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 | ₩20,328 | ₩20,515 | ₩20,328 | ₩20,475 | +0.72% | 5.4만 |
| 2026.10.08 | ₩20,742 | ₩20,742 | ₩20,381 | ₩20,381 | -1.74% | 2.5만 |
| 2026.10.07 | ₩20,502 | ₩20,809 | ₩20,502 | ₩20,595 | +0.46% | 1.9만 |
| 2026.10.06 | ₩20,381 | ₩20,475 | ₩20,301 | ₩20,395 | +0.07% | 30.2만 |
| 2026.10.05 | ₩20,649 | ₩20,649 | ₩20,448 | ₩20,475 | -0.84% | 9.2만 |
| 2026.10.02 | ₩20,649 | ₩20,849 | ₩20,568 | ₩20,822 | +0.84% | 12.2만 |
| 2026.10.01 | ₩20,822 | ₩21,036 | ₩20,702 | ₩20,769 | -0.26% | 1.6만 |
| 2026.09.30 | ₩20,956 | ₩20,996 | ₩20,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,996 |
| +0.19% |
| 15.6만 |
| 2026.09.29 | ₩20,836 | ₩20,983 | ₩20,769 | ₩20,862 | +0.13% | 3.8만 |
|---|
| 2026.09.28 | ₩20,448 | ₩20,782 | ₩20,448 | ₩20,769 | +1.57% | 26.5만 |
|---|
| 2026.09.25 | ₩20,595 | ₩20,595 | ₩20,421 | ₩20,462 | -0.65% | 2.3만 |
|---|
| 2026.09.24 | ₩20,381 | ₩20,622 | ₩20,314 | ₩20,528 | +0.72% | 10.4만 |
|---|
| 2026.09.23 | ₩20,127 | ₩20,341 | ₩20,127 | ₩20,341 | +1.06% | 7.5만 |
|---|
| 2026.09.22 | ₩19,780 | ₩19,980 | ₩19,780 | ₩19,980 | +1.01% | 7.1만 |
|---|
| 2026.09.21 | ₩19,873 | ₩20,020 | ₩19,847 | ₩19,914 | +0.20% | 26.8만 |
|---|
| 2026.09.18 | ₩19,940 | ₩20,074 | ₩19,940 | ₩20,007 | +0.34% | 20.5만 |
|---|
| 2026.09.17 | ₩19,713 | ₩19,860 | ₩19,713 | ₩19,847 | +0.68% | 8만 |
|---|
| 2026.09.16 | ₩19,646 | ₩19,927 | ₩19,606 | ₩19,860 | +1.09% | 5.9만 |
|---|
| 2026.09.15 | ₩19,339 | ₩19,673 | ₩19,339 | ₩19,633 | +1.52% | 13.8만 |
|---|
| 2026.09.14 | ₩19,379 | ₩19,379 | ₩19,219 | ₩19,312 | -0.34% | 7.9만 |
|---|
| 2026.09.11 | ₩19,379 | ₩19,513 | ₩19,379 | ₩19,432 | +0.28% | 13.5만 |
|---|
| 2026.09.10 | ₩19,526 | ₩19,633 | ₩19,459 | ₩19,633 | +0.55% | 14.4만 |
|---|
| 2026.09.09 | ₩19,178 | ₩19,446 | ₩19,178 | ₩19,406 | +1.18% | 27만 |
|---|
| 2026.09.08 | ₩18,778 | ₩19,125 | ₩18,778 | ₩19,125 | +1.85% | 2.3만 |
|---|
| 2026.09.04 | ₩18,818 | ₩18,951 | ₩18,737 | ₩18,791 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩18,711 | ₩18,831 | ₩18,671 | ₩18,778 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩19,085 | ₩19,112 | ₩18,778 | ₩18,884 | -1.05% | 22.2만 |
|---|
| 2026.09.01 | ₩18,951 | ₩19,112 | ₩18,818 | ₩19,112 | +0.85% | 5.7만 |
|---|
| 2026.08.31 | ₩18,778 | ₩18,858 | ₩18,590 | ₩18,751 | -0.14% | 1.8만 |
|---|
| 2026.08.28 | ₩18,403 | ₩18,697 | ₩18,403 | ₩18,657 | +1.38% | 5.6만 |
|---|
| 2026.08.27 | ₩18,751 | ₩18,778 | ₩18,631 | ₩18,711 | -0.21% | 4.5만 |
