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 | ₩20,307 | ₩20,494 | ₩20,307 | ₩20,454 | +0.72% | 5.4만 |
| 2026.10.08 | ₩20,721 | ₩20,721 | ₩20,360 | ₩20,360 | -1.74% | 2.5만 |
| 2026.10.07 | ₩20,480 | ₩20,788 | ₩20,480 | ₩20,574 | +0.46% | 1.9만 |
| 2026.10.06 | ₩20,360 | ₩20,454 | ₩20,280 | ₩20,374 | +0.07% | 30.2만 |
| 2026.10.05 | ₩20,627 | ₩20,627 | ₩20,427 | ₩20,454 | -0.84% | 9.2만 |
| 2026.10.02 | ₩20,627 | ₩20,828 | ₩20,547 | ₩20,801 | +0.84% | 12.2만 |
| 2026.10.01 | ₩20,801 | ₩21,014 | ₩20,681 | ₩20,747 | -0.26% | 1.6만 |
| 2026.09.30 | ₩20,934 | ₩20,974 | ₩20,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,974 |
| +0.19% |
| 15.6만 |
| 2026.09.29 | ₩20,814 | ₩20,961 | ₩20,747 | ₩20,841 | +0.13% | 3.8만 |
|---|
| 2026.09.28 | ₩20,427 | ₩20,761 | ₩20,427 | ₩20,747 | +1.57% | 26.5만 |
|---|
| 2026.09.25 | ₩20,574 | ₩20,574 | ₩20,400 | ₩20,440 | -0.65% | 2.3만 |
|---|
| 2026.09.24 | ₩20,360 | ₩20,601 | ₩20,294 | ₩20,507 | +0.72% | 10.4만 |
|---|
| 2026.09.23 | ₩20,107 | ₩20,320 | ₩20,107 | ₩20,320 | +1.06% | 7.5만 |
|---|
| 2026.09.22 | ₩19,759 | ₩19,960 | ₩19,759 | ₩19,960 | +1.01% | 7.1만 |
|---|
| 2026.09.21 | ₩19,853 | ₩20,000 | ₩19,826 | ₩19,893 | +0.20% | 26.8만 |
|---|
| 2026.09.18 | ₩19,920 | ₩20,053 | ₩19,920 | ₩19,986 | +0.34% | 20.5만 |
|---|
| 2026.09.17 | ₩19,693 | ₩19,840 | ₩19,693 | ₩19,826 | +0.68% | 8만 |
|---|
| 2026.09.16 | ₩19,626 | ₩19,906 | ₩19,586 | ₩19,840 | +1.09% | 5.9만 |
|---|
| 2026.09.15 | ₩19,319 | ₩19,653 | ₩19,319 | ₩19,613 | +1.52% | 13.8만 |
|---|
| 2026.09.14 | ₩19,359 | ₩19,359 | ₩19,199 | ₩19,292 | -0.34% | 7.9만 |
|---|
| 2026.09.11 | ₩19,359 | ₩19,492 | ₩19,359 | ₩19,412 | +0.28% | 13.5만 |
|---|
| 2026.09.10 | ₩19,506 | ₩19,613 | ₩19,439 | ₩19,613 | +0.55% | 14.4만 |
|---|
| 2026.09.09 | ₩19,159 | ₩19,426 | ₩19,159 | ₩19,386 | +1.18% | 27만 |
|---|
| 2026.09.08 | ₩18,758 | ₩19,105 | ₩18,758 | ₩19,105 | +1.85% | 2.3만 |
|---|
| 2026.09.04 | ₩18,798 | ₩18,932 | ₩18,718 | ₩18,772 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩18,691 | ₩18,812 | ₩18,651 | ₩18,758 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩19,065 | ₩19,092 | ₩18,758 | ₩18,865 | -1.05% | 22.2만 |
|---|
| 2026.09.01 | ₩18,932 | ₩19,092 | ₩18,798 | ₩19,092 | +0.85% | 5.7만 |
|---|
| 2026.08.31 | ₩18,758 | ₩18,838 | ₩18,571 | ₩18,731 | -0.14% | 1.8만 |
|---|
| 2026.08.28 | ₩18,384 | ₩18,678 | ₩18,384 | ₩18,638 | +1.38% | 5.6만 |
|---|
| 2026.08.27 | ₩18,731 | ₩18,758 | ₩18,611 | ₩18,691 | -0.21% | 4.5만 |
