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 | ₩20,322 | ₩20,509 | ₩20,322 | ₩20,469 | +0.72% | 5.4만 |
| 2026.10.08 | ₩20,736 | ₩20,736 | ₩20,375 | ₩20,375 | -1.74% | 2.5만 |
| 2026.10.07 | ₩20,495 | ₩20,803 | ₩20,495 | ₩20,589 | +0.46% | 1.9만 |
| 2026.10.06 | ₩20,375 | ₩20,469 | ₩20,295 | ₩20,389 | +0.07% | 30.2만 |
| 2026.10.05 | ₩20,642 | ₩20,642 | ₩20,442 | ₩20,469 | -0.84% | 9.2만 |
| 2026.10.02 | ₩20,642 | ₩20,843 | ₩20,562 | ₩20,816 | +0.84% | 12.2만 |
| 2026.10.01 | ₩20,816 | ₩21,030 | ₩20,696 | ₩20,763 | -0.26% | 1.6만 |
| 2026.09.30 | ₩20,950 | ₩20,990 | ₩20,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,990 |
| +0.19% |
| 15.6만 |
| 2026.09.29 | ₩20,829 | ₩20,976 | ₩20,763 | ₩20,856 | +0.13% | 3.8만 |
|---|
| 2026.09.28 | ₩20,442 | ₩20,776 | ₩20,442 | ₩20,763 | +1.57% | 26.5만 |
|---|
| 2026.09.25 | ₩20,589 | ₩20,589 | ₩20,415 | ₩20,455 | -0.65% | 2.3만 |
|---|
| 2026.09.24 | ₩20,375 | ₩20,616 | ₩20,308 | ₩20,522 | +0.72% | 10.4만 |
|---|
| 2026.09.23 | ₩20,121 | ₩20,335 | ₩20,121 | ₩20,335 | +1.06% | 7.5만 |
|---|
| 2026.09.22 | ₩19,774 | ₩19,974 | ₩19,774 | ₩19,974 | +1.01% | 7.1만 |
|---|
| 2026.09.21 | ₩19,868 | ₩20,014 | ₩19,841 | ₩19,908 | +0.20% | 26.8만 |
|---|
| 2026.09.18 | ₩19,934 | ₩20,068 | ₩19,934 | ₩20,001 | +0.34% | 20.5만 |
|---|
| 2026.09.17 | ₩19,707 | ₩19,854 | ₩19,707 | ₩19,841 | +0.68% | 8만 |
|---|
| 2026.09.16 | ₩19,640 | ₩19,921 | ₩19,600 | ₩19,854 | +1.09% | 5.9만 |
|---|
| 2026.09.15 | ₩19,333 | ₩19,667 | ₩19,333 | ₩19,627 | +1.52% | 13.8만 |
|---|
| 2026.09.14 | ₩19,373 | ₩19,373 | ₩19,213 | ₩19,306 | -0.34% | 7.9만 |
|---|
| 2026.09.11 | ₩19,373 | ₩19,507 | ₩19,373 | ₩19,427 | +0.28% | 13.5만 |
|---|
| 2026.09.10 | ₩19,520 | ₩19,627 | ₩19,453 | ₩19,627 | +0.55% | 14.4만 |
|---|
| 2026.09.09 | ₩19,173 | ₩19,440 | ₩19,173 | ₩19,400 | +1.18% | 27만 |
|---|
| 2026.09.08 | ₩18,772 | ₩19,119 | ₩18,772 | ₩19,119 | +1.85% | 2.3만 |
|---|
| 2026.09.04 | ₩18,812 | ₩18,946 | ₩18,732 | ₩18,785 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩18,705 | ₩18,825 | ₩18,665 | ₩18,772 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩19,079 | ₩19,106 | ₩18,772 | ₩18,879 | -1.05% | 22.2만 |
|---|
| 2026.09.01 | ₩18,946 | ₩19,106 | ₩18,812 | ₩19,106 | +0.85% | 5.7만 |
|---|
| 2026.08.31 | ₩18,772 | ₩18,852 | ₩18,585 | ₩18,745 | -0.14% | 1.8만 |
|---|
| 2026.08.28 | ₩18,398 | ₩18,692 | ₩18,398 | ₩18,652 | +1.38% | 5.6만 |
|---|
| 2026.08.27 | ₩18,745 | ₩18,772 | ₩18,625 | ₩18,705 | -0.21% | 4.5만 |
