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 | ₩20,345 | ₩20,532 | ₩20,345 | ₩20,492 | +0.72% | 5.4만 |
| 2026.10.08 | ₩20,760 | ₩20,760 | ₩20,398 | ₩20,398 | -1.74% | 2.5만 |
| 2026.10.07 | ₩20,519 | ₩20,826 | ₩20,519 | ₩20,612 | +0.46% | 1.9만 |
| 2026.10.06 | ₩20,398 | ₩20,492 | ₩20,318 | ₩20,412 | +0.07% | 30.2만 |
| 2026.10.05 | ₩20,666 | ₩20,666 | ₩20,465 | ₩20,492 | -0.84% | 9.2만 |
| 2026.10.02 | ₩20,666 | ₩20,867 | ₩20,586 | ₩20,840 | +0.84% | 12.2만 |
| 2026.10.01 | ₩20,840 | ₩21,054 | ₩20,719 | ₩20,786 | -0.26% | 1.6만 |
| 2026.09.30 | ₩20,974 | ₩21,014 | ₩20,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,014 |
| +0.19% |
| 15.6만 |
| 2026.09.29 | ₩20,853 | ₩21,000 | ₩20,786 | ₩20,880 | +0.13% | 3.8만 |
|---|
| 2026.09.28 | ₩20,465 | ₩20,800 | ₩20,465 | ₩20,786 | +1.57% | 26.5만 |
|---|
| 2026.09.25 | ₩20,612 | ₩20,612 | ₩20,439 | ₩20,479 | -0.65% | 2.3만 |
|---|
| 2026.09.24 | ₩20,398 | ₩20,639 | ₩20,332 | ₩20,546 | +0.72% | 10.4만 |
|---|
| 2026.09.23 | ₩20,144 | ₩20,358 | ₩20,144 | ₩20,358 | +1.06% | 7.5만 |
|---|
| 2026.09.22 | ₩19,796 | ₩19,997 | ₩19,796 | ₩19,997 | +1.01% | 7.1만 |
|---|
| 2026.09.21 | ₩19,890 | ₩20,037 | ₩19,863 | ₩19,930 | +0.20% | 26.8만 |
|---|
| 2026.09.18 | ₩19,957 | ₩20,091 | ₩19,957 | ₩20,024 | +0.34% | 20.5만 |
|---|
| 2026.09.17 | ₩19,730 | ₩19,877 | ₩19,730 | ₩19,863 | +0.68% | 8만 |
|---|
| 2026.09.16 | ₩19,663 | ₩19,944 | ₩19,623 | ₩19,877 | +1.09% | 5.9만 |
|---|
| 2026.09.15 | ₩19,355 | ₩19,689 | ₩19,355 | ₩19,649 | +1.52% | 13.8만 |
|---|
| 2026.09.14 | ₩19,395 | ₩19,395 | ₩19,235 | ₩19,328 | -0.34% | 7.9만 |
|---|
| 2026.09.11 | ₩19,395 | ₩19,529 | ₩19,395 | ₩19,449 | +0.28% | 13.5만 |
|---|
| 2026.09.10 | ₩19,542 | ₩19,649 | ₩19,475 | ₩19,649 | +0.55% | 14.4만 |
|---|
| 2026.09.09 | ₩19,195 | ₩19,462 | ₩19,195 | ₩19,422 | +1.18% | 27만 |
|---|
| 2026.09.08 | ₩18,793 | ₩19,141 | ₩18,793 | ₩19,141 | +1.85% | 2.3만 |
|---|
| 2026.09.04 | ₩18,833 | ₩18,967 | ₩18,753 | ₩18,807 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩18,726 | ₩18,847 | ₩18,686 | ₩18,793 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩19,101 | ₩19,128 | ₩18,793 | ₩18,900 | -1.05% | 22.2만 |
|---|
| 2026.09.01 | ₩18,967 | ₩19,128 | ₩18,833 | ₩19,128 | +0.85% | 5.7만 |
|---|
| 2026.08.31 | ₩18,793 | ₩18,874 | ₩18,606 | ₩18,767 | -0.14% | 1.8만 |
|---|
| 2026.08.28 | ₩18,419 | ₩18,713 | ₩18,419 | ₩18,673 | +1.38% | 5.6만 |
|---|
| 2026.08.27 | ₩18,767 | ₩18,793 | ₩18,646 | ₩18,726 | -0.21% | 4.5만 |