|---|
| 2026.08.26 | ₩18,691 | ₩18,758 | ₩18,678 | ₩18,745 | +0.29% | 8.9천 |
|---|
| 2026.08.25 | ₩18,865 | ₩18,892 | ₩18,705 | ₩18,731 | -0.71% | 2.5만 |
|---|
| 2026.08.24 | ₩18,878 | ₩18,878 | ₩18,585 | ₩18,772 | -0.57% | 2.6만 |
|---|
| 2026.08.21 | ₩18,892 | ₩18,892 | ₩18,772 | ₩18,812 | -0.42% | 3.6만 |
|---|
| 2026.08.20 | ₩18,865 | ₩19,052 | ₩18,865 | ₩19,039 | +0.92% | 1.8만 |
|---|
| 2026.08.19 | ₩19,319 | ₩19,319 | ₩18,852 | ₩18,878 | -2.28% | 2.8만 |
|---|
| 2026.08.18 | ₩19,185 | ₩19,372 | ₩19,079 | ₩19,319 | +0.70% | 6.7만 |
|---|
| 2026.08.17 | ₩18,892 | ₩19,239 | ₩18,892 | ₩19,212 | +1.70% | 7.9만 |
|---|
| 2026.08.14 | ₩18,731 | ₩18,852 | ₩18,731 | ₩18,852 | +0.64% | 2.9만 |
|---|
| 2026.08.13 | ₩18,972 | ₩19,065 | ₩18,665 | ₩18,731 | -1.27% | 5.3만 |
|---|
| 2026.08.12 | ₩19,065 | ₩19,065 | ₩18,985 | ₩19,025 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩19,012 | ₩19,025 | ₩18,905 | ₩19,012 | 0.00% | 7.8만 |
|---|
| 2026.08.10 | ₩18,998 | ₩19,105 | ₩18,972 | ₩19,052 | +0.28% | 7.2만 |
|---|
| 2026.08.07 | ₩19,292 | ₩19,292 | ₩18,972 | ₩19,052 | -1.25% | 2.9만 |
|---|
| 2026.08.06 | ₩19,506 | ₩19,506 | ₩19,346 | ₩19,412 | -0.48% | 10.9만 |
|---|
| 2026.08.05 | ₩19,185 | ₩19,426 | ₩19,185 | ₩19,386 | +1.04% | 7.5만 |
|---|
| 2026.08.04 | ₩19,733 | ₩19,733 | ₩19,279 | ₩19,306 | -2.17% | 27.3만 |
|---|
| 2026.08.03 | ₩19,986 | ₩19,986 | ₩19,733 | ₩19,786 | -1.00% | 3.8만 |
|---|
| 2026.07.31 | ₩20,213 | ₩20,427 | ₩20,187 | ₩20,200 | -0.07% | 1.3만 |
|---|
| 2026.07.30 | ₩19,893 | ₩20,374 | ₩19,893 | ₩20,120 | +1.14% | 25.8만 |
|---|
| 2026.07.29 | ₩19,853 | ₩19,853 | ₩19,439 | ₩19,613 | -1.21% | 18.5만 |
|---|
| 2026.07.28 | ₩20,440 | ₩20,440 | ₩19,800 | ₩19,933 | -2.48% | 9.7만 |
|---|
| 2026.07.27 | ₩21,121 | ₩21,121 | ₩20,454 | ₩20,587 | -2.53% | 10.6만 |
|---|
| 2026.07.24 | ₩21,789 | ₩21,789 | ₩21,161 | ₩21,281 | -2.33% | 3.7만 |
|---|
| 2026.07.23 | ₩21,749 | ₩21,922 | ₩21,709 | ₩21,842 | +0.43% | 10.6만 |
|---|
| 2026.07.22 | ₩21,335 | ₩21,629 | ₩21,335 | ₩21,589 | +1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩21,055 | ₩21,335 | ₩21,055 | ₩21,322 | +1.27% | 3.6만 |
|---|
| 2026.07.20 | ₩21,161 | ₩21,188 | ₩21,014 | ₩21,121 | -0.19% | 4.7만 |
|---|
| 2026.07.17 | ₩21,014 | ₩21,081 | ₩20,734 | ₩21,014 | 0.00% | 4.6만 |
|---|
| 2026.07.16 | ₩21,095 | ₩21,095 | ₩20,761 | ₩20,788 | -1.46% | 4만 |
|---|
| 2026.07.15 | ₩21,228 | ₩21,281 | ₩20,881 | ₩21,228 | 0.00% | 5.2만 |
|---|