|---|
| 2026.08.26 | ₩18,711 | ₩18,778 | ₩18,697 | ₩18,764 | +0.29% | 8.9천 |
|---|
| 2026.08.25 | ₩18,884 | ₩18,911 | ₩18,724 | ₩18,751 | -0.71% | 2.5만 |
|---|
| 2026.08.24 | ₩18,898 | ₩18,898 | ₩18,604 | ₩18,791 | -0.57% | 2.6만 |
|---|
| 2026.08.21 | ₩18,911 | ₩18,911 | ₩18,791 | ₩18,831 | -0.42% | 3.6만 |
|---|
| 2026.08.20 | ₩18,884 | ₩19,072 | ₩18,884 | ₩19,058 | +0.92% | 1.8만 |
|---|
| 2026.08.19 | ₩19,339 | ₩19,339 | ₩18,871 | ₩18,898 | -2.28% | 2.8만 |
|---|
| 2026.08.18 | ₩19,205 | ₩19,392 | ₩19,098 | ₩19,339 | +0.70% | 6.7만 |
|---|
| 2026.08.17 | ₩18,911 | ₩19,259 | ₩18,911 | ₩19,232 | +1.70% | 7.9만 |
|---|
| 2026.08.14 | ₩18,751 | ₩18,871 | ₩18,751 | ₩18,871 | +0.64% | 2.9만 |
|---|
| 2026.08.13 | ₩18,991 | ₩19,085 | ₩18,684 | ₩18,751 | -1.27% | 5.3만 |
|---|
| 2026.08.12 | ₩19,085 | ₩19,085 | ₩19,005 | ₩19,045 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩19,031 | ₩19,045 | ₩18,925 | ₩19,031 | 0.00% | 7.8만 |
|---|
| 2026.08.10 | ₩19,018 | ₩19,125 | ₩18,991 | ₩19,072 | +0.28% | 7.2만 |
|---|
| 2026.08.07 | ₩19,312 | ₩19,312 | ₩18,991 | ₩19,072 | -1.25% | 2.9만 |
|---|
| 2026.08.06 | ₩19,526 | ₩19,526 | ₩19,366 | ₩19,432 | -0.48% | 10.9만 |
|---|
| 2026.08.05 | ₩19,205 | ₩19,446 | ₩19,205 | ₩19,406 | +1.04% | 7.5만 |
|---|
| 2026.08.04 | ₩19,753 | ₩19,753 | ₩19,299 | ₩19,326 | -2.17% | 27.3만 |
|---|
| 2026.08.03 | ₩20,007 | ₩20,007 | ₩19,753 | ₩19,807 | -1.00% | 3.8만 |
|---|
| 2026.07.31 | ₩20,234 | ₩20,448 | ₩20,208 | ₩20,221 | -0.07% | 1.3만 |
|---|
| 2026.07.30 | ₩19,914 | ₩20,395 | ₩19,914 | ₩20,141 | +1.14% | 25.8만 |
|---|
| 2026.07.29 | ₩19,873 | ₩19,873 | ₩19,459 | ₩19,633 | -1.21% | 18.5만 |
|---|
| 2026.07.28 | ₩20,462 | ₩20,462 | ₩19,820 | ₩19,954 | -2.48% | 9.7만 |
|---|
| 2026.07.27 | ₩21,143 | ₩21,143 | ₩20,475 | ₩20,609 | -2.53% | 10.6만 |
|---|
| 2026.07.24 | ₩21,811 | ₩21,811 | ₩21,183 | ₩21,303 | -2.33% | 3.7만 |
|---|
| 2026.07.23 | ₩21,771 | ₩21,945 | ₩21,731 | ₩21,865 | +0.43% | 10.6만 |
|---|
| 2026.07.22 | ₩21,357 | ₩21,651 | ₩21,357 | ₩21,611 | +1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩21,076 | ₩21,357 | ₩21,076 | ₩21,344 | +1.27% | 3.6만 |
|---|
| 2026.07.20 | ₩21,183 | ₩21,210 | ₩21,036 | ₩21,143 | -0.19% | 4.7만 |
|---|
| 2026.07.17 | ₩21,036 | ₩21,103 | ₩20,756 | ₩21,036 | 0.00% | 4.6만 |
|---|
| 2026.07.16 | ₩21,116 | ₩21,116 | ₩20,782 | ₩20,809 | -1.46% | 4만 |
|---|
| 2026.07.15 | ₩21,250 | ₩21,303 | ₩20,903 | ₩21,250 | 0.00% | 5.2만 |
|---|
