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 | ₩20,366 | ₩20,553 | ₩20,366 | ₩20,513 | +0.72% | 5.4만 |
| 2026.10.08 | ₩20,781 | ₩20,781 | ₩20,419 | ₩20,419 | -1.74% | 2.5만 |
| 2026.10.07 | ₩20,540 | ₩20,848 | ₩20,540 | ₩20,634 | +0.46% | 1.9만 |
| 2026.10.06 | ₩20,419 | ₩20,513 | ₩20,339 | ₩20,433 | +0.07% | 30.2만 |
| 2026.10.05 | ₩20,687 | ₩20,687 | ₩20,486 | ₩20,513 | -0.84% | 9.2만 |
| 2026.10.02 | ₩20,687 | ₩20,888 | ₩20,607 | ₩20,861 | +0.84% | 12.2만 |
| 2026.10.01 | ₩20,861 | ₩21,076 | ₩20,741 | ₩20,808 | -0.26% | 1.6만 |
| 2026.09.30 | ₩20,995 | ₩21,035 | ₩20,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,035 |
| +0.19% |
| 15.6만 |
| 2026.09.29 | ₩20,875 | ₩21,022 | ₩20,808 | ₩20,901 | +0.13% | 3.8만 |
|---|
| 2026.09.28 | ₩20,486 | ₩20,821 | ₩20,486 | ₩20,808 | +1.57% | 26.5만 |
|---|
| 2026.09.25 | ₩20,634 | ₩20,634 | ₩20,460 | ₩20,500 | -0.65% | 2.3만 |
|---|
| 2026.09.24 | ₩20,419 | ₩20,660 | ₩20,352 | ₩20,567 | +0.72% | 10.4만 |
|---|
| 2026.09.23 | ₩20,165 | ₩20,379 | ₩20,165 | ₩20,379 | +1.06% | 7.5만 |
|---|
| 2026.09.22 | ₩19,817 | ₩20,018 | ₩19,817 | ₩20,018 | +1.01% | 7.1만 |
|---|
| 2026.09.21 | ₩19,911 | ₩20,058 | ₩19,884 | ₩19,951 | +0.20% | 26.8만 |
|---|
| 2026.09.18 | ₩19,978 | ₩20,111 | ₩19,978 | ₩20,045 | +0.34% | 20.5만 |
|---|
| 2026.09.17 | ₩19,750 | ₩19,897 | ₩19,750 | ₩19,884 | +0.68% | 8만 |
|---|
| 2026.09.16 | ₩19,683 | ₩19,964 | ₩19,643 | ₩19,897 | +1.09% | 5.9만 |
|---|
| 2026.09.15 | ₩19,375 | ₩19,710 | ₩19,375 | ₩19,670 | +1.52% | 13.8만 |
|---|
| 2026.09.14 | ₩19,415 | ₩19,415 | ₩19,255 | ₩19,348 | -0.34% | 7.9만 |
|---|
| 2026.09.11 | ₩19,415 | ₩19,549 | ₩19,415 | ₩19,469 | +0.28% | 13.5만 |
|---|
| 2026.09.10 | ₩19,562 | ₩19,670 | ₩19,496 | ₩19,670 | +0.55% | 14.4만 |
|---|
| 2026.09.09 | ₩19,214 | ₩19,482 | ₩19,214 | ₩19,442 | +1.18% | 27만 |
|---|
| 2026.09.08 | ₩18,813 | ₩19,161 | ₩18,813 | ₩19,161 | +1.85% | 2.3만 |
|---|
| 2026.09.04 | ₩18,853 | ₩18,987 | ₩18,773 | ₩18,826 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩18,746 | ₩18,866 | ₩18,706 | ₩18,813 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩19,121 | ₩19,147 | ₩18,813 | ₩18,920 | -1.05% | 22.2만 |
|---|
| 2026.09.01 | ₩18,987 | ₩19,147 | ₩18,853 | ₩19,147 | +0.85% | 5.7만 |
|---|
| 2026.08.31 | ₩18,813 | ₩18,893 | ₩18,625 | ₩18,786 | -0.14% | 1.8만 |
|---|
| 2026.08.28 | ₩18,438 | ₩18,732 | ₩18,438 | ₩18,692 | +1.38% | 5.6만 |
|---|
| 2026.08.27 | ₩18,786 | ₩18,813 | ₩18,665 | ₩18,746 | -0.21% | 4.5만 |
