시장 데이터를 불러오는 중
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B due September 30, 2044 · HDLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,053 | ₩20,053 | ₩19,906 | ₩19,981 | -0.36% | 1.4천 |
| 2026.10.08 | ₩20,368 | ₩20,667 | ₩20,368 | ₩20,667 | +1.47% | 2.5천 |
| 2026.10.07 | ₩20,216 | ₩20,216 | ₩20,216 | ₩20,216 | 0.00% | 100 |
| 2026.10.06 | ₩20,409 | ₩20,643 | ₩20,167 | ₩20,419 | +0.05% | 6.9천 |
| 2026.10.05 | ₩20,261 | ₩20,806 | ₩19,631 | ₩20,806 | +2.69% | 1만 |
| 2026.10.02 | ₩20,449 | ₩20,449 | ₩20,301 | ₩20,435 | -0.07% | 3.6천 |
| 2026.10.01 | ₩20,502 | ₩21,159 | ₩20,368 | ₩20,395 | -0.52% | 4.5천 |
| 2026.09.30 | ₩20,878 | ₩21,702 | ₩20,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,702 |
| +3.95% |
| 700 |
| 2026.09.29 | ₩21,159 | ₩21,159 | ₩21,105 | ₩21,119 | -0.19% | 1.8천 |
|---|
| 2026.09.28 | ₩21,251 | ₩21,251 | ₩21,251 | ₩21,251 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩21,259 | ₩21,499 | ₩21,259 | ₩21,499 | +1.13% | 1.3천 |
|---|
| 2026.09.24 | ₩21,628 | ₩21,628 | ₩21,306 | ₩21,340 | -1.33% | 1.1천 |
|---|
| 2026.09.23 | ₩21,711 | ₩21,711 | ₩21,507 | ₩21,507 | -0.94% | 1천 |
|---|
| 2026.09.22 | ₩21,789 | ₩21,990 | ₩21,695 | ₩21,714 | -0.34% | 2.2천 |
|---|
| 2026.09.21 | ₩21,648 | ₩21,856 | ₩21,641 | ₩21,790 | +0.66% | 900 |
|---|
| 2026.09.18 | ₩21,762 | ₩22,017 | ₩21,655 | ₩21,798 | +0.17% | 2.6천 |
|---|
| 2026.09.17 | ₩22,070 | ₩22,130 | ₩22,070 | ₩22,130 | +0.27% | 900 |
|---|
| 2026.09.16 | ₩22,888 | ₩22,888 | ₩22,356 | ₩22,356 | -2.32% | 900 |
|---|
| 2026.09.15 | ₩22,713 | ₩22,796 | ₩22,713 | ₩22,796 | +0.37% | 300 |
|---|
| 2026.09.14 | ₩22,981 | ₩22,981 | ₩22,834 | ₩22,869 | -0.49% | 600 |
|---|
| 2026.09.11 | ₩22,681 | ₩22,681 | ₩22,681 | ₩22,681 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩22,432 | ₩22,444 | ₩22,432 | ₩22,444 | +0.05% | 700 |
|---|
| 2026.09.09 | ₩22,981 | ₩22,981 | ₩22,539 | ₩22,581 | -1.74% | 6.8천 |
|---|
| 2026.09.08 | ₩22,821 | ₩23,437 | ₩22,740 | ₩23,243 | +1.85% | 6.6천 |
|---|
| 2026.09.04 | ₩23,035 | ₩24,268 | ₩23,035 | ₩23,508 | +2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩23,665 | ₩24,120 | ₩23,558 | ₩23,733 | +0.29% | 3.7천 |
|---|
| 2026.09.02 | ₩23,879 | ₩24,295 | ₩23,879 | ₩24,295 | +1.74% | 900 |
|---|
| 2026.09.01 | ₩23,738 | ₩24,053 | ₩23,558 | ₩23,602 | -0.58% | 2천 |
|---|
| 2026.08.31 | ₩23,805 | ₩24,291 | ₩23,772 | ₩24,291 | +2.04% | 1.9천 |
|---|
| 2026.08.28 | ₩24,036 | ₩24,036 | ₩24,036 | ₩24,036 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩23,698 | ₩23,906 | ₩23,698 | ₩23,824 | +0.53% | 1.2천 |