| 2026.07.14 | ₩21,277 | ₩21,437 | ₩21,277 | ₩21,317 | +0.19% | 3.9만 |
|---|
| 2026.07.13 | ₩21,344 | ₩21,344 | ₩21,183 | ₩21,210 | -0.63% | 3.2만 |
|---|
| 2026.07.10 | ₩21,317 | ₩21,491 | ₩21,317 | ₩21,424 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩21,771 | ₩21,771 | ₩21,477 | ₩21,544 | -1.04% | 2.4만 |
|---|
| 2026.07.08 | ₩21,370 | ₩21,758 | ₩21,370 | ₩21,651 | +1.31% | 8.9만 |
|---|
| 2026.07.07 | ₩21,116 | ₩21,223 | ₩20,943 | ₩21,197 | +0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩21,237 | ₩21,237 | ₩20,849 | ₩20,849 | -1.83% | 4.9만 |
|---|
| 2026.07.02 | ₩21,531 | ₩21,531 | ₩21,344 | ₩21,344 | -0.87% | 4.8만 |
|---|
| 2026.07.01 | ₩22,145 | ₩22,145 | ₩21,424 | ₩21,664 | -2.17% | 8.4만 |
|---|
| 2026.06.30 | ₩22,119 | ₩22,226 | ₩22,012 | ₩22,039 | -0.36% | 3.2만 |
|---|
| 2026.06.29 | ₩21,798 | ₩22,159 | ₩21,798 | ₩21,998 | +0.92% | 3.1만 |
|---|
| 2026.06.26 | ₩22,627 | ₩22,627 | ₩22,012 | ₩22,012 | -2.72% | 5.3만 |
|---|
| 2026.06.25 | ₩22,453 | ₩22,653 | ₩22,186 | ₩22,546 | +0.42% | 2.2만 |
|---|
| 2026.06.24 | ₩22,747 | ₩22,747 | ₩22,279 | ₩22,453 | -1.29% | 4.3만 |
|---|
| 2026.06.23 | ₩22,774 | ₩22,774 | ₩22,506 | ₩22,720 | -0.23% | 8.6만 |
|---|
| 2026.06.22 | ₩22,693 | ₩22,827 | ₩22,573 | ₩22,827 | +0.59% | 4.7만 |
|---|
| 2026.06.18 | ₩22,506 | ₩22,667 | ₩22,506 | ₩22,640 | +0.59% | 6.5만 |
|---|
| 2026.06.17 | ₩22,145 | ₩22,747 | ₩21,972 | ₩22,707 | +2.53% | 8.1만 |
|---|
| 2026.06.16 | ₩21,985 | ₩22,079 | ₩21,851 | ₩22,079 | +0.43% | 3.2만 |
|---|
| 2026.06.15 | ₩21,758 | ₩22,105 | ₩21,664 | ₩22,079 | +1.47% | 15.9만 |
|---|
| 2026.06.12 | ₩21,905 | ₩22,119 | ₩21,878 | ₩21,958 | +0.24% | 5만 |
|---|
| 2026.06.11 | ₩22,319 | ₩22,466 | ₩22,025 | ₩22,039 | -1.26% | 9.2만 |
|---|
| 2026.06.10 | ₩22,279 | ₩22,292 | ₩21,985 | ₩22,292 | +0.06% | 10.4만 |
|---|
| 2026.06.09 | ₩22,373 | ₩22,373 | ₩21,865 | ₩22,159 | -0.96% | 8.8만 |
|---|
| 2026.06.08 | ₩22,373 | ₩22,399 | ₩22,186 | ₩22,399 | +0.12% | 4.8만 |
|---|
| 2026.06.05 | ₩22,159 | ₩22,373 | ₩22,159 | ₩22,292 | +0.60% | 21.1만 |
|---|
| 2026.06.04 | ₩22,399 | ₩22,399 | ₩21,932 | ₩22,172 | -1.01% | 5.6만 |
|---|
| 2026.06.03 | ₩22,079 | ₩22,667 | ₩22,079 | ₩22,573 | +2.24% | 10.4만 |
|---|
| 2026.06.02 | ₩21,825 | ₩22,119 | ₩21,825 | ₩22,012 | +0.86% | 5.4만 |
|---|
| 2026.06.01 | ₩22,212 | ₩22,212 | ₩21,718 | ₩21,718 | -2.23% | 8.6만 |
|---|
| 2026.05.29 | ₩22,453 | ₩22,453 | ₩22,119 | ₩22,212 | -1.07% | 7.6만 |
|---|
| 2026.05.28 | ₩22,640 | ₩22,640 | ₩22,399 | ₩22,426 | -0.94% | 7.4만 |