|---|
| 2026.08.26 | ₩18,746 | ₩18,813 | ₩18,732 | ₩18,799 | +0.29% | 8.9천 |
|---|
| 2026.08.25 | ₩18,920 | ₩18,947 | ₩18,759 | ₩18,786 | -0.71% | 2.5만 |
|---|
| 2026.08.24 | ₩18,933 | ₩18,933 | ₩18,639 | ₩18,826 | -0.57% | 2.6만 |
|---|
| 2026.08.21 | ₩18,947 | ₩18,947 | ₩18,826 | ₩18,866 | -0.42% | 3.6만 |
|---|
| 2026.08.20 | ₩18,920 | ₩19,107 | ₩18,920 | ₩19,094 | +0.92% | 1.8만 |
|---|
| 2026.08.19 | ₩19,375 | ₩19,375 | ₩18,906 | ₩18,933 | -2.28% | 2.8만 |
|---|
| 2026.08.18 | ₩19,241 | ₩19,429 | ₩19,134 | ₩19,375 | +0.70% | 6.7만 |
|---|
| 2026.08.17 | ₩18,947 | ₩19,295 | ₩18,947 | ₩19,268 | +1.70% | 7.9만 |
|---|
| 2026.08.14 | ₩18,786 | ₩18,906 | ₩18,786 | ₩18,906 | +0.64% | 2.9만 |
|---|
| 2026.08.13 | ₩19,027 | ₩19,121 | ₩18,719 | ₩18,786 | -1.27% | 5.3만 |
|---|
| 2026.08.12 | ₩19,121 | ₩19,121 | ₩19,040 | ₩19,080 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩19,067 | ₩19,080 | ₩18,960 | ₩19,067 | 0.00% | 7.8만 |
|---|
| 2026.08.10 | ₩19,054 | ₩19,161 | ₩19,027 | ₩19,107 | +0.28% | 7.2만 |
|---|
| 2026.08.07 | ₩19,348 | ₩19,348 | ₩19,027 | ₩19,107 | -1.25% | 2.9만 |
|---|
| 2026.08.06 | ₩19,562 | ₩19,562 | ₩19,402 | ₩19,469 | -0.48% | 10.9만 |
|---|
| 2026.08.05 | ₩19,241 | ₩19,482 | ₩19,241 | ₩19,442 | +1.04% | 7.5만 |
|---|
| 2026.08.04 | ₩19,790 | ₩19,790 | ₩19,335 | ₩19,362 | -2.17% | 27.3만 |
|---|
| 2026.08.03 | ₩20,045 | ₩20,045 | ₩19,790 | ₩19,844 | -1.00% | 3.8만 |
|---|
| 2026.07.31 | ₩20,272 | ₩20,486 | ₩20,245 | ₩20,259 | -0.07% | 1.3만 |
|---|
| 2026.07.30 | ₩19,951 | ₩20,433 | ₩19,951 | ₩20,178 | +1.14% | 25.8만 |
|---|
| 2026.07.29 | ₩19,911 | ₩19,911 | ₩19,496 | ₩19,670 | -1.21% | 18.5만 |
|---|
| 2026.07.28 | ₩20,500 | ₩20,500 | ₩19,857 | ₩19,991 | -2.48% | 9.7만 |
|---|
| 2026.07.27 | ₩21,183 | ₩21,183 | ₩20,513 | ₩20,647 | -2.53% | 10.6만 |
|---|
| 2026.07.24 | ₩21,852 | ₩21,852 | ₩21,223 | ₩21,343 | -2.33% | 3.7만 |
|---|
| 2026.07.23 | ₩21,812 | ₩21,986 | ₩21,772 | ₩21,906 | +0.43% | 10.6만 |
|---|
| 2026.07.22 | ₩21,397 | ₩21,691 | ₩21,397 | ₩21,651 | +1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩21,116 | ₩21,397 | ₩21,116 | ₩21,384 | +1.27% | 3.6만 |
|---|
| 2026.07.20 | ₩21,223 | ₩21,250 | ₩21,076 | ₩21,183 | -0.19% | 4.7만 |
|---|
| 2026.07.17 | ₩21,076 | ₩21,142 | ₩20,794 | ₩21,076 | 0.00% | 4.6만 |
|---|
| 2026.07.16 | ₩21,156 | ₩21,156 | ₩20,821 | ₩20,848 | -1.46% | 4만 |
|---|
| 2026.07.15 | ₩21,290 | ₩21,343 | ₩20,942 | ₩21,290 | 0.00% | 5.2만 |
|---|
