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 | ₩20,291 | ₩20,478 | ₩20,291 | ₩20,438 | +0.72% | 5.4만 |
| 2026.10.08 | ₩20,705 | ₩20,705 | ₩20,345 | ₩20,345 | -1.74% | 2.5만 |
| 2026.10.07 | ₩20,465 | ₩20,772 | ₩20,465 | ₩20,558 | +0.46% | 1.9만 |
| 2026.10.06 | ₩20,345 | ₩20,438 | ₩20,265 | ₩20,358 | +0.07% | 30.2만 |
| 2026.10.05 | ₩20,612 | ₩20,612 | ₩20,411 | ₩20,438 | -0.84% | 9.2만 |
| 2026.10.02 | ₩20,612 | ₩20,812 | ₩20,531 | ₩20,785 | +0.84% | 12.2만 |
| 2026.10.01 | ₩20,785 | ₩20,998 | ₩20,665 | ₩20,732 | -0.26% | 1.6만 |
| 2026.09.30 | ₩20,918 | ₩20,958 | ₩20,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,958 |
| +0.19% |
| 15.6만 |
| 2026.09.29 | ₩20,798 | ₩20,945 | ₩20,732 | ₩20,825 | +0.13% | 3.8만 |
|---|
| 2026.09.28 | ₩20,411 | ₩20,745 | ₩20,411 | ₩20,732 | +1.57% | 26.5만 |
|---|
| 2026.09.25 | ₩20,558 | ₩20,558 | ₩20,385 | ₩20,425 | -0.65% | 2.3만 |
|---|
| 2026.09.24 | ₩20,345 | ₩20,585 | ₩20,278 | ₩20,491 | +0.72% | 10.4만 |
|---|
| 2026.09.23 | ₩20,091 | ₩20,305 | ₩20,091 | ₩20,305 | +1.06% | 7.5만 |
|---|
| 2026.09.22 | ₩19,744 | ₩19,944 | ₩19,744 | ₩19,944 | +1.01% | 7.1만 |
|---|
| 2026.09.21 | ₩19,838 | ₩19,985 | ₩19,811 | ₩19,878 | +0.20% | 26.8만 |
|---|
| 2026.09.18 | ₩19,904 | ₩20,038 | ₩19,904 | ₩19,971 | +0.34% | 20.5만 |
|---|
| 2026.09.17 | ₩19,678 | ₩19,824 | ₩19,678 | ₩19,811 | +0.68% | 8만 |
|---|
| 2026.09.16 | ₩19,611 | ₩19,891 | ₩19,571 | ₩19,824 | +1.09% | 5.9만 |
|---|
| 2026.09.15 | ₩19,304 | ₩19,638 | ₩19,304 | ₩19,598 | +1.52% | 13.8만 |
|---|
| 2026.09.14 | ₩19,344 | ₩19,344 | ₩19,184 | ₩19,277 | -0.34% | 7.9만 |
|---|
| 2026.09.11 | ₩19,344 | ₩19,478 | ₩19,344 | ₩19,398 | +0.28% | 13.5만 |
|---|
| 2026.09.10 | ₩19,491 | ₩19,598 | ₩19,424 | ₩19,598 | +0.55% | 14.4만 |
|---|
| 2026.09.09 | ₩19,144 | ₩19,411 | ₩19,144 | ₩19,371 | +1.18% | 27만 |
|---|
| 2026.09.08 | ₩18,744 | ₩19,091 | ₩18,744 | ₩19,091 | +1.85% | 2.3만 |
|---|
| 2026.09.04 | ₩18,784 | ₩18,917 | ₩18,704 | ₩18,757 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩18,677 | ₩18,797 | ₩18,637 | ₩18,744 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩19,051 | ₩19,077 | ₩18,744 | ₩18,851 | -1.05% | 22.2만 |
|---|
| 2026.09.01 | ₩18,917 | ₩19,077 | ₩18,784 | ₩19,077 | +0.85% | 5.7만 |
|---|
| 2026.08.31 | ₩18,744 | ₩18,824 | ₩18,557 | ₩18,717 | -0.14% | 1.8만 |
|---|
| 2026.08.28 | ₩18,370 | ₩18,664 | ₩18,370 | ₩18,624 | +1.38% | 5.6만 |
|---|
| 2026.08.27 | ₩18,717 | ₩18,744 | ₩18,597 | ₩18,677 | -0.21% | 4.5만 |