| 2026.07.14 | ₩21,255 | ₩21,415 | ₩21,255 | ₩21,295 | +0.19% | 3.9만 |
|---|
| 2026.07.13 | ₩21,322 | ₩21,322 | ₩21,161 | ₩21,188 | -0.63% | 3.2만 |
|---|
| 2026.07.10 | ₩21,295 | ₩21,468 | ₩21,295 | ₩21,402 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩21,749 | ₩21,749 | ₩21,455 | ₩21,522 | -1.04% | 2.4만 |
|---|
| 2026.07.08 | ₩21,348 | ₩21,735 | ₩21,348 | ₩21,629 | +1.31% | 8.9만 |
|---|
| 2026.07.07 | ₩21,095 | ₩21,201 | ₩20,921 | ₩21,175 | +0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩21,215 | ₩21,215 | ₩20,828 | ₩20,828 | -1.83% | 4.9만 |
|---|
| 2026.07.02 | ₩21,508 | ₩21,508 | ₩21,322 | ₩21,322 | -0.87% | 4.8만 |
|---|
| 2026.07.01 | ₩22,123 | ₩22,123 | ₩21,402 | ₩21,642 | -2.17% | 8.4만 |
|---|
| 2026.06.30 | ₩22,096 | ₩22,203 | ₩21,989 | ₩22,016 | -0.36% | 3.2만 |
|---|
| 2026.06.29 | ₩21,775 | ₩22,136 | ₩21,775 | ₩21,976 | +0.92% | 3.1만 |
|---|
| 2026.06.26 | ₩22,603 | ₩22,603 | ₩21,989 | ₩21,989 | -2.72% | 5.3만 |
|---|
| 2026.06.25 | ₩22,430 | ₩22,630 | ₩22,163 | ₩22,523 | +0.42% | 2.2만 |
|---|
| 2026.06.24 | ₩22,723 | ₩22,723 | ₩22,256 | ₩22,430 | -1.29% | 4.3만 |
|---|
| 2026.06.23 | ₩22,750 | ₩22,750 | ₩22,483 | ₩22,697 | -0.23% | 8.6만 |
|---|
| 2026.06.22 | ₩22,670 | ₩22,804 | ₩22,550 | ₩22,804 | +0.59% | 4.7만 |
|---|
| 2026.06.18 | ₩22,483 | ₩22,643 | ₩22,483 | ₩22,617 | +0.59% | 6.5만 |
|---|
| 2026.06.17 | ₩22,123 | ₩22,723 | ₩21,949 | ₩22,683 | +2.53% | 8.1만 |
|---|
| 2026.06.16 | ₩21,962 | ₩22,056 | ₩21,829 | ₩22,056 | +0.43% | 3.2만 |
|---|
| 2026.06.15 | ₩21,735 | ₩22,083 | ₩21,642 | ₩22,056 | +1.47% | 15.9만 |
|---|
| 2026.06.12 | ₩21,882 | ₩22,096 | ₩21,856 | ₩21,936 | +0.24% | 5만 |
|---|
| 2026.06.11 | ₩22,296 | ₩22,443 | ₩22,002 | ₩22,016 | -1.26% | 9.2만 |
|---|
| 2026.06.10 | ₩22,256 | ₩22,269 | ₩21,962 | ₩22,269 | +0.06% | 10.4만 |
|---|
| 2026.06.09 | ₩22,350 | ₩22,350 | ₩21,842 | ₩22,136 | -0.96% | 8.8만 |
|---|
| 2026.06.08 | ₩22,350 | ₩22,376 | ₩22,163 | ₩22,376 | +0.12% | 4.8만 |
|---|
| 2026.06.05 | ₩22,136 | ₩22,350 | ₩22,136 | ₩22,269 | +0.60% | 21.1만 |
|---|
| 2026.06.04 | ₩22,376 | ₩22,376 | ₩21,909 | ₩22,149 | -1.01% | 5.6만 |
|---|
| 2026.06.03 | ₩22,056 | ₩22,643 | ₩22,056 | ₩22,550 | +2.24% | 10.4만 |
|---|
| 2026.06.02 | ₩21,802 | ₩22,096 | ₩21,802 | ₩21,989 | +0.86% | 5.4만 |
|---|
| 2026.06.01 | ₩22,189 | ₩22,189 | ₩21,695 | ₩21,695 | -2.23% | 8.6만 |
|---|
| 2026.05.29 | ₩22,430 | ₩22,430 | ₩22,096 | ₩22,189 | -1.07% | 7.6만 |
|---|
| 2026.05.28 | ₩22,617 | ₩22,617 | ₩22,376 | ₩22,403 | -0.94% | 7.4만 |