| 2026.07.14 | ₩21,317 | ₩21,477 | ₩21,317 | ₩21,357 | +0.19% | 3.9만 |
|---|
| 2026.07.13 | ₩21,384 | ₩21,384 | ₩21,223 | ₩21,250 | -0.63% | 3.2만 |
|---|
| 2026.07.10 | ₩21,357 | ₩21,531 | ₩21,357 | ₩21,464 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩21,812 | ₩21,812 | ₩21,517 | ₩21,584 | -1.04% | 2.4만 |
|---|
| 2026.07.08 | ₩21,410 | ₩21,799 | ₩21,410 | ₩21,691 | +1.31% | 8.9만 |
|---|
| 2026.07.07 | ₩21,156 | ₩21,263 | ₩20,982 | ₩21,236 | +0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩21,276 | ₩21,276 | ₩20,888 | ₩20,888 | -1.83% | 4.9만 |
|---|
| 2026.07.02 | ₩21,571 | ₩21,571 | ₩21,384 | ₩21,384 | -0.87% | 4.8만 |
|---|
| 2026.07.01 | ₩22,187 | ₩22,187 | ₩21,464 | ₩21,705 | -2.17% | 8.4만 |
|---|
| 2026.06.30 | ₩22,160 | ₩22,267 | ₩22,053 | ₩22,080 | -0.36% | 3.2만 |
|---|
| 2026.06.29 | ₩21,839 | ₩22,200 | ₩21,839 | ₩22,040 | +0.92% | 3.1만 |
|---|
| 2026.06.26 | ₩22,669 | ₩22,669 | ₩22,053 | ₩22,053 | -2.72% | 5.3만 |
|---|
| 2026.06.25 | ₩22,495 | ₩22,696 | ₩22,227 | ₩22,589 | +0.42% | 2.2만 |
|---|
| 2026.06.24 | ₩22,789 | ₩22,789 | ₩22,321 | ₩22,495 | -1.29% | 4.3만 |
|---|
| 2026.06.23 | ₩22,816 | ₩22,816 | ₩22,548 | ₩22,763 | -0.23% | 8.6만 |
|---|
| 2026.06.22 | ₩22,736 | ₩22,870 | ₩22,615 | ₩22,870 | +0.59% | 4.7만 |
|---|
| 2026.06.18 | ₩22,548 | ₩22,709 | ₩22,548 | ₩22,682 | +0.59% | 6.5만 |
|---|
| 2026.06.17 | ₩22,187 | ₩22,789 | ₩22,013 | ₩22,749 | +2.53% | 8.1만 |
|---|
| 2026.06.16 | ₩22,026 | ₩22,120 | ₩21,892 | ₩22,120 | +0.43% | 3.2만 |
|---|
| 2026.06.15 | ₩21,799 | ₩22,147 | ₩21,705 | ₩22,120 | +1.47% | 15.9만 |
|---|
| 2026.06.12 | ₩21,946 | ₩22,160 | ₩21,919 | ₩21,999 | +0.24% | 5만 |
|---|
| 2026.06.11 | ₩22,361 | ₩22,508 | ₩22,066 | ₩22,080 | -1.26% | 9.2만 |
|---|
| 2026.06.10 | ₩22,321 | ₩22,334 | ₩22,026 | ₩22,334 | +0.06% | 10.4만 |
|---|
| 2026.06.09 | ₩22,415 | ₩22,415 | ₩21,906 | ₩22,200 | -0.96% | 8.8만 |
|---|
| 2026.06.08 | ₩22,415 | ₩22,441 | ₩22,227 | ₩22,441 | +0.12% | 4.8만 |
|---|
| 2026.06.05 | ₩22,200 | ₩22,415 | ₩22,200 | ₩22,334 | +0.60% | 21.1만 |
|---|
| 2026.06.04 | ₩22,441 | ₩22,441 | ₩21,973 | ₩22,214 | -1.01% | 5.6만 |
|---|
| 2026.06.03 | ₩22,120 | ₩22,709 | ₩22,120 | ₩22,615 | +2.24% | 10.4만 |
|---|
| 2026.06.02 | ₩21,866 | ₩22,160 | ₩21,866 | ₩22,053 | +0.86% | 5.4만 |
|---|
| 2026.06.01 | ₩22,254 | ₩22,254 | ₩21,758 | ₩21,758 | -2.23% | 8.6만 |
|---|
| 2026.05.29 | ₩22,495 | ₩22,495 | ₩22,160 | ₩22,254 | -1.07% | 7.6만 |
|---|
| 2026.05.28 | ₩22,682 | ₩22,682 | ₩22,441 | ₩22,468 | -0.94% | 7.4만 |
