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 | ₩20,320 | ₩20,507 | ₩20,320 | ₩20,467 | +0.72% | 5.4만 |
| 2026.10.08 | ₩20,734 | ₩20,734 | ₩20,374 | ₩20,374 | -1.74% | 2.5만 |
| 2026.10.07 | ₩20,494 | ₩20,801 | ₩20,494 | ₩20,587 | +0.46% | 1.9만 |
| 2026.10.06 | ₩20,374 | ₩20,467 | ₩20,294 | ₩20,387 | +0.07% | 30.2만 |
| 2026.10.05 | ₩20,641 | ₩20,641 | ₩20,440 | ₩20,467 | -0.84% | 9.2만 |
| 2026.10.02 | ₩20,641 | ₩20,841 | ₩20,561 | ₩20,815 | +0.84% | 12.2만 |
| 2026.10.01 | ₩20,815 | ₩21,028 | ₩20,694 | ₩20,761 | -0.26% | 1.6만 |
| 2026.09.30 | ₩20,948 | ₩20,988 | ₩20,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,988 |
| +0.19% |
| 15.6만 |
| 2026.09.29 | ₩20,828 | ₩20,975 | ₩20,761 | ₩20,855 | +0.13% | 3.8만 |
|---|
| 2026.09.28 | ₩20,440 | ₩20,774 | ₩20,440 | ₩20,761 | +1.57% | 26.5만 |
|---|
| 2026.09.25 | ₩20,587 | ₩20,587 | ₩20,414 | ₩20,454 | -0.65% | 2.3만 |
|---|
| 2026.09.24 | ₩20,374 | ₩20,614 | ₩20,307 | ₩20,521 | +0.72% | 10.4만 |
|---|
| 2026.09.23 | ₩20,120 | ₩20,334 | ₩20,120 | ₩20,334 | +1.06% | 7.5만 |
|---|
| 2026.09.22 | ₩19,773 | ₩19,973 | ₩19,773 | ₩19,973 | +1.01% | 7.1만 |
|---|
| 2026.09.21 | ₩19,866 | ₩20,013 | ₩19,839 | ₩19,906 | +0.20% | 26.8만 |
|---|
| 2026.09.18 | ₩19,933 | ₩20,066 | ₩19,933 | ₩20,000 | +0.34% | 20.5만 |
|---|
| 2026.09.17 | ₩19,706 | ₩19,853 | ₩19,706 | ₩19,839 | +0.68% | 8만 |
|---|
| 2026.09.16 | ₩19,639 | ₩19,919 | ₩19,599 | ₩19,853 | +1.09% | 5.9만 |
|---|
| 2026.09.15 | ₩19,332 | ₩19,666 | ₩19,332 | ₩19,626 | +1.52% | 13.8만 |
|---|
| 2026.09.14 | ₩19,372 | ₩19,372 | ₩19,211 | ₩19,305 | -0.34% | 7.9만 |
|---|
| 2026.09.11 | ₩19,372 | ₩19,505 | ₩19,372 | ₩19,425 | +0.28% | 13.5만 |
|---|
| 2026.09.10 | ₩19,519 | ₩19,626 | ₩19,452 | ₩19,626 | +0.55% | 14.4만 |
|---|
| 2026.09.09 | ₩19,171 | ₩19,439 | ₩19,171 | ₩19,398 | +1.18% | 27만 |
|---|
| 2026.09.08 | ₩18,771 | ₩19,118 | ₩18,771 | ₩19,118 | +1.85% | 2.3만 |
|---|
| 2026.09.04 | ₩18,811 | ₩18,944 | ₩18,730 | ₩18,784 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩18,704 | ₩18,824 | ₩18,664 | ₩18,771 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩19,078 | ₩19,105 | ₩18,771 | ₩18,877 | -1.05% | 22.2만 |
|---|
| 2026.09.01 | ₩18,944 | ₩19,105 | ₩18,811 | ₩19,105 | +0.85% | 5.7만 |
|---|
| 2026.08.31 | ₩18,771 | ₩18,851 | ₩18,583 | ₩18,744 | -0.14% | 1.8만 |
|---|
| 2026.08.28 | ₩18,396 | ₩18,690 | ₩18,396 | ₩18,650 | +1.38% | 5.6만 |
|---|
| 2026.08.27 | ₩18,744 | ₩18,771 | ₩18,624 | ₩18,704 | -0.21% | 4.5만 |
