445 | ₩22,017 | ₩22,017 | -1.91% | 9.1만 |
|---|
| 2026.02.05 | ₩22,285 | ₩22,660 | ₩22,177 | ₩22,566 | +1.26% | 8.4만 |
|---|
| 2026.02.04 | ₩22,472 | ₩22,472 | ₩22,017 | ₩22,177 | -1.31% | 10.3만 |
|---|
| 2026.02.03 | ₩22,003 | ₩22,660 | ₩22,003 | ₩22,512 | +2.31% | 5.6만 |
|---|
| 2026.02.02 | ₩22,043 | ₩22,043 | ₩21,735 | ₩21,936 | -0.49% | 2.1만 |
|---|
| 2026.01.30 | ₩22,164 | ₩22,218 | ₩21,963 | ₩22,003 | -0.73% | 6.6만 |
|---|
| 2026.01.29 | ₩22,084 | ₩22,298 | ₩22,084 | ₩22,151 | +0.30% | 12만 |
|---|
| 2026.01.28 | ₩21,829 | ₩22,097 | ₩21,829 | ₩22,097 | +1.23% | 5.6만 |
|---|
| 2026.01.27 | ₩21,668 | ₩21,936 | ₩21,668 | ₩21,869 | +0.93% | 7.5만 |
|---|
| 2026.01.26 | ₩21,641 | ₩21,708 | ₩21,615 | ₩21,668 | +0.12% | 9만 |
|---|
| 2026.01.23 | ₩21,548 | ₩21,695 | ₩21,534 | ₩21,655 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩21,481 | ₩21,507 | ₩21,347 | ₩21,507 | +0.12% | 3.9만 |
|---|
| 2026.01.21 | ₩21,869 | ₩21,869 | ₩21,548 | ₩21,628 | -1.10% | 8.8만 |
|---|
| 2026.01.20 | ₩21,682 | ₩21,896 | ₩21,668 | ₩21,869 | +0.87% | 17.5만 |
|---|
| 2026.01.16 | ₩21,400 | ₩21,467 | ₩21,320 | ₩21,467 | +0.31% | 1.9만 |
|---|
| 2026.01.15 | ₩21,266 | ₩21,373 | ₩21,213 | ₩21,306 | +0.19% | 2.3만 |
|---|
| 2026.01.14 | ₩21,373 | ₩21,427 | ₩21,280 | ₩21,333 | -0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩21,226 | ₩21,427 | ₩21,172 | ₩21,347 | +0.57% | 12만 |
|---|
| 2026.01.12 | ₩21,280 | ₩21,306 | ₩21,172 | ₩21,186 | -0.44% | 2.7만 |
|---|
| 2026.01.09 | ₩21,079 | ₩21,360 | ₩21,079 | ₩21,226 | +0.70% | 3.7만 |
|---|
| 2026.01.08 | ₩21,467 | ₩21,467 | ₩21,079 | ₩21,226 | -1.12% | 7.9만 |
|---|
| 2026.01.07 | ₩21,172 | ₩21,400 | ₩21,159 | ₩21,400 | +1.08% | 7.9만 |
|---|
| 2026.01.06 | ₩21,400 | ₩21,467 | ₩21,159 | ₩21,186 | -1.00% | 4.3만 |
|---|
| 2026.01.05 | ₩21,641 | ₩21,641 | ₩21,226 | ₩21,387 | -1.18% | 12.2만 |
|---|
| 2026.01.02 | ₩21,454 | ₩21,749 | ₩21,454 | ₩21,641 | +0.87% | 3.7만 |
|---|
| 2025.12.31 | ₩21,373 | ₩21,588 | ₩21,373 | ₩21,467 | +0.44% | 38.2만 |
|---|
| 2025.12.30 | ₩21,293 | ₩21,400 | ₩21,293 | ₩21,373 | +0.38% | 9.6만 |
|---|
