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 | ₩20,025 | ₩20,025 | ₩19,877 | ₩19,952 | -0.36% | 1.4천 |
| 2026.10.08 | ₩20,339 | ₩20,637 | ₩20,339 | ₩20,637 | +1.47% | 2.5천 |
| 2026.10.07 | ₩20,186 | ₩20,186 | ₩20,186 | ₩20,186 | 0.00% | 100 |
| 2026.10.06 | ₩20,379 | ₩20,613 | ₩20,138 | ₩20,390 | +0.05% | 6.9천 |
| 2026.10.05 | ₩20,232 | ₩20,777 | ₩19,603 | ₩20,777 | +2.69% | 1만 |
| 2026.10.02 | ₩20,419 | ₩20,419 | ₩20,272 | ₩20,406 | -0.07% | 3.6천 |
| 2026.10.01 | ₩20,473 | ₩21,128 | ₩20,339 | ₩20,366 | -0.52% | 4.5천 |
| 2026.09.30 | ₩20,847 | ₩21,670 | ₩20,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,670 |
| +3.95% |
| 700 |
| 2026.09.29 | ₩21,128 | ₩21,128 | ₩21,075 | ₩21,088 | -0.19% | 1.8천 |
|---|
| 2026.09.28 | ₩21,221 | ₩21,221 | ₩21,221 | ₩21,221 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩21,229 | ₩21,468 | ₩21,229 | ₩21,468 | +1.13% | 1.3천 |
|---|
| 2026.09.24 | ₩21,597 | ₩21,597 | ₩21,276 | ₩21,309 | -1.33% | 1.1천 |
|---|
| 2026.09.23 | ₩21,680 | ₩21,680 | ₩21,476 | ₩21,476 | -0.94% | 1천 |
|---|
| 2026.09.22 | ₩21,757 | ₩21,958 | ₩21,664 | ₩21,682 | -0.34% | 2.2천 |
|---|
| 2026.09.21 | ₩21,617 | ₩21,824 | ₩21,610 | ₩21,759 | +0.66% | 900 |
|---|
| 2026.09.18 | ₩21,731 | ₩21,985 | ₩21,624 | ₩21,767 | +0.17% | 2.6천 |
|---|
| 2026.09.17 | ₩22,038 | ₩22,099 | ₩22,038 | ₩22,099 | +0.27% | 900 |
|---|
| 2026.09.16 | ₩22,855 | ₩22,855 | ₩22,323 | ₩22,323 | -2.32% | 900 |
|---|
| 2026.09.15 | ₩22,681 | ₩22,764 | ₩22,681 | ₩22,764 | +0.37% | 300 |
|---|
| 2026.09.14 | ₩22,948 | ₩22,948 | ₩22,801 | ₩22,836 | -0.49% | 600 |
|---|
| 2026.09.11 | ₩22,649 | ₩22,649 | ₩22,649 | ₩22,649 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩22,400 | ₩22,412 | ₩22,400 | ₩22,412 | +0.05% | 700 |
|---|
| 2026.09.09 | ₩22,948 | ₩22,948 | ₩22,507 | ₩22,548 | -1.74% | 6.8천 |
|---|
| 2026.09.08 | ₩22,788 | ₩23,403 | ₩22,707 | ₩23,209 | +1.85% | 6.6천 |
|---|
| 2026.09.04 | ₩23,002 | ₩24,233 | ₩23,002 | ₩23,474 | +2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩23,631 | ₩24,086 | ₩23,524 | ₩23,699 | +0.29% | 3.7천 |
|---|
| 2026.09.02 | ₩23,845 | ₩24,260 | ₩23,845 | ₩24,260 | +1.74% | 900 |
|---|
| 2026.09.01 | ₩23,704 | ₩24,019 | ₩23,524 | ₩23,568 | -0.58% | 2천 |
|---|
| 2026.08.31 | ₩23,771 | ₩24,256 | ₩23,738 | ₩24,256 | +2.04% | 1.9천 |
|---|
| 2026.08.28 | ₩24,001 | ₩24,001 | ₩24,001 | ₩24,001 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩23,664 | ₩23,872 | ₩23,664 | ₩23,790 | +0.53% | 1.2천 |