|---|
| 2026.08.26 | ₩18,677 | ₩18,744 | ₩18,664 | ₩18,730 | +0.29% | 8.9천 |
|---|
| 2026.08.25 | ₩18,851 | ₩18,877 | ₩18,690 | ₩18,717 | -0.71% | 2.5만 |
|---|
| 2026.08.24 | ₩18,864 | ₩18,864 | ₩18,570 | ₩18,757 | -0.57% | 2.6만 |
|---|
| 2026.08.21 | ₩18,877 | ₩18,877 | ₩18,757 | ₩18,797 | -0.42% | 3.6만 |
|---|
| 2026.08.20 | ₩18,851 | ₩19,037 | ₩18,851 | ₩19,024 | +0.92% | 1.8만 |
|---|
| 2026.08.19 | ₩19,304 | ₩19,304 | ₩18,837 | ₩18,864 | -2.28% | 2.8만 |
|---|
| 2026.08.18 | ₩19,171 | ₩19,358 | ₩19,064 | ₩19,304 | +0.70% | 6.7만 |
|---|
| 2026.08.17 | ₩18,877 | ₩19,224 | ₩18,877 | ₩19,197 | +1.70% | 7.9만 |
|---|
| 2026.08.14 | ₩18,717 | ₩18,837 | ₩18,717 | ₩18,837 | +0.64% | 2.9만 |
|---|
| 2026.08.13 | ₩18,957 | ₩19,051 | ₩18,650 | ₩18,717 | -1.27% | 5.3만 |
|---|
| 2026.08.12 | ₩19,051 | ₩19,051 | ₩18,971 | ₩19,011 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩18,997 | ₩19,011 | ₩18,891 | ₩18,997 | 0.00% | 7.8만 |
|---|
| 2026.08.10 | ₩18,984 | ₩19,091 | ₩18,957 | ₩19,037 | +0.28% | 7.2만 |
|---|
| 2026.08.07 | ₩19,277 | ₩19,277 | ₩18,957 | ₩19,037 | -1.25% | 2.9만 |
|---|
| 2026.08.06 | ₩19,491 | ₩19,491 | ₩19,331 | ₩19,398 | -0.48% | 10.9만 |
|---|
| 2026.08.05 | ₩19,171 | ₩19,411 | ₩19,171 | ₩19,371 | +1.04% | 7.5만 |
|---|
| 2026.08.04 | ₩19,718 | ₩19,718 | ₩19,264 | ₩19,291 | -2.17% | 27.3만 |
|---|
| 2026.08.03 | ₩19,971 | ₩19,971 | ₩19,718 | ₩19,771 | -1.00% | 3.8만 |
|---|
| 2026.07.31 | ₩20,198 | ₩20,411 | ₩20,171 | ₩20,185 | -0.07% | 1.3만 |
|---|
| 2026.07.30 | ₩19,878 | ₩20,358 | ₩19,878 | ₩20,105 | +1.14% | 25.8만 |
|---|
| 2026.07.29 | ₩19,838 | ₩19,838 | ₩19,424 | ₩19,598 | -1.21% | 18.5만 |
|---|
| 2026.07.28 | ₩20,425 | ₩20,425 | ₩19,784 | ₩19,918 | -2.48% | 9.7만 |
|---|
| 2026.07.27 | ₩21,105 | ₩21,105 | ₩20,438 | ₩20,572 | -2.53% | 10.6만 |
|---|
| 2026.07.24 | ₩21,772 | ₩21,772 | ₩21,145 | ₩21,265 | -2.33% | 3.7만 |
|---|
| 2026.07.23 | ₩21,732 | ₩21,906 | ₩21,692 | ₩21,826 | +0.43% | 10.6만 |
|---|
| 2026.07.22 | ₩21,319 | ₩21,612 | ₩21,319 | ₩21,572 | +1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩21,038 | ₩21,319 | ₩21,038 | ₩21,305 | +1.27% | 3.6만 |
|---|
| 2026.07.20 | ₩21,145 | ₩21,172 | ₩20,998 | ₩21,105 | -0.19% | 4.7만 |
|---|
| 2026.07.17 | ₩20,998 | ₩21,065 | ₩20,718 | ₩20,998 | 0.00% | 4.6만 |
|---|
| 2026.07.16 | ₩21,078 | ₩21,078 | ₩20,745 | ₩20,772 | -1.46% | 4만 |
|---|
| 2026.07.15 | ₩21,212 | ₩21,265 | ₩20,865 | ₩21,212 | 0.00% | 5.2만 |
|---|