|---|
| 2026.08.26 | ₩18,726 | ₩18,793 | ₩18,713 | ₩18,780 | +0.29% | 8.9천 |
|---|
| 2026.08.25 | ₩18,900 | ₩18,927 | ₩18,740 | ₩18,767 | -0.71% | 2.5만 |
|---|
| 2026.08.24 | ₩18,914 | ₩18,914 | ₩18,619 | ₩18,807 | -0.57% | 2.6만 |
|---|
| 2026.08.21 | ₩18,927 | ₩18,927 | ₩18,807 | ₩18,847 | -0.42% | 3.6만 |
|---|
| 2026.08.20 | ₩18,900 | ₩19,088 | ₩18,900 | ₩19,074 | +0.92% | 1.8만 |
|---|
| 2026.08.19 | ₩19,355 | ₩19,355 | ₩18,887 | ₩18,914 | -2.28% | 2.8만 |
|---|
| 2026.08.18 | ₩19,221 | ₩19,409 | ₩19,114 | ₩19,355 | +0.70% | 6.7만 |
|---|
| 2026.08.17 | ₩18,927 | ₩19,275 | ₩18,927 | ₩19,248 | +1.70% | 7.9만 |
|---|
| 2026.08.14 | ₩18,767 | ₩18,887 | ₩18,767 | ₩18,887 | +0.64% | 2.9만 |
|---|
| 2026.08.13 | ₩19,007 | ₩19,101 | ₩18,700 | ₩18,767 | -1.27% | 5.3만 |
|---|
| 2026.08.12 | ₩19,101 | ₩19,101 | ₩19,021 | ₩19,061 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩19,047 | ₩19,061 | ₩18,940 | ₩19,047 | 0.00% | 7.8만 |
|---|
| 2026.08.10 | ₩19,034 | ₩19,141 | ₩19,007 | ₩19,088 | +0.28% | 7.2만 |
|---|
| 2026.08.07 | ₩19,328 | ₩19,328 | ₩19,007 | ₩19,088 | -1.25% | 2.9만 |
|---|
| 2026.08.06 | ₩19,542 | ₩19,542 | ₩19,382 | ₩19,449 | -0.48% | 10.9만 |
|---|
| 2026.08.05 | ₩19,221 | ₩19,462 | ₩19,221 | ₩19,422 | +1.04% | 7.5만 |
|---|
| 2026.08.04 | ₩19,770 | ₩19,770 | ₩19,315 | ₩19,342 | -2.17% | 27.3만 |
|---|
| 2026.08.03 | ₩20,024 | ₩20,024 | ₩19,770 | ₩19,823 | -1.00% | 3.8만 |
|---|
| 2026.07.31 | ₩20,251 | ₩20,465 | ₩20,225 | ₩20,238 | -0.07% | 1.3만 |
|---|
| 2026.07.30 | ₩19,930 | ₩20,412 | ₩19,930 | ₩20,158 | +1.14% | 25.8만 |
|---|
| 2026.07.29 | ₩19,890 | ₩19,890 | ₩19,475 | ₩19,649 | -1.21% | 18.5만 |
|---|
| 2026.07.28 | ₩20,479 | ₩20,479 | ₩19,837 | ₩19,970 | -2.48% | 9.7만 |
|---|
| 2026.07.27 | ₩21,161 | ₩21,161 | ₩20,492 | ₩20,626 | -2.53% | 10.6만 |
|---|
| 2026.07.24 | ₩21,830 | ₩21,830 | ₩21,201 | ₩21,321 | -2.33% | 3.7만 |
|---|
| 2026.07.23 | ₩21,790 | ₩21,963 | ₩21,749 | ₩21,883 | +0.43% | 10.6만 |
|---|
| 2026.07.22 | ₩21,375 | ₩21,669 | ₩21,375 | ₩21,629 | +1.19% | 3.2만 |
|---|
| 2026.07.21 | ₩21,094 | ₩21,375 | ₩21,094 | ₩21,361 | +1.27% | 3.6만 |
|---|
| 2026.07.20 | ₩21,201 | ₩21,228 | ₩21,054 | ₩21,161 | -0.19% | 4.7만 |
|---|
| 2026.07.17 | ₩21,054 | ₩21,121 | ₩20,773 | ₩21,054 | 0.00% | 4.6만 |
|---|
| 2026.07.16 | ₩21,134 | ₩21,134 | ₩20,800 | ₩20,826 | -1.46% | 4만 |
|---|
| 2026.07.15 | ₩21,268 | ₩21,321 | ₩20,920 | ₩21,268 | 0.00% | 5.2만 |
|---|