|---|
| 2026.05.27 | ₩22,763 | ₩22,789 | ₩22,428 | ₩22,749 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩22,776 | ₩22,830 | ₩22,669 | ₩22,749 | -0.12% | 3.8만 |
|---|
| 2026.05.22 | ₩22,870 | ₩22,897 | ₩22,696 | ₩22,736 | -0.59% | 3.8만 |
|---|
| 2026.05.21 | ₩23,459 | ₩23,459 | ₩22,897 | ₩22,990 | -2.00% | 3.5만 |
|---|
| 2026.05.20 | ₩23,633 | ₩23,740 | ₩22,964 | ₩22,964 | -2.83% | 4.1만 |
|---|
| 2026.05.19 | ₩23,231 | ₩23,392 | ₩23,097 | ₩23,338 | +0.46% | 5.1만 |
|---|
| 2026.05.18 | ₩23,405 | ₩23,539 | ₩23,057 | ₩23,124 | -1.20% | 5.6만 |
|---|
| 2026.05.15 | ₩23,539 | ₩23,620 | ₩23,392 | ₩23,566 | +0.11% | 5.4만 |
|---|
| 2026.05.14 | ₩23,446 | ₩23,446 | ₩23,111 | ₩23,352 | -0.40% | 2.1만 |
|---|
| 2026.05.13 | ₩23,325 | ₩23,553 | ₩23,325 | ₩23,459 | +0.57% | 5.1만 |
|---|
| 2026.05.12 | ₩22,950 | ₩23,124 | ₩22,883 | ₩23,057 | +0.47% | 13.9만 |
|---|
| 2026.05.11 | ₩22,468 | ₩22,816 | ₩22,468 | ₩22,749 | +1.25% | 3.5만 |
|---|
| 2026.05.08 | ₩22,548 | ₩22,548 | ₩22,267 | ₩22,267 | -1.25% | 2.1만 |
|---|
| 2026.05.07 | ₩22,629 | ₩22,629 | ₩22,240 | ₩22,374 | -1.12% | 8.4만 |
|---|
| 2026.05.06 | ₩22,897 | ₩22,937 | ₩22,776 | ₩22,816 | -0.35% | 3.9만 |
|---|
| 2026.05.05 | ₩22,870 | ₩23,205 | ₩22,870 | ₩23,030 | +0.70% | 1만 |
|---|
| 2026.05.04 | ₩22,696 | ₩23,111 | ₩22,602 | ₩23,097 | +1.77% | 3.9만 |
|---|
| 2026.05.01 | ₩22,468 | ₩22,562 | ₩22,240 | ₩22,562 | +0.42% | 11.3만 |
|---|
| 2026.04.30 | ₩22,803 | ₩22,830 | ₩22,481 | ₩22,508 | -1.29% | 3.3만 |
|---|
| 2026.04.29 | ₩22,495 | ₩22,789 | ₩22,495 | ₩22,696 | +0.89% | 3.1만 |
|---|
| 2026.04.28 | ₩22,789 | ₩22,789 | ₩22,468 | ₩22,535 | -1.12% | 3.7만 |
|---|
| 2026.04.27 | ₩22,602 | ₩22,696 | ₩22,522 | ₩22,696 | +0.41% | 2.9만 |
|---|
| 2026.04.24 | ₩22,749 | ₩22,830 | ₩22,682 | ₩22,682 | -0.29% | 9만 |
|---|
| 2026.04.23 | ₩22,120 | ₩22,923 | ₩22,120 | ₩22,682 | +2.54% | 9.1만 |
|---|
| 2026.04.22 | ₩21,745 | ₩22,040 | ₩21,732 | ₩21,946 | +0.92% | 5만 |
|---|
| 2026.04.21 | ₩21,705 | ₩21,932 | ₩21,424 | ₩21,906 | +0.93% | 23.7만 |
|---|
| 2026.04.20 | ₩22,066 | ₩22,066 | ₩21,651 | ₩21,665 | -1.82% | 9.7만 |
|---|
| 2026.04.17 | ₩22,281 | ₩22,281 | ₩21,852 | ₩21,946 | -1.50% | 60.2만 |
|---|
| 2026.04.16 | ₩22,562 | ₩22,709 | ₩22,495 | ₩22,508 | -0.24% | 14.7만 |
|---|
| 2026.04.15 | ₩22,763 | ₩22,856 | ₩22,629 | ₩22,722 | -0.18% | 11.5만 |
|---|
| 2026.04.14 | ₩23,097 | ₩23,097 | ₩22,830 | ₩22,937 | -0.70% | 45.5만 |
|---|