| 2026.07.14 | ₩21,239 | ₩21,399 | ₩21,239 | ₩21,279 | +0.19% | 3.9만 |
|---|
| 2026.07.13 | ₩21,305 | ₩21,305 | ₩21,145 | ₩21,172 | -0.63% | 3.2만 |
|---|
| 2026.07.10 | ₩21,279 | ₩21,452 | ₩21,279 | ₩21,385 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩21,732 | ₩21,732 | ₩21,439 | ₩21,505 | -1.04% | 2.4만 |
|---|
| 2026.07.08 | ₩21,332 | ₩21,719 | ₩21,332 | ₩21,612 | +1.31% | 8.9만 |
|---|
| 2026.07.07 | ₩21,078 | ₩21,185 | ₩20,905 | ₩21,159 | +0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩21,199 | ₩21,199 | ₩20,812 | ₩20,812 | -1.83% | 4.9만 |
|---|
| 2026.07.02 | ₩21,492 | ₩21,492 | ₩21,305 | ₩21,305 | -0.87% | 4.8만 |
|---|
| 2026.07.01 | ₩22,106 | ₩22,106 | ₩21,385 | ₩21,625 | -2.17% | 8.4만 |
|---|
| 2026.06.30 | ₩22,079 | ₩22,186 | ₩21,972 | ₩21,999 | -0.36% | 3.2만 |
|---|
| 2026.06.29 | ₩21,759 | ₩22,119 | ₩21,759 | ₩21,959 | +0.92% | 3.1만 |
|---|
| 2026.06.26 | ₩22,586 | ₩22,586 | ₩21,972 | ₩21,972 | -2.72% | 5.3만 |
|---|
| 2026.06.25 | ₩22,413 | ₩22,613 | ₩22,146 | ₩22,506 | +0.42% | 2.2만 |
|---|
| 2026.06.24 | ₩22,706 | ₩22,706 | ₩22,239 | ₩22,413 | -1.29% | 4.3만 |
|---|
| 2026.06.23 | ₩22,733 | ₩22,733 | ₩22,466 | ₩22,679 | -0.23% | 8.6만 |
|---|
| 2026.06.22 | ₩22,653 | ₩22,786 | ₩22,533 | ₩22,786 | +0.59% | 4.7만 |
|---|
| 2026.06.18 | ₩22,466 | ₩22,626 | ₩22,466 | ₩22,599 | +0.59% | 6.5만 |
|---|
| 2026.06.17 | ₩22,106 | ₩22,706 | ₩21,932 | ₩22,666 | +2.53% | 8.1만 |
|---|
| 2026.06.16 | ₩21,946 | ₩22,039 | ₩21,812 | ₩22,039 | +0.43% | 3.2만 |
|---|
| 2026.06.15 | ₩21,719 | ₩22,066 | ₩21,625 | ₩22,039 | +1.47% | 15.9만 |
|---|
| 2026.06.12 | ₩21,866 | ₩22,079 | ₩21,839 | ₩21,919 | +0.24% | 5만 |
|---|
| 2026.06.11 | ₩22,279 | ₩22,426 | ₩21,986 | ₩21,999 | -1.26% | 9.2만 |
|---|
| 2026.06.10 | ₩22,239 | ₩22,252 | ₩21,946 | ₩22,252 | +0.06% | 10.4만 |
|---|
| 2026.06.09 | ₩22,332 | ₩22,332 | ₩21,826 | ₩22,119 | -0.96% | 8.8만 |
|---|
| 2026.06.08 | ₩22,332 | ₩22,359 | ₩22,146 | ₩22,359 | +0.12% | 4.8만 |
|---|
| 2026.06.05 | ₩22,119 | ₩22,332 | ₩22,119 | ₩22,252 | +0.60% | 21.1만 |
|---|
| 2026.06.04 | ₩22,359 | ₩22,359 | ₩21,892 | ₩22,132 | -1.01% | 5.6만 |
|---|
| 2026.06.03 | ₩22,039 | ₩22,626 | ₩22,039 | ₩22,533 | +2.24% | 10.4만 |
|---|
| 2026.06.02 | ₩21,786 | ₩22,079 | ₩21,786 | ₩21,972 | +0.86% | 5.4만 |
|---|
| 2026.06.01 | ₩22,172 | ₩22,172 | ₩21,679 | ₩21,679 | -2.23% | 8.6만 |
|---|
| 2026.05.29 | ₩22,413 | ₩22,413 | ₩22,079 | ₩22,172 | -1.07% | 7.6만 |
|---|
| 2026.05.28 | ₩22,599 | ₩22,599 | ₩22,359 | ₩22,386 | -0.94% | 7.4만 |