| 2026.07.14 | ₩21,295 | ₩21,455 | ₩21,295 | ₩21,335 | +0.19% | 3.9만 |
|---|
| 2026.07.13 | ₩21,361 | ₩21,361 | ₩21,201 | ₩21,228 | -0.63% | 3.2만 |
|---|
| 2026.07.10 | ₩21,335 | ₩21,509 | ₩21,335 | ₩21,442 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩21,790 | ₩21,790 | ₩21,495 | ₩21,562 | -1.04% | 2.4만 |
|---|
| 2026.07.08 | ₩21,388 | ₩21,776 | ₩21,388 | ₩21,669 | +1.31% | 8.9만 |
|---|
| 2026.07.07 | ₩21,134 | ₩21,241 | ₩20,960 | ₩21,214 | +0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩21,254 | ₩21,254 | ₩20,867 | ₩20,867 | -1.83% | 4.9만 |
|---|
| 2026.07.02 | ₩21,549 | ₩21,549 | ₩21,361 | ₩21,361 | -0.87% | 4.8만 |
|---|
| 2026.07.01 | ₩22,164 | ₩22,164 | ₩21,442 | ₩21,682 | -2.17% | 8.4만 |
|---|
| 2026.06.30 | ₩22,137 | ₩22,244 | ₩22,030 | ₩22,057 | -0.36% | 3.2만 |
|---|
| 2026.06.29 | ₩21,816 | ₩22,177 | ₩21,816 | ₩22,017 | +0.92% | 3.1만 |
|---|
| 2026.06.26 | ₩22,646 | ₩22,646 | ₩22,030 | ₩22,030 | -2.72% | 5.3만 |
|---|
| 2026.06.25 | ₩22,472 | ₩22,672 | ₩22,204 | ₩22,565 | +0.42% | 2.2만 |
|---|
| 2026.06.24 | ₩22,766 | ₩22,766 | ₩22,298 | ₩22,472 | -1.29% | 4.3만 |
|---|
| 2026.06.23 | ₩22,793 | ₩22,793 | ₩22,525 | ₩22,739 | -0.23% | 8.6만 |
|---|
| 2026.06.22 | ₩22,712 | ₩22,846 | ₩22,592 | ₩22,846 | +0.59% | 4.7만 |
|---|
| 2026.06.18 | ₩22,525 | ₩22,686 | ₩22,525 | ₩22,659 | +0.59% | 6.5만 |
|---|
| 2026.06.17 | ₩22,164 | ₩22,766 | ₩21,990 | ₩22,726 | +2.53% | 8.1만 |
|---|
| 2026.06.16 | ₩22,004 | ₩22,097 | ₩21,870 | ₩22,097 | +0.43% | 3.2만 |
|---|
| 2026.06.15 | ₩21,776 | ₩22,124 | ₩21,682 | ₩22,097 | +1.47% | 15.9만 |
|---|
| 2026.06.12 | ₩21,923 | ₩22,137 | ₩21,897 | ₩21,977 | +0.24% | 5만 |
|---|
| 2026.06.11 | ₩22,338 | ₩22,485 | ₩22,044 | ₩22,057 | -1.26% | 9.2만 |
|---|
| 2026.06.10 | ₩22,298 | ₩22,311 | ₩22,004 | ₩22,311 | +0.06% | 10.4만 |
|---|
| 2026.06.09 | ₩22,391 | ₩22,391 | ₩21,883 | ₩22,177 | -0.96% | 8.8만 |
|---|
| 2026.06.08 | ₩22,391 | ₩22,418 | ₩22,204 | ₩22,418 | +0.12% | 4.8만 |
|---|
| 2026.06.05 | ₩22,177 | ₩22,391 | ₩22,177 | ₩22,311 | +0.60% | 21.1만 |
|---|
| 2026.06.04 | ₩22,418 | ₩22,418 | ₩21,950 | ₩22,191 | -1.01% | 5.6만 |
|---|
| 2026.06.03 | ₩22,097 | ₩22,686 | ₩22,097 | ₩22,592 | +2.24% | 10.4만 |
|---|
| 2026.06.02 | ₩21,843 | ₩22,137 | ₩21,843 | ₩22,030 | +0.86% | 5.4만 |
|---|
| 2026.06.01 | ₩22,231 | ₩22,231 | ₩21,736 | ₩21,736 | -2.23% | 8.6만 |
|---|
| 2026.05.29 | ₩22,472 | ₩22,472 | ₩22,137 | ₩22,231 | -1.07% | 7.6만 |
|---|
| 2026.05.28 | ₩22,659 | ₩22,659 | ₩22,418 | ₩22,445 | -0.94% | 7.4만 |