|---|
| 2026.08.26 | ₩18,705 | ₩18,772 | ₩18,692 | ₩18,759 | +0.29% | 8.9천 |
|---|
| 2026.08.25 | ₩18,879 | ₩18,906 | ₩18,718 | ₩18,745 | -0.71% | 2.5만 |
|---|
| 2026.08.24 | ₩18,892 | ₩18,892 | ₩18,598 | ₩18,785 | -0.57% | 2.6만 |
|---|
| 2026.08.21 | ₩18,906 | ₩18,906 | ₩18,785 | ₩18,825 | -0.42% | 3.6만 |
|---|
| 2026.08.20 | ₩18,879 | ₩19,066 | ₩18,879 | ₩19,053 | +0.92% | 1.8만 |
|---|
| 2026.08.19 | ₩19,333 | ₩19,333 | ₩18,865 | ₩18,892 | -2.28% | 2.8만 |
|---|
| 2026.08.18 | ₩19,199 | ₩19,387 | ₩19,093 | ₩19,333 | +0.70% | 6.7만 |
|---|
| 2026.08.17 | ₩18,906 | ₩19,253 | ₩18,906 | ₩19,226 | +1.70% | 7.9만 |
|---|
| 2026.08.14 | ₩18,745 | ₩18,865 | ₩18,745 | ₩18,865 | +0.64% | 2.9만 |
|---|
| 2026.08.13 | ₩18,986 | ₩19,079 | ₩18,678 | ₩18,745 | -1.27% | 5.3만 |
|---|
| 2026.08.12 | ₩19,079 | ₩19,079 | ₩18,999 | ₩19,039 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩19,026 | ₩19,039 | ₩18,919 | ₩19,026 | 0.00% | 7.8만 |
|---|
| 2026.08.10 | ₩19,012 | ₩19,119 | ₩18,986 | ₩19,066 | +0.28% | 7.2만 |
|---|
| 2026.08.07 | ₩19,306 | ₩19,306 | ₩18,986 | ₩19,066 | -1.25% | 2.9만 |
|---|
| 2026.08.06 | ₩19,520 | ₩19,520 | ₩19,360 | ₩19,427 | -0.48% | 10.9만 |
|---|
| 2026.08.05 | ₩19,199 | ₩19,440 | ₩19,199 | ₩19,400 | +1.04% | 7.5만 |
|---|
| 2026.08.04 | ₩19,747 | ₩19,747 | ₩19,293 | ₩19,320 | -2.17% | 27.3만 |
|---|
| 2026.08.03 | ₩20,001 | ₩20,001 | ₩19,747 | ₩19,801 | -1.00% | 3.8만 |
|---|
| 2026.07.31 | ₩20,228 | ₩20,442 | ₩20,202 | ₩20,215 | -0.07% | 1.3만 |
|---|
| 2026.07.30 | ₩19,908 | ₩20,389 | ₩19,908 | ₩20,135 | +1.14% | 25.8만 |
|---|
| 2026.07.29 | ₩19,868 | ₩19,868 | ₩19,453 | ₩19,627 | -1.21% | 18.5만 |
|---|
| 2026.07.28 | ₩20,455 | ₩20,455 | ₩19,814 | ₩19,948 | -2.48% | 9.7만 |
|---|
| 2026.07.27 | ₩21,137 | ₩21,137 | ₩20,469 | ₩20,602 | -2.53% | 10.6만 |
|---|
| 2026.07.24 | ₩21,805 | ₩21,805 | ₩21,177 | ₩21,297 | -2.33% | 3.7만 |
|---|
| 2026.07.23 | ₩21,765 | ₩21,938 | ₩21,725 | ₩21,858 | +0.43% | 10.6만 |
|---|
| 2026.07.22 | ₩21,351 | ₩21,644 | ₩21,351 | ₩21,604 | +1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩21,070 | ₩21,351 | ₩21,070 | ₩21,337 | +1.27% | 3.6만 |
|---|
| 2026.07.20 | ₩21,177 | ₩21,204 | ₩21,030 | ₩21,137 | -0.19% | 4.7만 |
|---|
| 2026.07.17 | ₩21,030 | ₩21,097 | ₩20,749 | ₩21,030 | 0.00% | 4.6만 |
|---|
| 2026.07.16 | ₩21,110 | ₩21,110 | ₩20,776 | ₩20,803 | -1.46% | 4만 |
|---|
| 2026.07.15 | ₩21,244 | ₩21,297 | ₩20,896 | ₩21,244 | 0.00% | 5.2만 |
|---|