| 2026.04.13 | ₩23,767 | ₩23,807 | ₩23,164 | ₩23,164 | -2.54% | 7.3만 |
|---|
| 2026.04.10 | ₩23,486 | ₩23,713 | ₩23,486 | ₩23,687 | +0.86% | 7.6만 |
|---|
| 2026.04.09 | ₩23,539 | ₩23,713 | ₩23,392 | ₩23,419 | -0.51% | 21.9만 |
|---|
| 2026.04.08 | ₩23,151 | ₩23,419 | ₩22,964 | ₩23,312 | +0.69% | 57.7만 |
|---|
| 2026.04.07 | ₩23,700 | ₩23,767 | ₩23,579 | ₩23,660 | -0.17% | 49.6만 |
|---|
| 2026.04.06 | ₩23,874 | ₩23,874 | ₩23,579 | ₩23,633 | -1.01% | 16.6만 |
|---|
| 2026.04.02 | ₩24,276 | ₩24,302 | ₩23,834 | ₩23,874 | -1.65% | 82만 |
|---|
| 2026.04.01 | ₩23,941 | ₩24,155 | ₩23,861 | ₩23,995 | +0.22% | 25.3만 |
|---|
| 2026.03.31 | ₩24,236 | ₩24,477 | ₩23,928 | ₩24,035 | -0.83% | 21.3만 |
|---|
| 2026.03.30 | ₩24,463 | ₩24,597 | ₩24,316 | ₩24,517 | +0.22% | 18.4만 |
|---|
| 2026.03.27 | ₩24,276 | ₩24,704 | ₩24,276 | ₩24,691 | +1.71% | 17.1만 |
|---|
| 2026.03.26 | ₩24,289 | ₩24,316 | ₩24,008 | ₩24,169 | -0.50% | 75.9만 |
|---|
| 2026.03.25 | ₩24,102 | ₩24,463 | ₩24,102 | ₩24,209 | +0.44% | 4.9만 |
|---|
| 2026.03.24 | ₩24,155 | ₩24,343 | ₩24,155 | ₩24,236 | +0.33% | 9.9만 |
|---|
| 2026.03.23 | ₩23,981 | ₩24,128 | ₩23,807 | ₩24,008 | +0.11% | 16.1만 |
|---|
| 2026.03.20 | ₩24,182 | ₩24,423 | ₩24,182 | ₩24,369 | +0.78% | 15.7만 |
|---|
| 2026.03.19 | ₩24,329 | ₩24,369 | ₩24,035 | ₩24,155 | -0.72% | 79.2만 |
|---|
| 2026.03.18 | ₩23,847 | ₩24,182 | ₩23,847 | ₩24,155 | +1.29% | 22.8만 |
|---|
| 2026.03.17 | ₩23,767 | ₩23,820 | ₩23,566 | ₩23,820 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩23,820 | ₩23,928 | ₩23,727 | ₩23,928 | +0.45% | 4.9만 |
|---|
| 2026.03.13 | ₩24,008 | ₩24,061 | ₩23,941 | ₩24,061 | +0.22% | 71.1만 |
|---|
| 2026.03.12 | ₩23,954 | ₩24,035 | ₩23,727 | ₩24,035 | +0.34% | 22.2만 |
|---|
| 2026.03.11 | ₩23,633 | ₩23,954 | ₩23,579 | ₩23,820 | +0.79% | 35.3만 |
|---|
| 2026.03.10 | ₩23,379 | ₩23,807 | ₩23,379 | ₩23,713 | +1.43% | 44.5만 |
|---|
| 2026.03.09 | ₩23,673 | ₩23,995 | ₩23,338 | ₩23,486 | -0.79% | 40.1만 |
|---|
| 2026.03.06 | ₩23,312 | ₩23,593 | ₩23,285 | ₩23,365 | +0.23% | 80.1만 |
|---|
| 2026.03.05 | ₩23,124 | ₩23,164 | ₩22,816 | ₩23,030 | -0.41% | 11만 |
|---|
| 2026.03.04 | ₩23,097 | ₩23,178 | ₩22,883 | ₩22,977 | -0.52% | 69.4만 |
|---|
| 2026.03.03 | ₩23,405 | ₩23,740 | ₩22,977 | ₩23,084 | -1.37% | 16.2만 |
|---|
| 2026.03.02 | ₩23,285 | ₩23,379 | ₩22,990 | ₩23,057 | -0.98% | 59.3만 |
|---|
| 2026.02.27 | ₩22,990 | ₩23,138 | ₩22,910 | ₩22,990 | 0.00% | 7.5만 |
|---|
| 2026.02.26 | ₩22,696 | ₩22,789 | ₩22,522 | ₩22,642 | -0.24% | 5.2만 |