|---|
| 2026.08.26 | ₩24,174 | ₩24,630 | ₩24,174 | ₩24,332 | +0.65% | 900 |
|---|
| 2026.08.25 | ₩23,410 | ₩24,348 | ₩22,901 | ₩24,320 | +3.89% | 1.6천 |
|---|
| 2026.08.24 | ₩24,402 | ₩24,402 | ₩24,402 | ₩24,402 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,522 | ₩24,522 | ₩23,915 | ₩23,915 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩24,161 | ₩24,241 | ₩23,990 | ₩23,990 | -0.70% | 900 |
|---|
| 2026.08.19 | ₩24,115 | ₩24,115 | ₩24,115 | ₩24,115 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,323 | ₩23,886 | ₩23,323 | ₩23,661 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩23,772 | ₩23,839 | ₩23,249 | ₩23,507 | -1.12% | 7천 |
|---|
| 2026.08.14 | ₩23,839 | ₩23,839 | ₩23,805 | ₩23,805 | -0.14% | 2.8천 |
|---|
| 2026.08.13 | ₩23,740 | ₩23,740 | ₩23,740 | ₩23,740 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩23,209 | ₩23,531 | ₩23,105 | ₩23,531 | +1.39% | 1천 |
|---|
| 2026.08.11 | ₩23,584 | ₩23,584 | ₩23,428 | ₩23,428 | -0.66% | 2.3천 |
|---|
| 2026.08.10 | ₩23,236 | ₩23,651 | ₩23,236 | ₩23,564 | +1.41% | 900 |
|---|
| 2026.08.07 | ₩23,906 | ₩23,949 | ₩23,906 | ₩23,949 | +0.18% | 1.6천 |
|---|
| 2026.08.06 | ₩23,330 | ₩23,516 | ₩23,330 | ₩23,516 | +0.80% | 800 |
|---|
| 2026.08.05 | ₩23,115 | ₩23,550 | ₩22,981 | ₩23,550 | +1.88% | 2.9천 |
|---|
| 2026.08.04 | ₩23,303 | ₩23,986 | ₩23,196 | ₩23,740 | +1.87% | 1.9천 |
|---|
| 2026.08.03 | ₩24,027 | ₩24,027 | ₩23,824 | ₩23,824 | -0.84% | 500 |
|---|
| 2026.07.31 | ₩23,625 | ₩23,684 | ₩23,598 | ₩23,684 | +0.25% | 500 |
|---|
| 2026.07.30 | ₩24,281 | ₩24,764 | ₩23,343 | ₩23,826 | -1.88% | 3천 |
|---|
| 2026.07.29 | ₩24,871 | ₩25,179 | ₩24,536 | ₩24,770 | -0.40% | 1.3천 |
|---|
| 2026.07.28 | ₩24,120 | ₩25,769 | ₩24,120 | ₩25,096 | +4.04% | 5.4천 |
|---|
| 2026.07.27 | ₩24,182 | ₩24,522 | ₩24,120 | ₩24,269 | +0.36% | 2.6천 |
|---|
| 2026.07.24 | ₩23,450 | ₩23,933 | ₩23,437 | ₩23,933 | +2.06% | 8.3천 |
|---|
| 2026.07.23 | ₩23,196 | ₩23,450 | ₩23,102 | ₩23,109 | -0.38% | 800 |
|---|
| 2026.07.22 | ₩23,343 | ₩23,343 | ₩23,194 | ₩23,194 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩22,539 | ₩22,955 | ₩22,526 | ₩22,902 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩22,847 | ₩23,089 | ₩22,847 | ₩22,896 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩23,785 | ₩24,127 | ₩22,400 | ₩22,400 | -5.83% | 4.9천 |
|---|
| 2026.07.16 | ₩23,062 | ₩23,338 | ₩23,062 | ₩23,338 | +1.20% | 5.9천 |
|---|