| 2026.07.14 | ₩21,270 | ₩21,431 | ₩21,270 | ₩21,310 | +0.19% | 3.9만 |
|---|
| 2026.07.13 | ₩21,337 | ₩21,337 | ₩21,177 | ₩21,204 | -0.63% | 3.2만 |
|---|
| 2026.07.10 | ₩21,310 | ₩21,484 | ₩21,310 | ₩21,417 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩21,765 | ₩21,765 | ₩21,471 | ₩21,538 | -1.04% | 2.4만 |
|---|
| 2026.07.08 | ₩21,364 | ₩21,751 | ₩21,364 | ₩21,644 | +1.31% | 8.9만 |
|---|
| 2026.07.07 | ₩21,110 | ₩21,217 | ₩20,936 | ₩21,190 | +0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩21,230 | ₩21,230 | ₩20,843 | ₩20,843 | -1.83% | 4.9만 |
|---|
| 2026.07.02 | ₩21,524 | ₩21,524 | ₩21,337 | ₩21,337 | -0.87% | 4.8만 |
|---|
| 2026.07.01 | ₩22,139 | ₩22,139 | ₩21,417 | ₩21,658 | -2.17% | 8.4만 |
|---|
| 2026.06.30 | ₩22,112 | ₩22,219 | ₩22,005 | ₩22,032 | -0.36% | 3.2만 |
|---|
| 2026.06.29 | ₩21,791 | ₩22,152 | ₩21,791 | ₩21,992 | +0.92% | 3.1만 |
|---|
| 2026.06.26 | ₩22,620 | ₩22,620 | ₩22,005 | ₩22,005 | -2.72% | 5.3만 |
|---|
| 2026.06.25 | ₩22,446 | ₩22,647 | ₩22,179 | ₩22,540 | +0.42% | 2.2만 |
|---|
| 2026.06.24 | ₩22,740 | ₩22,740 | ₩22,272 | ₩22,446 | -1.29% | 4.3만 |
|---|
| 2026.06.23 | ₩22,767 | ₩22,767 | ₩22,500 | ₩22,713 | -0.23% | 8.6만 |
|---|
| 2026.06.22 | ₩22,687 | ₩22,820 | ₩22,566 | ₩22,820 | +0.59% | 4.7만 |
|---|
| 2026.06.18 | ₩22,500 | ₩22,660 | ₩22,500 | ₩22,633 | +0.59% | 6.5만 |
|---|
| 2026.06.17 | ₩22,139 | ₩22,740 | ₩21,965 | ₩22,700 | +2.53% | 8.1만 |
|---|
| 2026.06.16 | ₩21,979 | ₩22,072 | ₩21,845 | ₩22,072 | +0.43% | 3.2만 |
|---|
| 2026.06.15 | ₩21,751 | ₩22,099 | ₩21,658 | ₩22,072 | +1.47% | 15.9만 |
|---|
| 2026.06.12 | ₩21,898 | ₩22,112 | ₩21,872 | ₩21,952 | +0.24% | 5만 |
|---|
| 2026.06.11 | ₩22,313 | ₩22,460 | ₩22,019 | ₩22,032 | -1.26% | 9.2만 |
|---|
| 2026.06.10 | ₩22,272 | ₩22,286 | ₩21,979 | ₩22,286 | +0.06% | 10.4만 |
|---|
| 2026.06.09 | ₩22,366 | ₩22,366 | ₩21,858 | ₩22,152 | -0.96% | 8.8만 |
|---|
| 2026.06.08 | ₩22,366 | ₩22,393 | ₩22,179 | ₩22,393 | +0.12% | 4.8만 |
|---|
| 2026.06.05 | ₩22,152 | ₩22,366 | ₩22,152 | ₩22,286 | +0.60% | 21.1만 |
|---|
| 2026.06.04 | ₩22,393 | ₩22,393 | ₩21,925 | ₩22,166 | -1.01% | 5.6만 |
|---|
| 2026.06.03 | ₩22,072 | ₩22,660 | ₩22,072 | ₩22,566 | +2.24% | 10.4만 |
|---|
| 2026.06.02 | ₩21,818 | ₩22,112 | ₩21,818 | ₩22,005 | +0.86% | 5.4만 |
|---|
| 2026.06.01 | ₩22,206 | ₩22,206 | ₩21,711 | ₩21,711 | -2.23% | 8.6만 |
|---|
| 2026.05.29 | ₩22,446 | ₩22,446 | ₩22,112 | ₩22,206 | -1.07% | 7.6만 |
|---|
| 2026.05.28 | ₩22,633 | ₩22,633 | ₩22,393 | ₩22,419 | -0.94% | 7.4만 |