|---|
| 2026.05.27 | ₩22,739 | ₩22,766 | ₩22,405 | ₩22,726 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩22,753 | ₩22,806 | ₩22,646 | ₩22,726 | -0.12% | 3.8만 |
|---|
| 2026.05.22 | ₩22,846 | ₩22,873 | ₩22,672 | ₩22,712 | -0.59% | 3.8만 |
|---|
| 2026.05.21 | ₩23,435 | ₩23,435 | ₩22,873 | ₩22,967 | -2.00% | 3.5만 |
|---|
| 2026.05.20 | ₩23,609 | ₩23,716 | ₩22,940 | ₩22,940 | -2.83% | 4.1만 |
|---|
| 2026.05.19 | ₩23,207 | ₩23,368 | ₩23,074 | ₩23,314 | +0.46% | 5.1만 |
|---|
| 2026.05.18 | ₩23,381 | ₩23,515 | ₩23,033 | ₩23,100 | -1.20% | 5.6만 |
|---|
| 2026.05.15 | ₩23,515 | ₩23,595 | ₩23,368 | ₩23,542 | +0.11% | 5.4만 |
|---|
| 2026.05.14 | ₩23,421 | ₩23,421 | ₩23,087 | ₩23,328 | -0.40% | 2.1만 |
|---|
| 2026.05.13 | ₩23,301 | ₩23,528 | ₩23,301 | ₩23,435 | +0.57% | 5.1만 |
|---|
| 2026.05.12 | ₩22,926 | ₩23,100 | ₩22,860 | ₩23,033 | +0.47% | 13.9만 |
|---|
| 2026.05.11 | ₩22,445 | ₩22,793 | ₩22,445 | ₩22,726 | +1.25% | 3.5만 |
|---|
| 2026.05.08 | ₩22,525 | ₩22,525 | ₩22,244 | ₩22,244 | -1.25% | 2.1만 |
|---|
| 2026.05.07 | ₩22,605 | ₩22,605 | ₩22,218 | ₩22,351 | -1.12% | 8.4만 |
|---|
| 2026.05.06 | ₩22,873 | ₩22,913 | ₩22,753 | ₩22,793 | -0.35% | 3.9만 |
|---|
| 2026.05.05 | ₩22,846 | ₩23,181 | ₩22,846 | ₩23,007 | +0.70% | 1만 |
|---|
| 2026.05.04 | ₩22,672 | ₩23,087 | ₩22,579 | ₩23,074 | +1.77% | 3.9만 |
|---|
| 2026.05.01 | ₩22,445 | ₩22,539 | ₩22,218 | ₩22,539 | +0.42% | 11.3만 |
|---|
| 2026.04.30 | ₩22,779 | ₩22,806 | ₩22,458 | ₩22,485 | -1.29% | 3.3만 |
|---|
| 2026.04.29 | ₩22,472 | ₩22,766 | ₩22,472 | ₩22,672 | +0.89% | 3.1만 |
|---|
| 2026.04.28 | ₩22,766 | ₩22,766 | ₩22,445 | ₩22,512 | -1.12% | 3.7만 |
|---|
| 2026.04.27 | ₩22,579 | ₩22,672 | ₩22,498 | ₩22,672 | +0.41% | 2.9만 |
|---|
| 2026.04.24 | ₩22,726 | ₩22,806 | ₩22,659 | ₩22,659 | -0.29% | 9만 |
|---|
| 2026.04.23 | ₩22,097 | ₩22,900 | ₩22,097 | ₩22,659 | +2.54% | 9.1만 |
|---|
| 2026.04.22 | ₩21,723 | ₩22,017 | ₩21,709 | ₩21,923 | +0.92% | 5만 |
|---|
| 2026.04.21 | ₩21,682 | ₩21,910 | ₩21,402 | ₩21,883 | +0.93% | 23.7만 |
|---|
| 2026.04.20 | ₩22,044 | ₩22,044 | ₩21,629 | ₩21,642 | -1.82% | 9.7만 |
|---|
| 2026.04.17 | ₩22,258 | ₩22,258 | ₩21,830 | ₩21,923 | -1.50% | 60.2만 |
|---|
| 2026.04.16 | ₩22,539 | ₩22,686 | ₩22,472 | ₩22,485 | -0.24% | 14.7만 |
|---|
| 2026.04.15 | ₩22,739 | ₩22,833 | ₩22,605 | ₩22,699 | -0.18% | 11.5만 |
|---|
| 2026.04.14 | ₩23,074 | ₩23,074 | ₩22,806 | ₩22,913 | -0.70% | 45.5만 |
|---|
