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 | ₩20,317 | ₩20,504 | ₩20,317 | ₩20,464 | +0.72% | 5.4만 |
| 2026.10.08 | ₩20,731 | ₩20,731 | ₩20,371 | ₩20,371 | -1.74% | 2.5만 |
| 2026.10.07 | ₩20,491 | ₩20,798 | ₩20,491 | ₩20,584 | +0.46% | 1.9만 |
| 2026.10.06 | ₩20,371 | ₩20,464 | ₩20,290 | ₩20,384 | +0.07% | 30.2만 |
| 2026.10.05 | ₩20,638 | ₩20,638 | ₩20,437 | ₩20,464 | -0.84% | 9.2만 |
| 2026.10.02 | ₩20,638 | ₩20,838 | ₩20,558 | ₩20,811 | +0.84% | 12.2만 |
| 2026.10.01 | ₩20,811 | ₩21,025 | ₩20,691 | ₩20,758 | -0.26% | 1.6만 |
| 2026.09.30 | ₩20,945 | ₩20,985 | ₩20,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,985 |
| +0.19% |
| 15.6만 |
| 2026.09.29 | ₩20,825 | ₩20,972 | ₩20,758 | ₩20,852 | +0.13% | 3.8만 |
|---|
| 2026.09.28 | ₩20,437 | ₩20,771 | ₩20,437 | ₩20,758 | +1.57% | 26.5만 |
|---|
| 2026.09.25 | ₩20,584 | ₩20,584 | ₩20,411 | ₩20,451 | -0.65% | 2.3만 |
|---|
| 2026.09.24 | ₩20,371 | ₩20,611 | ₩20,304 | ₩20,518 | +0.72% | 10.4만 |
|---|
| 2026.09.23 | ₩20,117 | ₩20,331 | ₩20,117 | ₩20,331 | +1.06% | 7.5만 |
|---|
| 2026.09.22 | ₩19,770 | ₩19,970 | ₩19,770 | ₩19,970 | +1.01% | 7.1만 |
|---|
| 2026.09.21 | ₩19,863 | ₩20,010 | ₩19,836 | ₩19,903 | +0.20% | 26.8만 |
|---|
| 2026.09.18 | ₩19,930 | ₩20,063 | ₩19,930 | ₩19,997 | +0.34% | 20.5만 |
|---|
| 2026.09.17 | ₩19,703 | ₩19,850 | ₩19,703 | ₩19,836 | +0.68% | 8만 |
|---|
| 2026.09.16 | ₩19,636 | ₩19,916 | ₩19,596 | ₩19,850 | +1.09% | 5.9만 |
|---|
| 2026.09.15 | ₩19,329 | ₩19,663 | ₩19,329 | ₩19,623 | +1.52% | 13.8만 |
|---|
| 2026.09.14 | ₩19,369 | ₩19,369 | ₩19,209 | ₩19,302 | -0.34% | 7.9만 |
|---|
| 2026.09.11 | ₩19,369 | ₩19,502 | ₩19,369 | ₩19,422 | +0.28% | 13.5만 |
|---|
| 2026.09.10 | ₩19,516 | ₩19,623 | ₩19,449 | ₩19,623 | +0.55% | 14.4만 |
|---|
| 2026.09.09 | ₩19,168 | ₩19,436 | ₩19,168 | ₩19,396 | +1.18% | 27만 |
|---|
| 2026.09.08 | ₩18,768 | ₩19,115 | ₩18,768 | ₩19,115 | +1.85% | 2.3만 |
|---|
| 2026.09.04 | ₩18,808 | ₩18,941 | ₩18,728 | ₩18,781 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩18,701 | ₩18,821 | ₩18,661 | ₩18,768 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩19,075 | ₩19,102 | ₩18,768 | ₩18,875 | -1.05% | 22.2만 |
|---|
| 2026.09.01 | ₩18,941 | ₩19,102 | ₩18,808 | ₩19,102 | +0.85% | 5.7만 |
|---|
| 2026.08.31 | ₩18,768 | ₩18,848 | ₩18,581 | ₩18,741 | -0.14% | 1.8만 |
|---|
| 2026.08.28 | ₩18,394 | ₩18,688 | ₩18,394 | ₩18,647 | +1.38% | 5.6만 |
|---|
| 2026.08.27 | ₩18,741 | ₩18,768 | ₩18,621 | ₩18,701 | -0.21% | 4.5만 |