|---|
| 2026.05.27 | ₩22,679 | ₩22,706 | ₩22,346 | ₩22,666 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩22,693 | ₩22,746 | ₩22,586 | ₩22,666 | -0.12% | 3.8만 |
|---|
| 2026.05.22 | ₩22,786 | ₩22,813 | ₩22,613 | ₩22,653 | -0.59% | 3.8만 |
|---|
| 2026.05.21 | ₩23,373 | ₩23,373 | ₩22,813 | ₩22,906 | -2.00% | 3.5만 |
|---|
| 2026.05.20 | ₩23,547 | ₩23,653 | ₩22,879 | ₩22,879 | -2.83% | 4.1만 |
|---|
| 2026.05.19 | ₩23,146 | ₩23,306 | ₩23,013 | ₩23,253 | +0.46% | 5.1만 |
|---|
| 2026.05.18 | ₩23,320 | ₩23,453 | ₩22,973 | ₩23,040 | -1.20% | 5.6만 |
|---|
| 2026.05.15 | ₩23,453 | ₩23,533 | ₩23,306 | ₩23,480 | +0.11% | 5.4만 |
|---|
| 2026.05.14 | ₩23,360 | ₩23,360 | ₩23,026 | ₩23,266 | -0.40% | 2.1만 |
|---|
| 2026.05.13 | ₩23,240 | ₩23,466 | ₩23,240 | ₩23,373 | +0.57% | 5.1만 |
|---|
| 2026.05.12 | ₩22,866 | ₩23,040 | ₩22,799 | ₩22,973 | +0.47% | 13.9만 |
|---|
| 2026.05.11 | ₩22,386 | ₩22,733 | ₩22,386 | ₩22,666 | +1.25% | 3.5만 |
|---|
| 2026.05.08 | ₩22,466 | ₩22,466 | ₩22,186 | ₩22,186 | -1.25% | 2.1만 |
|---|
| 2026.05.07 | ₩22,546 | ₩22,546 | ₩22,159 | ₩22,292 | -1.12% | 8.4만 |
|---|
| 2026.05.06 | ₩22,813 | ₩22,853 | ₩22,693 | ₩22,733 | -0.35% | 3.9만 |
|---|
| 2026.05.05 | ₩22,786 | ₩23,120 | ₩22,786 | ₩22,946 | +0.70% | 1만 |
|---|
| 2026.05.04 | ₩22,613 | ₩23,026 | ₩22,519 | ₩23,013 | +1.77% | 3.9만 |
|---|
| 2026.05.01 | ₩22,386 | ₩22,479 | ₩22,159 | ₩22,479 | +0.42% | 11.3만 |
|---|
| 2026.04.30 | ₩22,719 | ₩22,746 | ₩22,399 | ₩22,426 | -1.29% | 3.3만 |
|---|
| 2026.04.29 | ₩22,413 | ₩22,706 | ₩22,413 | ₩22,613 | +0.89% | 3.1만 |
|---|
| 2026.04.28 | ₩22,706 | ₩22,706 | ₩22,386 | ₩22,453 | -1.12% | 3.7만 |
|---|
| 2026.04.27 | ₩22,519 | ₩22,613 | ₩22,439 | ₩22,613 | +0.41% | 2.9만 |
|---|
| 2026.04.24 | ₩22,666 | ₩22,746 | ₩22,599 | ₩22,599 | -0.29% | 9만 |
|---|
| 2026.04.23 | ₩22,039 | ₩22,839 | ₩22,039 | ₩22,599 | +2.54% | 9.1만 |
|---|
| 2026.04.22 | ₩21,665 | ₩21,959 | ₩21,652 | ₩21,866 | +0.92% | 5만 |
|---|
| 2026.04.21 | ₩21,625 | ₩21,852 | ₩21,345 | ₩21,826 | +0.93% | 23.7만 |
|---|
| 2026.04.20 | ₩21,986 | ₩21,986 | ₩21,572 | ₩21,585 | -1.82% | 9.7만 |
|---|
| 2026.04.17 | ₩22,199 | ₩22,199 | ₩21,772 | ₩21,866 | -1.50% | 60.2만 |
|---|
| 2026.04.16 | ₩22,479 | ₩22,626 | ₩22,413 | ₩22,426 | -0.24% | 14.7만 |
|---|
| 2026.04.15 | ₩22,679 | ₩22,773 | ₩22,546 | ₩22,639 | -0.18% | 11.5만 |
|---|
| 2026.04.14 | ₩23,013 | ₩23,013 | ₩22,746 | ₩22,853 | -0.70% | 45.5만 |
|---|