|---|
| 2026.05.27 | ₩22,720 | ₩22,747 | ₩22,386 | ₩22,707 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩22,734 | ₩22,787 | ₩22,627 | ₩22,707 | -0.12% | 3.8만 |
|---|
| 2026.05.22 | ₩22,827 | ₩22,854 | ₩22,653 | ₩22,693 | -0.59% | 3.8만 |
|---|
| 2026.05.21 | ₩23,415 | ₩23,415 | ₩22,854 | ₩22,947 | -2.00% | 3.5만 |
|---|
| 2026.05.20 | ₩23,589 | ₩23,696 | ₩22,921 | ₩22,921 | -2.83% | 4.1만 |
|---|
| 2026.05.19 | ₩23,188 | ₩23,348 | ₩23,054 | ₩23,295 | +0.46% | 5.1만 |
|---|
| 2026.05.18 | ₩23,362 | ₩23,495 | ₩23,014 | ₩23,081 | -1.20% | 5.6만 |
|---|
| 2026.05.15 | ₩23,495 | ₩23,576 | ₩23,348 | ₩23,522 | +0.11% | 5.4만 |
|---|
| 2026.05.14 | ₩23,402 | ₩23,402 | ₩23,068 | ₩23,308 | -0.40% | 2.1만 |
|---|
| 2026.05.13 | ₩23,281 | ₩23,509 | ₩23,281 | ₩23,415 | +0.57% | 5.1만 |
|---|
| 2026.05.12 | ₩22,907 | ₩23,081 | ₩22,840 | ₩23,014 | +0.47% | 13.9만 |
|---|
| 2026.05.11 | ₩22,426 | ₩22,774 | ₩22,426 | ₩22,707 | +1.25% | 3.5만 |
|---|
| 2026.05.08 | ₩22,506 | ₩22,506 | ₩22,226 | ₩22,226 | -1.25% | 2.1만 |
|---|
| 2026.05.07 | ₩22,587 | ₩22,587 | ₩22,199 | ₩22,333 | -1.12% | 8.4만 |
|---|
| 2026.05.06 | ₩22,854 | ₩22,894 | ₩22,734 | ₩22,774 | -0.35% | 3.9만 |
|---|
| 2026.05.05 | ₩22,827 | ₩23,161 | ₩22,827 | ₩22,987 | +0.70% | 1만 |
|---|
| 2026.05.04 | ₩22,653 | ₩23,068 | ₩22,560 | ₩23,054 | +1.77% | 3.9만 |
|---|
| 2026.05.01 | ₩22,426 | ₩22,520 | ₩22,199 | ₩22,520 | +0.42% | 11.3만 |
|---|
| 2026.04.30 | ₩22,760 | ₩22,787 | ₩22,440 | ₩22,466 | -1.29% | 3.3만 |
|---|
| 2026.04.29 | ₩22,453 | ₩22,747 | ₩22,453 | ₩22,653 | +0.89% | 3.1만 |
|---|
| 2026.04.28 | ₩22,747 | ₩22,747 | ₩22,426 | ₩22,493 | -1.12% | 3.7만 |
|---|
| 2026.04.27 | ₩22,560 | ₩22,653 | ₩22,480 | ₩22,653 | +0.41% | 2.9만 |
|---|
| 2026.04.24 | ₩22,707 | ₩22,787 | ₩22,640 | ₩22,640 | -0.29% | 9만 |
|---|
| 2026.04.23 | ₩22,079 | ₩22,881 | ₩22,079 | ₩22,640 | +2.54% | 9.1만 |
|---|
| 2026.04.22 | ₩21,704 | ₩21,998 | ₩21,691 | ₩21,905 | +0.92% | 5만 |
|---|
| 2026.04.21 | ₩21,664 | ₩21,892 | ₩21,384 | ₩21,865 | +0.93% | 23.7만 |
|---|
| 2026.04.20 | ₩22,025 | ₩22,025 | ₩21,611 | ₩21,624 | -1.82% | 9.7만 |
|---|
| 2026.04.17 | ₩22,239 | ₩22,239 | ₩21,811 | ₩21,905 | -1.50% | 60.2만 |
|---|
| 2026.04.16 | ₩22,520 | ₩22,667 | ₩22,453 | ₩22,466 | -0.24% | 14.7만 |
|---|
| 2026.04.15 | ₩22,720 | ₩22,814 | ₩22,587 | ₩22,680 | -0.18% | 11.5만 |
|---|
| 2026.04.14 | ₩23,054 | ₩23,054 | ₩22,787 | ₩22,894 | -0.70% | 45.5만 |
|---|