|---|
| 2026.08.26 | ₩18,701 | ₩18,768 | ₩18,688 | ₩18,754 | +0.29% | 8.9천 |
|---|
| 2026.08.25 | ₩18,875 | ₩18,901 | ₩18,714 | ₩18,741 | -0.71% | 2.5만 |
|---|
| 2026.08.24 | ₩18,888 | ₩18,888 | ₩18,594 | ₩18,781 | -0.57% | 2.6만 |
|---|
| 2026.08.21 | ₩18,901 | ₩18,901 | ₩18,781 | ₩18,821 | -0.42% | 3.6만 |
|---|
| 2026.08.20 | ₩18,875 | ₩19,062 | ₩18,875 | ₩19,048 | +0.92% | 1.8만 |
|---|
| 2026.08.19 | ₩19,329 | ₩19,329 | ₩18,861 | ₩18,888 | -2.28% | 2.8만 |
|---|
| 2026.08.18 | ₩19,195 | ₩19,382 | ₩19,088 | ₩19,329 | +0.70% | 6.7만 |
|---|
| 2026.08.17 | ₩18,901 | ₩19,249 | ₩18,901 | ₩19,222 | +1.70% | 7.9만 |
|---|
| 2026.08.14 | ₩18,741 | ₩18,861 | ₩18,741 | ₩18,861 | +0.64% | 2.9만 |
|---|
| 2026.08.13 | ₩18,981 | ₩19,075 | ₩18,674 | ₩18,741 | -1.27% | 5.3만 |
|---|
| 2026.08.12 | ₩19,075 | ₩19,075 | ₩18,995 | ₩19,035 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩19,022 | ₩19,035 | ₩18,915 | ₩19,022 | 0.00% | 7.8만 |
|---|
| 2026.08.10 | ₩19,008 | ₩19,115 | ₩18,981 | ₩19,062 | +0.28% | 7.2만 |
|---|
| 2026.08.07 | ₩19,302 | ₩19,302 | ₩18,981 | ₩19,062 | -1.25% | 2.9만 |
|---|
| 2026.08.06 | ₩19,516 | ₩19,516 | ₩19,355 | ₩19,422 | -0.48% | 10.9만 |
|---|
| 2026.08.05 | ₩19,195 | ₩19,436 | ₩19,195 | ₩19,396 | +1.04% | 7.5만 |
|---|
| 2026.08.04 | ₩19,743 | ₩19,743 | ₩19,289 | ₩19,315 | -2.17% | 27.3만 |
|---|
| 2026.08.03 | ₩19,997 | ₩19,997 | ₩19,743 | ₩19,796 | -1.00% | 3.8만 |
|---|
| 2026.07.31 | ₩20,224 | ₩20,437 | ₩20,197 | ₩20,210 | -0.07% | 1.3만 |
|---|
| 2026.07.30 | ₩19,903 | ₩20,384 | ₩19,903 | ₩20,130 | +1.14% | 25.8만 |
|---|
| 2026.07.29 | ₩19,863 | ₩19,863 | ₩19,449 | ₩19,623 | -1.21% | 18.5만 |
|---|
| 2026.07.28 | ₩20,451 | ₩20,451 | ₩19,810 | ₩19,943 | -2.48% | 9.7만 |
|---|
| 2026.07.27 | ₩21,132 | ₩21,132 | ₩20,464 | ₩20,598 | -2.53% | 10.6만 |
|---|
| 2026.07.24 | ₩21,800 | ₩21,800 | ₩21,172 | ₩21,292 | -2.33% | 3.7만 |
|---|
| 2026.07.23 | ₩21,760 | ₩21,934 | ₩21,720 | ₩21,853 | +0.43% | 10.6만 |
|---|
| 2026.07.22 | ₩21,346 | ₩21,640 | ₩21,346 | ₩21,600 | +1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩21,065 | ₩21,346 | ₩21,065 | ₩21,332 | +1.27% | 3.6만 |
|---|
| 2026.07.20 | ₩21,172 | ₩21,199 | ₩21,025 | ₩21,132 | -0.19% | 4.7만 |
|---|
| 2026.07.17 | ₩21,025 | ₩21,092 | ₩20,745 | ₩21,025 | 0.00% | 4.6만 |
|---|
| 2026.07.16 | ₩21,105 | ₩21,105 | ₩20,771 | ₩20,798 | -1.46% | 4만 |
|---|
| 2026.07.15 | ₩21,239 | ₩21,292 | ₩20,892 | ₩21,239 | 0.00% | 5.2만 |
|---|