| 2026.04.13 | ₩23,680 | ₩23,720 | ₩23,080 | ₩23,080 | -2.54% | 7.3만 |
|---|
| 2026.04.10 | ₩23,400 | ₩23,627 | ₩23,400 | ₩23,600 | +0.86% | 7.6만 |
|---|
| 2026.04.09 | ₩23,453 | ₩23,627 | ₩23,306 | ₩23,333 | -0.51% | 21.9만 |
|---|
| 2026.04.08 | ₩23,066 | ₩23,333 | ₩22,879 | ₩23,226 | +0.69% | 57.7만 |
|---|
| 2026.04.07 | ₩23,613 | ₩23,680 | ₩23,493 | ₩23,573 | -0.17% | 49.6만 |
|---|
| 2026.04.06 | ₩23,787 | ₩23,787 | ₩23,493 | ₩23,547 | -1.01% | 16.6만 |
|---|
| 2026.04.02 | ₩24,187 | ₩24,214 | ₩23,747 | ₩23,787 | -1.65% | 82만 |
|---|
| 2026.04.01 | ₩23,853 | ₩24,067 | ₩23,773 | ₩23,907 | +0.22% | 25.3만 |
|---|
| 2026.03.31 | ₩24,147 | ₩24,387 | ₩23,840 | ₩23,947 | -0.83% | 21.3만 |
|---|
| 2026.03.30 | ₩24,374 | ₩24,507 | ₩24,227 | ₩24,427 | +0.22% | 18.4만 |
|---|
| 2026.03.27 | ₩24,187 | ₩24,614 | ₩24,187 | ₩24,600 | +1.71% | 17.1만 |
|---|
| 2026.03.26 | ₩24,200 | ₩24,227 | ₩23,920 | ₩24,080 | -0.50% | 75.9만 |
|---|
| 2026.03.25 | ₩24,013 | ₩24,374 | ₩24,013 | ₩24,120 | +0.44% | 4.9만 |
|---|
| 2026.03.24 | ₩24,067 | ₩24,254 | ₩24,067 | ₩24,147 | +0.33% | 9.9만 |
|---|
| 2026.03.23 | ₩23,893 | ₩24,040 | ₩23,720 | ₩23,920 | +0.11% | 16.1만 |
|---|
| 2026.03.20 | ₩24,093 | ₩24,334 | ₩24,093 | ₩24,280 | +0.78% | 15.7만 |
|---|
| 2026.03.19 | ₩24,240 | ₩24,280 | ₩23,947 | ₩24,067 | -0.72% | 79.2만 |
|---|
| 2026.03.18 | ₩23,760 | ₩24,093 | ₩23,760 | ₩24,067 | +1.29% | 22.8만 |
|---|
| 2026.03.17 | ₩23,680 | ₩23,733 | ₩23,480 | ₩23,733 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩23,733 | ₩23,840 | ₩23,640 | ₩23,840 | +0.45% | 4.9만 |
|---|
| 2026.03.13 | ₩23,920 | ₩23,973 | ₩23,853 | ₩23,973 | +0.22% | 71.1만 |
|---|
| 2026.03.12 | ₩23,867 | ₩23,947 | ₩23,640 | ₩23,947 | +0.34% | 22.2만 |
|---|
| 2026.03.11 | ₩23,547 | ₩23,867 | ₩23,493 | ₩23,733 | +0.79% | 35.3만 |
|---|
| 2026.03.10 | ₩23,293 | ₩23,720 | ₩23,293 | ₩23,627 | +1.43% | 44.5만 |
|---|
| 2026.03.09 | ₩23,587 | ₩23,907 | ₩23,253 | ₩23,400 | -0.79% | 40.1만 |
|---|
| 2026.03.06 | ₩23,226 | ₩23,506 | ₩23,200 | ₩23,280 | +0.23% | 80.1만 |
|---|
| 2026.03.05 | ₩23,040 | ₩23,080 | ₩22,733 | ₩22,946 | -0.41% | 11만 |
|---|
| 2026.03.04 | ₩23,013 | ₩23,093 | ₩22,799 | ₩22,893 | -0.52% | 69.4만 |
|---|
| 2026.03.03 | ₩23,320 | ₩23,653 | ₩22,893 | ₩23,000 | -1.37% | 16.2만 |
|---|
| 2026.03.02 | ₩23,200 | ₩23,293 | ₩22,906 | ₩22,973 | -0.98% | 59.3만 |
|---|
| 2026.02.27 | ₩22,906 | ₩23,053 | ₩22,826 | ₩22,906 | 0.00% | 7.5만 |
|---|
| 2026.02.26 | ₩22,613 | ₩22,706 | ₩22,439 | ₩22,559 | -0.24% | 5.2만 |