| 2026.04.13 | ₩23,742 | ₩23,783 | ₩23,140 | ₩23,140 | -2.54% | 7.3만 |
|---|
| 2026.04.10 | ₩23,462 | ₩23,689 | ₩23,462 | ₩23,662 | +0.86% | 7.6만 |
|---|
| 2026.04.09 | ₩23,515 | ₩23,689 | ₩23,368 | ₩23,395 | -0.51% | 21.9만 |
|---|
| 2026.04.08 | ₩23,127 | ₩23,395 | ₩22,940 | ₩23,288 | +0.69% | 57.7만 |
|---|
| 2026.04.07 | ₩23,676 | ₩23,742 | ₩23,555 | ₩23,635 | -0.17% | 49.6만 |
|---|
| 2026.04.06 | ₩23,849 | ₩23,849 | ₩23,555 | ₩23,609 | -1.01% | 16.6만 |
|---|
| 2026.04.02 | ₩24,251 | ₩24,277 | ₩23,809 | ₩23,849 | -1.65% | 82만 |
|---|
| 2026.04.01 | ₩23,916 | ₩24,130 | ₩23,836 | ₩23,970 | +0.22% | 25.3만 |
|---|
| 2026.03.31 | ₩24,211 | ₩24,451 | ₩23,903 | ₩24,010 | -0.83% | 21.3만 |
|---|
| 2026.03.30 | ₩24,438 | ₩24,572 | ₩24,291 | ₩24,491 | +0.22% | 18.4만 |
|---|
| 2026.03.27 | ₩24,251 | ₩24,679 | ₩24,251 | ₩24,665 | +1.71% | 17.1만 |
|---|
| 2026.03.26 | ₩24,264 | ₩24,291 | ₩23,983 | ₩24,144 | -0.50% | 75.9만 |
|---|
| 2026.03.25 | ₩24,077 | ₩24,438 | ₩24,077 | ₩24,184 | +0.44% | 4.9만 |
|---|
| 2026.03.24 | ₩24,130 | ₩24,318 | ₩24,130 | ₩24,211 | +0.33% | 9.9만 |
|---|
| 2026.03.23 | ₩23,956 | ₩24,104 | ₩23,783 | ₩23,983 | +0.11% | 16.1만 |
|---|
| 2026.03.20 | ₩24,157 | ₩24,398 | ₩24,157 | ₩24,344 | +0.78% | 15.7만 |
|---|
| 2026.03.19 | ₩24,304 | ₩24,344 | ₩24,010 | ₩24,130 | -0.72% | 79.2만 |
|---|
| 2026.03.18 | ₩23,823 | ₩24,157 | ₩23,823 | ₩24,130 | +1.29% | 22.8만 |
|---|
| 2026.03.17 | ₩23,742 | ₩23,796 | ₩23,542 | ₩23,796 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩23,796 | ₩23,903 | ₩23,702 | ₩23,903 | +0.45% | 4.9만 |
|---|
| 2026.03.13 | ₩23,983 | ₩24,037 | ₩23,916 | ₩24,037 | +0.22% | 71.1만 |
|---|
| 2026.03.12 | ₩23,930 | ₩24,010 | ₩23,702 | ₩24,010 | +0.34% | 22.2만 |
|---|
| 2026.03.11 | ₩23,609 | ₩23,930 | ₩23,555 | ₩23,796 | +0.79% | 35.3만 |
|---|
| 2026.03.10 | ₩23,354 | ₩23,783 | ₩23,354 | ₩23,689 | +1.43% | 44.5만 |
|---|
| 2026.03.09 | ₩23,649 | ₩23,970 | ₩23,314 | ₩23,462 | -0.79% | 40.1만 |
|---|
| 2026.03.06 | ₩23,288 | ₩23,569 | ₩23,261 | ₩23,341 | +0.23% | 80.1만 |
|---|
| 2026.03.05 | ₩23,100 | ₩23,140 | ₩22,793 | ₩23,007 | -0.41% | 11만 |
|---|
| 2026.03.04 | ₩23,074 | ₩23,154 | ₩22,860 | ₩22,953 | -0.52% | 69.4만 |
|---|
| 2026.03.03 | ₩23,381 | ₩23,716 | ₩22,953 | ₩23,060 | -1.37% | 16.2만 |
|---|
| 2026.03.02 | ₩23,261 | ₩23,354 | ₩22,967 | ₩23,033 | -0.98% | 59.3만 |
|---|
| 2026.02.27 | ₩22,967 | ₩23,114 | ₩22,886 | ₩22,967 | 0.00% | 7.5만 |
|---|
| 2026.02.26 | ₩22,672 | ₩22,766 | ₩22,498 | ₩22,619 | -0.24% | 5.2만 |