|---|
| 2026.02.25 | ₩23,017 | ₩23,057 | ₩22,830 | ₩22,870 | -0.64% | 4.7만 |
|---|
| 2026.02.24 | ₩22,897 | ₩22,990 | ₩22,749 | ₩22,856 | -0.18% | 5.6만 |
|---|
| 2026.02.23 | ₩22,575 | ₩23,057 | ₩22,535 | ₩22,964 | +1.72% | 4.6만 |
|---|
| 2026.02.20 | ₩22,548 | ₩22,629 | ₩22,348 | ₩22,428 | -0.53% | 4.3만 |
|---|
| 2026.02.19 | ₩22,307 | ₩22,522 | ₩22,267 | ₩22,361 | +0.24% | 33.6만 |
|---|
| 2026.02.18 | ₩22,575 | ₩22,642 | ₩22,254 | ₩22,294 | -1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩22,629 | ₩22,843 | ₩22,562 | ₩22,642 | +0.06% | 36.7만 |
|---|
| 2026.02.13 | ₩22,615 | ₩22,789 | ₩22,522 | ₩22,669 | +0.24% | 5.2만 |
|---|
| 2026.02.12 | ₩22,093 | ₩22,870 | ₩22,053 | ₩22,763 | +3.03% | 12만 |
|---|
| 2026.02.11 | ₩22,026 | ₩22,348 | ₩22,026 | ₩22,321 | +1.34% | 4.2만 |
|---|
| 2026.02.10 | ₩21,999 | ₩21,999 | ₩21,772 | ₩21,946 | -0.24% | 2.5만 |
|---|
| 2026.02.09 | ₩22,187 | ₩22,187 | ₩21,999 | ₩21,999 | -0.84% | 10만 |
|---|
| 2026.02.06 | ₩22,428 | ₩22,428 | ₩21,999 | ₩21,999 | -1.91% | 9.1만 |
|---|
| 2026.02.05 | ₩22,267 | ₩22,642 | ₩22,160 | ₩22,548 | +1.26% | 8.4만 |
|---|
| 2026.02.04 | ₩22,455 | ₩22,455 | ₩21,999 | ₩22,160 | -1.31% | 10.3만 |
|---|
| 2026.02.03 | ₩21,986 | ₩22,642 | ₩21,986 | ₩22,495 | +2.31% | 5.6만 |
|---|
| 2026.02.02 | ₩22,026 | ₩22,026 | ₩21,718 | ₩21,919 | -0.49% | 2.1만 |
|---|
| 2026.01.30 | ₩22,147 | ₩22,200 | ₩21,946 | ₩21,986 | -0.73% | 6.6만 |
|---|
| 2026.01.29 | ₩22,066 | ₩22,281 | ₩22,066 | ₩22,133 | +0.30% | 12만 |
|---|
| 2026.01.28 | ₩21,812 | ₩22,080 | ₩21,812 | ₩22,080 | +1.23% | 5.6만 |
|---|
| 2026.01.27 | ₩21,651 | ₩21,919 | ₩21,651 | ₩21,852 | +0.93% | 7.5만 |
|---|
| 2026.01.26 | ₩21,625 | ₩21,691 | ₩21,598 | ₩21,651 | +0.12% | 9만 |
|---|
| 2026.01.23 | ₩21,531 | ₩21,678 | ₩21,517 | ₩21,638 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩21,464 | ₩21,491 | ₩21,330 | ₩21,491 | +0.12% | 3.9만 |
|---|
| 2026.01.21 | ₩21,852 | ₩21,852 | ₩21,531 | ₩21,611 | -1.10% | 8.8만 |
|---|
| 2026.01.20 | ₩21,665 | ₩21,879 | ₩21,651 | ₩21,852 | +0.87% | 17.5만 |
|---|
| 2026.01.16 | ₩21,384 | ₩21,450 | ₩21,303 | ₩21,450 | +0.31% | 1.9만 |
|---|
| 2026.01.15 | ₩21,250 | ₩21,357 | ₩21,196 | ₩21,290 | +0.19% | 2.3만 |
|---|
| 2026.01.14 | ₩21,357 | ₩21,410 | ₩21,263 | ₩21,317 | -0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩21,209 | ₩21,410 | ₩21,156 | ₩21,330 | +0.57% | 12만 |
|---|
| 2026.01.12 | ₩21,263 | ₩21,290 | ₩21,156 | ₩21,169 | -0.44% | 2.7만 |