|---|
| 2026.02.25 | ₩22,933 | ₩22,973 | ₩22,746 | ₩22,786 | -0.64% | 4.7만 |
|---|
| 2026.02.24 | ₩22,813 | ₩22,906 | ₩22,666 | ₩22,773 | -0.18% | 5.6만 |
|---|
| 2026.02.23 | ₩22,493 | ₩22,973 | ₩22,453 | ₩22,879 | +1.72% | 4.6만 |
|---|
| 2026.02.20 | ₩22,466 | ₩22,546 | ₩22,266 | ₩22,346 | -0.53% | 4.3만 |
|---|
| 2026.02.19 | ₩22,226 | ₩22,439 | ₩22,186 | ₩22,279 | +0.24% | 33.6만 |
|---|
| 2026.02.18 | ₩22,493 | ₩22,559 | ₩22,172 | ₩22,212 | -1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩22,546 | ₩22,759 | ₩22,479 | ₩22,559 | +0.06% | 36.7만 |
|---|
| 2026.02.13 | ₩22,533 | ₩22,706 | ₩22,439 | ₩22,586 | +0.24% | 5.2만 |
|---|
| 2026.02.12 | ₩22,012 | ₩22,786 | ₩21,972 | ₩22,679 | +3.03% | 12만 |
|---|
| 2026.02.11 | ₩21,946 | ₩22,266 | ₩21,946 | ₩22,239 | +1.34% | 4.2만 |
|---|
| 2026.02.10 | ₩21,919 | ₩21,919 | ₩21,692 | ₩21,866 | -0.24% | 2.5만 |
|---|
| 2026.02.09 | ₩22,106 | ₩22,106 | ₩21,919 | ₩21,919 | -0.84% | 10만 |
|---|
| 2026.02.06 | ₩22,346 | ₩22,346 | ₩21,919 | ₩21,919 | -1.91% | 9.1만 |
|---|
| 2026.02.05 | ₩22,186 | ₩22,559 | ₩22,079 | ₩22,466 | +1.26% | 8.4만 |
|---|
| 2026.02.04 | ₩22,373 | ₩22,373 | ₩21,919 | ₩22,079 | -1.31% | 10.3만 |
|---|
| 2026.02.03 | ₩21,906 | ₩22,559 | ₩21,906 | ₩22,413 | +2.31% | 5.6만 |
|---|
| 2026.02.02 | ₩21,946 | ₩21,946 | ₩21,639 | ₩21,839 | -0.49% | 2.1만 |
|---|
| 2026.01.30 | ₩22,066 | ₩22,119 | ₩21,866 | ₩21,906 | -0.73% | 6.6만 |
|---|
| 2026.01.29 | ₩21,986 | ₩22,199 | ₩21,986 | ₩22,052 | +0.30% | 12만 |
|---|
| 2026.01.28 | ₩21,732 | ₩21,999 | ₩21,732 | ₩21,999 | +1.23% | 5.6만 |
|---|
| 2026.01.27 | ₩21,572 | ₩21,839 | ₩21,572 | ₩21,772 | +0.93% | 7.5만 |
|---|
| 2026.01.26 | ₩21,545 | ₩21,612 | ₩21,519 | ₩21,572 | +0.12% | 9만 |
|---|
| 2026.01.23 | ₩21,452 | ₩21,599 | ₩21,439 | ₩21,559 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩21,385 | ₩21,412 | ₩21,252 | ₩21,412 | +0.12% | 3.9만 |
|---|
| 2026.01.21 | ₩21,772 | ₩21,772 | ₩21,452 | ₩21,532 | -1.10% | 8.8만 |
|---|
| 2026.01.20 | ₩21,585 | ₩21,799 | ₩21,572 | ₩21,772 | +0.87% | 17.5만 |
|---|
| 2026.01.16 | ₩21,305 | ₩21,372 | ₩21,225 | ₩21,372 | +0.31% | 1.9만 |
|---|
| 2026.01.15 | ₩21,172 | ₩21,279 | ₩21,118 | ₩21,212 | +0.19% | 2.3만 |
|---|
| 2026.01.14 | ₩21,279 | ₩21,332 | ₩21,185 | ₩21,239 | -0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩21,132 | ₩21,332 | ₩21,078 | ₩21,252 | +0.57% | 12만 |
|---|
| 2026.01.12 | ₩21,185 | ₩21,212 | ₩21,078 | ₩21,092 | -0.44% | 2.7만 |