|---|
| 2026.02.25 | ₩22,993 | ₩23,033 | ₩22,806 | ₩22,846 | -0.64% | 4.7만 |
|---|
| 2026.02.24 | ₩22,873 | ₩22,967 | ₩22,726 | ₩22,833 | -0.18% | 5.6만 |
|---|
| 2026.02.23 | ₩22,552 | ₩23,033 | ₩22,512 | ₩22,940 | +1.72% | 4.6만 |
|---|
| 2026.02.20 | ₩22,525 | ₩22,605 | ₩22,325 | ₩22,405 | -0.53% | 4.3만 |
|---|
| 2026.02.19 | ₩22,284 | ₩22,498 | ₩22,244 | ₩22,338 | +0.24% | 33.6만 |
|---|
| 2026.02.18 | ₩22,552 | ₩22,619 | ₩22,231 | ₩22,271 | -1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩22,605 | ₩22,819 | ₩22,539 | ₩22,619 | +0.06% | 36.7만 |
|---|
| 2026.02.13 | ₩22,592 | ₩22,766 | ₩22,498 | ₩22,646 | +0.24% | 5.2만 |
|---|
| 2026.02.12 | ₩22,070 | ₩22,846 | ₩22,030 | ₩22,739 | +3.03% | 12만 |
|---|
| 2026.02.11 | ₩22,004 | ₩22,325 | ₩22,004 | ₩22,298 | +1.34% | 4.2만 |
|---|
| 2026.02.10 | ₩21,977 | ₩21,977 | ₩21,749 | ₩21,923 | -0.24% | 2.5만 |
|---|
| 2026.02.09 | ₩22,164 | ₩22,164 | ₩21,977 | ₩21,977 | -0.84% | 10만 |
|---|
| 2026.02.06 | ₩22,405 | ₩22,405 | ₩21,977 | ₩21,977 | -1.91% | 9.1만 |
|---|
| 2026.02.05 | ₩22,244 | ₩22,619 | ₩22,137 | ₩22,525 | +1.26% | 8.4만 |
|---|
| 2026.02.04 | ₩22,432 | ₩22,432 | ₩21,977 | ₩22,137 | -1.31% | 10.3만 |
|---|
| 2026.02.03 | ₩21,963 | ₩22,619 | ₩21,963 | ₩22,472 | +2.31% | 5.6만 |
|---|
| 2026.02.02 | ₩22,004 | ₩22,004 | ₩21,696 | ₩21,897 | -0.49% | 2.1만 |
|---|
| 2026.01.30 | ₩22,124 | ₩22,177 | ₩21,923 | ₩21,963 | -0.73% | 6.6만 |
|---|
| 2026.01.29 | ₩22,044 | ₩22,258 | ₩22,044 | ₩22,111 | +0.30% | 12만 |
|---|
| 2026.01.28 | ₩21,790 | ₩22,057 | ₩21,790 | ₩22,057 | +1.23% | 5.6만 |
|---|
| 2026.01.27 | ₩21,629 | ₩21,897 | ₩21,629 | ₩21,830 | +0.93% | 7.5만 |
|---|
| 2026.01.26 | ₩21,602 | ₩21,669 | ₩21,575 | ₩21,629 | +0.12% | 9만 |
|---|
| 2026.01.23 | ₩21,509 | ₩21,656 | ₩21,495 | ₩21,616 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩21,442 | ₩21,468 | ₩21,308 | ₩21,468 | +0.12% | 3.9만 |
|---|
| 2026.01.21 | ₩21,830 | ₩21,830 | ₩21,509 | ₩21,589 | -1.10% | 8.8만 |
|---|
| 2026.01.20 | ₩21,642 | ₩21,856 | ₩21,629 | ₩21,830 | +0.87% | 17.5만 |
|---|
| 2026.01.16 | ₩21,361 | ₩21,428 | ₩21,281 | ₩21,428 | +0.31% | 1.9만 |
|---|
| 2026.01.15 | ₩21,228 | ₩21,335 | ₩21,174 | ₩21,268 | +0.19% | 2.3만 |
|---|
| 2026.01.14 | ₩21,335 | ₩21,388 | ₩21,241 | ₩21,295 | -0.19% | 3.6만 |
|---|
| 2026.01.13 | ₩21,188 | ₩21,388 | ₩21,134 | ₩21,308 | +0.57% | 12만 |
|---|
| 2026.01.12 | ₩21,241 | ₩21,268 | ₩21,134 | ₩21,147 | -0.44% | 2.7만 |