|---|
| 2026.05.27 | ₩22,697 | ₩22,723 | ₩22,363 | ₩22,683 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩22,710 | ₩22,763 | ₩22,603 | ₩22,683 | -0.12% | 3.8만 |
|---|
| 2026.05.22 | ₩22,804 | ₩22,830 | ₩22,630 | ₩22,670 | -0.59% | 3.8만 |
|---|
| 2026.05.21 | ₩23,391 | ₩23,391 | ₩22,830 | ₩22,924 | -2.00% | 3.5만 |
|---|
| 2026.05.20 | ₩23,565 | ₩23,671 | ₩22,897 | ₩22,897 | -2.83% | 4.1만 |
|---|
| 2026.05.19 | ₩23,164 | ₩23,324 | ₩23,030 | ₩23,271 | +0.46% | 5.1만 |
|---|
| 2026.05.18 | ₩23,338 | ₩23,471 | ₩22,990 | ₩23,057 | -1.20% | 5.6만 |
|---|
| 2026.05.15 | ₩23,471 | ₩23,551 | ₩23,324 | ₩23,498 | +0.11% | 5.4만 |
|---|
| 2026.05.14 | ₩23,378 | ₩23,378 | ₩23,044 | ₩23,284 | -0.40% | 2.1만 |
|---|
| 2026.05.13 | ₩23,257 | ₩23,484 | ₩23,257 | ₩23,391 | +0.57% | 5.1만 |
|---|
| 2026.05.12 | ₩22,884 | ₩23,057 | ₩22,817 | ₩22,990 | +0.47% | 13.9만 |
|---|
| 2026.05.11 | ₩22,403 | ₩22,750 | ₩22,403 | ₩22,683 | +1.25% | 3.5만 |
|---|
| 2026.05.08 | ₩22,483 | ₩22,483 | ₩22,203 | ₩22,203 | -1.25% | 2.1만 |
|---|
| 2026.05.07 | ₩22,563 | ₩22,563 | ₩22,176 | ₩22,310 | -1.12% | 8.4만 |
|---|
| 2026.05.06 | ₩22,830 | ₩22,870 | ₩22,710 | ₩22,750 | -0.35% | 3.9만 |
|---|
| 2026.05.05 | ₩22,804 | ₩23,137 | ₩22,804 | ₩22,964 | +0.70% | 1만 |
|---|
| 2026.05.04 | ₩22,630 | ₩23,044 | ₩22,536 | ₩23,030 | +1.77% | 3.9만 |
|---|
| 2026.05.01 | ₩22,403 | ₩22,496 | ₩22,176 | ₩22,496 | +0.42% | 11.3만 |
|---|
| 2026.04.30 | ₩22,737 | ₩22,763 | ₩22,416 | ₩22,443 | -1.29% | 3.3만 |
|---|
| 2026.04.29 | ₩22,430 | ₩22,723 | ₩22,430 | ₩22,630 | +0.89% | 3.1만 |
|---|
| 2026.04.28 | ₩22,723 | ₩22,723 | ₩22,403 | ₩22,470 | -1.12% | 3.7만 |
|---|
| 2026.04.27 | ₩22,536 | ₩22,630 | ₩22,456 | ₩22,630 | +0.41% | 2.9만 |
|---|
| 2026.04.24 | ₩22,683 | ₩22,763 | ₩22,617 | ₩22,617 | -0.29% | 9만 |
|---|
| 2026.04.23 | ₩22,056 | ₩22,857 | ₩22,056 | ₩22,617 | +2.54% | 9.1만 |
|---|
| 2026.04.22 | ₩21,682 | ₩21,976 | ₩21,669 | ₩21,882 | +0.92% | 5만 |
|---|
| 2026.04.21 | ₩21,642 | ₩21,869 | ₩21,362 | ₩21,842 | +0.93% | 23.7만 |
|---|
| 2026.04.20 | ₩22,002 | ₩22,002 | ₩21,589 | ₩21,602 | -1.82% | 9.7만 |
|---|
| 2026.04.17 | ₩22,216 | ₩22,216 | ₩21,789 | ₩21,882 | -1.50% | 60.2만 |
|---|
| 2026.04.16 | ₩22,496 | ₩22,643 | ₩22,430 | ₩22,443 | -0.24% | 14.7만 |
|---|
| 2026.04.15 | ₩22,697 | ₩22,790 | ₩22,563 | ₩22,657 | -0.18% | 11.5만 |
|---|
| 2026.04.14 | ₩23,030 | ₩23,030 | ₩22,763 | ₩22,870 | -0.70% | 45.5만 |
|---|