|---|
| 2026.05.27 | ₩22,713 | ₩22,740 | ₩22,379 | ₩22,700 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩22,727 | ₩22,780 | ₩22,620 | ₩22,700 | -0.12% | 3.8만 |
|---|
| 2026.05.22 | ₩22,820 | ₩22,847 | ₩22,647 | ₩22,687 | -0.59% | 3.8만 |
|---|
| 2026.05.21 | ₩23,408 | ₩23,408 | ₩22,847 | ₩22,940 | -2.00% | 3.5만 |
|---|
| 2026.05.20 | ₩23,582 | ₩23,689 | ₩22,914 | ₩22,914 | -2.83% | 4.1만 |
|---|
| 2026.05.19 | ₩23,181 | ₩23,341 | ₩23,047 | ₩23,288 | +0.46% | 5.1만 |
|---|
| 2026.05.18 | ₩23,355 | ₩23,488 | ₩23,007 | ₩23,074 | -1.20% | 5.6만 |
|---|
| 2026.05.15 | ₩23,488 | ₩23,568 | ₩23,341 | ₩23,515 | +0.11% | 5.4만 |
|---|
| 2026.05.14 | ₩23,395 | ₩23,395 | ₩23,061 | ₩23,301 | -0.40% | 2.1만 |
|---|
| 2026.05.13 | ₩23,275 | ₩23,502 | ₩23,275 | ₩23,408 | +0.57% | 5.1만 |
|---|
| 2026.05.12 | ₩22,900 | ₩23,074 | ₩22,834 | ₩23,007 | +0.47% | 13.9만 |
|---|
| 2026.05.11 | ₩22,419 | ₩22,767 | ₩22,419 | ₩22,700 | +1.25% | 3.5만 |
|---|
| 2026.05.08 | ₩22,500 | ₩22,500 | ₩22,219 | ₩22,219 | -1.25% | 2.1만 |
|---|
| 2026.05.07 | ₩22,580 | ₩22,580 | ₩22,192 | ₩22,326 | -1.12% | 8.4만 |
|---|
| 2026.05.06 | ₩22,847 | ₩22,887 | ₩22,727 | ₩22,767 | -0.35% | 3.9만 |
|---|
| 2026.05.05 | ₩22,820 | ₩23,154 | ₩22,820 | ₩22,981 | +0.70% | 1만 |
|---|
| 2026.05.04 | ₩22,647 | ₩23,061 | ₩22,553 | ₩23,047 | +1.77% | 3.9만 |
|---|
| 2026.05.01 | ₩22,419 | ₩22,513 | ₩22,192 | ₩22,513 | +0.42% | 11.3만 |
|---|
| 2026.04.30 | ₩22,753 | ₩22,780 | ₩22,433 | ₩22,460 | -1.29% | 3.3만 |
|---|
| 2026.04.29 | ₩22,446 | ₩22,740 | ₩22,446 | ₩22,647 | +0.89% | 3.1만 |
|---|
| 2026.04.28 | ₩22,740 | ₩22,740 | ₩22,419 | ₩22,486 | -1.12% | 3.7만 |
|---|
| 2026.04.27 | ₩22,553 | ₩22,647 | ₩22,473 | ₩22,647 | +0.41% | 2.9만 |
|---|
| 2026.04.24 | ₩22,700 | ₩22,780 | ₩22,633 | ₩22,633 | -0.29% | 9만 |
|---|
| 2026.04.23 | ₩22,072 | ₩22,874 | ₩22,072 | ₩22,633 | +2.54% | 9.1만 |
|---|
| 2026.04.22 | ₩21,698 | ₩21,992 | ₩21,685 | ₩21,898 | +0.92% | 5만 |
|---|
| 2026.04.21 | ₩21,658 | ₩21,885 | ₩21,377 | ₩21,858 | +0.93% | 23.7만 |
|---|
| 2026.04.20 | ₩22,019 | ₩22,019 | ₩21,604 | ₩21,618 | -1.82% | 9.7만 |
|---|
| 2026.04.17 | ₩22,232 | ₩22,232 | ₩21,805 | ₩21,898 | -1.50% | 60.2만 |
|---|
| 2026.04.16 | ₩22,513 | ₩22,660 | ₩22,446 | ₩22,460 | -0.24% | 14.7만 |
|---|
| 2026.04.15 | ₩22,713 | ₩22,807 | ₩22,580 | ₩22,673 | -0.18% | 11.5만 |
|---|
| 2026.04.14 | ₩23,047 | ₩23,047 | ₩22,780 | ₩22,887 | -0.70% | 45.5만 |
|---|