| 2026.07.14 | ₩21,266 | ₩21,426 | ₩21,266 | ₩21,306 | +0.19% | 3.9만 |
|---|
| 2026.07.13 | ₩21,332 | ₩21,332 | ₩21,172 | ₩21,199 | -0.63% | 3.2만 |
|---|
| 2026.07.10 | ₩21,306 | ₩21,479 | ₩21,306 | ₩21,413 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩21,760 | ₩21,760 | ₩21,466 | ₩21,533 | -1.04% | 2.4만 |
|---|
| 2026.07.08 | ₩21,359 | ₩21,746 | ₩21,359 | ₩21,640 | +1.31% | 8.9만 |
|---|
| 2026.07.07 | ₩21,105 | ₩21,212 | ₩20,932 | ₩21,185 | +0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩21,226 | ₩21,226 | ₩20,838 | ₩20,838 | -1.83% | 4.9만 |
|---|
| 2026.07.02 | ₩21,519 | ₩21,519 | ₩21,332 | ₩21,332 | -0.87% | 4.8만 |
|---|
| 2026.07.01 | ₩22,134 | ₩22,134 | ₩21,413 | ₩21,653 | -2.17% | 8.4만 |
|---|
| 2026.06.30 | ₩22,107 | ₩22,214 | ₩22,000 | ₩22,027 | -0.36% | 3.2만 |
|---|
| 2026.06.29 | ₩21,787 | ₩22,147 | ₩21,787 | ₩21,987 | +0.92% | 3.1만 |
|---|
| 2026.06.26 | ₩22,615 | ₩22,615 | ₩22,000 | ₩22,000 | -2.72% | 5.3만 |
|---|
| 2026.06.25 | ₩22,441 | ₩22,641 | ₩22,174 | ₩22,535 | +0.42% | 2.2만 |
|---|
| 2026.06.24 | ₩22,735 | ₩22,735 | ₩22,267 | ₩22,441 | -1.29% | 4.3만 |
|---|
| 2026.06.23 | ₩22,762 | ₩22,762 | ₩22,495 | ₩22,708 | -0.23% | 8.6만 |
|---|
| 2026.06.22 | ₩22,682 | ₩22,815 | ₩22,561 | ₩22,815 | +0.59% | 4.7만 |
|---|
| 2026.06.18 | ₩22,495 | ₩22,655 | ₩22,495 | ₩22,628 | +0.59% | 6.5만 |
|---|
| 2026.06.17 | ₩22,134 | ₩22,735 | ₩21,960 | ₩22,695 | +2.53% | 8.1만 |
|---|
| 2026.06.16 | ₩21,974 | ₩22,067 | ₩21,840 | ₩22,067 | +0.43% | 3.2만 |
|---|
| 2026.06.15 | ₩21,746 | ₩22,094 | ₩21,653 | ₩22,067 | +1.47% | 15.9만 |
|---|
| 2026.06.12 | ₩21,893 | ₩22,107 | ₩21,867 | ₩21,947 | +0.24% | 5만 |
|---|
| 2026.06.11 | ₩22,308 | ₩22,454 | ₩22,014 | ₩22,027 | -1.26% | 9.2만 |
|---|
| 2026.06.10 | ₩22,267 | ₩22,281 | ₩21,974 | ₩22,281 | +0.06% | 10.4만 |
|---|
| 2026.06.09 | ₩22,361 | ₩22,361 | ₩21,853 | ₩22,147 | -0.96% | 8.8만 |
|---|
| 2026.06.08 | ₩22,361 | ₩22,388 | ₩22,174 | ₩22,388 | +0.12% | 4.8만 |
|---|
| 2026.06.05 | ₩22,147 | ₩22,361 | ₩22,147 | ₩22,281 | +0.60% | 21.1만 |
|---|
| 2026.06.04 | ₩22,388 | ₩22,388 | ₩21,920 | ₩22,161 | -1.01% | 5.6만 |
|---|
| 2026.06.03 | ₩22,067 | ₩22,655 | ₩22,067 | ₩22,561 | +2.24% | 10.4만 |
|---|
| 2026.06.02 | ₩21,813 | ₩22,107 | ₩21,813 | ₩22,000 | +0.86% | 5.4만 |
|---|
| 2026.06.01 | ₩22,201 | ₩22,201 | ₩21,706 | ₩21,706 | -2.23% | 8.6만 |
|---|
| 2026.05.29 | ₩22,441 | ₩22,441 | ₩22,107 | ₩22,201 | -1.07% | 7.6만 |
|---|
| 2026.05.28 | ₩22,628 | ₩22,628 | ₩22,388 | ₩22,414 | -0.94% | 7.4만 |