|---|
| 2026.01.09 | ₩21,040 | ₩21,321 | ₩21,040 | ₩21,188 | +0.70% | 3.7만 |
|---|
| 2026.01.08 | ₩21,428 | ₩21,428 | ₩21,040 | ₩21,188 | -1.12% | 7.9만 |
|---|
| 2026.01.07 | ₩21,134 | ₩21,361 | ₩21,121 | ₩21,361 | +1.08% | 7.9만 |
|---|
| 2026.01.06 | ₩21,361 | ₩21,428 | ₩21,121 | ₩21,147 | -1.00% | 4.3만 |
|---|
| 2026.01.05 | ₩21,602 | ₩21,602 | ₩21,188 | ₩21,348 | -1.18% | 12.2만 |
|---|
| 2026.01.02 | ₩21,415 | ₩21,709 | ₩21,415 | ₩21,602 | +0.87% | 3.7만 |
|---|
| 2025.12.31 | ₩21,335 | ₩21,549 | ₩21,335 | ₩21,428 | +0.44% | 38.2만 |
|---|
| 2025.12.30 | ₩21,254 | ₩21,361 | ₩21,254 | ₩21,335 | +0.38% | 9.6만 |
|---|
| 2025.12.29 | ₩21,254 | ₩21,348 | ₩21,161 | ₩21,308 | +0.25% | 8.3만 |
|---|
| 2025.12.26 | ₩21,321 | ₩21,321 | ₩21,161 | ₩21,161 | -0.75% | 2.5만 |
|---|
| 2025.12.24 | ₩21,241 | ₩21,281 | ₩21,161 | ₩21,228 | -0.06% | 3.7만 |
|---|
| 2025.12.23 | ₩21,161 | ₩21,295 | ₩21,147 | ₩21,281 | +0.57% | 12.8만 |
|---|
| 2025.12.22 | ₩21,174 | ₩21,174 | ₩21,000 | ₩21,134 | -0.19% | 8만 |
|---|
| 2025.12.19 | ₩21,923 | ₩21,990 | ₩21,856 | ₩21,990 | +0.31% | 7.5만 |
|---|
| 2025.12.18 | ₩21,856 | ₩21,990 | ₩21,696 | ₩21,977 | +0.55% | 14.8만 |
|---|
| 2025.12.17 | ₩21,950 | ₩21,977 | ₩21,749 | ₩21,950 | 0.00% | 7.9만 |
|---|
| 2025.12.16 | ₩21,830 | ₩21,990 | ₩21,816 | ₩21,963 | +0.61% | 6.5만 |
|---|
| 2025.12.15 | ₩21,629 | ₩21,910 | ₩21,629 | ₩21,856 | +1.05% | 4.8만 |
|---|
| 2025.12.12 | ₩21,522 | ₩21,749 | ₩21,468 | ₩21,723 | +0.93% | 25.1만 |
|---|
| 2025.12.11 | ₩21,790 | ₩21,790 | ₩21,509 | ₩21,562 | -1.04% | 20.6만 |
|---|
| 2025.12.10 | ₩22,258 | ₩22,258 | ₩21,682 | ₩21,803 | -2.04% | 19.8만 |
|---|
| 2025.12.09 | ₩22,298 | ₩22,298 | ₩22,164 | ₩22,284 | -0.06% | 8.3만 |
|---|
| 2025.12.08 | ₩22,164 | ₩22,271 | ₩22,111 | ₩22,258 | +0.42% | 5.6만 |
|---|
| 2025.12.05 | ₩22,365 | ₩22,365 | ₩22,004 | ₩22,137 | -1.02% | 4.7만 |
|---|
| 2025.12.04 | ₩22,164 | ₩22,284 | ₩22,137 | ₩22,218 | +0.24% | 14.1만 |
|---|
| 2025.12.03 | ₩22,565 | ₩22,565 | ₩22,151 | ₩22,151 | -1.84% | 9.5만 |
|---|
| 2025.12.02 | ₩22,498 | ₩22,672 | ₩22,485 | ₩22,552 | +0.24% | 6.2만 |
|---|
| 2025.12.01 | ₩22,900 | ₩22,900 | ₩22,391 | ₩22,512 | -1.69% | 13만 |
|---|
| 2025.11.28 | ₩22,672 | ₩22,686 | ₩22,552 | ₩22,579 | -0.41% | 5.6만 |
|---|
| 2025.11.26 | ₩22,806 | ₩22,806 | ₩22,565 | ₩22,646 | -0.70% | 27.6만 |
|---|
| 2025.11.25 | ₩23,167 | ₩23,167 | ₩22,739 | ₩22,766 | -1.73% | 13.6만 |
|---|
| 2025.11.24 | ₩23,194 | ₩23,354 | ₩23,167 | ₩23,274 | +0.35% | 20.5만 |