| 2026.07.15 | ₩21,816 | ₩22,325 | ₩21,816 | ₩22,184 | +1.69% | 1.4천 |
|---|
| 2026.07.14 | ₩22,352 | ₩22,352 | ₩21,990 | ₩22,046 | -1.37% | 1.1천 |
|---|
| 2026.07.13 | ₩22,553 | ₩22,814 | ₩22,553 | ₩22,790 | +1.05% | 800 |
|---|
| 2026.07.10 | ₩21,588 | ₩22,386 | ₩21,588 | ₩22,386 | +3.70% | 1.4천 |
|---|
| 2026.07.09 | ₩21,775 | ₩22,110 | ₩21,601 | ₩21,948 | +0.79% | 1.2천 |
|---|
| 2026.07.08 | ₩22,780 | ₩22,780 | ₩22,030 | ₩22,049 | -3.21% | 2.1천 |
|---|
| 2026.07.07 | ₩22,646 | ₩23,115 | ₩22,646 | ₩22,759 | +0.50% | 2.7천 |
|---|
| 2026.07.06 | ₩22,338 | ₩22,338 | ₩21,775 | ₩22,254 | -0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩22,218 | ₩22,646 | ₩22,070 | ₩22,555 | +1.52% | 2천 |
|---|
| 2026.07.01 | ₩21,911 | ₩22,043 | ₩21,909 | ₩21,994 | +0.38% | 1천 |
|---|
| 2026.06.30 | ₩22,365 | ₩22,365 | ₩21,306 | ₩21,761 | -2.70% | 4.2천 |
|---|
| 2026.06.29 | ₩22,204 | ₩22,439 | ₩20,663 | ₩22,439 | +1.06% | 9.3천 |
|---|
| 2026.06.26 | ₩22,110 | ₩22,555 | ₩22,110 | ₩22,555 | +2.01% | 1.7천 |
|---|
| 2026.06.25 | ₩21,762 | ₩22,110 | ₩21,708 | ₩21,939 | +0.81% | 5.1천 |
|---|
| 2026.06.24 | ₩21,574 | ₩21,655 | ₩21,548 | ₩21,553 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩20,342 | ₩21,561 | ₩20,342 | ₩21,561 | +5.99% | 1.6천 |
|---|
| 2026.06.22 | ₩20,703 | ₩20,985 | ₩20,583 | ₩20,623 | -0.39% | 3.8천 |
|---|
| 2026.06.18 | ₩21,655 | ₩21,655 | ₩20,757 | ₩20,912 | -3.43% | 7.6천 |
|---|
| 2026.06.17 | ₩21,682 | ₩21,883 | ₩21,026 | ₩21,026 | -3.02% | 7.2천 |
|---|
| 2026.06.16 | ₩22,258 | ₩22,258 | ₩21,974 | ₩21,974 | -1.28% | 2천 |
|---|
| 2026.06.15 | ₩21,655 | ₩22,512 | ₩21,655 | ₩21,990 | +1.55% | 700 |
|---|
| 2026.06.12 | ₩22,486 | ₩22,547 | ₩22,405 | ₩22,547 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩22,392 | ₩22,419 | ₩22,236 | ₩22,236 | -0.69% | 2.1천 |
|---|
| 2026.06.10 | ₩22,030 | ₩22,352 | ₩22,030 | ₩22,248 | +0.99% | 2.6천 |
|---|
| 2026.06.09 | ₩21,455 | ₩21,829 | ₩21,455 | ₩21,826 | +1.73% | 900 |
|---|
| 2026.06.08 | ₩21,179 | ₩21,179 | ₩21,179 | ₩21,179 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩20,636 | ₩21,735 | ₩20,636 | ₩21,020 | +1.86% | 2.3만 |
|---|
| 2026.06.04 | ₩20,630 | ₩20,824 | ₩20,462 | ₩20,614 | -0.08% | 4.3천 |
|---|
| 2026.06.03 | ₩21,092 | ₩21,534 | ₩20,784 | ₩21,111 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩21,400 | ₩21,527 | ₩20,770 | ₩21,481 | +0.38% | 1만 |
|---|
| 2026.06.01 | ₩21,541 | ₩21,708 | ₩21,226 | ₩21,320 | -1.03% | 4.3천 |
|---|
| 2026.05.29 | ₩21,936 | ₩22,113 | ₩21,719 | ₩21,719 | -0.99% | 3.9천 |