| 2026.04.13 | ₩23,723 | ₩23,763 | ₩23,121 | ₩23,121 | -2.54% | 7.3만 |
|---|
| 2026.04.10 | ₩23,442 | ₩23,669 | ₩23,442 | ₩23,642 | +0.86% | 7.6만 |
|---|
| 2026.04.09 | ₩23,495 | ₩23,669 | ₩23,348 | ₩23,375 | -0.51% | 21.9만 |
|---|
| 2026.04.08 | ₩23,108 | ₩23,375 | ₩22,921 | ₩23,268 | +0.69% | 57.7만 |
|---|
| 2026.04.07 | ₩23,656 | ₩23,723 | ₩23,535 | ₩23,616 | -0.17% | 49.6만 |
|---|
| 2026.04.06 | ₩23,829 | ₩23,829 | ₩23,535 | ₩23,589 | -1.01% | 16.6만 |
|---|
| 2026.04.02 | ₩24,230 | ₩24,257 | ₩23,789 | ₩23,829 | -1.65% | 82만 |
|---|
| 2026.04.01 | ₩23,896 | ₩24,110 | ₩23,816 | ₩23,950 | +0.22% | 25.3만 |
|---|
| 2026.03.31 | ₩24,190 | ₩24,431 | ₩23,883 | ₩23,990 | -0.83% | 21.3만 |
|---|
| 2026.03.30 | ₩24,417 | ₩24,551 | ₩24,270 | ₩24,471 | +0.22% | 18.4만 |
|---|
| 2026.03.27 | ₩24,230 | ₩24,658 | ₩24,230 | ₩24,645 | +1.71% | 17.1만 |
|---|
| 2026.03.26 | ₩24,244 | ₩24,270 | ₩23,963 | ₩24,123 | -0.50% | 75.9만 |
|---|
| 2026.03.25 | ₩24,057 | ₩24,417 | ₩24,057 | ₩24,164 | +0.44% | 4.9만 |
|---|
| 2026.03.24 | ₩24,110 | ₩24,297 | ₩24,110 | ₩24,190 | +0.33% | 9.9만 |
|---|
| 2026.03.23 | ₩23,936 | ₩24,083 | ₩23,763 | ₩23,963 | +0.11% | 16.1만 |
|---|
| 2026.03.20 | ₩24,137 | ₩24,377 | ₩24,137 | ₩24,324 | +0.78% | 15.7만 |
|---|
| 2026.03.19 | ₩24,284 | ₩24,324 | ₩23,990 | ₩24,110 | -0.72% | 79.2만 |
|---|
| 2026.03.18 | ₩23,803 | ₩24,137 | ₩23,803 | ₩24,110 | +1.29% | 22.8만 |
|---|
| 2026.03.17 | ₩23,723 | ₩23,776 | ₩23,522 | ₩23,776 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩23,776 | ₩23,883 | ₩23,682 | ₩23,883 | +0.45% | 4.9만 |
|---|
| 2026.03.13 | ₩23,963 | ₩24,017 | ₩23,896 | ₩24,017 | +0.22% | 71.1만 |
|---|
| 2026.03.12 | ₩23,910 | ₩23,990 | ₩23,682 | ₩23,990 | +0.34% | 22.2만 |
|---|
| 2026.03.11 | ₩23,589 | ₩23,910 | ₩23,535 | ₩23,776 | +0.79% | 35.3만 |
|---|
| 2026.03.10 | ₩23,335 | ₩23,763 | ₩23,335 | ₩23,669 | +1.43% | 44.5만 |
|---|
| 2026.03.09 | ₩23,629 | ₩23,950 | ₩23,295 | ₩23,442 | -0.79% | 40.1만 |
|---|
| 2026.03.06 | ₩23,268 | ₩23,549 | ₩23,241 | ₩23,322 | +0.23% | 80.1만 |
|---|
| 2026.03.05 | ₩23,081 | ₩23,121 | ₩22,774 | ₩22,987 | -0.41% | 11만 |
|---|
| 2026.03.04 | ₩23,054 | ₩23,134 | ₩22,840 | ₩22,934 | -0.52% | 69.4만 |
|---|
| 2026.03.03 | ₩23,362 | ₩23,696 | ₩22,934 | ₩23,041 | -1.37% | 16.2만 |
|---|
| 2026.03.02 | ₩23,241 | ₩23,335 | ₩22,947 | ₩23,014 | -0.98% | 59.3만 |
|---|
| 2026.02.27 | ₩22,947 | ₩23,094 | ₩22,867 | ₩22,947 | 0.00% | 7.5만 |
|---|
| 2026.02.26 | ₩22,653 | ₩22,747 | ₩22,480 | ₩22,600 | -0.24% | 5.2만 |