|---|
| 2026.08.26 | ₩18,704 | ₩18,771 | ₩18,690 | ₩18,757 | +0.29% | 8.9천 |
|---|
| 2026.08.25 | ₩18,877 | ₩18,904 | ₩18,717 | ₩18,744 | -0.71% | 2.5만 |
|---|
| 2026.08.24 | ₩18,891 | ₩18,891 | ₩18,597 | ₩18,784 | -0.57% | 2.6만 |
|---|
| 2026.08.21 | ₩18,904 | ₩18,904 | ₩18,784 | ₩18,824 | -0.42% | 3.6만 |
|---|
| 2026.08.20 | ₩18,877 | ₩19,064 | ₩18,877 | ₩19,051 | +0.92% | 1.8만 |
|---|
| 2026.08.19 | ₩19,332 | ₩19,332 | ₩18,864 | ₩18,891 | -2.28% | 2.8만 |
|---|
| 2026.08.18 | ₩19,198 | ₩19,385 | ₩19,091 | ₩19,332 | +0.70% | 6.7만 |
|---|
| 2026.08.17 | ₩18,904 | ₩19,251 | ₩18,904 | ₩19,225 | +1.70% | 7.9만 |
|---|
| 2026.08.14 | ₩18,744 | ₩18,864 | ₩18,744 | ₩18,864 | +0.64% | 2.9만 |
|---|
| 2026.08.13 | ₩18,984 | ₩19,078 | ₩18,677 | ₩18,744 | -1.27% | 5.3만 |
|---|
| 2026.08.12 | ₩19,078 | ₩19,078 | ₩18,998 | ₩19,038 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩19,024 | ₩19,038 | ₩18,917 | ₩19,024 | 0.00% | 7.8만 |
|---|
| 2026.08.10 | ₩19,011 | ₩19,118 | ₩18,984 | ₩19,064 | +0.28% | 7.2만 |
|---|
| 2026.08.07 | ₩19,305 | ₩19,305 | ₩18,984 | ₩19,064 | -1.25% | 2.9만 |
|---|
| 2026.08.06 | ₩19,519 | ₩19,519 | ₩19,358 | ₩19,425 | -0.48% | 10.9만 |
|---|
| 2026.08.05 | ₩19,198 | ₩19,439 | ₩19,198 | ₩19,398 | +1.04% | 7.5만 |
|---|
| 2026.08.04 | ₩19,746 | ₩19,746 | ₩19,292 | ₩19,318 | -2.17% | 27.3만 |
|---|
| 2026.08.03 | ₩20,000 | ₩20,000 | ₩19,746 | ₩19,799 | -1.00% | 3.8만 |
|---|
| 2026.07.31 | ₩20,227 | ₩20,440 | ₩20,200 | ₩20,213 | -0.07% | 1.3만 |
|---|
| 2026.07.30 | ₩19,906 | ₩20,387 | ₩19,906 | ₩20,133 | +1.14% | 25.8만 |
|---|
| 2026.07.29 | ₩19,866 | ₩19,866 | ₩19,452 | ₩19,626 | -1.21% | 18.5만 |
|---|
| 2026.07.28 | ₩20,454 | ₩20,454 | ₩19,813 | ₩19,946 | -2.48% | 9.7만 |
|---|
| 2026.07.27 | ₩21,135 | ₩21,135 | ₩20,467 | ₩20,601 | -2.53% | 10.6만 |
|---|
| 2026.07.24 | ₩21,803 | ₩21,803 | ₩21,175 | ₩21,296 | -2.33% | 3.7만 |
|---|
| 2026.07.23 | ₩21,763 | ₩21,937 | ₩21,723 | ₩21,857 | +0.43% | 10.6만 |
|---|
| 2026.07.22 | ₩21,349 | ₩21,643 | ₩21,349 | ₩21,603 | +1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩21,068 | ₩21,349 | ₩21,068 | ₩21,336 | +1.27% | 3.6만 |
|---|
| 2026.07.20 | ₩21,175 | ₩21,202 | ₩21,028 | ₩21,135 | -0.19% | 4.7만 |
|---|
| 2026.07.17 | ₩21,028 | ₩21,095 | ₩20,748 | ₩21,028 | 0.00% | 4.6만 |
|---|
| 2026.07.16 | ₩21,108 | ₩21,108 | ₩20,774 | ₩20,801 | -1.46% | 4만 |
|---|
| 2026.07.15 | ₩21,242 | ₩21,296 | ₩20,895 | ₩21,242 | 0.00% | 5.2만 |
|---|