| 2026.04.13 | ₩23,715 | ₩23,756 | ₩23,114 | ₩23,114 | -2.54% | 7.3만 |
|---|
| 2026.04.10 | ₩23,435 | ₩23,662 | ₩23,435 | ₩23,635 | +0.86% | 7.6만 |
|---|
| 2026.04.09 | ₩23,488 | ₩23,662 | ₩23,341 | ₩23,368 | -0.51% | 21.9만 |
|---|
| 2026.04.08 | ₩23,101 | ₩23,368 | ₩22,914 | ₩23,261 | +0.69% | 57.7만 |
|---|
| 2026.04.07 | ₩23,649 | ₩23,715 | ₩23,528 | ₩23,609 | -0.17% | 49.6만 |
|---|
| 2026.04.06 | ₩23,822 | ₩23,822 | ₩23,528 | ₩23,582 | -1.01% | 16.6만 |
|---|
| 2026.04.02 | ₩24,223 | ₩24,250 | ₩23,782 | ₩23,822 | -1.65% | 82만 |
|---|
| 2026.04.01 | ₩23,889 | ₩24,103 | ₩23,809 | ₩23,943 | +0.22% | 25.3만 |
|---|
| 2026.03.31 | ₩24,183 | ₩24,424 | ₩23,876 | ₩23,983 | -0.83% | 21.3만 |
|---|
| 2026.03.30 | ₩24,410 | ₩24,544 | ₩24,263 | ₩24,464 | +0.22% | 18.4만 |
|---|
| 2026.03.27 | ₩24,223 | ₩24,651 | ₩24,223 | ₩24,637 | +1.71% | 17.1만 |
|---|
| 2026.03.26 | ₩24,236 | ₩24,263 | ₩23,956 | ₩24,116 | -0.50% | 75.9만 |
|---|
| 2026.03.25 | ₩24,049 | ₩24,410 | ₩24,049 | ₩24,156 | +0.44% | 4.9만 |
|---|
| 2026.03.24 | ₩24,103 | ₩24,290 | ₩24,103 | ₩24,183 | +0.33% | 9.9만 |
|---|
| 2026.03.23 | ₩23,929 | ₩24,076 | ₩23,756 | ₩23,956 | +0.11% | 16.1만 |
|---|
| 2026.03.20 | ₩24,130 | ₩24,370 | ₩24,130 | ₩24,317 | +0.78% | 15.7만 |
|---|
| 2026.03.19 | ₩24,277 | ₩24,317 | ₩23,983 | ₩24,103 | -0.72% | 79.2만 |
|---|
| 2026.03.18 | ₩23,796 | ₩24,130 | ₩23,796 | ₩24,103 | +1.29% | 22.8만 |
|---|
| 2026.03.17 | ₩23,715 | ₩23,769 | ₩23,515 | ₩23,769 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩23,769 | ₩23,876 | ₩23,675 | ₩23,876 | +0.45% | 4.9만 |
|---|
| 2026.03.13 | ₩23,956 | ₩24,009 | ₩23,889 | ₩24,009 | +0.22% | 71.1만 |
|---|
| 2026.03.12 | ₩23,902 | ₩23,983 | ₩23,675 | ₩23,983 | +0.34% | 22.2만 |
|---|
| 2026.03.11 | ₩23,582 | ₩23,902 | ₩23,528 | ₩23,769 | +0.79% | 35.3만 |
|---|
| 2026.03.10 | ₩23,328 | ₩23,756 | ₩23,328 | ₩23,662 | +1.43% | 44.5만 |
|---|
| 2026.03.09 | ₩23,622 | ₩23,943 | ₩23,288 | ₩23,435 | -0.79% | 40.1만 |
|---|
| 2026.03.06 | ₩23,261 | ₩23,542 | ₩23,234 | ₩23,315 | +0.23% | 80.1만 |
|---|
| 2026.03.05 | ₩23,074 | ₩23,114 | ₩22,767 | ₩22,981 | -0.41% | 11만 |
|---|
| 2026.03.04 | ₩23,047 | ₩23,128 | ₩22,834 | ₩22,927 | -0.52% | 69.4만 |
|---|
| 2026.03.03 | ₩23,355 | ₩23,689 | ₩22,927 | ₩23,034 | -1.37% | 16.2만 |
|---|
| 2026.03.02 | ₩23,234 | ₩23,328 | ₩22,940 | ₩23,007 | -0.98% | 59.3만 |
|---|
| 2026.02.27 | ₩22,940 | ₩23,087 | ₩22,860 | ₩22,940 | 0.00% | 7.5만 |
|---|
| 2026.02.26 | ₩22,647 | ₩22,740 | ₩22,473 | ₩22,593 | -0.24% | 5.2만 |