| 2026.04.13 | ₩23,698 | ₩23,738 | ₩23,097 | ₩23,097 | -2.54% | 7.3만 |
|---|
| 2026.04.10 | ₩23,418 | ₩23,645 | ₩23,418 | ₩23,618 | +0.86% | 7.6만 |
|---|
| 2026.04.09 | ₩23,471 | ₩23,645 | ₩23,324 | ₩23,351 | -0.51% | 21.9만 |
|---|
| 2026.04.08 | ₩23,084 | ₩23,351 | ₩22,897 | ₩23,244 | +0.69% | 57.7만 |
|---|
| 2026.04.07 | ₩23,631 | ₩23,698 | ₩23,511 | ₩23,591 | -0.17% | 49.6만 |
|---|
| 2026.04.06 | ₩23,805 | ₩23,805 | ₩23,511 | ₩23,565 | -1.01% | 16.6만 |
|---|
| 2026.04.02 | ₩24,205 | ₩24,232 | ₩23,765 | ₩23,805 | -1.65% | 82만 |
|---|
| 2026.04.01 | ₩23,872 | ₩24,085 | ₩23,791 | ₩23,925 | +0.22% | 25.3만 |
|---|
| 2026.03.31 | ₩24,165 | ₩24,406 | ₩23,858 | ₩23,965 | -0.83% | 21.3만 |
|---|
| 2026.03.30 | ₩24,392 | ₩24,526 | ₩24,245 | ₩24,446 | +0.22% | 18.4만 |
|---|
| 2026.03.27 | ₩24,205 | ₩24,633 | ₩24,205 | ₩24,619 | +1.71% | 17.1만 |
|---|
| 2026.03.26 | ₩24,219 | ₩24,245 | ₩23,938 | ₩24,099 | -0.50% | 75.9만 |
|---|
| 2026.03.25 | ₩24,032 | ₩24,392 | ₩24,032 | ₩24,139 | +0.44% | 4.9만 |
|---|
| 2026.03.24 | ₩24,085 | ₩24,272 | ₩24,085 | ₩24,165 | +0.33% | 9.9만 |
|---|
| 2026.03.23 | ₩23,912 | ₩24,059 | ₩23,738 | ₩23,938 | +0.11% | 16.1만 |
|---|
| 2026.03.20 | ₩24,112 | ₩24,352 | ₩24,112 | ₩24,299 | +0.78% | 15.7만 |
|---|
| 2026.03.19 | ₩24,259 | ₩24,299 | ₩23,965 | ₩24,085 | -0.72% | 79.2만 |
|---|
| 2026.03.18 | ₩23,778 | ₩24,112 | ₩23,778 | ₩24,085 | +1.29% | 22.8만 |
|---|
| 2026.03.17 | ₩23,698 | ₩23,751 | ₩23,498 | ₩23,751 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩23,751 | ₩23,858 | ₩23,658 | ₩23,858 | +0.45% | 4.9만 |
|---|
| 2026.03.13 | ₩23,938 | ₩23,992 | ₩23,872 | ₩23,992 | +0.22% | 71.1만 |
|---|
| 2026.03.12 | ₩23,885 | ₩23,965 | ₩23,658 | ₩23,965 | +0.34% | 22.2만 |
|---|
| 2026.03.11 | ₩23,565 | ₩23,885 | ₩23,511 | ₩23,751 | +0.79% | 35.3만 |
|---|
| 2026.03.10 | ₩23,311 | ₩23,738 | ₩23,311 | ₩23,645 | +1.43% | 44.5만 |
|---|
| 2026.03.09 | ₩23,605 | ₩23,925 | ₩23,271 | ₩23,418 | -0.79% | 40.1만 |
|---|
| 2026.03.06 | ₩23,244 | ₩23,524 | ₩23,217 | ₩23,297 | +0.23% | 80.1만 |
|---|
| 2026.03.05 | ₩23,057 | ₩23,097 | ₩22,750 | ₩22,964 | -0.41% | 11만 |
|---|
| 2026.03.04 | ₩23,030 | ₩23,111 | ₩22,817 | ₩22,910 | -0.52% | 69.4만 |
|---|
| 2026.03.03 | ₩23,338 | ₩23,671 | ₩22,910 | ₩23,017 | -1.37% | 16.2만 |
|---|
| 2026.03.02 | ₩23,217 | ₩23,311 | ₩22,924 | ₩22,990 | -0.98% | 59.3만 |
|---|
| 2026.02.27 | ₩22,924 | ₩23,071 | ₩22,844 | ₩22,924 | 0.00% | 7.5만 |
|---|
| 2026.02.26 | ₩22,630 | ₩22,723 | ₩22,456 | ₩22,577 | -0.24% | 5.2만 |