|---|
| 2026.08.26 | ₩24,139 | ₩24,594 | ₩24,139 | ₩24,297 | +0.65% | 900 |
|---|
| 2026.08.25 | ₩23,376 | ₩24,313 | ₩22,868 | ₩24,285 | +3.89% | 1.6천 |
|---|
| 2026.08.24 | ₩24,367 | ₩24,367 | ₩24,367 | ₩24,367 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,487 | ₩24,487 | ₩23,881 | ₩23,881 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩24,126 | ₩24,206 | ₩23,956 | ₩23,956 | -0.70% | 900 |
|---|
| 2026.08.19 | ₩24,080 | ₩24,080 | ₩24,080 | ₩24,080 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,289 | ₩23,851 | ₩23,289 | ₩23,627 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩23,738 | ₩23,805 | ₩23,216 | ₩23,473 | -1.12% | 7천 |
|---|
| 2026.08.14 | ₩23,805 | ₩23,805 | ₩23,771 | ₩23,771 | -0.14% | 2.8천 |
|---|
| 2026.08.13 | ₩23,706 | ₩23,706 | ₩23,706 | ₩23,706 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩23,176 | ₩23,497 | ₩23,071 | ₩23,497 | +1.39% | 1천 |
|---|
| 2026.08.11 | ₩23,550 | ₩23,550 | ₩23,394 | ₩23,394 | -0.66% | 2.3천 |
|---|
| 2026.08.10 | ₩23,202 | ₩23,617 | ₩23,202 | ₩23,530 | +1.41% | 900 |
|---|
| 2026.08.07 | ₩23,872 | ₩23,914 | ₩23,872 | ₩23,914 | +0.18% | 1.6천 |
|---|
| 2026.08.06 | ₩23,296 | ₩23,482 | ₩23,296 | ₩23,482 | +0.80% | 800 |
|---|
| 2026.08.05 | ₩23,082 | ₩23,516 | ₩22,948 | ₩23,516 | +1.88% | 2.9천 |
|---|
| 2026.08.04 | ₩23,269 | ₩23,952 | ₩23,162 | ₩23,706 | +1.87% | 1.9천 |
|---|
| 2026.08.03 | ₩23,992 | ₩23,992 | ₩23,790 | ₩23,790 | -0.84% | 500 |
|---|
| 2026.07.31 | ₩23,591 | ₩23,649 | ₩23,564 | ₩23,649 | +0.25% | 500 |
|---|
| 2026.07.30 | ₩24,246 | ₩24,728 | ₩23,310 | ₩23,791 | -1.88% | 3천 |
|---|
| 2026.07.29 | ₩24,835 | ₩25,143 | ₩24,500 | ₩24,735 | -0.40% | 1.3천 |
|---|
| 2026.07.28 | ₩24,086 | ₩25,731 | ₩24,086 | ₩25,060 | +4.04% | 5.4천 |
|---|
| 2026.07.27 | ₩24,147 | ₩24,487 | ₩24,086 | ₩24,234 | +0.36% | 2.6천 |
|---|
| 2026.07.24 | ₩23,417 | ₩23,898 | ₩23,403 | ₩23,898 | +2.06% | 8.3천 |
|---|
| 2026.07.23 | ₩23,162 | ₩23,417 | ₩23,069 | ₩23,075 | -0.38% | 800 |
|---|
| 2026.07.22 | ₩23,310 | ₩23,310 | ₩23,161 | ₩23,161 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩22,507 | ₩22,921 | ₩22,493 | ₩22,869 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩22,814 | ₩23,055 | ₩22,814 | ₩22,863 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩23,751 | ₩24,092 | ₩22,368 | ₩22,368 | -5.83% | 4.9천 |
|---|