| 2026.07.14 | ₩21,269 | ₩21,429 | ₩21,269 | ₩21,309 | +0.19% | 3.9만 |
|---|
| 2026.07.13 | ₩21,336 | ₩21,336 | ₩21,175 | ₩21,202 | -0.63% | 3.2만 |
|---|
| 2026.07.10 | ₩21,309 | ₩21,483 | ₩21,309 | ₩21,416 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩21,763 | ₩21,763 | ₩21,469 | ₩21,536 | -1.04% | 2.4만 |
|---|
| 2026.07.08 | ₩21,362 | ₩21,750 | ₩21,362 | ₩21,643 | +1.31% | 8.9만 |
|---|
| 2026.07.07 | ₩21,108 | ₩21,215 | ₩20,935 | ₩21,189 | +0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩21,229 | ₩21,229 | ₩20,841 | ₩20,841 | -1.83% | 4.9만 |
|---|
| 2026.07.02 | ₩21,523 | ₩21,523 | ₩21,336 | ₩21,336 | -0.87% | 4.8만 |
|---|
| 2026.07.01 | ₩22,137 | ₩22,137 | ₩21,416 | ₩21,656 | -2.17% | 8.4만 |
|---|
| 2026.06.30 | ₩22,110 | ₩22,217 | ₩22,004 | ₩22,030 | -0.36% | 3.2만 |
|---|
| 2026.06.29 | ₩21,790 | ₩22,151 | ₩21,790 | ₩21,990 | +0.92% | 3.1만 |
|---|
| 2026.06.26 | ₩22,618 | ₩22,618 | ₩22,004 | ₩22,004 | -2.72% | 5.3만 |
|---|
| 2026.06.25 | ₩22,444 | ₩22,645 | ₩22,177 | ₩22,538 | +0.42% | 2.2만 |
|---|
| 2026.06.24 | ₩22,738 | ₩22,738 | ₩22,271 | ₩22,444 | -1.29% | 4.3만 |
|---|
| 2026.06.23 | ₩22,765 | ₩22,765 | ₩22,498 | ₩22,712 | -0.23% | 8.6만 |
|---|
| 2026.06.22 | ₩22,685 | ₩22,819 | ₩22,565 | ₩22,819 | +0.59% | 4.7만 |
|---|
| 2026.06.18 | ₩22,498 | ₩22,658 | ₩22,498 | ₩22,632 | +0.59% | 6.5만 |
|---|
| 2026.06.17 | ₩22,137 | ₩22,738 | ₩21,964 | ₩22,698 | +2.53% | 8.1만 |
|---|
| 2026.06.16 | ₩21,977 | ₩22,070 | ₩21,843 | ₩22,070 | +0.43% | 3.2만 |
|---|
| 2026.06.15 | ₩21,750 | ₩22,097 | ₩21,656 | ₩22,070 | +1.47% | 15.9만 |
|---|
| 2026.06.12 | ₩21,897 | ₩22,110 | ₩21,870 | ₩21,950 | +0.24% | 5만 |
|---|
| 2026.06.11 | ₩22,311 | ₩22,458 | ₩22,017 | ₩22,030 | -1.26% | 9.2만 |
|---|
| 2026.06.10 | ₩22,271 | ₩22,284 | ₩21,977 | ₩22,284 | +0.06% | 10.4만 |
|---|
| 2026.06.09 | ₩22,364 | ₩22,364 | ₩21,857 | ₩22,151 | -0.96% | 8.8만 |
|---|
| 2026.06.08 | ₩22,364 | ₩22,391 | ₩22,177 | ₩22,391 | +0.12% | 4.8만 |
|---|
| 2026.06.05 | ₩22,151 | ₩22,364 | ₩22,151 | ₩22,284 | +0.60% | 21.1만 |
|---|
| 2026.06.04 | ₩22,391 | ₩22,391 | ₩21,923 | ₩22,164 | -1.01% | 5.6만 |
|---|
| 2026.06.03 | ₩22,070 | ₩22,658 | ₩22,070 | ₩22,565 | +2.24% | 10.4만 |
|---|
| 2026.06.02 | ₩21,817 | ₩22,110 | ₩21,817 | ₩22,004 | +0.86% | 5.4만 |
|---|
| 2026.06.01 | ₩22,204 | ₩22,204 | ₩21,710 | ₩21,710 | -2.23% | 8.6만 |
|---|
| 2026.05.29 | ₩22,444 | ₩22,444 | ₩22,110 | ₩22,204 | -1.07% | 7.6만 |
|---|
| 2026.05.28 | ₩22,632 | ₩22,632 | ₩22,391 | ₩22,418 | -0.94% | 7.4만 |