|---|
| 2026.02.25 | ₩22,950 | ₩22,990 | ₩22,763 | ₩22,804 | -0.64% | 4.7만 |
|---|
| 2026.02.24 | ₩22,830 | ₩22,924 | ₩22,683 | ₩22,790 | -0.18% | 5.6만 |
|---|
| 2026.02.23 | ₩22,510 | ₩22,990 | ₩22,470 | ₩22,897 | +1.72% | 4.6만 |
|---|
| 2026.02.20 | ₩22,483 | ₩22,563 | ₩22,283 | ₩22,363 | -0.53% | 4.3만 |
|---|
| 2026.02.19 | ₩22,243 | ₩22,456 | ₩22,203 | ₩22,296 | +0.24% | 33.6만 |
|---|
| 2026.02.18 | ₩22,510 | ₩22,577 | ₩22,189 | ₩22,229 | -1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩22,563 | ₩22,777 | ₩22,496 | ₩22,577 | +0.06% | 36.7만 |
|---|
| 2026.02.13 | ₩22,550 | ₩22,723 | ₩22,456 | ₩22,603 | +0.24% | 5.2만 |
|---|
| 2026.02.12 | ₩22,029 | ₩22,804 | ₩21,989 | ₩22,697 | +3.03% | 12만 |
|---|
| 2026.02.11 | ₩21,962 | ₩22,283 | ₩21,962 | ₩22,256 | +1.34% | 4.2만 |
|---|
| 2026.02.10 | ₩21,936 | ₩21,936 | ₩21,709 | ₩21,882 | -0.24% | 2.5만 |
|---|
| 2026.02.09 | ₩22,123 | ₩22,123 | ₩21,936 | ₩21,936 | -0.84% | 10만 |
|---|
| 2026.02.06 | ₩22,363 | ₩22,363 | ₩21,936 | ₩21,936 | -1.91% | 9.1만 |
|---|
| 2026.02.05 | ₩22,203 | ₩22,577 | ₩22,096 | ₩22,483 | +1.26% | 8.4만 |
|---|
| 2026.02.04 | ₩22,390 | ₩22,390 | ₩21,936 | ₩22,096 | -1.31% | 10.3만 |
|---|
| 2026.02.03 | ₩21,922 | ₩22,577 | ₩21,922 | ₩22,430 | +2.31% | 5.6만 |
|---|
| 2026.02.02 | ₩21,962 | ₩21,962 | ₩21,655 | ₩21,856 | -0.49% | 2.1만 |
|---|
| 2026.01.30 | ₩22,083 | ₩22,136 | ₩21,882 | ₩21,922 | -0.73% | 6.6만 |
|---|
| 2026.01.29 | ₩22,002 | ₩22,216 | ₩22,002 | ₩22,069 | +0.30% | 12만 |
|---|
| 2026.01.28 | ₩21,749 | ₩22,016 | ₩21,749 | ₩22,016 | +1.23% | 5.6만 |
|---|
| 2026.01.27 | ₩21,589 | ₩21,856 | ₩21,589 | ₩21,789 | +0.93% | 7.5만 |
|---|
| 2026.01.26 | ₩21,562 | ₩21,629 | ₩21,535 | ₩21,589 | +0.12% | 9만 |
|---|
| 2026.01.23 | ₩21,468 | ₩21,615 | ₩21,455 | ₩21,575 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩21,402 | ₩21,428 | ₩21,268 | ₩21,428 | +0.12% | 3.9만 |
|---|
| 2026.01.21 | ₩21,789 | ₩21,789 | ₩21,468 | ₩21,549 | -1.10% | 8.8만 |
|---|
| 2026.01.20 | ₩21,602 | ₩21,816 | ₩21,589 | ₩21,789 | +0.87% | 17.5만 |
|---|
| 2026.01.16 | ₩21,322 | ₩21,388 | ₩21,241 | ₩21,388 | +0.31% | 1.9만 |
|---|
| 2026.01.15 | ₩21,188 | ₩21,295 | ₩21,135 | ₩21,228 | +0.19% | 2.3만 |
|---|
| 2026.01.14 | ₩21,295 | ₩21,348 | ₩21,201 | ₩21,255 | -0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩21,148 | ₩21,348 | ₩21,095 | ₩21,268 | +0.57% | 12만 |
|---|
| 2026.01.12 | ₩21,201 | ₩21,228 | ₩21,095 | ₩21,108 | -0.44% | 2.7만 |