|---|
| 2026.01.09 | ₩21,062 | ₩21,343 | ₩21,062 | ₩21,209 | +0.70% | 3.7만 |
|---|
| 2026.01.08 | ₩21,450 | ₩21,450 | ₩21,062 | ₩21,209 | -1.12% | 7.9만 |
|---|
| 2026.01.07 | ₩21,156 | ₩21,384 | ₩21,142 | ₩21,384 | +1.08% | 7.9만 |
|---|
| 2026.01.06 | ₩21,384 | ₩21,450 | ₩21,142 | ₩21,169 | -1.00% | 4.3만 |
|---|
| 2026.01.05 | ₩21,625 | ₩21,625 | ₩21,209 | ₩21,370 | -1.18% | 12.2만 |
|---|
| 2026.01.02 | ₩21,437 | ₩21,732 | ₩21,437 | ₩21,625 | +0.87% | 3.7만 |
|---|
| 2025.12.31 | ₩21,357 | ₩21,571 | ₩21,357 | ₩21,450 | +0.44% | 38.2만 |
|---|
| 2025.12.30 | ₩21,276 | ₩21,384 | ₩21,276 | ₩21,357 | +0.38% | 9.6만 |
|---|
| 2025.12.29 | ₩21,276 | ₩21,370 | ₩21,183 | ₩21,330 | +0.25% | 8.3만 |
|---|
| 2025.12.26 | ₩21,343 | ₩21,343 | ₩21,183 | ₩21,183 | -0.75% | 2.5만 |
|---|
| 2025.12.24 | ₩21,263 | ₩21,303 | ₩21,183 | ₩21,250 | -0.06% | 3.7만 |
|---|
| 2025.12.23 | ₩21,183 | ₩21,317 | ₩21,169 | ₩21,303 | +0.57% | 12.8만 |
|---|
| 2025.12.22 | ₩21,196 | ₩21,196 | ₩21,022 | ₩21,156 | -0.19% | 8만 |
|---|
| 2025.12.19 | ₩21,946 | ₩22,013 | ₩21,879 | ₩22,013 | +0.31% | 7.5만 |
|---|
| 2025.12.18 | ₩21,879 | ₩22,013 | ₩21,718 | ₩21,999 | +0.55% | 14.8만 |
|---|
| 2025.12.17 | ₩21,973 | ₩21,999 | ₩21,772 | ₩21,973 | 0.00% | 7.9만 |
|---|
| 2025.12.16 | ₩21,852 | ₩22,013 | ₩21,839 | ₩21,986 | +0.61% | 6.5만 |
|---|
| 2025.12.15 | ₩21,651 | ₩21,932 | ₩21,651 | ₩21,879 | +1.05% | 4.8만 |
|---|
| 2025.12.12 | ₩21,544 | ₩21,772 | ₩21,491 | ₩21,745 | +0.93% | 25.1만 |
|---|
| 2025.12.11 | ₩21,812 | ₩21,812 | ₩21,531 | ₩21,584 | -1.04% | 20.6만 |
|---|
| 2025.12.10 | ₩22,281 | ₩22,281 | ₩21,705 | ₩21,825 | -2.04% | 19.8만 |
|---|
| 2025.12.09 | ₩22,321 | ₩22,321 | ₩22,187 | ₩22,307 | -0.06% | 8.3만 |
|---|
| 2025.12.08 | ₩22,187 | ₩22,294 | ₩22,133 | ₩22,281 | +0.42% | 5.6만 |
|---|
| 2025.12.05 | ₩22,388 | ₩22,388 | ₩22,026 | ₩22,160 | -1.02% | 4.7만 |
|---|
| 2025.12.04 | ₩22,187 | ₩22,307 | ₩22,160 | ₩22,240 | +0.24% | 14.1만 |
|---|
| 2025.12.03 | ₩22,589 | ₩22,589 | ₩22,174 | ₩22,174 | -1.84% | 9.5만 |
|---|
| 2025.12.02 | ₩22,522 | ₩22,696 | ₩22,508 | ₩22,575 | +0.24% | 6.2만 |
|---|
| 2025.12.01 | ₩22,923 | ₩22,923 | ₩22,415 | ₩22,535 | -1.69% | 13만 |
|---|
| 2025.11.28 | ₩22,696 | ₩22,709 | ₩22,575 | ₩22,602 | -0.41% | 5.6만 |
|---|
| 2025.11.26 | ₩22,830 | ₩22,830 | ₩22,589 | ₩22,669 | -0.70% | 27.6만 |
|---|
| 2025.11.25 | ₩23,191 | ₩23,191 | ₩22,763 | ₩22,789 | -1.73% | 13.6만 |
|---|