| 2025.12.29 | ₩21,293 | ₩21,387 | ₩21,199 | ₩21,347 | +0.25% | 8.3만 |
|---|
| 2025.12.26 | ₩21,360 | ₩21,360 | ₩21,199 | ₩21,199 | -0.75% | 2.5만 |
|---|
| 2025.12.24 | ₩21,280 | ₩21,320 | ₩21,199 | ₩21,266 | -0.06% | 3.7만 |
|---|
| 2025.12.23 | ₩21,199 | ₩21,333 | ₩21,186 | ₩21,320 | +0.57% | 12.8만 |
|---|
| 2025.12.22 | ₩21,213 | ₩21,213 | ₩21,038 | ₩21,172 | -0.19% | 8만 |
|---|
| 2025.12.19 | ₩21,963 | ₩22,030 | ₩21,896 | ₩22,030 | +0.31% | 7.5만 |
|---|
| 2025.12.18 | ₩21,896 | ₩22,030 | ₩21,735 | ₩22,017 | +0.55% | 14.8만 |
|---|
| 2025.12.17 | ₩21,990 | ₩22,017 | ₩21,789 | ₩21,990 | 0.00% | 7.9만 |
|---|
| 2025.12.16 | ₩21,869 | ₩22,030 | ₩21,856 | ₩22,003 | +0.61% | 6.5만 |
|---|
| 2025.12.15 | ₩21,668 | ₩21,950 | ₩21,668 | ₩21,896 | +1.05% | 4.8만 |
|---|
| 2025.12.12 | ₩21,561 | ₩21,789 | ₩21,507 | ₩21,762 | +0.93% | 25.1만 |
|---|
| 2025.12.11 | ₩21,829 | ₩21,829 | ₩21,548 | ₩21,601 | -1.04% | 20.6만 |
|---|
| 2025.12.10 | ₩22,298 | ₩22,298 | ₩21,722 | ₩21,842 | -2.04% | 19.8만 |
|---|
| 2025.12.09 | ₩22,338 | ₩22,338 | ₩22,204 | ₩22,325 | -0.06% | 8.3만 |
|---|
| 2025.12.08 | ₩22,204 | ₩22,311 | ₩22,151 | ₩22,298 | +0.42% | 5.6만 |
|---|
| 2025.12.05 | ₩22,405 | ₩22,405 | ₩22,043 | ₩22,177 | -1.02% | 4.7만 |
|---|
| 2025.12.04 | ₩22,204 | ₩22,325 | ₩22,177 | ₩22,258 | +0.24% | 14.1만 |
|---|
| 2025.12.03 | ₩22,606 | ₩22,606 | ₩22,191 | ₩22,191 | -1.84% | 9.5만 |
|---|
| 2025.12.02 | ₩22,539 | ₩22,713 | ₩22,526 | ₩22,593 | +0.24% | 6.2만 |
|---|
| 2025.12.01 | ₩22,941 | ₩22,941 | ₩22,432 | ₩22,553 | -1.69% | 13만 |
|---|
| 2025.11.28 | ₩22,713 | ₩22,727 | ₩22,593 | ₩22,620 | -0.41% | 5.6만 |
|---|
| 2025.11.26 | ₩22,847 | ₩22,847 | ₩22,606 | ₩22,687 | -0.70% | 27.6만 |
|---|
| 2025.11.25 | ₩23,209 | ₩23,209 | ₩22,780 | ₩22,807 | -1.73% | 13.6만 |
|---|
| 2025.11.24 | ₩23,236 | ₩23,397 | ₩23,209 | ₩23,316 | +0.35% | 20.5만 |
|---|
| 2025.11.21 | ₩23,745 | ₩23,759 | ₩23,196 | ₩23,343 | -1.69% | 5.7만 |
|---|
| 2025.11.20 | ₩23,491 | ₩23,933 | ₩23,357 | ₩23,933 | +1.88% | 49.1만 |
|---|
| 2025.11.19 | ₩23,638 | ₩23,745 | ₩23,544 | ₩23,665 | +0.11% | 8.3만 |
|---|
| 2025.11.18 | ₩23,785 | ₩23,785 | ₩23,477 | ₩23,611 | -0.73% | 34.6만 |