|---|
| 2026.05.28 | ₩22,179 | ₩22,179 | ₩22,179 | ₩22,179 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,110 | ₩22,593 | ₩22,110 | ₩22,255 | +0.65% | 1.5천 |
|---|
| 2026.05.26 | ₩22,204 | ₩22,285 | ₩22,204 | ₩22,285 | +0.36% | 500 |
|---|
| 2026.05.22 | ₩22,137 | ₩22,419 | ₩22,137 | ₩22,323 | +0.84% | 3.6천 |
|---|
| 2026.05.21 | ₩21,548 | ₩22,151 | ₩21,548 | ₩22,151 | +2.80% | 3.4천 |
|---|
| 2026.05.20 | ₩21,615 | ₩22,218 | ₩21,548 | ₩21,975 | +1.67% | 1.2천 |
|---|
| 2026.05.19 | ₩21,641 | ₩21,775 | ₩21,574 | ₩21,766 | +0.58% | 2.2천 |
|---|
| 2026.05.18 | ₩21,025 | ₩21,628 | ₩21,025 | ₩21,554 | +2.52% | 500 |
|---|
| 2026.05.15 | ₩21,159 | ₩21,280 | ₩21,022 | ₩21,022 | -0.65% | 1.2천 |
|---|
| 2026.05.14 | ₩21,708 | ₩21,722 | ₩21,466 | ₩21,466 | -1.12% | 500 |
|---|
| 2026.05.13 | ₩21,976 | ₩21,976 | ₩21,493 | ₩21,493 | -2.20% | 4.4천 |
|---|
| 2026.05.12 | ₩21,963 | ₩22,419 | ₩21,963 | ₩22,193 | +1.05% | 900 |
|---|
| 2026.05.11 | ₩22,298 | ₩22,298 | ₩21,842 | ₩21,883 | -1.86% | 1.5천 |
|---|
| 2026.05.08 | ₩22,392 | ₩22,955 | ₩22,191 | ₩22,200 | -0.86% | 6.5천 |
|---|
| 2026.05.07 | ₩21,655 | ₩22,499 | ₩21,655 | ₩22,420 | +3.53% | 500 |
|---|
| 2026.05.06 | ₩22,633 | ₩22,727 | ₩22,579 | ₩22,727 | +0.41% | 2.1천 |
|---|
| 2026.05.05 | ₩22,311 | ₩22,512 | ₩22,285 | ₩22,468 | +0.70% | 300 |
|---|
| 2026.05.04 | ₩22,553 | ₩22,553 | ₩22,319 | ₩22,319 | -1.03% | 500 |
|---|
| 2026.05.01 | ₩24,167 | ₩24,167 | ₩22,826 | ₩22,826 | -5.55% | 3.5천 |
|---|
| 2026.04.30 | ₩22,867 | ₩22,867 | ₩22,867 | ₩22,867 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,124 | ₩22,124 | ₩22,023 | ₩22,033 | -0.41% | 500 |
|---|
| 2026.04.28 | ₩22,151 | ₩22,405 | ₩22,151 | ₩22,405 | +1.15% | 500 |
|---|
| 2026.04.27 | ₩22,110 | ₩22,238 | ₩21,879 | ₩21,879 | -1.05% | 500 |
|---|
| 2026.04.24 | ₩22,861 | ₩22,861 | ₩21,896 | ₩21,998 | -3.77% | 2.1천 |
|---|
| 2026.04.23 | ₩22,526 | ₩22,851 | ₩22,177 | ₩22,851 | +1.45% | 400 |
|---|
| 2026.04.22 | ₩21,979 | ₩22,018 | ₩21,749 | ₩22,018 | +0.18% | 1.2천 |
|---|
| 2026.04.21 | ₩22,693 | ₩22,833 | ₩22,173 | ₩22,173 | -2.29% | 800 |
|---|
| 2026.04.20 | ₩22,486 | ₩22,847 | ₩22,486 | ₩22,724 | +1.06% | 3.4천 |
|---|
| 2026.04.17 | ₩22,271 | ₩22,796 | ₩22,271 | ₩22,796 | +2.36% | 900 |
|---|
| 2026.04.16 | ₩21,601 | ₩22,514 | ₩21,601 | ₩22,514 | +4.22% | 4.1천 |
|---|
| 2026.04.15 | ₩22,050 | ₩22,050 | ₩21,507 | ₩21,921 | -0.58% | 2.3천 |
|---|
| 2026.04.14 | ₩21,990 | ₩22,179 | ₩21,990 | ₩22,179 | +0.86% | 1.4천 |
|---|