|---|
| 2026.05.27 | ₩22,708 | ₩22,735 | ₩22,374 | ₩22,695 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩22,722 | ₩22,775 | ₩22,615 | ₩22,695 | -0.12% | 3.8만 |
|---|
| 2026.05.22 | ₩22,815 | ₩22,842 | ₩22,641 | ₩22,682 | -0.59% | 3.8만 |
|---|
| 2026.05.21 | ₩23,403 | ₩23,403 | ₩22,842 | ₩22,935 | -2.00% | 3.5만 |
|---|
| 2026.05.20 | ₩23,577 | ₩23,683 | ₩22,909 | ₩22,909 | -2.83% | 4.1만 |
|---|
| 2026.05.19 | ₩23,176 | ₩23,336 | ₩23,042 | ₩23,283 | +0.46% | 5.1만 |
|---|
| 2026.05.18 | ₩23,349 | ₩23,483 | ₩23,002 | ₩23,069 | -1.20% | 5.6만 |
|---|
| 2026.05.15 | ₩23,483 | ₩23,563 | ₩23,336 | ₩23,510 | +0.11% | 5.4만 |
|---|
| 2026.05.14 | ₩23,390 | ₩23,390 | ₩23,056 | ₩23,296 | -0.40% | 2.1만 |
|---|
| 2026.05.13 | ₩23,269 | ₩23,496 | ₩23,269 | ₩23,403 | +0.57% | 5.1만 |
|---|
| 2026.05.12 | ₩22,895 | ₩23,069 | ₩22,828 | ₩23,002 | +0.47% | 13.9만 |
|---|
| 2026.05.11 | ₩22,414 | ₩22,762 | ₩22,414 | ₩22,695 | +1.25% | 3.5만 |
|---|
| 2026.05.08 | ₩22,495 | ₩22,495 | ₩22,214 | ₩22,214 | -1.25% | 2.1만 |
|---|
| 2026.05.07 | ₩22,575 | ₩22,575 | ₩22,187 | ₩22,321 | -1.12% | 8.4만 |
|---|
| 2026.05.06 | ₩22,842 | ₩22,882 | ₩22,722 | ₩22,762 | -0.35% | 3.9만 |
|---|
| 2026.05.05 | ₩22,815 | ₩23,149 | ₩22,815 | ₩22,975 | +0.70% | 1만 |
|---|
| 2026.05.04 | ₩22,641 | ₩23,056 | ₩22,548 | ₩23,042 | +1.77% | 3.9만 |
|---|
| 2026.05.01 | ₩22,414 | ₩22,508 | ₩22,187 | ₩22,508 | +0.42% | 11.3만 |
|---|
| 2026.04.30 | ₩22,748 | ₩22,775 | ₩22,428 | ₩22,454 | -1.29% | 3.3만 |
|---|
| 2026.04.29 | ₩22,441 | ₩22,735 | ₩22,441 | ₩22,641 | +0.89% | 3.1만 |
|---|
| 2026.04.28 | ₩22,735 | ₩22,735 | ₩22,414 | ₩22,481 | -1.12% | 3.7만 |
|---|
| 2026.04.27 | ₩22,548 | ₩22,641 | ₩22,468 | ₩22,641 | +0.41% | 2.9만 |
|---|
| 2026.04.24 | ₩22,695 | ₩22,775 | ₩22,628 | ₩22,628 | -0.29% | 9만 |
|---|
| 2026.04.23 | ₩22,067 | ₩22,869 | ₩22,067 | ₩22,628 | +2.54% | 9.1만 |
|---|
| 2026.04.22 | ₩21,693 | ₩21,987 | ₩21,680 | ₩21,893 | +0.92% | 5만 |
|---|
| 2026.04.21 | ₩21,653 | ₩21,880 | ₩21,372 | ₩21,853 | +0.93% | 23.7만 |
|---|
| 2026.04.20 | ₩22,014 | ₩22,014 | ₩21,600 | ₩21,613 | -1.82% | 9.7만 |
|---|
| 2026.04.17 | ₩22,227 | ₩22,227 | ₩21,800 | ₩21,893 | -1.50% | 60.2만 |
|---|
| 2026.04.16 | ₩22,508 | ₩22,655 | ₩22,441 | ₩22,454 | -0.24% | 14.7만 |
|---|
| 2026.04.15 | ₩22,708 | ₩22,802 | ₩22,575 | ₩22,668 | -0.18% | 11.5만 |
|---|
| 2026.04.14 | ₩23,042 | ₩23,042 | ₩22,775 | ₩22,882 | -0.70% | 45.5만 |
|---|