|---|
| 2026.02.25 | ₩22,974 | ₩23,014 | ₩22,787 | ₩22,827 | -0.64% | 4.7만 |
|---|
| 2026.02.24 | ₩22,854 | ₩22,947 | ₩22,707 | ₩22,814 | -0.18% | 5.6만 |
|---|
| 2026.02.23 | ₩22,533 | ₩23,014 | ₩22,493 | ₩22,921 | +1.72% | 4.6만 |
|---|
| 2026.02.20 | ₩22,506 | ₩22,587 | ₩22,306 | ₩22,386 | -0.53% | 4.3만 |
|---|
| 2026.02.19 | ₩22,266 | ₩22,480 | ₩22,226 | ₩22,319 | +0.24% | 33.6만 |
|---|
| 2026.02.18 | ₩22,533 | ₩22,600 | ₩22,212 | ₩22,252 | -1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩22,587 | ₩22,800 | ₩22,520 | ₩22,600 | +0.06% | 36.7만 |
|---|
| 2026.02.13 | ₩22,573 | ₩22,747 | ₩22,480 | ₩22,627 | +0.24% | 5.2만 |
|---|
| 2026.02.12 | ₩22,052 | ₩22,827 | ₩22,012 | ₩22,720 | +3.03% | 12만 |
|---|
| 2026.02.11 | ₩21,985 | ₩22,306 | ₩21,985 | ₩22,279 | +1.34% | 4.2만 |
|---|
| 2026.02.10 | ₩21,958 | ₩21,958 | ₩21,731 | ₩21,905 | -0.24% | 2.5만 |
|---|
| 2026.02.09 | ₩22,145 | ₩22,145 | ₩21,958 | ₩21,958 | -0.84% | 10만 |
|---|
| 2026.02.06 | ₩22,386 | ₩22,386 | ₩21,958 | ₩21,958 | -1.91% | 9.1만 |
|---|
| 2026.02.05 | ₩22,226 | ₩22,600 | ₩22,119 | ₩22,506 | +1.26% | 8.4만 |
|---|
| 2026.02.04 | ₩22,413 | ₩22,413 | ₩21,958 | ₩22,119 | -1.31% | 10.3만 |
|---|
| 2026.02.03 | ₩21,945 | ₩22,600 | ₩21,945 | ₩22,453 | +2.31% | 5.6만 |
|---|
| 2026.02.02 | ₩21,985 | ₩21,985 | ₩21,678 | ₩21,878 | -0.49% | 2.1만 |
|---|
| 2026.01.30 | ₩22,105 | ₩22,159 | ₩21,905 | ₩21,945 | -0.73% | 6.6만 |
|---|
| 2026.01.29 | ₩22,025 | ₩22,239 | ₩22,025 | ₩22,092 | +0.30% | 12만 |
|---|
| 2026.01.28 | ₩21,771 | ₩22,039 | ₩21,771 | ₩22,039 | +1.23% | 5.6만 |
|---|
| 2026.01.27 | ₩21,611 | ₩21,878 | ₩21,611 | ₩21,811 | +0.93% | 7.5만 |
|---|
| 2026.01.26 | ₩21,584 | ₩21,651 | ₩21,557 | ₩21,611 | +0.12% | 9만 |
|---|
| 2026.01.23 | ₩21,491 | ₩21,638 | ₩21,477 | ₩21,598 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩21,424 | ₩21,451 | ₩21,290 | ₩21,451 | +0.12% | 3.9만 |
|---|
| 2026.01.21 | ₩21,811 | ₩21,811 | ₩21,491 | ₩21,571 | -1.10% | 8.8만 |
|---|
| 2026.01.20 | ₩21,624 | ₩21,838 | ₩21,611 | ₩21,811 | +0.87% | 17.5만 |
|---|
| 2026.01.16 | ₩21,344 | ₩21,410 | ₩21,263 | ₩21,410 | +0.31% | 1.9만 |
|---|
| 2026.01.15 | ₩21,210 | ₩21,317 | ₩21,156 | ₩21,250 | +0.19% | 2.3만 |
|---|
| 2026.01.14 | ₩21,317 | ₩21,370 | ₩21,223 | ₩21,277 | -0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩21,170 | ₩21,370 | ₩21,116 | ₩21,290 | +0.57% | 12만 |
|---|
| 2026.01.12 | ₩21,223 | ₩21,250 | ₩21,116 | ₩21,130 | -0.44% | 2.7만 |