| 2026.04.13 | ₩21,923 | ₩22,153 | ₩21,293 | ₩22,153 | +1.05% | 2.7천 |
|---|
| 2026.04.10 | ₩22,874 | ₩22,874 | ₩22,700 | ₩22,746 | -0.56% | 2.8천 |
|---|
| 2026.04.09 | ₩23,089 | ₩23,089 | ₩22,914 | ₩23,020 | -0.30% | 300 |
|---|
| 2026.04.08 | ₩22,780 | ₩22,896 | ₩22,780 | ₩22,896 | +0.51% | 400 |
|---|
| 2026.04.07 | ₩23,330 | ₩23,330 | ₩23,008 | ₩23,008 | -1.38% | 300 |
|---|
| 2026.04.06 | ₩23,182 | ₩23,202 | ₩22,620 | ₩23,202 | +0.09% | 3.3천 |
|---|
| 2026.04.02 | ₩23,028 | ₩23,082 | ₩23,028 | ₩23,082 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩22,780 | ₩22,780 | ₩22,700 | ₩22,700 | -0.35% | 2.5천 |
|---|
| 2026.03.31 | ₩22,687 | ₩23,170 | ₩22,687 | ₩23,170 | +2.13% | 500 |
|---|
| 2026.03.30 | ₩23,107 | ₩23,107 | ₩23,107 | ₩23,107 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩23,095 | ₩23,095 | ₩23,008 | ₩23,008 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩23,102 | ₩23,102 | ₩22,971 | ₩22,971 | -0.57% | 300 |
|---|
| 2026.03.25 | ₩22,842 | ₩22,842 | ₩22,842 | ₩22,842 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩22,928 | ₩23,457 | ₩22,928 | ₩22,942 | +0.06% | 2천 |
|---|
| 2026.03.23 | ₩20,730 | ₩23,665 | ₩20,730 | ₩22,260 | +7.38% | 2.7천 |
|---|
| 2026.03.20 | ₩22,914 | ₩22,914 | ₩21,534 | ₩21,836 | -4.71% | 4천 |
|---|
| 2026.03.19 | ₩21,440 | ₩23,383 | ₩21,440 | ₩23,164 | +8.04% | 9천 |
|---|
| 2026.03.18 | ₩23,249 | ₩23,338 | ₩23,091 | ₩23,091 | -0.68% | 1.9천 |
|---|
| 2026.03.17 | ₩23,860 | ₩23,860 | ₩23,860 | ₩23,860 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,027 | ₩24,040 | ₩23,856 | ₩23,856 | -0.71% | 4.6천 |
|---|
| 2026.03.13 | ₩23,960 | ₩23,960 | ₩23,763 | ₩23,763 | -0.82% | 200 |
|---|
| 2026.03.12 | ₩24,120 | ₩24,120 | ₩23,665 | ₩23,673 | -1.86% | 3.3천 |
|---|
| 2026.03.11 | ₩23,919 | ₩23,919 | ₩23,704 | ₩23,704 | -0.90% | 500 |
|---|
| 2026.03.10 | ₩24,013 | ₩24,124 | ₩23,950 | ₩24,124 | +0.46% | 400 |
|---|
| 2026.03.09 | ₩24,449 | ₩24,449 | ₩24,254 | ₩24,328 | -0.49% | 3.4천 |
|---|
| 2026.03.06 | ₩24,455 | ₩24,844 | ₩24,254 | ₩24,658 | +0.83% | 6.7천 |
|---|
| 2026.03.05 | ₩24,764 | ₩25,032 | ₩24,764 | ₩24,881 | +0.48% | 1.6천 |
|---|
| 2026.03.04 | ₩24,790 | ₩25,111 | ₩24,790 | ₩25,111 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩24,837 | ₩25,326 | ₩24,683 | ₩25,131 | +1.18% | 4.1천 |
|---|
| 2026.03.02 | ₩25,795 | ₩25,795 | ₩25,192 | ₩25,288 | -1.97% | 2.1천 |
|---|
| 2026.02.27 | ₩24,924 | ₩25,139 | ₩24,924 | ₩25,139 | +0.86% | 500 |
|---|