| 2026.07.16 | ₩23,029 | ₩23,304 | ₩23,029 | ₩23,304 | +1.20% | 5.9천 |
|---|
| 2026.07.15 | ₩21,784 | ₩22,293 | ₩21,784 | ₩22,152 | +1.69% | 1.4천 |
|---|
| 2026.07.14 | ₩22,319 | ₩22,319 | ₩21,958 | ₩22,014 | -1.37% | 1.1천 |
|---|
| 2026.07.13 | ₩22,520 | ₩22,781 | ₩22,520 | ₩22,757 | +1.05% | 800 |
|---|
| 2026.07.10 | ₩21,557 | ₩22,354 | ₩21,557 | ₩22,354 | +3.70% | 1.4천 |
|---|
| 2026.07.09 | ₩21,744 | ₩22,078 | ₩21,570 | ₩21,917 | +0.79% | 1.2천 |
|---|
| 2026.07.08 | ₩22,748 | ₩22,748 | ₩21,998 | ₩22,017 | -3.21% | 2.1천 |
|---|
| 2026.07.07 | ₩22,614 | ₩23,082 | ₩22,614 | ₩22,726 | +0.50% | 2.7천 |
|---|
| 2026.07.06 | ₩22,306 | ₩22,306 | ₩21,744 | ₩22,222 | -0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩22,186 | ₩22,614 | ₩22,038 | ₩22,523 | +1.52% | 2천 |
|---|
| 2026.07.01 | ₩21,879 | ₩22,012 | ₩21,878 | ₩21,962 | +0.38% | 1천 |
|---|
| 2026.06.30 | ₩22,333 | ₩22,333 | ₩21,276 | ₩21,729 | -2.70% | 4.2천 |
|---|
| 2026.06.29 | ₩22,172 | ₩22,406 | ₩20,633 | ₩22,406 | +1.06% | 9.3천 |
|---|
| 2026.06.26 | ₩22,078 | ₩22,523 | ₩22,078 | ₩22,523 | +2.01% | 1.7천 |
|---|
| 2026.06.25 | ₩21,731 | ₩22,078 | ₩21,677 | ₩21,907 | +0.81% | 5.1천 |
|---|
| 2026.06.24 | ₩21,543 | ₩21,624 | ₩21,516 | ₩21,522 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩20,312 | ₩21,530 | ₩20,312 | ₩21,530 | +5.99% | 1.6천 |
|---|
| 2026.06.22 | ₩20,673 | ₩20,954 | ₩20,553 | ₩20,593 | -0.39% | 3.8천 |
|---|
| 2026.06.18 | ₩21,624 | ₩21,624 | ₩20,727 | ₩20,882 | -3.43% | 7.6천 |
|---|
| 2026.06.17 | ₩21,650 | ₩21,851 | ₩20,996 | ₩20,996 | -3.02% | 7.2천 |
|---|
| 2026.06.16 | ₩22,226 | ₩22,226 | ₩21,942 | ₩21,942 | -1.28% | 2천 |
|---|
| 2026.06.15 | ₩21,624 | ₩22,480 | ₩21,624 | ₩21,958 | +1.55% | 700 |
|---|
| 2026.06.12 | ₩22,453 | ₩22,515 | ₩22,373 | ₩22,515 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩22,359 | ₩22,386 | ₩22,204 | ₩22,204 | -0.69% | 2.1천 |
|---|
| 2026.06.10 | ₩21,998 | ₩22,319 | ₩21,998 | ₩22,216 | +0.99% | 2.6천 |
|---|
| 2026.06.09 | ₩21,424 | ₩21,797 | ₩21,424 | ₩21,795 | +1.73% | 900 |
|---|
| 2026.06.08 | ₩21,149 | ₩21,149 | ₩21,149 | ₩21,149 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩20,607 | ₩21,704 | ₩20,607 | ₩20,989 | +1.86% | 2.3만 |
|---|
| 2026.06.04 | ₩20,600 | ₩20,794 | ₩20,433 | ₩20,584 | -0.08% | 4.3천 |
|---|
| 2026.06.03 | ₩21,062 | ₩21,503 | ₩20,754 | ₩21,080 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩21,369 | ₩21,496 | ₩20,740 | ₩21,450 | +0.38% | 1만 |