|---|
| 2026.05.27 | ₩22,712 | ₩22,738 | ₩22,378 | ₩22,698 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩22,725 | ₩22,778 | ₩22,618 | ₩22,698 | -0.12% | 3.8만 |
|---|
| 2026.05.22 | ₩22,819 | ₩22,845 | ₩22,645 | ₩22,685 | -0.59% | 3.8만 |
|---|
| 2026.05.21 | ₩23,406 | ₩23,406 | ₩22,845 | ₩22,939 | -2.00% | 3.5만 |
|---|
| 2026.05.20 | ₩23,580 | ₩23,687 | ₩22,912 | ₩22,912 | -2.83% | 4.1만 |
|---|
| 2026.05.19 | ₩23,179 | ₩23,340 | ₩23,046 | ₩23,286 | +0.46% | 5.1만 |
|---|
| 2026.05.18 | ₩23,353 | ₩23,487 | ₩23,006 | ₩23,072 | -1.20% | 5.6만 |
|---|
| 2026.05.15 | ₩23,487 | ₩23,567 | ₩23,340 | ₩23,513 | +0.11% | 5.4만 |
|---|
| 2026.05.14 | ₩23,393 | ₩23,393 | ₩23,059 | ₩23,299 | -0.40% | 2.1만 |
|---|
| 2026.05.13 | ₩23,273 | ₩23,500 | ₩23,273 | ₩23,406 | +0.57% | 5.1만 |
|---|
| 2026.05.12 | ₩22,899 | ₩23,072 | ₩22,832 | ₩23,006 | +0.47% | 13.9만 |
|---|
| 2026.05.11 | ₩22,418 | ₩22,765 | ₩22,418 | ₩22,698 | +1.25% | 3.5만 |
|---|
| 2026.05.08 | ₩22,498 | ₩22,498 | ₩22,217 | ₩22,217 | -1.25% | 2.1만 |
|---|
| 2026.05.07 | ₩22,578 | ₩22,578 | ₩22,191 | ₩22,324 | -1.12% | 8.4만 |
|---|
| 2026.05.06 | ₩22,845 | ₩22,885 | ₩22,725 | ₩22,765 | -0.35% | 3.9만 |
|---|
| 2026.05.05 | ₩22,819 | ₩23,153 | ₩22,819 | ₩22,979 | +0.70% | 1만 |
|---|
| 2026.05.04 | ₩22,645 | ₩23,059 | ₩22,551 | ₩23,046 | +1.77% | 3.9만 |
|---|
| 2026.05.01 | ₩22,418 | ₩22,511 | ₩22,191 | ₩22,511 | +0.42% | 11.3만 |
|---|
| 2026.04.30 | ₩22,752 | ₩22,778 | ₩22,431 | ₩22,458 | -1.29% | 3.3만 |
|---|
| 2026.04.29 | ₩22,444 | ₩22,738 | ₩22,444 | ₩22,645 | +0.89% | 3.1만 |
|---|
| 2026.04.28 | ₩22,738 | ₩22,738 | ₩22,418 | ₩22,485 | -1.12% | 3.7만 |
|---|
| 2026.04.27 | ₩22,551 | ₩22,645 | ₩22,471 | ₩22,645 | +0.41% | 2.9만 |
|---|
| 2026.04.24 | ₩22,698 | ₩22,778 | ₩22,632 | ₩22,632 | -0.29% | 9만 |
|---|
| 2026.04.23 | ₩22,070 | ₩22,872 | ₩22,070 | ₩22,632 | +2.54% | 9.1만 |
|---|
| 2026.04.22 | ₩21,696 | ₩21,990 | ₩21,683 | ₩21,897 | +0.92% | 5만 |
|---|
| 2026.04.21 | ₩21,656 | ₩21,883 | ₩21,376 | ₩21,857 | +0.93% | 23.7만 |
|---|
| 2026.04.20 | ₩22,017 | ₩22,017 | ₩21,603 | ₩21,616 | -1.82% | 9.7만 |
|---|
| 2026.04.17 | ₩22,231 | ₩22,231 | ₩21,803 | ₩21,897 | -1.50% | 60.2만 |
|---|
| 2026.04.16 | ₩22,511 | ₩22,658 | ₩22,444 | ₩22,458 | -0.24% | 14.7만 |
|---|
| 2026.04.15 | ₩22,712 | ₩22,805 | ₩22,578 | ₩22,672 | -0.18% | 11.5만 |
|---|
| 2026.04.14 | ₩23,046 | ₩23,046 | ₩22,778 | ₩22,885 | -0.70% | 45.5만 |
|---|