|---|
| 2025.11.17 | ₩23,182 | ₩23,665 | ₩23,115 | ₩23,625 | +1.91% | 8.7만 |
|---|
| 2025.11.14 | ₩23,048 | ₩23,236 | ₩22,955 | ₩23,048 | 0.00% | 7.3만 |
|---|
| 2025.11.13 | ₩22,807 | ₩23,008 | ₩22,646 | ₩22,928 | +0.53% | 10.4만 |
|---|
| 2025.11.12 | ₩22,579 | ₩22,660 | ₩22,499 | ₩22,660 | +0.36% | 2.6만 |
|---|
| 2025.11.11 | ₩22,700 | ₩22,727 | ₩22,606 | ₩22,727 | +0.12% | 4.9만 |
|---|
| 2025.11.10 | ₩22,740 | ₩22,995 | ₩22,673 | ₩22,821 | +0.35% | 5.1만 |
|---|
| 2025.11.07 | ₩23,276 | ₩23,316 | ₩22,928 | ₩22,941 | -1.44% | 18만 |
|---|
| 2025.11.06 | ₩22,687 | ₩23,249 | ₩22,687 | ₩23,223 | +2.36% | 15.6만 |
|---|
| 2025.11.05 | ₩22,794 | ₩22,794 | ₩22,486 | ₩22,593 | -0.88% | 4.9만 |
|---|
| 2025.11.04 | ₩22,700 | ₩22,888 | ₩22,620 | ₩22,794 | +0.41% | 23.5만 |
|---|
| 2025.11.03 | ₩22,432 | ₩22,740 | ₩22,432 | ₩22,472 | +0.18% | 7.1만 |
|---|
| 2025.10.31 | ₩22,606 | ₩22,673 | ₩22,378 | ₩22,392 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩22,244 | ₩22,459 | ₩22,030 | ₩22,405 | +0.72% | 7.8만 |
|---|
| 2025.10.29 | ₩21,816 | ₩22,311 | ₩21,762 | ₩22,218 | +1.84% | 17.5만 |
|---|
| 2025.10.28 | ₩21,695 | ₩21,816 | ₩21,615 | ₩21,789 | +0.43% | 5.5만 |
|---|
| 2025.10.27 | ₩21,588 | ₩21,668 | ₩21,467 | ₩21,655 | +0.31% | 7.3만 |
|---|
| 2025.10.24 | ₩21,574 | ₩21,735 | ₩21,574 | ₩21,682 | +0.50% | 3.9만 |
|---|
| 2025.10.23 | ₩21,923 | ₩22,017 | ₩21,775 | ₩21,816 | -0.49% | 5.1만 |
|---|
| 2025.10.22 | ₩21,842 | ₩21,963 | ₩21,735 | ₩21,963 | +0.55% | 9.4만 |
|---|
| 2025.10.21 | ₩22,110 | ₩22,110 | ₩21,695 | ₩21,749 | -1.64% | 15.9만 |
|---|
| 2025.10.20 | ₩22,191 | ₩22,231 | ₩21,990 | ₩22,124 | -0.30% | 9.9만 |
|---|
| 2025.10.17 | ₩22,338 | ₩22,445 | ₩22,298 | ₩22,365 | +0.12% | 8.6만 |
|---|
| 2025.10.16 | ₩22,218 | ₩22,553 | ₩22,204 | ₩22,392 | +0.78% | 9.3만 |
|---|
| 2025.10.15 | ₩22,110 | ₩22,459 | ₩21,990 | ₩22,298 | +0.85% | 4.8만 |
|---|
| 2025.10.14 | ₩22,861 | ₩22,861 | ₩22,137 | ₩22,218 | -2.81% | 6.5만 |
|---|
| 2025.10.13 | ₩22,687 | ₩22,767 | ₩22,512 | ₩22,566 | -0.53% | 8만 |
|---|
| 2025.10.10 | ₩22,137 | ₩22,968 | ₩22,110 | ₩22,941 | +3.63% | 34.3만 |
|---|