|---|
| 2026.01.09 | ₩20,985 | ₩21,265 | ₩20,985 | ₩21,132 | +0.70% | 3.7만 |
|---|
| 2026.01.08 | ₩21,372 | ₩21,372 | ₩20,985 | ₩21,132 | -1.12% | 7.9만 |
|---|
| 2026.01.07 | ₩21,078 | ₩21,305 | ₩21,065 | ₩21,305 | +1.08% | 7.9만 |
|---|
| 2026.01.06 | ₩21,305 | ₩21,372 | ₩21,065 | ₩21,092 | -1.00% | 4.3만 |
|---|
| 2026.01.05 | ₩21,545 | ₩21,545 | ₩21,132 | ₩21,292 | -1.18% | 12.2만 |
|---|
| 2026.01.02 | ₩21,359 | ₩21,652 | ₩21,359 | ₩21,545 | +0.87% | 3.7만 |
|---|
| 2025.12.31 | ₩21,279 | ₩21,492 | ₩21,279 | ₩21,372 | +0.44% | 38.2만 |
|---|
| 2025.12.30 | ₩21,199 | ₩21,305 | ₩21,199 | ₩21,279 | +0.38% | 9.6만 |
|---|
| 2025.12.29 | ₩21,199 | ₩21,292 | ₩21,105 | ₩21,252 | +0.25% | 8.3만 |
|---|
| 2025.12.26 | ₩21,265 | ₩21,265 | ₩21,105 | ₩21,105 | -0.75% | 2.5만 |
|---|
| 2025.12.24 | ₩21,185 | ₩21,225 | ₩21,105 | ₩21,172 | -0.06% | 3.7만 |
|---|
| 2025.12.23 | ₩21,105 | ₩21,239 | ₩21,092 | ₩21,225 | +0.57% | 12.8만 |
|---|
| 2025.12.22 | ₩21,118 | ₩21,118 | ₩20,945 | ₩21,078 | -0.19% | 8만 |
|---|
| 2025.12.19 | ₩21,866 | ₩21,932 | ₩21,799 | ₩21,932 | +0.31% | 7.5만 |
|---|
| 2025.12.18 | ₩21,799 | ₩21,932 | ₩21,639 | ₩21,919 | +0.55% | 14.8만 |
|---|
| 2025.12.17 | ₩21,892 | ₩21,919 | ₩21,692 | ₩21,892 | 0.00% | 7.9만 |
|---|
| 2025.12.16 | ₩21,772 | ₩21,932 | ₩21,759 | ₩21,906 | +0.61% | 6.5만 |
|---|
| 2025.12.15 | ₩21,572 | ₩21,852 | ₩21,572 | ₩21,799 | +1.05% | 4.8만 |
|---|
| 2025.12.12 | ₩21,465 | ₩21,692 | ₩21,412 | ₩21,665 | +0.93% | 25.1만 |
|---|
| 2025.12.11 | ₩21,732 | ₩21,732 | ₩21,452 | ₩21,505 | -1.04% | 20.6만 |
|---|
| 2025.12.10 | ₩22,199 | ₩22,199 | ₩21,625 | ₩21,746 | -2.04% | 19.8만 |
|---|
| 2025.12.09 | ₩22,239 | ₩22,239 | ₩22,106 | ₩22,226 | -0.06% | 8.3만 |
|---|
| 2025.12.08 | ₩22,106 | ₩22,212 | ₩22,052 | ₩22,199 | +0.42% | 5.6만 |
|---|
| 2025.12.05 | ₩22,306 | ₩22,306 | ₩21,946 | ₩22,079 | -1.02% | 4.7만 |
|---|
| 2025.12.04 | ₩22,106 | ₩22,226 | ₩22,079 | ₩22,159 | +0.24% | 14.1만 |
|---|
| 2025.12.03 | ₩22,506 | ₩22,506 | ₩22,092 | ₩22,092 | -1.84% | 9.5만 |
|---|
| 2025.12.02 | ₩22,439 | ₩22,613 | ₩22,426 | ₩22,493 | +0.24% | 6.2만 |
|---|
| 2025.12.01 | ₩22,839 | ₩22,839 | ₩22,332 | ₩22,453 | -1.69% | 13만 |
|---|
| 2025.11.28 | ₩22,613 | ₩22,626 | ₩22,493 | ₩22,519 | -0.41% | 5.6만 |
|---|
| 2025.11.26 | ₩22,746 | ₩22,746 | ₩22,506 | ₩22,586 | -0.70% | 27.6만 |
|---|
| 2025.11.25 | ₩23,106 | ₩23,106 | ₩22,679 | ₩22,706 | -1.73% | 13.6만 |
|---|