|---|
| 2026.01.09 | ₩21,023 | ₩21,303 | ₩21,023 | ₩21,170 | +0.70% | 3.7만 |
|---|
| 2026.01.08 | ₩21,410 | ₩21,410 | ₩21,023 | ₩21,170 | -1.12% | 7.9만 |
|---|
| 2026.01.07 | ₩21,116 | ₩21,344 | ₩21,103 | ₩21,344 | +1.08% | 7.9만 |
|---|
| 2026.01.06 | ₩21,344 | ₩21,410 | ₩21,103 | ₩21,130 | -1.00% | 4.3만 |
|---|
| 2026.01.05 | ₩21,584 | ₩21,584 | ₩21,170 | ₩21,330 | -1.18% | 12.2만 |
|---|
| 2026.01.02 | ₩21,397 | ₩21,691 | ₩21,397 | ₩21,584 | +0.87% | 3.7만 |
|---|
| 2025.12.31 | ₩21,317 | ₩21,531 | ₩21,317 | ₩21,410 | +0.44% | 38.2만 |
|---|
| 2025.12.30 | ₩21,237 | ₩21,344 | ₩21,237 | ₩21,317 | +0.38% | 9.6만 |
|---|
| 2025.12.29 | ₩21,237 | ₩21,330 | ₩21,143 | ₩21,290 | +0.25% | 8.3만 |
|---|
| 2025.12.26 | ₩21,303 | ₩21,303 | ₩21,143 | ₩21,143 | -0.75% | 2.5만 |
|---|
| 2025.12.24 | ₩21,223 | ₩21,263 | ₩21,143 | ₩21,210 | -0.06% | 3.7만 |
|---|
| 2025.12.23 | ₩21,143 | ₩21,277 | ₩21,130 | ₩21,263 | +0.57% | 12.8만 |
|---|
| 2025.12.22 | ₩21,156 | ₩21,156 | ₩20,983 | ₩21,116 | -0.19% | 8만 |
|---|
| 2025.12.19 | ₩21,905 | ₩21,972 | ₩21,838 | ₩21,972 | +0.31% | 7.5만 |
|---|
| 2025.12.18 | ₩21,838 | ₩21,972 | ₩21,678 | ₩21,958 | +0.55% | 14.8만 |
|---|
| 2025.12.17 | ₩21,932 | ₩21,958 | ₩21,731 | ₩21,932 | 0.00% | 7.9만 |
|---|
| 2025.12.16 | ₩21,811 | ₩21,972 | ₩21,798 | ₩21,945 | +0.61% | 6.5만 |
|---|
| 2025.12.15 | ₩21,611 | ₩21,892 | ₩21,611 | ₩21,838 | +1.05% | 4.8만 |
|---|
| 2025.12.12 | ₩21,504 | ₩21,731 | ₩21,451 | ₩21,704 | +0.93% | 25.1만 |
|---|
| 2025.12.11 | ₩21,771 | ₩21,771 | ₩21,491 | ₩21,544 | -1.04% | 20.6만 |
|---|
| 2025.12.10 | ₩22,239 | ₩22,239 | ₩21,664 | ₩21,785 | -2.04% | 19.8만 |
|---|
| 2025.12.09 | ₩22,279 | ₩22,279 | ₩22,145 | ₩22,266 | -0.06% | 8.3만 |
|---|
| 2025.12.08 | ₩22,145 | ₩22,252 | ₩22,092 | ₩22,239 | +0.42% | 5.6만 |
|---|
| 2025.12.05 | ₩22,346 | ₩22,346 | ₩21,985 | ₩22,119 | -1.02% | 4.7만 |
|---|
| 2025.12.04 | ₩22,145 | ₩22,266 | ₩22,119 | ₩22,199 | +0.24% | 14.1만 |
|---|
| 2025.12.03 | ₩22,546 | ₩22,546 | ₩22,132 | ₩22,132 | -1.84% | 9.5만 |
|---|
| 2025.12.02 | ₩22,480 | ₩22,653 | ₩22,466 | ₩22,533 | +0.24% | 6.2만 |
|---|
| 2025.12.01 | ₩22,881 | ₩22,881 | ₩22,373 | ₩22,493 | -1.69% | 13만 |
|---|
| 2025.11.28 | ₩22,653 | ₩22,667 | ₩22,533 | ₩22,560 | -0.41% | 5.6만 |
|---|
| 2025.11.26 | ₩22,787 | ₩22,787 | ₩22,546 | ₩22,627 | -0.70% | 27.6만 |
|---|
| 2025.11.25 | ₩23,148 | ₩23,148 | ₩22,720 | ₩22,747 | -1.73% | 13.6만 |
|---|