|---|
| 2026.01.09 | ₩21,001 | ₩21,281 | ₩21,001 | ₩21,148 | +0.70% | 3.7만 |
|---|
| 2026.01.08 | ₩21,388 | ₩21,388 | ₩21,001 | ₩21,148 | -1.12% | 7.9만 |
|---|
| 2026.01.07 | ₩21,095 | ₩21,322 | ₩21,081 | ₩21,322 | +1.08% | 7.9만 |
|---|
| 2026.01.06 | ₩21,322 | ₩21,388 | ₩21,081 | ₩21,108 | -1.00% | 4.3만 |
|---|
| 2026.01.05 | ₩21,562 | ₩21,562 | ₩21,148 | ₩21,308 | -1.18% | 12.2만 |
|---|
| 2026.01.02 | ₩21,375 | ₩21,669 | ₩21,375 | ₩21,562 | +0.87% | 3.7만 |
|---|
| 2025.12.31 | ₩21,295 | ₩21,508 | ₩21,295 | ₩21,388 | +0.44% | 38.2만 |
|---|
| 2025.12.30 | ₩21,215 | ₩21,322 | ₩21,215 | ₩21,295 | +0.38% | 9.6만 |
|---|
| 2025.12.29 | ₩21,215 | ₩21,308 | ₩21,121 | ₩21,268 | +0.25% | 8.3만 |
|---|
| 2025.12.26 | ₩21,281 | ₩21,281 | ₩21,121 | ₩21,121 | -0.75% | 2.5만 |
|---|
| 2025.12.24 | ₩21,201 | ₩21,241 | ₩21,121 | ₩21,188 | -0.06% | 3.7만 |
|---|
| 2025.12.23 | ₩21,121 | ₩21,255 | ₩21,108 | ₩21,241 | +0.57% | 12.8만 |
|---|
| 2025.12.22 | ₩21,135 | ₩21,135 | ₩20,961 | ₩21,095 | -0.19% | 8만 |
|---|
| 2025.12.19 | ₩21,882 | ₩21,949 | ₩21,816 | ₩21,949 | +0.31% | 7.5만 |
|---|
| 2025.12.18 | ₩21,816 | ₩21,949 | ₩21,655 | ₩21,936 | +0.55% | 14.8만 |
|---|
| 2025.12.17 | ₩21,909 | ₩21,936 | ₩21,709 | ₩21,909 | 0.00% | 7.9만 |
|---|
| 2025.12.16 | ₩21,789 | ₩21,949 | ₩21,775 | ₩21,922 | +0.61% | 6.5만 |
|---|
| 2025.12.15 | ₩21,589 | ₩21,869 | ₩21,589 | ₩21,816 | +1.05% | 4.8만 |
|---|
| 2025.12.12 | ₩21,482 | ₩21,709 | ₩21,428 | ₩21,682 | +0.93% | 25.1만 |
|---|
| 2025.12.11 | ₩21,749 | ₩21,749 | ₩21,468 | ₩21,522 | -1.04% | 20.6만 |
|---|
| 2025.12.10 | ₩22,216 | ₩22,216 | ₩21,642 | ₩21,762 | -2.04% | 19.8만 |
|---|
| 2025.12.09 | ₩22,256 | ₩22,256 | ₩22,123 | ₩22,243 | -0.06% | 8.3만 |
|---|
| 2025.12.08 | ₩22,123 | ₩22,229 | ₩22,069 | ₩22,216 | +0.42% | 5.6만 |
|---|
| 2025.12.05 | ₩22,323 | ₩22,323 | ₩21,962 | ₩22,096 | -1.02% | 4.7만 |
|---|
| 2025.12.04 | ₩22,123 | ₩22,243 | ₩22,096 | ₩22,176 | +0.24% | 14.1만 |
|---|
| 2025.12.03 | ₩22,523 | ₩22,523 | ₩22,109 | ₩22,109 | -1.84% | 9.5만 |
|---|
| 2025.12.02 | ₩22,456 | ₩22,630 | ₩22,443 | ₩22,510 | +0.24% | 6.2만 |
|---|
| 2025.12.01 | ₩22,857 | ₩22,857 | ₩22,350 | ₩22,470 | -1.69% | 13만 |
|---|
| 2025.11.28 | ₩22,630 | ₩22,643 | ₩22,510 | ₩22,536 | -0.41% | 5.6만 |
|---|
| 2025.11.26 | ₩22,763 | ₩22,763 | ₩22,523 | ₩22,603 | -0.70% | 27.6만 |
|---|
| 2025.11.25 | ₩23,124 | ₩23,124 | ₩22,697 | ₩22,723 | -1.73% | 13.6만 |
|---|