| 2026.04.13 | ₩23,710 | ₩23,750 | ₩23,109 | ₩23,109 | -2.54% | 7.3만 |
|---|
| 2026.04.10 | ₩23,430 | ₩23,657 | ₩23,430 | ₩23,630 | +0.86% | 7.6만 |
|---|
| 2026.04.09 | ₩23,483 | ₩23,657 | ₩23,336 | ₩23,363 | -0.51% | 21.9만 |
|---|
| 2026.04.08 | ₩23,096 | ₩23,363 | ₩22,909 | ₩23,256 | +0.69% | 57.7만 |
|---|
| 2026.04.07 | ₩23,643 | ₩23,710 | ₩23,523 | ₩23,603 | -0.17% | 49.6만 |
|---|
| 2026.04.06 | ₩23,817 | ₩23,817 | ₩23,523 | ₩23,577 | -1.01% | 16.6만 |
|---|
| 2026.04.02 | ₩24,218 | ₩24,244 | ₩23,777 | ₩23,817 | -1.65% | 82만 |
|---|
| 2026.04.01 | ₩23,884 | ₩24,097 | ₩23,804 | ₩23,937 | +0.22% | 25.3만 |
|---|
| 2026.03.31 | ₩24,178 | ₩24,418 | ₩23,870 | ₩23,977 | -0.83% | 21.3만 |
|---|
| 2026.03.30 | ₩24,405 | ₩24,538 | ₩24,258 | ₩24,458 | +0.22% | 18.4만 |
|---|
| 2026.03.27 | ₩24,218 | ₩24,645 | ₩24,218 | ₩24,632 | +1.71% | 17.1만 |
|---|
| 2026.03.26 | ₩24,231 | ₩24,258 | ₩23,951 | ₩24,111 | -0.50% | 75.9만 |
|---|
| 2026.03.25 | ₩24,044 | ₩24,405 | ₩24,044 | ₩24,151 | +0.44% | 4.9만 |
|---|
| 2026.03.24 | ₩24,097 | ₩24,284 | ₩24,097 | ₩24,178 | +0.33% | 9.9만 |
|---|
| 2026.03.23 | ₩23,924 | ₩24,071 | ₩23,750 | ₩23,951 | +0.11% | 16.1만 |
|---|
| 2026.03.20 | ₩24,124 | ₩24,365 | ₩24,124 | ₩24,311 | +0.78% | 15.7만 |
|---|
| 2026.03.19 | ₩24,271 | ₩24,311 | ₩23,977 | ₩24,097 | -0.72% | 79.2만 |
|---|
| 2026.03.18 | ₩23,790 | ₩24,124 | ₩23,790 | ₩24,097 | +1.29% | 22.8만 |
|---|
| 2026.03.17 | ₩23,710 | ₩23,764 | ₩23,510 | ₩23,764 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩23,764 | ₩23,870 | ₩23,670 | ₩23,870 | +0.45% | 4.9만 |
|---|
| 2026.03.13 | ₩23,951 | ₩24,004 | ₩23,884 | ₩24,004 | +0.22% | 71.1만 |
|---|
| 2026.03.12 | ₩23,897 | ₩23,977 | ₩23,670 | ₩23,977 | +0.34% | 22.2만 |
|---|
| 2026.03.11 | ₩23,577 | ₩23,897 | ₩23,523 | ₩23,764 | +0.79% | 35.3만 |
|---|
| 2026.03.10 | ₩23,323 | ₩23,750 | ₩23,323 | ₩23,657 | +1.43% | 44.5만 |
|---|
| 2026.03.09 | ₩23,617 | ₩23,937 | ₩23,283 | ₩23,430 | -0.79% | 40.1만 |
|---|
| 2026.03.06 | ₩23,256 | ₩23,536 | ₩23,229 | ₩23,309 | +0.23% | 80.1만 |
|---|
| 2026.03.05 | ₩23,069 | ₩23,109 | ₩22,762 | ₩22,975 | -0.41% | 11만 |
|---|
| 2026.03.04 | ₩23,042 | ₩23,122 | ₩22,828 | ₩22,922 | -0.52% | 69.4만 |
|---|
| 2026.03.03 | ₩23,349 | ₩23,683 | ₩22,922 | ₩23,029 | -1.37% | 16.2만 |
|---|
| 2026.03.02 | ₩23,229 | ₩23,323 | ₩22,935 | ₩23,002 | -0.98% | 59.3만 |
|---|
| 2026.02.27 | ₩22,935 | ₩23,082 | ₩22,855 | ₩22,935 | 0.00% | 7.5만 |
|---|
| 2026.02.26 | ₩22,641 | ₩22,735 | ₩22,468 | ₩22,588 | -0.24% | 5.2만 |