| 2025.11.24 | ₩23,175 | ₩23,335 | ₩23,148 | ₩23,255 | +0.35% | 20.5만 |
|---|
| 2025.11.21 | ₩23,682 | ₩23,696 | ₩23,134 | ₩23,281 | -1.69% | 5.7만 |
|---|
| 2025.11.20 | ₩23,428 | ₩23,870 | ₩23,295 | ₩23,870 | +1.88% | 49.1만 |
|---|
| 2025.11.19 | ₩23,576 | ₩23,682 | ₩23,482 | ₩23,602 | +0.11% | 8.3만 |
|---|
| 2025.11.18 | ₩23,723 | ₩23,723 | ₩23,415 | ₩23,549 | -0.73% | 34.6만 |
|---|
| 2025.11.17 | ₩23,121 | ₩23,602 | ₩23,054 | ₩23,562 | +1.91% | 8.7만 |
|---|
| 2025.11.14 | ₩22,987 | ₩23,175 | ₩22,894 | ₩22,987 | 0.00% | 7.3만 |
|---|
| 2025.11.13 | ₩22,747 | ₩22,947 | ₩22,587 | ₩22,867 | +0.53% | 10.4만 |
|---|
| 2025.11.12 | ₩22,520 | ₩22,600 | ₩22,440 | ₩22,600 | +0.36% | 2.6만 |
|---|
| 2025.11.11 | ₩22,640 | ₩22,667 | ₩22,546 | ₩22,667 | +0.12% | 4.9만 |
|---|
| 2025.11.10 | ₩22,680 | ₩22,934 | ₩22,613 | ₩22,760 | +0.35% | 5.1만 |
|---|
| 2025.11.07 | ₩23,215 | ₩23,255 | ₩22,867 | ₩22,881 | -1.44% | 18만 |
|---|
| 2025.11.06 | ₩22,627 | ₩23,188 | ₩22,627 | ₩23,161 | +2.36% | 15.6만 |
|---|
| 2025.11.05 | ₩22,734 | ₩22,734 | ₩22,426 | ₩22,533 | -0.88% | 4.9만 |
|---|
| 2025.11.04 | ₩22,640 | ₩22,827 | ₩22,560 | ₩22,734 | +0.41% | 23.5만 |
|---|
| 2025.11.03 | ₩22,373 | ₩22,680 | ₩22,373 | ₩22,413 | +0.18% | 7.1만 |
|---|
| 2025.10.31 | ₩22,546 | ₩22,613 | ₩22,319 | ₩22,333 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩22,186 | ₩22,399 | ₩21,972 | ₩22,346 | +0.72% | 7.8만 |
|---|
| 2025.10.29 | ₩21,758 | ₩22,252 | ₩21,704 | ₩22,159 | +1.84% | 17.5만 |
|---|
| 2025.10.28 | ₩21,638 | ₩21,758 | ₩21,557 | ₩21,731 | +0.43% | 5.5만 |
|---|
| 2025.10.27 | ₩21,531 | ₩21,611 | ₩21,410 | ₩21,598 | +0.31% | 7.3만 |
|---|
| 2025.10.24 | ₩21,517 | ₩21,678 | ₩21,517 | ₩21,624 | +0.50% | 3.9만 |
|---|
| 2025.10.23 | ₩21,865 | ₩21,958 | ₩21,718 | ₩21,758 | -0.49% | 5.1만 |
|---|
| 2025.10.22 | ₩21,785 | ₩21,905 | ₩21,678 | ₩21,905 | +0.55% | 9.4만 |
|---|
| 2025.10.21 | ₩22,052 | ₩22,052 | ₩21,638 | ₩21,691 | -1.64% | 15.9만 |
|---|
| 2025.10.20 | ₩22,132 | ₩22,172 | ₩21,932 | ₩22,065 | -0.30% | 9.9만 |
|---|
| 2025.10.17 | ₩22,279 | ₩22,386 | ₩22,239 | ₩22,306 | +0.12% | 8.6만 |
|---|
| 2025.10.16 | ₩22,159 | ₩22,493 | ₩22,145 | ₩22,333 | +0.78% | 9.3만 |
|---|
| 2025.10.15 | ₩22,052 | ₩22,399 | ₩21,932 | ₩22,239 | +0.85% | 4.8만 |
|---|
| 2025.10.14 | ₩22,800 | ₩22,800 | ₩22,079 | ₩22,159 | -2.81% | 6.5만 |
|---|
| 2025.10.13 | ₩22,627 | ₩22,707 | ₩22,453 | ₩22,506 | -0.53% | 8만 |
|---|
| 2025.10.10 | ₩22,079 | ₩22,907 | ₩22,052 | ₩22,881 | +3.63% | 34.3만 |
|---|