| 2026.04.13 | ₩23,714 | ₩23,754 | ₩23,112 | ₩23,112 | -2.54% | 7.3만 |
|---|
| 2026.04.10 | ₩23,433 | ₩23,660 | ₩23,433 | ₩23,633 | +0.86% | 7.6만 |
|---|
| 2026.04.09 | ₩23,487 | ₩23,660 | ₩23,340 | ₩23,366 | -0.51% | 21.9만 |
|---|
| 2026.04.08 | ₩23,099 | ₩23,366 | ₩22,912 | ₩23,259 | +0.69% | 57.7만 |
|---|
| 2026.04.07 | ₩23,647 | ₩23,714 | ₩23,527 | ₩23,607 | -0.17% | 49.6만 |
|---|
| 2026.04.06 | ₩23,821 | ₩23,821 | ₩23,527 | ₩23,580 | -1.01% | 16.6만 |
|---|
| 2026.04.02 | ₩24,221 | ₩24,248 | ₩23,780 | ₩23,821 | -1.65% | 82만 |
|---|
| 2026.04.01 | ₩23,887 | ₩24,101 | ₩23,807 | ₩23,941 | +0.22% | 25.3만 |
|---|
| 2026.03.31 | ₩24,181 | ₩24,422 | ₩23,874 | ₩23,981 | -0.83% | 21.3만 |
|---|
| 2026.03.30 | ₩24,408 | ₩24,542 | ₩24,261 | ₩24,462 | +0.22% | 18.4만 |
|---|
| 2026.03.27 | ₩24,221 | ₩24,649 | ₩24,221 | ₩24,635 | +1.71% | 17.1만 |
|---|
| 2026.03.26 | ₩24,235 | ₩24,261 | ₩23,954 | ₩24,114 | -0.50% | 75.9만 |
|---|
| 2026.03.25 | ₩24,048 | ₩24,408 | ₩24,048 | ₩24,155 | +0.44% | 4.9만 |
|---|
| 2026.03.24 | ₩24,101 | ₩24,288 | ₩24,101 | ₩24,181 | +0.33% | 9.9만 |
|---|
| 2026.03.23 | ₩23,927 | ₩24,074 | ₩23,754 | ₩23,954 | +0.11% | 16.1만 |
|---|
| 2026.03.20 | ₩24,128 | ₩24,368 | ₩24,128 | ₩24,315 | +0.78% | 15.7만 |
|---|
| 2026.03.19 | ₩24,275 | ₩24,315 | ₩23,981 | ₩24,101 | -0.72% | 79.2만 |
|---|
| 2026.03.18 | ₩23,794 | ₩24,128 | ₩23,794 | ₩24,101 | +1.29% | 22.8만 |
|---|
| 2026.03.17 | ₩23,714 | ₩23,767 | ₩23,513 | ₩23,767 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩23,767 | ₩23,874 | ₩23,674 | ₩23,874 | +0.45% | 4.9만 |
|---|
| 2026.03.13 | ₩23,954 | ₩24,008 | ₩23,887 | ₩24,008 | +0.22% | 71.1만 |
|---|
| 2026.03.12 | ₩23,901 | ₩23,981 | ₩23,674 | ₩23,981 | +0.34% | 22.2만 |
|---|
| 2026.03.11 | ₩23,580 | ₩23,901 | ₩23,527 | ₩23,767 | +0.79% | 35.3만 |
|---|
| 2026.03.10 | ₩23,326 | ₩23,754 | ₩23,326 | ₩23,660 | +1.43% | 44.5만 |
|---|
| 2026.03.09 | ₩23,620 | ₩23,941 | ₩23,286 | ₩23,433 | -0.79% | 40.1만 |
|---|
| 2026.03.06 | ₩23,259 | ₩23,540 | ₩23,233 | ₩23,313 | +0.23% | 80.1만 |
|---|
| 2026.03.05 | ₩23,072 | ₩23,112 | ₩22,765 | ₩22,979 | -0.41% | 11만 |
|---|
| 2026.03.04 | ₩23,046 | ₩23,126 | ₩22,832 | ₩22,925 | -0.52% | 69.4만 |
|---|
| 2026.03.03 | ₩23,353 | ₩23,687 | ₩22,925 | ₩23,032 | -1.37% | 16.2만 |
|---|
| 2026.03.02 | ₩23,233 | ₩23,326 | ₩22,939 | ₩23,006 | -0.98% | 59.3만 |
|---|
| 2026.02.27 | ₩22,939 | ₩23,086 | ₩22,859 | ₩22,939 | 0.00% | 7.5만 |
|---|
| 2026.02.26 | ₩22,645 | ₩22,738 | ₩22,471 | ₩22,591 | -0.24% | 5.2만 |