| 2025.11.24 | ₩23,218 | ₩23,379 | ₩23,191 | ₩23,298 | +0.35% | 20.5만 |
|---|
| 2025.11.21 | ₩23,727 | ₩23,740 | ₩23,178 | ₩23,325 | -1.69% | 5.7만 |
|---|
| 2025.11.20 | ₩23,472 | ₩23,914 | ₩23,338 | ₩23,914 | +1.88% | 49.1만 |
|---|
| 2025.11.19 | ₩23,620 | ₩23,727 | ₩23,526 | ₩23,646 | +0.11% | 8.3만 |
|---|
| 2025.11.18 | ₩23,767 | ₩23,767 | ₩23,459 | ₩23,593 | -0.73% | 34.6만 |
|---|
| 2025.11.17 | ₩23,164 | ₩23,646 | ₩23,097 | ₩23,606 | +1.91% | 8.7만 |
|---|
| 2025.11.14 | ₩23,030 | ₩23,218 | ₩22,937 | ₩23,030 | 0.00% | 7.3만 |
|---|
| 2025.11.13 | ₩22,789 | ₩22,990 | ₩22,629 | ₩22,910 | +0.53% | 10.4만 |
|---|
| 2025.11.12 | ₩22,562 | ₩22,642 | ₩22,481 | ₩22,642 | +0.36% | 2.6만 |
|---|
| 2025.11.11 | ₩22,682 | ₩22,709 | ₩22,589 | ₩22,709 | +0.12% | 4.9만 |
|---|
| 2025.11.10 | ₩22,722 | ₩22,977 | ₩22,656 | ₩22,803 | +0.35% | 5.1만 |
|---|
| 2025.11.07 | ₩23,258 | ₩23,298 | ₩22,910 | ₩22,923 | -1.44% | 18만 |
|---|
| 2025.11.06 | ₩22,669 | ₩23,231 | ₩22,669 | ₩23,205 | +2.36% | 15.6만 |
|---|
| 2025.11.05 | ₩22,776 | ₩22,776 | ₩22,468 | ₩22,575 | -0.88% | 4.9만 |
|---|
| 2025.11.04 | ₩22,682 | ₩22,870 | ₩22,602 | ₩22,776 | +0.41% | 23.5만 |
|---|
| 2025.11.03 | ₩22,415 | ₩22,722 | ₩22,415 | ₩22,455 | +0.18% | 7.1만 |
|---|
| 2025.10.31 | ₩22,589 | ₩22,656 | ₩22,361 | ₩22,374 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩22,227 | ₩22,441 | ₩22,013 | ₩22,388 | +0.72% | 7.8만 |
|---|
| 2025.10.29 | ₩21,799 | ₩22,294 | ₩21,745 | ₩22,200 | +1.84% | 17.5만 |
|---|
| 2025.10.28 | ₩21,678 | ₩21,799 | ₩21,598 | ₩21,772 | +0.43% | 5.5만 |
|---|
| 2025.10.27 | ₩21,571 | ₩21,651 | ₩21,450 | ₩21,638 | +0.31% | 7.3만 |
|---|
| 2025.10.24 | ₩21,558 | ₩21,718 | ₩21,558 | ₩21,665 | +0.50% | 3.9만 |
|---|
| 2025.10.23 | ₩21,906 | ₩21,999 | ₩21,758 | ₩21,799 | -0.49% | 5.1만 |
|---|
| 2025.10.22 | ₩21,825 | ₩21,946 | ₩21,718 | ₩21,946 | +0.55% | 9.4만 |
|---|
| 2025.10.21 | ₩22,093 | ₩22,093 | ₩21,678 | ₩21,732 | -1.64% | 15.9만 |
|---|
| 2025.10.20 | ₩22,174 | ₩22,214 | ₩21,973 | ₩22,107 | -0.30% | 9.9만 |
|---|
| 2025.10.17 | ₩22,321 | ₩22,428 | ₩22,281 | ₩22,348 | +0.12% | 8.6만 |
|---|
| 2025.10.16 | ₩22,200 | ₩22,535 | ₩22,187 | ₩22,374 | +0.78% | 9.3만 |
|---|
| 2025.10.15 | ₩22,093 | ₩22,441 | ₩21,973 | ₩22,281 | +0.85% | 4.8만 |
|---|
| 2025.10.14 | ₩22,843 | ₩22,843 | ₩22,120 | ₩22,200 | -2.81% | 6.5만 |
|---|
| 2025.10.13 | ₩22,669 | ₩22,749 | ₩22,495 | ₩22,548 | -0.53% | 8만 |
|---|
| 2025.10.10 | ₩22,120 | ₩22,950 | ₩22,093 | ₩22,923 | +3.63% | 34.3만 |
|---|