|---|
| 2026.06.01 | ₩21,510 | ₩21,677 | ₩21,195 | ₩21,289 | -1.03% | 4.3천 |
|---|
| 2026.05.29 | ₩21,905 | ₩22,081 | ₩21,688 | ₩21,688 | -0.99% | 3.9천 |
|---|
| 2026.05.28 | ₩22,147 | ₩22,147 | ₩22,147 | ₩22,147 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,078 | ₩22,560 | ₩22,078 | ₩22,223 | +0.65% | 1.5천 |
|---|
| 2026.05.26 | ₩22,172 | ₩22,252 | ₩22,172 | ₩22,252 | +0.36% | 500 |
|---|
| 2026.05.22 | ₩22,105 | ₩22,386 | ₩22,105 | ₩22,291 | +0.84% | 3.6천 |
|---|
| 2026.05.21 | ₩21,516 | ₩22,119 | ₩21,516 | ₩22,119 | +2.80% | 3.4천 |
|---|
| 2026.05.20 | ₩21,583 | ₩22,186 | ₩21,516 | ₩21,943 | +1.67% | 1.2천 |
|---|
| 2026.05.19 | ₩21,610 | ₩21,744 | ₩21,543 | ₩21,735 | +0.58% | 2.2천 |
|---|
| 2026.05.18 | ₩20,995 | ₩21,597 | ₩20,995 | ₩21,523 | +2.52% | 500 |
|---|
| 2026.05.15 | ₩21,128 | ₩21,249 | ₩20,992 | ₩20,992 | -0.65% | 1.2천 |
|---|
| 2026.05.14 | ₩21,677 | ₩21,690 | ₩21,435 | ₩21,435 | -1.12% | 500 |
|---|
| 2026.05.13 | ₩21,945 | ₩21,945 | ₩21,462 | ₩21,462 | -2.20% | 4.4천 |
|---|
| 2026.05.12 | ₩21,931 | ₩22,386 | ₩21,931 | ₩22,161 | +1.05% | 900 |
|---|
| 2026.05.11 | ₩22,266 | ₩22,266 | ₩21,811 | ₩21,851 | -1.86% | 1.5천 |
|---|
| 2026.05.08 | ₩22,359 | ₩22,921 | ₩22,159 | ₩22,168 | -0.86% | 6.5천 |
|---|
| 2026.05.07 | ₩21,624 | ₩22,467 | ₩21,624 | ₩22,388 | +3.53% | 500 |
|---|
| 2026.05.06 | ₩22,600 | ₩22,694 | ₩22,547 | ₩22,694 | +0.41% | 2.1천 |
|---|
| 2026.05.05 | ₩22,279 | ₩22,480 | ₩22,252 | ₩22,436 | +0.70% | 300 |
|---|
| 2026.05.04 | ₩22,520 | ₩22,520 | ₩22,287 | ₩22,287 | -1.03% | 500 |
|---|
| 2026.05.01 | ₩24,132 | ₩24,132 | ₩22,793 | ₩22,793 | -5.55% | 3.5천 |
|---|
| 2026.04.30 | ₩22,835 | ₩22,835 | ₩22,835 | ₩22,835 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,092 | ₩22,092 | ₩21,992 | ₩22,001 | -0.41% | 500 |
|---|
| 2026.04.28 | ₩22,119 | ₩22,373 | ₩22,119 | ₩22,373 | +1.15% | 500 |
|---|
| 2026.04.27 | ₩22,078 | ₩22,206 | ₩21,847 | ₩21,847 | -1.05% | 500 |
|---|
| 2026.04.24 | ₩22,828 | ₩22,828 | ₩21,864 | ₩21,966 | -3.77% | 2.1천 |
|---|
| 2026.04.23 | ₩22,493 | ₩22,818 | ₩22,145 | ₩22,818 | +1.45% | 400 |
|---|
| 2026.04.22 | ₩21,947 | ₩21,986 | ₩21,717 | ₩21,986 | +0.18% | 1.2천 |
|---|
| 2026.04.21 | ₩22,661 | ₩22,800 | ₩22,141 | ₩22,141 | -2.29% | 800 |
|---|
| 2026.04.20 | ₩22,453 | ₩22,814 | ₩22,453 | ₩22,691 | +1.06% | 3.4천 |
|---|
| 2026.04.17 | ₩22,239 | ₩22,764 | ₩22,239 | ₩22,764 | +2.36% | 900 |