|---|
| 2026.02.25 | ₩22,965 | ₩23,006 | ₩22,778 | ₩22,819 | -0.64% | 4.7만 |
|---|
| 2026.02.24 | ₩22,845 | ₩22,939 | ₩22,698 | ₩22,805 | -0.18% | 5.6만 |
|---|
| 2026.02.23 | ₩22,525 | ₩23,006 | ₩22,485 | ₩22,912 | +1.72% | 4.6만 |
|---|
| 2026.02.20 | ₩22,498 | ₩22,578 | ₩22,298 | ₩22,378 | -0.53% | 4.3만 |
|---|
| 2026.02.19 | ₩22,257 | ₩22,471 | ₩22,217 | ₩22,311 | +0.24% | 33.6만 |
|---|
| 2026.02.18 | ₩22,525 | ₩22,591 | ₩22,204 | ₩22,244 | -1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩22,578 | ₩22,792 | ₩22,511 | ₩22,591 | +0.06% | 36.7만 |
|---|
| 2026.02.13 | ₩22,565 | ₩22,738 | ₩22,471 | ₩22,618 | +0.24% | 5.2만 |
|---|
| 2026.02.12 | ₩22,044 | ₩22,819 | ₩22,004 | ₩22,712 | +3.03% | 12만 |
|---|
| 2026.02.11 | ₩21,977 | ₩22,298 | ₩21,977 | ₩22,271 | +1.34% | 4.2만 |
|---|
| 2026.02.10 | ₩21,950 | ₩21,950 | ₩21,723 | ₩21,897 | -0.24% | 2.5만 |
|---|
| 2026.02.09 | ₩22,137 | ₩22,137 | ₩21,950 | ₩21,950 | -0.84% | 10만 |
|---|
| 2026.02.06 | ₩22,378 | ₩22,378 | ₩21,950 | ₩21,950 | -1.91% | 9.1만 |
|---|
| 2026.02.05 | ₩22,217 | ₩22,591 | ₩22,110 | ₩22,498 | +1.26% | 8.4만 |
|---|
| 2026.02.04 | ₩22,404 | ₩22,404 | ₩21,950 | ₩22,110 | -1.31% | 10.3만 |
|---|
| 2026.02.03 | ₩21,937 | ₩22,591 | ₩21,937 | ₩22,444 | +2.31% | 5.6만 |
|---|
| 2026.02.02 | ₩21,977 | ₩21,977 | ₩21,670 | ₩21,870 | -0.49% | 2.1만 |
|---|
| 2026.01.30 | ₩22,097 | ₩22,151 | ₩21,897 | ₩21,937 | -0.73% | 6.6만 |
|---|
| 2026.01.29 | ₩22,017 | ₩22,231 | ₩22,017 | ₩22,084 | +0.30% | 12만 |
|---|
| 2026.01.28 | ₩21,763 | ₩22,030 | ₩21,763 | ₩22,030 | +1.23% | 5.6만 |
|---|
| 2026.01.27 | ₩21,603 | ₩21,870 | ₩21,603 | ₩21,803 | +0.93% | 7.5만 |
|---|
| 2026.01.26 | ₩21,576 | ₩21,643 | ₩21,549 | ₩21,603 | +0.12% | 9만 |
|---|
| 2026.01.23 | ₩21,483 | ₩21,630 | ₩21,469 | ₩21,589 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩21,416 | ₩21,442 | ₩21,282 | ₩21,442 | +0.12% | 3.9만 |
|---|
| 2026.01.21 | ₩21,803 | ₩21,803 | ₩21,483 | ₩21,563 | -1.10% | 8.8만 |
|---|
| 2026.01.20 | ₩21,616 | ₩21,830 | ₩21,603 | ₩21,803 | +0.87% | 17.5만 |
|---|
| 2026.01.16 | ₩21,336 | ₩21,402 | ₩21,255 | ₩21,402 | +0.31% | 1.9만 |
|---|
| 2026.01.15 | ₩21,202 | ₩21,309 | ₩21,149 | ₩21,242 | +0.19% | 2.3만 |
|---|
| 2026.01.14 | ₩21,309 | ₩21,362 | ₩21,215 | ₩21,269 | -0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩21,162 | ₩21,362 | ₩21,108 | ₩21,282 | +0.57% | 12만 |
|---|
| 2026.01.12 | ₩21,215 | ₩21,242 | ₩21,108 | ₩21,122 | -0.44% | 2.7만 |