| 2026.02.26 | ₩24,871 | ₩24,871 | ₩24,739 | ₩24,739 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩24,884 | ₩25,125 | ₩24,670 | ₩24,702 | -0.73% | 3천 |
|---|
| 2026.02.24 | ₩24,750 | ₩25,018 | ₩24,750 | ₩24,990 | +0.97% | 1.5천 |
|---|
| 2026.02.23 | ₩25,032 | ₩25,032 | ₩24,935 | ₩24,935 | -0.39% | 200 |
|---|
| 2026.02.20 | ₩25,246 | ₩25,246 | ₩24,321 | ₩24,613 | -2.51% | 2.9천 |
|---|
| 2026.02.19 | ₩24,388 | ₩25,326 | ₩24,348 | ₩24,706 | +1.30% | 4.6천 |
|---|
| 2026.02.18 | ₩24,281 | ₩24,484 | ₩24,241 | ₩24,303 | +0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩24,764 | ₩24,790 | ₩23,450 | ₩24,697 | -0.27% | 1만 |
|---|
| 2026.02.13 | ₩25,125 | ₩25,996 | ₩24,496 | ₩24,785 | -1.35% | 1.5만 |
|---|
| 2026.02.12 | ₩24,898 | ₩25,125 | ₩24,481 | ₩24,481 | -1.67% | 4.5천 |
|---|
| 2026.02.11 | ₩23,705 | ₩25,112 | ₩23,705 | ₩24,753 | +4.42% | 2.8천 |
|---|
| 2026.02.10 | ₩26,050 | ₩26,050 | ₩24,120 | ₩24,285 | -6.77% | 2천 |
|---|
| 2026.02.09 | ₩25,072 | ₩25,072 | ₩23,477 | ₩23,677 | -5.56% | 6.2천 |
|---|
| 2026.02.06 | ₩23,403 | ₩23,558 | ₩23,403 | ₩23,499 | +0.41% | 800 |
|---|
| 2026.02.05 | ₩25,058 | ₩25,058 | ₩23,249 | ₩23,370 | -6.74% | 4.8천 |
|---|
| 2026.02.04 | ₩23,718 | ₩24,194 | ₩23,263 | ₩24,194 | +2.01% | 3.2천 |
|---|
| 2026.02.03 | ₩22,465 | ₩23,871 | ₩22,465 | ₩23,763 | +5.77% | 4천 |
|---|
| 2026.02.02 | ₩22,378 | ₩22,811 | ₩22,043 | ₩22,811 | +1.93% | 5.2천 |
|---|
| 2026.01.30 | ₩21,588 | ₩22,311 | ₩21,588 | ₩22,295 | +3.28% | 1.3천 |
|---|
| 2026.01.29 | ₩21,347 | ₩21,481 | ₩21,229 | ₩21,250 | -0.45% | 2.7천 |
|---|
| 2026.01.28 | ₩21,172 | ₩21,172 | ₩20,991 | ₩20,991 | -0.85% | 400 |
|---|
| 2026.01.27 | ₩21,655 | ₩21,655 | ₩20,945 | ₩21,159 | -2.29% | 1.6천 |
|---|
| 2026.01.26 | ₩21,105 | ₩21,306 | ₩21,003 | ₩21,109 | +0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩21,113 | ₩21,113 | ₩21,113 | ₩21,113 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩21,320 | ₩21,320 | ₩20,971 | ₩21,017 | -1.42% | 3.2천 |
|---|
| 2026.01.21 | ₩21,655 | ₩21,655 | ₩20,971 | ₩21,237 | -1.93% | 1천 |
|---|
| 2026.01.20 | ₩21,119 | ₩21,119 | ₩20,969 | ₩20,969 | -0.71% | 600 |
|---|
| 2026.01.16 | ₩21,217 | ₩21,217 | ₩21,217 | ₩21,217 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩21,045 | ₩21,127 | ₩21,045 | ₩21,127 | +0.39% | 300 |
|---|
| 2026.01.14 | ₩20,851 | ₩21,036 | ₩20,851 | ₩21,036 | +0.89% | 1.2천 |
|---|
| 2026.01.13 | ₩20,489 | ₩20,489 | ₩20,303 | ₩20,303 | -0.91% | 300 |
|---|
| 2026.01.12 | ₩21,105 | ₩21,105 | ₩20,355 | ₩20,404 | -3.32% | 2.5천 |
|---|