| 2025.11.24 | ₩23,151 | ₩23,311 | ₩23,124 | ₩23,231 | +0.35% | 20.5만 |
|---|
| 2025.11.21 | ₩23,658 | ₩23,671 | ₩23,111 | ₩23,257 | -1.69% | 5.7만 |
|---|
| 2025.11.20 | ₩23,404 | ₩23,845 | ₩23,271 | ₩23,845 | +1.88% | 49.1만 |
|---|
| 2025.11.19 | ₩23,551 | ₩23,658 | ₩23,458 | ₩23,578 | +0.11% | 8.3만 |
|---|
| 2025.11.18 | ₩23,698 | ₩23,698 | ₩23,391 | ₩23,524 | -0.73% | 34.6만 |
|---|
| 2025.11.17 | ₩23,097 | ₩23,578 | ₩23,030 | ₩23,538 | +1.91% | 8.7만 |
|---|
| 2025.11.14 | ₩22,964 | ₩23,151 | ₩22,870 | ₩22,964 | 0.00% | 7.3만 |
|---|
| 2025.11.13 | ₩22,723 | ₩22,924 | ₩22,563 | ₩22,844 | +0.53% | 10.4만 |
|---|
| 2025.11.12 | ₩22,496 | ₩22,577 | ₩22,416 | ₩22,577 | +0.36% | 2.6만 |
|---|
| 2025.11.11 | ₩22,617 | ₩22,643 | ₩22,523 | ₩22,643 | +0.12% | 4.9만 |
|---|
| 2025.11.10 | ₩22,657 | ₩22,910 | ₩22,590 | ₩22,737 | +0.35% | 5.1만 |
|---|
| 2025.11.07 | ₩23,191 | ₩23,231 | ₩22,844 | ₩22,857 | -1.44% | 18만 |
|---|
| 2025.11.06 | ₩22,603 | ₩23,164 | ₩22,603 | ₩23,137 | +2.36% | 15.6만 |
|---|
| 2025.11.05 | ₩22,710 | ₩22,710 | ₩22,403 | ₩22,510 | -0.88% | 4.9만 |
|---|
| 2025.11.04 | ₩22,617 | ₩22,804 | ₩22,536 | ₩22,710 | +0.41% | 23.5만 |
|---|
| 2025.11.03 | ₩22,350 | ₩22,657 | ₩22,350 | ₩22,390 | +0.18% | 7.1만 |
|---|
| 2025.10.31 | ₩22,523 | ₩22,590 | ₩22,296 | ₩22,310 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩22,163 | ₩22,376 | ₩21,949 | ₩22,323 | +0.72% | 7.8만 |
|---|
| 2025.10.29 | ₩21,735 | ₩22,229 | ₩21,682 | ₩22,136 | +1.84% | 17.5만 |
|---|
| 2025.10.28 | ₩21,615 | ₩21,735 | ₩21,535 | ₩21,709 | +0.43% | 5.5만 |
|---|
| 2025.10.27 | ₩21,508 | ₩21,589 | ₩21,388 | ₩21,575 | +0.31% | 7.3만 |
|---|
| 2025.10.24 | ₩21,495 | ₩21,655 | ₩21,495 | ₩21,602 | +0.50% | 3.9만 |
|---|
| 2025.10.23 | ₩21,842 | ₩21,936 | ₩21,695 | ₩21,735 | -0.49% | 5.1만 |
|---|
| 2025.10.22 | ₩21,762 | ₩21,882 | ₩21,655 | ₩21,882 | +0.55% | 9.4만 |
|---|
| 2025.10.21 | ₩22,029 | ₩22,029 | ₩21,615 | ₩21,669 | -1.64% | 15.9만 |
|---|
| 2025.10.20 | ₩22,109 | ₩22,149 | ₩21,909 | ₩22,043 | -0.30% | 9.9만 |
|---|
| 2025.10.17 | ₩22,256 | ₩22,363 | ₩22,216 | ₩22,283 | +0.12% | 8.6만 |
|---|
| 2025.10.16 | ₩22,136 | ₩22,470 | ₩22,123 | ₩22,310 | +0.78% | 9.3만 |
|---|
| 2025.10.15 | ₩22,029 | ₩22,376 | ₩21,909 | ₩22,216 | +0.85% | 4.8만 |
|---|
| 2025.10.14 | ₩22,777 | ₩22,777 | ₩22,056 | ₩22,136 | -2.81% | 6.5만 |
|---|
| 2025.10.13 | ₩22,603 | ₩22,683 | ₩22,430 | ₩22,483 | -0.53% | 8만 |
|---|
| 2025.10.10 | ₩22,056 | ₩22,884 | ₩22,029 | ₩22,857 | +3.63% | 34.3만 |
|---|