|---|
| 2026.01.09 | ₩21,015 | ₩21,296 | ₩21,015 | ₩21,162 | +0.70% | 3.7만 |
|---|
| 2026.01.08 | ₩21,402 | ₩21,402 | ₩21,015 | ₩21,162 | -1.12% | 7.9만 |
|---|
| 2026.01.07 | ₩21,108 | ₩21,336 | ₩21,095 | ₩21,336 | +1.08% | 7.9만 |
|---|
| 2026.01.06 | ₩21,336 | ₩21,402 | ₩21,095 | ₩21,122 | -1.00% | 4.3만 |
|---|
| 2026.01.05 | ₩21,576 | ₩21,576 | ₩21,162 | ₩21,322 | -1.18% | 12.2만 |
|---|
| 2026.01.02 | ₩21,389 | ₩21,683 | ₩21,389 | ₩21,576 | +0.87% | 3.7만 |
|---|
| 2025.12.31 | ₩21,309 | ₩21,523 | ₩21,309 | ₩21,402 | +0.44% | 38.2만 |
|---|
| 2025.12.30 | ₩21,229 | ₩21,336 | ₩21,229 | ₩21,309 | +0.38% | 9.6만 |
|---|
| 2025.12.29 | ₩21,229 | ₩21,322 | ₩21,135 | ₩21,282 | +0.25% | 8.3만 |
|---|
| 2025.12.26 | ₩21,296 | ₩21,296 | ₩21,135 | ₩21,135 | -0.75% | 2.5만 |
|---|
| 2025.12.24 | ₩21,215 | ₩21,255 | ₩21,135 | ₩21,202 | -0.06% | 3.7만 |
|---|
| 2025.12.23 | ₩21,135 | ₩21,269 | ₩21,122 | ₩21,255 | +0.57% | 12.8만 |
|---|
| 2025.12.22 | ₩21,149 | ₩21,149 | ₩20,975 | ₩21,108 | -0.19% | 8만 |
|---|
| 2025.12.19 | ₩21,897 | ₩21,964 | ₩21,830 | ₩21,964 | +0.31% | 7.5만 |
|---|
| 2025.12.18 | ₩21,830 | ₩21,964 | ₩21,670 | ₩21,950 | +0.55% | 14.8만 |
|---|
| 2025.12.17 | ₩21,923 | ₩21,950 | ₩21,723 | ₩21,923 | 0.00% | 7.9만 |
|---|
| 2025.12.16 | ₩21,803 | ₩21,964 | ₩21,790 | ₩21,937 | +0.61% | 6.5만 |
|---|
| 2025.12.15 | ₩21,603 | ₩21,883 | ₩21,603 | ₩21,830 | +1.05% | 4.8만 |
|---|
| 2025.12.12 | ₩21,496 | ₩21,723 | ₩21,442 | ₩21,696 | +0.93% | 25.1만 |
|---|
| 2025.12.11 | ₩21,763 | ₩21,763 | ₩21,483 | ₩21,536 | -1.04% | 20.6만 |
|---|
| 2025.12.10 | ₩22,231 | ₩22,231 | ₩21,656 | ₩21,776 | -2.04% | 19.8만 |
|---|
| 2025.12.09 | ₩22,271 | ₩22,271 | ₩22,137 | ₩22,257 | -0.06% | 8.3만 |
|---|
| 2025.12.08 | ₩22,137 | ₩22,244 | ₩22,084 | ₩22,231 | +0.42% | 5.6만 |
|---|
| 2025.12.05 | ₩22,338 | ₩22,338 | ₩21,977 | ₩22,110 | -1.02% | 4.7만 |
|---|
| 2025.12.04 | ₩22,137 | ₩22,257 | ₩22,110 | ₩22,191 | +0.24% | 14.1만 |
|---|
| 2025.12.03 | ₩22,538 | ₩22,538 | ₩22,124 | ₩22,124 | -1.84% | 9.5만 |
|---|
| 2025.12.02 | ₩22,471 | ₩22,645 | ₩22,458 | ₩22,525 | +0.24% | 6.2만 |
|---|
| 2025.12.01 | ₩22,872 | ₩22,872 | ₩22,364 | ₩22,485 | -1.69% | 13만 |
|---|
| 2025.11.28 | ₩22,645 | ₩22,658 | ₩22,525 | ₩22,551 | -0.41% | 5.6만 |
|---|
| 2025.11.26 | ₩22,778 | ₩22,778 | ₩22,538 | ₩22,618 | -0.70% | 27.6만 |
|---|
| 2025.11.25 | ₩23,139 | ₩23,139 | ₩22,712 | ₩22,738 | -1.73% | 13.6만 |
|---|