| 2026.01.09 | ₩20,406 | ₩20,406 | ₩20,406 | ₩20,406 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩20,033 | ₩20,368 | ₩20,033 | ₩20,245 | +1.06% | 2.1천 |
|---|
| 2026.01.07 | ₩20,020 | ₩20,522 | ₩19,738 | ₩19,738 | -1.41% | 2.1천 |
|---|
| 2026.01.06 | ₩20,368 | ₩20,368 | ₩20,020 | ₩20,119 | -1.22% | 5.2천 |
|---|
| 2026.01.05 | ₩20,234 | ₩20,375 | ₩19,993 | ₩20,329 | +0.47% | 2천 |
|---|
| 2026.01.02 | ₩20,100 | ₩20,352 | ₩19,604 | ₩20,244 | +0.71% | 8.2천 |
|---|
| 2025.12.31 | ₩20,234 | ₩20,234 | ₩20,146 | ₩20,146 | -0.44% | 2.3천 |
|---|
| 2025.12.30 | ₩20,301 | ₩20,301 | ₩20,214 | ₩20,261 | -0.20% | 2.6천 |
|---|
| 2025.12.29 | ₩20,154 | ₩20,301 | ₩20,100 | ₩20,157 | +0.01% | 1.2천 |
|---|
| 2025.12.26 | ₩19,899 | ₩20,100 | ₩19,899 | ₩20,037 | +0.69% | 1.7천 |
|---|
| 2025.12.24 | ₩19,953 | ₩19,993 | ₩19,765 | ₩19,899 | -0.27% | 3.9천 |
|---|
| 2025.12.23 | ₩19,966 | ₩19,966 | ₩19,765 | ₩19,776 | -0.95% | 2.6천 |
|---|
| 2025.12.22 | ₩19,839 | ₩20,047 | ₩19,839 | ₩19,969 | +0.66% | 2.3천 |
|---|
| 2025.12.19 | ₩20,073 | ₩20,154 | ₩19,879 | ₩19,879 | -0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩20,234 | ₩20,301 | ₩20,073 | ₩20,157 | -0.38% | 5.3천 |
|---|
| 2025.12.17 | ₩20,301 | ₩20,355 | ₩20,270 | ₩20,270 | -0.15% | 500 |
|---|
| 2025.12.16 | ₩20,167 | ₩20,167 | ₩20,068 | ₩20,120 | -0.23% | 1.3천 |
|---|
| 2025.12.15 | ₩20,435 | ₩20,488 | ₩20,355 | ₩20,488 | +0.26% | 1.3천 |
|---|
| 2025.12.12 | ₩20,234 | ₩20,422 | ₩20,234 | ₩20,258 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩20,275 | ₩20,596 | ₩20,275 | ₩20,319 | +0.22% | 1.4만 |
|---|
| 2025.12.10 | ₩20,285 | ₩20,285 | ₩20,100 | ₩20,190 | -0.47% | 700 |
|---|
| 2025.12.09 | ₩20,154 | ₩20,167 | ₩19,953 | ₩19,957 | -0.98% | 1.1천 |
|---|
| 2025.12.08 | ₩20,332 | ₩20,332 | ₩20,332 | ₩20,332 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩20,770 | ₩20,770 | ₩20,572 | ₩20,572 | -0.95% | 1.2천 |
|---|
| 2025.12.04 | ₩20,553 | ₩20,553 | ₩20,553 | ₩20,553 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩20,770 | ₩20,770 | ₩20,549 | ₩20,549 | -1.06% | 600 |
|---|
| 2025.12.02 | ₩20,757 | ₩20,757 | ₩20,446 | ₩20,446 | -1.50% | 1.3천 |
|---|
| 2025.12.01 | ₩19,752 | ₩20,773 | ₩19,417 | ₩20,773 | +5.17% | 600 |
|---|
| 2025.11.28 | ₩21,050 | ₩21,050 | ₩21,050 | ₩21,050 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩20,852 | ₩20,852 | ₩20,852 | ₩20,852 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩20,584 | ₩20,584 | ₩20,584 | ₩20,584 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩20,415 | ₩20,415 | ₩20,288 | ₩20,301 | -0.56% | 800 |