|---|
| 2026.02.25 | ₩22,962 | ₩23,002 | ₩22,775 | ₩22,815 | -0.64% | 4.7만 |
|---|
| 2026.02.24 | ₩22,842 | ₩22,935 | ₩22,695 | ₩22,802 | -0.18% | 5.6만 |
|---|
| 2026.02.23 | ₩22,521 | ₩23,002 | ₩22,481 | ₩22,909 | +1.72% | 4.6만 |
|---|
| 2026.02.20 | ₩22,495 | ₩22,575 | ₩22,294 | ₩22,374 | -0.53% | 4.3만 |
|---|
| 2026.02.19 | ₩22,254 | ₩22,468 | ₩22,214 | ₩22,308 | +0.24% | 33.6만 |
|---|
| 2026.02.18 | ₩22,521 | ₩22,588 | ₩22,201 | ₩22,241 | -1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩22,575 | ₩22,788 | ₩22,508 | ₩22,588 | +0.06% | 36.7만 |
|---|
| 2026.02.13 | ₩22,561 | ₩22,735 | ₩22,468 | ₩22,615 | +0.24% | 5.2만 |
|---|
| 2026.02.12 | ₩22,040 | ₩22,815 | ₩22,000 | ₩22,708 | +3.03% | 12만 |
|---|
| 2026.02.11 | ₩21,974 | ₩22,294 | ₩21,974 | ₩22,267 | +1.34% | 4.2만 |
|---|
| 2026.02.10 | ₩21,947 | ₩21,947 | ₩21,720 | ₩21,893 | -0.24% | 2.5만 |
|---|
| 2026.02.09 | ₩22,134 | ₩22,134 | ₩21,947 | ₩21,947 | -0.84% | 10만 |
|---|
| 2026.02.06 | ₩22,374 | ₩22,374 | ₩21,947 | ₩21,947 | -1.91% | 9.1만 |
|---|
| 2026.02.05 | ₩22,214 | ₩22,588 | ₩22,107 | ₩22,495 | +1.26% | 8.4만 |
|---|
| 2026.02.04 | ₩22,401 | ₩22,401 | ₩21,947 | ₩22,107 | -1.31% | 10.3만 |
|---|
| 2026.02.03 | ₩21,934 | ₩22,588 | ₩21,934 | ₩22,441 | +2.31% | 5.6만 |
|---|
| 2026.02.02 | ₩21,974 | ₩21,974 | ₩21,666 | ₩21,867 | -0.49% | 2.1만 |
|---|
| 2026.01.30 | ₩22,094 | ₩22,147 | ₩21,893 | ₩21,934 | -0.73% | 6.6만 |
|---|
| 2026.01.29 | ₩22,014 | ₩22,227 | ₩22,014 | ₩22,080 | +0.30% | 12만 |
|---|
| 2026.01.28 | ₩21,760 | ₩22,027 | ₩21,760 | ₩22,027 | +1.23% | 5.6만 |
|---|
| 2026.01.27 | ₩21,600 | ₩21,867 | ₩21,600 | ₩21,800 | +0.93% | 7.5만 |
|---|
| 2026.01.26 | ₩21,573 | ₩21,640 | ₩21,546 | ₩21,600 | +0.12% | 9만 |
|---|
| 2026.01.23 | ₩21,479 | ₩21,626 | ₩21,466 | ₩21,586 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩21,413 | ₩21,439 | ₩21,279 | ₩21,439 | +0.12% | 3.9만 |
|---|
| 2026.01.21 | ₩21,800 | ₩21,800 | ₩21,479 | ₩21,559 | -1.10% | 8.8만 |
|---|
| 2026.01.20 | ₩21,613 | ₩21,827 | ₩21,600 | ₩21,800 | +0.87% | 17.5만 |
|---|
| 2026.01.16 | ₩21,332 | ₩21,399 | ₩21,252 | ₩21,399 | +0.31% | 1.9만 |
|---|
| 2026.01.15 | ₩21,199 | ₩21,306 | ₩21,145 | ₩21,239 | +0.19% | 2.3만 |
|---|
| 2026.01.14 | ₩21,306 | ₩21,359 | ₩21,212 | ₩21,266 | -0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩21,159 | ₩21,359 | ₩21,105 | ₩21,279 | +0.57% | 12만 |
|---|
| 2026.01.12 | ₩21,212 | ₩21,239 | ₩21,105 | ₩21,119 | -0.44% | 2.7만 |