| 2025.11.24 | ₩23,166 | ₩23,326 | ₩23,139 | ₩23,246 | +0.35% | 20.5만 |
|---|
| 2025.11.21 | ₩23,674 | ₩23,687 | ₩23,126 | ₩23,273 | -1.69% | 5.7만 |
|---|
| 2025.11.20 | ₩23,420 | ₩23,861 | ₩23,286 | ₩23,861 | +1.88% | 49.1만 |
|---|
| 2025.11.19 | ₩23,567 | ₩23,674 | ₩23,473 | ₩23,593 | +0.11% | 8.3만 |
|---|
| 2025.11.18 | ₩23,714 | ₩23,714 | ₩23,406 | ₩23,540 | -0.73% | 34.6만 |
|---|
| 2025.11.17 | ₩23,112 | ₩23,593 | ₩23,046 | ₩23,553 | +1.91% | 8.7만 |
|---|
| 2025.11.14 | ₩22,979 | ₩23,166 | ₩22,885 | ₩22,979 | 0.00% | 7.3만 |
|---|
| 2025.11.13 | ₩22,738 | ₩22,939 | ₩22,578 | ₩22,859 | +0.53% | 10.4만 |
|---|
| 2025.11.12 | ₩22,511 | ₩22,591 | ₩22,431 | ₩22,591 | +0.36% | 2.6만 |
|---|
| 2025.11.11 | ₩22,632 | ₩22,658 | ₩22,538 | ₩22,658 | +0.12% | 4.9만 |
|---|
| 2025.11.10 | ₩22,672 | ₩22,925 | ₩22,605 | ₩22,752 | +0.35% | 5.1만 |
|---|
| 2025.11.07 | ₩23,206 | ₩23,246 | ₩22,859 | ₩22,872 | -1.44% | 18만 |
|---|
| 2025.11.06 | ₩22,618 | ₩23,179 | ₩22,618 | ₩23,153 | +2.36% | 15.6만 |
|---|
| 2025.11.05 | ₩22,725 | ₩22,725 | ₩22,418 | ₩22,525 | -0.88% | 4.9만 |
|---|
| 2025.11.04 | ₩22,632 | ₩22,819 | ₩22,551 | ₩22,725 | +0.41% | 23.5만 |
|---|
| 2025.11.03 | ₩22,364 | ₩22,672 | ₩22,364 | ₩22,404 | +0.18% | 7.1만 |
|---|
| 2025.10.31 | ₩22,538 | ₩22,605 | ₩22,311 | ₩22,324 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩22,177 | ₩22,391 | ₩21,964 | ₩22,338 | +0.72% | 7.8만 |
|---|
| 2025.10.29 | ₩21,750 | ₩22,244 | ₩21,696 | ₩22,151 | +1.84% | 17.5만 |
|---|
| 2025.10.28 | ₩21,630 | ₩21,750 | ₩21,549 | ₩21,723 | +0.43% | 5.5만 |
|---|
| 2025.10.27 | ₩21,523 | ₩21,603 | ₩21,402 | ₩21,589 | +0.31% | 7.3만 |
|---|
| 2025.10.24 | ₩21,509 | ₩21,670 | ₩21,509 | ₩21,616 | +0.50% | 3.9만 |
|---|
| 2025.10.23 | ₩21,857 | ₩21,950 | ₩21,710 | ₩21,750 | -0.49% | 5.1만 |
|---|
| 2025.10.22 | ₩21,776 | ₩21,897 | ₩21,670 | ₩21,897 | +0.55% | 9.4만 |
|---|
| 2025.10.21 | ₩22,044 | ₩22,044 | ₩21,630 | ₩21,683 | -1.64% | 15.9만 |
|---|
| 2025.10.20 | ₩22,124 | ₩22,164 | ₩21,923 | ₩22,057 | -0.30% | 9.9만 |
|---|
| 2025.10.17 | ₩22,271 | ₩22,378 | ₩22,231 | ₩22,298 | +0.12% | 8.6만 |
|---|
| 2025.10.16 | ₩22,151 | ₩22,485 | ₩22,137 | ₩22,324 | +0.78% | 9.3만 |
|---|
| 2025.10.15 | ₩22,044 | ₩22,391 | ₩21,923 | ₩22,231 | +0.85% | 4.8만 |
|---|
| 2025.10.14 | ₩22,792 | ₩22,792 | ₩22,070 | ₩22,151 | -2.81% | 6.5만 |
|---|
| 2025.10.13 | ₩22,618 | ₩22,698 | ₩22,444 | ₩22,498 | -0.53% | 8만 |
|---|
| 2025.10.10 | ₩22,070 | ₩22,899 | ₩22,044 | ₩22,872 | +3.63% | 34.3만 |
|---|