|---|
| 2026.02.25 | ₩22,967 | ₩23,007 | ₩22,780 | ₩22,820 | -0.64% | 4.7만 |
|---|
| 2026.02.24 | ₩22,847 | ₩22,940 | ₩22,700 | ₩22,807 | -0.18% | 5.6만 |
|---|
| 2026.02.23 | ₩22,526 | ₩23,007 | ₩22,486 | ₩22,914 | +1.72% | 4.6만 |
|---|
| 2026.02.20 | ₩22,500 | ₩22,580 | ₩22,299 | ₩22,379 | -0.53% | 4.3만 |
|---|
| 2026.02.19 | ₩22,259 | ₩22,473 | ₩22,219 | ₩22,313 | +0.24% | 33.6만 |
|---|
| 2026.02.18 | ₩22,526 | ₩22,593 | ₩22,206 | ₩22,246 | -1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩22,580 | ₩22,794 | ₩22,513 | ₩22,593 | +0.06% | 36.7만 |
|---|
| 2026.02.13 | ₩22,566 | ₩22,740 | ₩22,473 | ₩22,620 | +0.24% | 5.2만 |
|---|
| 2026.02.12 | ₩22,045 | ₩22,820 | ₩22,005 | ₩22,713 | +3.03% | 12만 |
|---|
| 2026.02.11 | ₩21,979 | ₩22,299 | ₩21,979 | ₩22,272 | +1.34% | 4.2만 |
|---|
| 2026.02.10 | ₩21,952 | ₩21,952 | ₩21,725 | ₩21,898 | -0.24% | 2.5만 |
|---|
| 2026.02.09 | ₩22,139 | ₩22,139 | ₩21,952 | ₩21,952 | -0.84% | 10만 |
|---|
| 2026.02.06 | ₩22,379 | ₩22,379 | ₩21,952 | ₩21,952 | -1.91% | 9.1만 |
|---|
| 2026.02.05 | ₩22,219 | ₩22,593 | ₩22,112 | ₩22,500 | +1.26% | 8.4만 |
|---|
| 2026.02.04 | ₩22,406 | ₩22,406 | ₩21,952 | ₩22,112 | -1.31% | 10.3만 |
|---|
| 2026.02.03 | ₩21,938 | ₩22,593 | ₩21,938 | ₩22,446 | +2.31% | 5.6만 |
|---|
| 2026.02.02 | ₩21,979 | ₩21,979 | ₩21,671 | ₩21,872 | -0.49% | 2.1만 |
|---|
| 2026.01.30 | ₩22,099 | ₩22,152 | ₩21,898 | ₩21,938 | -0.73% | 6.6만 |
|---|
| 2026.01.29 | ₩22,019 | ₩22,232 | ₩22,019 | ₩22,085 | +0.30% | 12만 |
|---|
| 2026.01.28 | ₩21,765 | ₩22,032 | ₩21,765 | ₩22,032 | +1.23% | 5.6만 |
|---|
| 2026.01.27 | ₩21,604 | ₩21,872 | ₩21,604 | ₩21,805 | +0.93% | 7.5만 |
|---|
| 2026.01.26 | ₩21,578 | ₩21,644 | ₩21,551 | ₩21,604 | +0.12% | 9만 |
|---|
| 2026.01.23 | ₩21,484 | ₩21,631 | ₩21,471 | ₩21,591 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩21,417 | ₩21,444 | ₩21,284 | ₩21,444 | +0.12% | 3.9만 |
|---|
| 2026.01.21 | ₩21,805 | ₩21,805 | ₩21,484 | ₩21,564 | -1.10% | 8.8만 |
|---|
| 2026.01.20 | ₩21,618 | ₩21,832 | ₩21,604 | ₩21,805 | +0.87% | 17.5만 |
|---|
| 2026.01.16 | ₩21,337 | ₩21,404 | ₩21,257 | ₩21,404 | +0.31% | 1.9만 |
|---|
| 2026.01.15 | ₩21,204 | ₩21,310 | ₩21,150 | ₩21,244 | +0.19% | 2.3만 |
|---|
| 2026.01.14 | ₩21,310 | ₩21,364 | ₩21,217 | ₩21,270 | -0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩21,164 | ₩21,364 | ₩21,110 | ₩21,284 | +0.57% | 12만 |
|---|
| 2026.01.12 | ₩21,217 | ₩21,244 | ₩21,110 | ₩21,123 | -0.44% | 2.7만 |