|---|
| 2025.11.21 | ₩20,368 | ₩21,199 | ₩20,368 | ₩21,159 | +3.88% | 3.3천 |
|---|
| 2025.11.20 | ₩20,315 | ₩20,315 | ₩20,000 | ₩20,000 | -1.55% | 500 |
|---|
| 2025.11.19 | ₩20,321 | ₩20,342 | ₩20,181 | ₩20,224 | -0.48% | 900 |
|---|
| 2025.11.18 | ₩20,449 | ₩20,580 | ₩20,368 | ₩20,580 | +0.64% | 300 |
|---|
| 2025.11.17 | ₩20,623 | ₩20,623 | ₩20,288 | ₩20,288 | -1.62% | 1.1천 |
|---|
| 2025.11.14 | ₩20,422 | ₩20,622 | ₩20,422 | ₩20,622 | +0.98% | 400 |
|---|
| 2025.11.13 | ₩20,717 | ₩20,717 | ₩20,607 | ₩20,607 | -0.53% | 100 |
|---|
| 2025.11.12 | ₩20,717 | ₩20,770 | ₩20,650 | ₩20,650 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩20,502 | ₩20,918 | ₩20,502 | ₩20,918 | +2.03% | 700 |
|---|
| 2025.11.10 | ₩20,312 | ₩20,312 | ₩20,312 | ₩20,312 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,194 | ₩20,329 | ₩20,167 | ₩20,329 | +0.67% | 3.8천 |
|---|
| 2025.11.06 | ₩19,993 | ₩19,993 | ₩19,765 | ₩19,779 | -1.07% | 700 |
|---|
| 2025.11.05 | ₩19,846 | ₩19,948 | ₩19,846 | ₩19,948 | +0.51% | 200 |
|---|
| 2025.11.04 | ₩19,784 | ₩19,846 | ₩19,765 | ₩19,820 | +0.18% | 800 |
|---|
| 2025.11.03 | ₩19,551 | ₩19,752 | ₩19,511 | ₩19,688 | +0.70% | 2.3천 |
|---|
| 2025.10.31 | ₩19,698 | ₩20,073 | ₩19,698 | ₩20,073 | +1.90% | 1.8천 |
|---|
| 2025.10.30 | ₩19,832 | ₩20,006 | ₩19,698 | ₩19,698 | -0.68% | 3.7천 |
|---|
| 2025.10.29 | ₩20,636 | ₩20,636 | ₩20,141 | ₩20,301 | -1.62% | 1.3천 |
|---|
| 2025.10.28 | ₩21,381 | ₩21,381 | ₩20,650 | ₩21,250 | -0.61% | 3.1천 |
|---|
| 2025.10.27 | ₩21,065 | ₩21,186 | ₩21,065 | ₩21,164 | +0.47% | 800 |
|---|
| 2025.10.24 | ₩21,293 | ₩21,755 | ₩20,449 | ₩21,076 | -1.02% | 2.7만 |
|---|
| 2025.10.23 | ₩21,052 | ₩21,186 | ₩20,522 | ₩21,093 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩21,274 | ₩21,478 | ₩21,274 | ₩21,478 | +0.96% | 500 |
|---|
| 2025.10.21 | ₩21,440 | ₩21,440 | ₩20,713 | ₩21,324 | -0.54% | 1.3천 |
|---|
| 2025.10.20 | ₩21,239 | ₩21,450 | ₩20,918 | ₩21,450 | +0.99% | 1.2천 |
|---|
| 2025.10.17 | ₩20,837 | ₩21,198 | ₩20,837 | ₩21,198 | +1.73% | 800 |
|---|
| 2025.10.16 | ₩20,141 | ₩21,132 | ₩20,141 | ₩20,141 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩21,052 | ₩21,065 | ₩20,851 | ₩21,064 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩20,543 | ₩21,293 | ₩20,516 | ₩20,516 | -0.13% | 1.8천 |
|---|
| 2025.10.13 | ₩20,623 | ₩20,790 | ₩20,623 | ₩20,790 | +0.81% | 600 |
|---|
| 2025.10.10 | ₩20,824 | ₩21,099 | ₩20,516 | ₩20,516 | -1.48% | 2.1천 |
|---|