|---|
| 2026.01.09 | ₩21,012 | ₩21,292 | ₩21,012 | ₩21,159 | +0.70% | 3.7만 |
|---|
| 2026.01.08 | ₩21,399 | ₩21,399 | ₩21,012 | ₩21,159 | -1.12% | 7.9만 |
|---|
| 2026.01.07 | ₩21,105 | ₩21,332 | ₩21,092 | ₩21,332 | +1.08% | 7.9만 |
|---|
| 2026.01.06 | ₩21,332 | ₩21,399 | ₩21,092 | ₩21,119 | -1.00% | 4.3만 |
|---|
| 2026.01.05 | ₩21,573 | ₩21,573 | ₩21,159 | ₩21,319 | -1.18% | 12.2만 |
|---|
| 2026.01.02 | ₩21,386 | ₩21,680 | ₩21,386 | ₩21,573 | +0.87% | 3.7만 |
|---|
| 2025.12.31 | ₩21,306 | ₩21,519 | ₩21,306 | ₩21,399 | +0.44% | 38.2만 |
|---|
| 2025.12.30 | ₩21,226 | ₩21,332 | ₩21,226 | ₩21,306 | +0.38% | 9.6만 |
|---|
| 2025.12.29 | ₩21,226 | ₩21,319 | ₩21,132 | ₩21,279 | +0.25% | 8.3만 |
|---|
| 2025.12.26 | ₩21,292 | ₩21,292 | ₩21,132 | ₩21,132 | -0.75% | 2.5만 |
|---|
| 2025.12.24 | ₩21,212 | ₩21,252 | ₩21,132 | ₩21,199 | -0.06% | 3.7만 |
|---|
| 2025.12.23 | ₩21,132 | ₩21,266 | ₩21,119 | ₩21,252 | +0.57% | 12.8만 |
|---|
| 2025.12.22 | ₩21,145 | ₩21,145 | ₩20,972 | ₩21,105 | -0.19% | 8만 |
|---|
| 2025.12.19 | ₩21,893 | ₩21,960 | ₩21,827 | ₩21,960 | +0.31% | 7.5만 |
|---|
| 2025.12.18 | ₩21,827 | ₩21,960 | ₩21,666 | ₩21,947 | +0.55% | 14.8만 |
|---|
| 2025.12.17 | ₩21,920 | ₩21,947 | ₩21,720 | ₩21,920 | 0.00% | 7.9만 |
|---|
| 2025.12.16 | ₩21,800 | ₩21,960 | ₩21,787 | ₩21,934 | +0.61% | 6.5만 |
|---|
| 2025.12.15 | ₩21,600 | ₩21,880 | ₩21,600 | ₩21,827 | +1.05% | 4.8만 |
|---|
| 2025.12.12 | ₩21,493 | ₩21,720 | ₩21,439 | ₩21,693 | +0.93% | 25.1만 |
|---|
| 2025.12.11 | ₩21,760 | ₩21,760 | ₩21,479 | ₩21,533 | -1.04% | 20.6만 |
|---|
| 2025.12.10 | ₩22,227 | ₩22,227 | ₩21,653 | ₩21,773 | -2.04% | 19.8만 |
|---|
| 2025.12.09 | ₩22,267 | ₩22,267 | ₩22,134 | ₩22,254 | -0.06% | 8.3만 |
|---|
| 2025.12.08 | ₩22,134 | ₩22,241 | ₩22,080 | ₩22,227 | +0.42% | 5.6만 |
|---|
| 2025.12.05 | ₩22,334 | ₩22,334 | ₩21,974 | ₩22,107 | -1.02% | 4.7만 |
|---|
| 2025.12.04 | ₩22,134 | ₩22,254 | ₩22,107 | ₩22,187 | +0.24% | 14.1만 |
|---|
| 2025.12.03 | ₩22,535 | ₩22,535 | ₩22,121 | ₩22,121 | -1.84% | 9.5만 |
|---|
| 2025.12.02 | ₩22,468 | ₩22,641 | ₩22,454 | ₩22,521 | +0.24% | 6.2만 |
|---|
| 2025.12.01 | ₩22,869 | ₩22,869 | ₩22,361 | ₩22,481 | -1.69% | 13만 |
|---|
| 2025.11.28 | ₩22,641 | ₩22,655 | ₩22,521 | ₩22,548 | -0.41% | 5.6만 |
|---|
| 2025.11.26 | ₩22,775 | ₩22,775 | ₩22,535 | ₩22,615 | -0.70% | 27.6만 |
|---|
| 2025.11.25 | ₩23,136 | ₩23,136 | ₩22,708 | ₩22,735 | -1.73% | 13.6만 |
|---|