|---|
| 2025.11.21 | ₩23,702 | ₩23,716 | ₩23,154 | ₩23,301 | -1.69% | 5.7만 |
|---|
| 2025.11.20 | ₩23,448 | ₩23,890 | ₩23,314 | ₩23,890 | +1.88% | 49.1만 |
|---|
| 2025.11.19 | ₩23,595 | ₩23,702 | ₩23,502 | ₩23,622 | +0.11% | 8.3만 |
|---|
| 2025.11.18 | ₩23,742 | ₩23,742 | ₩23,435 | ₩23,569 | -0.73% | 34.6만 |
|---|
| 2025.11.17 | ₩23,140 | ₩23,622 | ₩23,074 | ₩23,582 | +1.91% | 8.7만 |
|---|
| 2025.11.14 | ₩23,007 | ₩23,194 | ₩22,913 | ₩23,007 | 0.00% | 7.3만 |
|---|
| 2025.11.13 | ₩22,766 | ₩22,967 | ₩22,605 | ₩22,886 | +0.53% | 10.4만 |
|---|
| 2025.11.12 | ₩22,539 | ₩22,619 | ₩22,458 | ₩22,619 | +0.36% | 2.6만 |
|---|
| 2025.11.11 | ₩22,659 | ₩22,686 | ₩22,565 | ₩22,686 | +0.12% | 4.9만 |
|---|
| 2025.11.10 | ₩22,699 | ₩22,953 | ₩22,632 | ₩22,779 | +0.35% | 5.1만 |
|---|
| 2025.11.07 | ₩23,234 | ₩23,274 | ₩22,886 | ₩22,900 | -1.44% | 18만 |
|---|
| 2025.11.06 | ₩22,646 | ₩23,207 | ₩22,646 | ₩23,181 | +2.36% | 15.6만 |
|---|
| 2025.11.05 | ₩22,753 | ₩22,753 | ₩22,445 | ₩22,552 | -0.88% | 4.9만 |
|---|
| 2025.11.04 | ₩22,659 | ₩22,846 | ₩22,579 | ₩22,753 | +0.41% | 23.5만 |
|---|
| 2025.11.03 | ₩22,391 | ₩22,699 | ₩22,391 | ₩22,432 | +0.18% | 7.1만 |
|---|
| 2025.10.31 | ₩22,565 | ₩22,632 | ₩22,338 | ₩22,351 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩22,204 | ₩22,418 | ₩21,990 | ₩22,365 | +0.72% | 7.8만 |
|---|
| 2025.10.29 | ₩21,776 | ₩22,271 | ₩21,723 | ₩22,177 | +1.84% | 17.5만 |
|---|
| 2025.10.28 | ₩21,656 | ₩21,776 | ₩21,575 | ₩21,749 | +0.43% | 5.5만 |
|---|
| 2025.10.27 | ₩21,549 | ₩21,629 | ₩21,428 | ₩21,616 | +0.31% | 7.3만 |
|---|
| 2025.10.24 | ₩21,535 | ₩21,696 | ₩21,535 | ₩21,642 | +0.50% | 3.9만 |
|---|
| 2025.10.23 | ₩21,883 | ₩21,977 | ₩21,736 | ₩21,776 | -0.49% | 5.1만 |
|---|
| 2025.10.22 | ₩21,803 | ₩21,923 | ₩21,696 | ₩21,923 | +0.55% | 9.4만 |
|---|
| 2025.10.21 | ₩22,070 | ₩22,070 | ₩21,656 | ₩21,709 | -1.64% | 15.9만 |
|---|
| 2025.10.20 | ₩22,151 | ₩22,191 | ₩21,950 | ₩22,084 | -0.30% | 9.9만 |
|---|
| 2025.10.17 | ₩22,298 | ₩22,405 | ₩22,258 | ₩22,325 | +0.12% | 8.6만 |
|---|
| 2025.10.16 | ₩22,177 | ₩22,512 | ₩22,164 | ₩22,351 | +0.78% | 9.3만 |
|---|
| 2025.10.15 | ₩22,070 | ₩22,418 | ₩21,950 | ₩22,258 | +0.85% | 4.8만 |
|---|
| 2025.10.14 | ₩22,819 | ₩22,819 | ₩22,097 | ₩22,177 | -2.81% | 6.5만 |
|---|
| 2025.10.13 | ₩22,646 | ₩22,726 | ₩22,472 | ₩22,525 | -0.53% | 8만 |
|---|
| 2025.10.10 | ₩22,097 | ₩22,926 | ₩22,070 | ₩22,900 | +3.63% | 34.3만 |
|---|