| 2025.11.24 | ₩23,133 | ₩23,293 | ₩23,106 | ₩23,213 | +0.35% | 20.5만 |
|---|
| 2025.11.21 | ₩23,640 | ₩23,653 | ₩23,093 | ₩23,240 | -1.69% | 5.7만 |
|---|
| 2025.11.20 | ₩23,386 | ₩23,827 | ₩23,253 | ₩23,827 | +1.88% | 49.1만 |
|---|
| 2025.11.19 | ₩23,533 | ₩23,640 | ₩23,440 | ₩23,560 | +0.11% | 8.3만 |
|---|
| 2025.11.18 | ₩23,680 | ₩23,680 | ₩23,373 | ₩23,506 | -0.73% | 34.6만 |
|---|
| 2025.11.17 | ₩23,080 | ₩23,560 | ₩23,013 | ₩23,520 | +1.91% | 8.7만 |
|---|
| 2025.11.14 | ₩22,946 | ₩23,133 | ₩22,853 | ₩22,946 | 0.00% | 7.3만 |
|---|
| 2025.11.13 | ₩22,706 | ₩22,906 | ₩22,546 | ₩22,826 | +0.53% | 10.4만 |
|---|
| 2025.11.12 | ₩22,479 | ₩22,559 | ₩22,399 | ₩22,559 | +0.36% | 2.6만 |
|---|
| 2025.11.11 | ₩22,599 | ₩22,626 | ₩22,506 | ₩22,626 | +0.12% | 4.9만 |
|---|
| 2025.11.10 | ₩22,639 | ₩22,893 | ₩22,573 | ₩22,719 | +0.35% | 5.1만 |
|---|
| 2025.11.07 | ₩23,173 | ₩23,213 | ₩22,826 | ₩22,839 | -1.44% | 18만 |
|---|
| 2025.11.06 | ₩22,586 | ₩23,146 | ₩22,586 | ₩23,120 | +2.36% | 15.6만 |
|---|
| 2025.11.05 | ₩22,693 | ₩22,693 | ₩22,386 | ₩22,493 | -0.88% | 4.9만 |
|---|
| 2025.11.04 | ₩22,599 | ₩22,786 | ₩22,519 | ₩22,693 | +0.41% | 23.5만 |
|---|
| 2025.11.03 | ₩22,332 | ₩22,639 | ₩22,332 | ₩22,373 | +0.18% | 7.1만 |
|---|
| 2025.10.31 | ₩22,506 | ₩22,573 | ₩22,279 | ₩22,292 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩22,146 | ₩22,359 | ₩21,932 | ₩22,306 | +0.72% | 7.8만 |
|---|
| 2025.10.29 | ₩21,719 | ₩22,212 | ₩21,665 | ₩22,119 | +1.84% | 17.5만 |
|---|
| 2025.10.28 | ₩21,599 | ₩21,719 | ₩21,519 | ₩21,692 | +0.43% | 5.5만 |
|---|
| 2025.10.27 | ₩21,492 | ₩21,572 | ₩21,372 | ₩21,559 | +0.31% | 7.3만 |
|---|
| 2025.10.24 | ₩21,479 | ₩21,639 | ₩21,479 | ₩21,585 | +0.50% | 3.9만 |
|---|
| 2025.10.23 | ₩21,826 | ₩21,919 | ₩21,679 | ₩21,719 | -0.49% | 5.1만 |
|---|
| 2025.10.22 | ₩21,746 | ₩21,866 | ₩21,639 | ₩21,866 | +0.55% | 9.4만 |
|---|
| 2025.10.21 | ₩22,012 | ₩22,012 | ₩21,599 | ₩21,652 | -1.64% | 15.9만 |
|---|
| 2025.10.20 | ₩22,092 | ₩22,132 | ₩21,892 | ₩22,026 | -0.30% | 9.9만 |
|---|
| 2025.10.17 | ₩22,239 | ₩22,346 | ₩22,199 | ₩22,266 | +0.12% | 8.6만 |
|---|
| 2025.10.16 | ₩22,119 | ₩22,453 | ₩22,106 | ₩22,292 | +0.78% | 9.3만 |
|---|
| 2025.10.15 | ₩22,012 | ₩22,359 | ₩21,892 | ₩22,199 | +0.85% | 4.8만 |
|---|
| 2025.10.14 | ₩22,759 | ₩22,759 | ₩22,039 | ₩22,119 | -2.81% | 6.5만 |
|---|
| 2025.10.13 | ₩22,586 | ₩22,666 | ₩22,413 | ₩22,466 | -0.53% | 8만 |
|---|
| 2025.10.10 | ₩22,039 | ₩22,866 | ₩22,012 | ₩22,839 | +3.63% | 34.3만 |
|---|