|---|
| 2026.01.09 | ₩21,017 | ₩21,297 | ₩21,017 | ₩21,164 | +0.70% | 3.7만 |
|---|
| 2026.01.08 | ₩21,404 | ₩21,404 | ₩21,017 | ₩21,164 | -1.12% | 7.9만 |
|---|
| 2026.01.07 | ₩21,110 | ₩21,337 | ₩21,097 | ₩21,337 | +1.08% | 7.9만 |
|---|
| 2026.01.06 | ₩21,337 | ₩21,404 | ₩21,097 | ₩21,123 | -1.00% | 4.3만 |
|---|
| 2026.01.05 | ₩21,578 | ₩21,578 | ₩21,164 | ₩21,324 | -1.18% | 12.2만 |
|---|
| 2026.01.02 | ₩21,391 | ₩21,685 | ₩21,391 | ₩21,578 | +0.87% | 3.7만 |
|---|
| 2025.12.31 | ₩21,310 | ₩21,524 | ₩21,310 | ₩21,404 | +0.44% | 38.2만 |
|---|
| 2025.12.30 | ₩21,230 | ₩21,337 | ₩21,230 | ₩21,310 | +0.38% | 9.6만 |
|---|
| 2025.12.29 | ₩21,230 | ₩21,324 | ₩21,137 | ₩21,284 | +0.25% | 8.3만 |
|---|
| 2025.12.26 | ₩21,297 | ₩21,297 | ₩21,137 | ₩21,137 | -0.75% | 2.5만 |
|---|
| 2025.12.24 | ₩21,217 | ₩21,257 | ₩21,137 | ₩21,204 | -0.06% | 3.7만 |
|---|
| 2025.12.23 | ₩21,137 | ₩21,270 | ₩21,123 | ₩21,257 | +0.57% | 12.8만 |
|---|
| 2025.12.22 | ₩21,150 | ₩21,150 | ₩20,976 | ₩21,110 | -0.19% | 8만 |
|---|
| 2025.12.19 | ₩21,898 | ₩21,965 | ₩21,832 | ₩21,965 | +0.31% | 7.5만 |
|---|
| 2025.12.18 | ₩21,832 | ₩21,965 | ₩21,671 | ₩21,952 | +0.55% | 14.8만 |
|---|
| 2025.12.17 | ₩21,925 | ₩21,952 | ₩21,725 | ₩21,925 | 0.00% | 7.9만 |
|---|
| 2025.12.16 | ₩21,805 | ₩21,965 | ₩21,791 | ₩21,938 | +0.61% | 6.5만 |
|---|
| 2025.12.15 | ₩21,604 | ₩21,885 | ₩21,604 | ₩21,832 | +1.05% | 4.8만 |
|---|
| 2025.12.12 | ₩21,498 | ₩21,725 | ₩21,444 | ₩21,698 | +0.93% | 25.1만 |
|---|
| 2025.12.11 | ₩21,765 | ₩21,765 | ₩21,484 | ₩21,538 | -1.04% | 20.6만 |
|---|
| 2025.12.10 | ₩22,232 | ₩22,232 | ₩21,658 | ₩21,778 | -2.04% | 19.8만 |
|---|
| 2025.12.09 | ₩22,272 | ₩22,272 | ₩22,139 | ₩22,259 | -0.06% | 8.3만 |
|---|
| 2025.12.08 | ₩22,139 | ₩22,246 | ₩22,085 | ₩22,232 | +0.42% | 5.6만 |
|---|
| 2025.12.05 | ₩22,339 | ₩22,339 | ₩21,979 | ₩22,112 | -1.02% | 4.7만 |
|---|
| 2025.12.04 | ₩22,139 | ₩22,259 | ₩22,112 | ₩22,192 | +0.24% | 14.1만 |
|---|
| 2025.12.03 | ₩22,540 | ₩22,540 | ₩22,125 | ₩22,125 | -1.84% | 9.5만 |
|---|
| 2025.12.02 | ₩22,473 | ₩22,647 | ₩22,460 | ₩22,526 | +0.24% | 6.2만 |
|---|
| 2025.12.01 | ₩22,874 | ₩22,874 | ₩22,366 | ₩22,486 | -1.69% | 13만 |
|---|
| 2025.11.28 | ₩22,647 | ₩22,660 | ₩22,526 | ₩22,553 | -0.41% | 5.6만 |
|---|
| 2025.11.26 | ₩22,780 | ₩22,780 | ₩22,540 | ₩22,620 | -0.70% | 27.6만 |
|---|
| 2025.11.25 | ₩23,141 | ₩23,141 | ₩22,713 | ₩22,740 | -1.73% | 13.6만 |
|---|