| 2025.11.24 | ₩23,162 | ₩23,323 | ₩23,136 | ₩23,243 | +0.35% | 20.5만 |
|---|
| 2025.11.21 | ₩23,670 | ₩23,683 | ₩23,122 | ₩23,269 | -1.69% | 5.7만 |
|---|
| 2025.11.20 | ₩23,416 | ₩23,857 | ₩23,283 | ₩23,857 | +1.88% | 49.1만 |
|---|
| 2025.11.19 | ₩23,563 | ₩23,670 | ₩23,470 | ₩23,590 | +0.11% | 8.3만 |
|---|
| 2025.11.18 | ₩23,710 | ₩23,710 | ₩23,403 | ₩23,536 | -0.73% | 34.6만 |
|---|
| 2025.11.17 | ₩23,109 | ₩23,590 | ₩23,042 | ₩23,550 | +1.91% | 8.7만 |
|---|
| 2025.11.14 | ₩22,975 | ₩23,162 | ₩22,882 | ₩22,975 | 0.00% | 7.3만 |
|---|
| 2025.11.13 | ₩22,735 | ₩22,935 | ₩22,575 | ₩22,855 | +0.53% | 10.4만 |
|---|
| 2025.11.12 | ₩22,508 | ₩22,588 | ₩22,428 | ₩22,588 | +0.36% | 2.6만 |
|---|
| 2025.11.11 | ₩22,628 | ₩22,655 | ₩22,535 | ₩22,655 | +0.12% | 4.9만 |
|---|
| 2025.11.10 | ₩22,668 | ₩22,922 | ₩22,601 | ₩22,748 | +0.35% | 5.1만 |
|---|
| 2025.11.07 | ₩23,202 | ₩23,243 | ₩22,855 | ₩22,869 | -1.44% | 18만 |
|---|
| 2025.11.06 | ₩22,615 | ₩23,176 | ₩22,615 | ₩23,149 | +2.36% | 15.6만 |
|---|
| 2025.11.05 | ₩22,722 | ₩22,722 | ₩22,414 | ₩22,521 | -0.88% | 4.9만 |
|---|
| 2025.11.04 | ₩22,628 | ₩22,815 | ₩22,548 | ₩22,722 | +0.41% | 23.5만 |
|---|
| 2025.11.03 | ₩22,361 | ₩22,668 | ₩22,361 | ₩22,401 | +0.18% | 7.1만 |
|---|
| 2025.10.31 | ₩22,535 | ₩22,601 | ₩22,308 | ₩22,321 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩22,174 | ₩22,388 | ₩21,960 | ₩22,334 | +0.72% | 7.8만 |
|---|
| 2025.10.29 | ₩21,746 | ₩22,241 | ₩21,693 | ₩22,147 | +1.84% | 17.5만 |
|---|
| 2025.10.28 | ₩21,626 | ₩21,746 | ₩21,546 | ₩21,720 | +0.43% | 5.5만 |
|---|
| 2025.10.27 | ₩21,519 | ₩21,600 | ₩21,399 | ₩21,586 | +0.31% | 7.3만 |
|---|
| 2025.10.24 | ₩21,506 | ₩21,666 | ₩21,506 | ₩21,613 | +0.50% | 3.9만 |
|---|
| 2025.10.23 | ₩21,853 | ₩21,947 | ₩21,706 | ₩21,746 | -0.49% | 5.1만 |
|---|
| 2025.10.22 | ₩21,773 | ₩21,893 | ₩21,666 | ₩21,893 | +0.55% | 9.4만 |
|---|
| 2025.10.21 | ₩22,040 | ₩22,040 | ₩21,626 | ₩21,680 | -1.64% | 15.9만 |
|---|
| 2025.10.20 | ₩22,121 | ₩22,161 | ₩21,920 | ₩22,054 | -0.30% | 9.9만 |
|---|
| 2025.10.17 | ₩22,267 | ₩22,374 | ₩22,227 | ₩22,294 | +0.12% | 8.6만 |
|---|
| 2025.10.16 | ₩22,147 | ₩22,481 | ₩22,134 | ₩22,321 | +0.78% | 9.3만 |
|---|
| 2025.10.15 | ₩22,040 | ₩22,388 | ₩21,920 | ₩22,227 | +0.85% | 4.8만 |
|---|
| 2025.10.14 | ₩22,788 | ₩22,788 | ₩22,067 | ₩22,147 | -2.81% | 6.5만 |
|---|
| 2025.10.13 | ₩22,615 | ₩22,695 | ₩22,441 | ₩22,495 | -0.53% | 8만 |
|---|
| 2025.10.10 | ₩22,067 | ₩22,895 | ₩22,040 | ₩22,869 | +3.63% | 34.3만 |
|---|