| 2025.11.24 | ₩23,168 | ₩23,328 | ₩23,141 | ₩23,248 | +0.35% | 20.5만 |
|---|
| 2025.11.21 | ₩23,675 | ₩23,689 | ₩23,128 | ₩23,275 | -1.69% | 5.7만 |
|---|
| 2025.11.20 | ₩23,421 | ₩23,862 | ₩23,288 | ₩23,862 | +1.88% | 49.1만 |
|---|
| 2025.11.19 | ₩23,568 | ₩23,675 | ₩23,475 | ₩23,595 | +0.11% | 8.3만 |
|---|
| 2025.11.18 | ₩23,715 | ₩23,715 | ₩23,408 | ₩23,542 | -0.73% | 34.6만 |
|---|
| 2025.11.17 | ₩23,114 | ₩23,595 | ₩23,047 | ₩23,555 | +1.91% | 8.7만 |
|---|
| 2025.11.14 | ₩22,981 | ₩23,168 | ₩22,887 | ₩22,981 | 0.00% | 7.3만 |
|---|
| 2025.11.13 | ₩22,740 | ₩22,940 | ₩22,580 | ₩22,860 | +0.53% | 10.4만 |
|---|
| 2025.11.12 | ₩22,513 | ₩22,593 | ₩22,433 | ₩22,593 | +0.36% | 2.6만 |
|---|
| 2025.11.11 | ₩22,633 | ₩22,660 | ₩22,540 | ₩22,660 | +0.12% | 4.9만 |
|---|
| 2025.11.10 | ₩22,673 | ₩22,927 | ₩22,606 | ₩22,753 | +0.35% | 5.1만 |
|---|
| 2025.11.07 | ₩23,208 | ₩23,248 | ₩22,860 | ₩22,874 | -1.44% | 18만 |
|---|
| 2025.11.06 | ₩22,620 | ₩23,181 | ₩22,620 | ₩23,154 | +2.36% | 15.6만 |
|---|
| 2025.11.05 | ₩22,727 | ₩22,727 | ₩22,419 | ₩22,526 | -0.88% | 4.9만 |
|---|
| 2025.11.04 | ₩22,633 | ₩22,820 | ₩22,553 | ₩22,727 | +0.41% | 23.5만 |
|---|
| 2025.11.03 | ₩22,366 | ₩22,673 | ₩22,366 | ₩22,406 | +0.18% | 7.1만 |
|---|
| 2025.10.31 | ₩22,540 | ₩22,606 | ₩22,313 | ₩22,326 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩22,179 | ₩22,393 | ₩21,965 | ₩22,339 | +0.72% | 7.8만 |
|---|
| 2025.10.29 | ₩21,751 | ₩22,246 | ₩21,698 | ₩22,152 | +1.84% | 17.5만 |
|---|
| 2025.10.28 | ₩21,631 | ₩21,751 | ₩21,551 | ₩21,725 | +0.43% | 5.5만 |
|---|
| 2025.10.27 | ₩21,524 | ₩21,604 | ₩21,404 | ₩21,591 | +0.31% | 7.3만 |
|---|
| 2025.10.24 | ₩21,511 | ₩21,671 | ₩21,511 | ₩21,618 | +0.50% | 3.9만 |
|---|
| 2025.10.23 | ₩21,858 | ₩21,952 | ₩21,711 | ₩21,751 | -0.49% | 5.1만 |
|---|
| 2025.10.22 | ₩21,778 | ₩21,898 | ₩21,671 | ₩21,898 | +0.55% | 9.4만 |
|---|
| 2025.10.21 | ₩22,045 | ₩22,045 | ₩21,631 | ₩21,685 | -1.64% | 15.9만 |
|---|
| 2025.10.20 | ₩22,125 | ₩22,166 | ₩21,925 | ₩22,059 | -0.30% | 9.9만 |
|---|
| 2025.10.17 | ₩22,272 | ₩22,379 | ₩22,232 | ₩22,299 | +0.12% | 8.6만 |
|---|
| 2025.10.16 | ₩22,152 | ₩22,486 | ₩22,139 | ₩22,326 | +0.78% | 9.3만 |
|---|
| 2025.10.15 | ₩22,045 | ₩22,393 | ₩21,925 | ₩22,232 | +0.85% | 4.8만 |
|---|
| 2025.10.14 | ₩22,794 | ₩22,794 | ₩22,072 | ₩22,152 | -2.81% | 6.5만 |
|---|
| 2025.10.13 | ₩22,620 | ₩22,700 | ₩22,446 | ₩22,500 | -0.53% | 8만 |
|---|
| 2025.10.10 | ₩22,072 | ₩22,900 | ₩22,045 | ₩22,874 | +3.63% | 34.3만 |
|---|