|---|
| 2026.04.16 | ₩21,570 | ₩22,481 | ₩21,570 | ₩22,481 | +4.22% | 4.1천 |
|---|
| 2026.04.15 | ₩22,018 | ₩22,018 | ₩21,476 | ₩21,890 | -0.58% | 2.3천 |
|---|
| 2026.04.14 | ₩21,958 | ₩22,147 | ₩21,958 | ₩22,147 | +0.86% | 1.4천 |
|---|
| 2026.04.13 | ₩21,891 | ₩22,121 | ₩21,262 | ₩22,121 | +1.05% | 2.7천 |
|---|
| 2026.04.10 | ₩22,841 | ₩22,841 | ₩22,667 | ₩22,713 | -0.56% | 2.8천 |
|---|
| 2026.04.09 | ₩23,055 | ₩23,055 | ₩22,881 | ₩22,987 | -0.30% | 300 |
|---|
| 2026.04.08 | ₩22,748 | ₩22,863 | ₩22,748 | ₩22,863 | +0.51% | 400 |
|---|
| 2026.04.07 | ₩23,296 | ₩23,296 | ₩22,975 | ₩22,975 | -1.38% | 300 |
|---|
| 2026.04.06 | ₩23,149 | ₩23,169 | ₩22,587 | ₩23,169 | +0.09% | 3.3천 |
|---|
| 2026.04.02 | ₩22,995 | ₩23,049 | ₩22,995 | ₩23,049 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩22,748 | ₩22,748 | ₩22,667 | ₩22,667 | -0.35% | 2.5천 |
|---|
| 2026.03.31 | ₩22,654 | ₩23,137 | ₩22,654 | ₩23,137 | +2.13% | 500 |
|---|
| 2026.03.30 | ₩23,074 | ₩23,074 | ₩23,074 | ₩23,074 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩23,062 | ₩23,062 | ₩22,975 | ₩22,975 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩23,069 | ₩23,069 | ₩22,938 | ₩22,938 | -0.57% | 300 |
|---|
| 2026.03.25 | ₩22,809 | ₩22,809 | ₩22,809 | ₩22,809 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩22,895 | ₩23,423 | ₩22,895 | ₩22,909 | +0.06% | 2천 |
|---|
| 2026.03.23 | ₩20,700 | ₩23,631 | ₩20,700 | ₩22,228 | +7.38% | 2.7천 |
|---|
| 2026.03.20 | ₩22,881 | ₩22,881 | ₩21,503 | ₩21,804 | -4.71% | 4천 |
|---|
| 2026.03.19 | ₩21,409 | ₩23,350 | ₩21,409 | ₩23,130 | +8.04% | 9천 |
|---|
| 2026.03.18 | ₩23,216 | ₩23,304 | ₩23,058 | ₩23,058 | -0.68% | 1.9천 |
|---|
| 2026.03.17 | ₩23,826 | ₩23,826 | ₩23,826 | ₩23,826 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩23,992 | ₩24,005 | ₩23,822 | ₩23,822 | -0.71% | 4.6천 |
|---|
| 2026.03.13 | ₩23,925 | ₩23,925 | ₩23,728 | ₩23,728 | -0.82% | 200 |
|---|
| 2026.03.12 | ₩24,086 | ₩24,086 | ₩23,631 | ₩23,639 | -1.86% | 3.3천 |
|---|
| 2026.03.11 | ₩23,885 | ₩23,885 | ₩23,669 | ₩23,669 | -0.90% | 500 |
|---|
| 2026.03.10 | ₩23,979 | ₩24,090 | ₩23,916 | ₩24,090 | +0.46% | 400 |
|---|
| 2026.03.09 | ₩24,413 | ₩24,413 | ₩24,219 | ₩24,293 | -0.49% | 3.4천 |
|---|
| 2026.03.06 | ₩24,420 | ₩24,808 | ₩24,219 | ₩24,622 | +0.83% | 6.7천 |
|---|
| 2026.03.05 | ₩24,728 | ₩24,996 | ₩24,728 | ₩24,846 | +0.48% | 1.6천 |
|---|
| 2026.03.04 | ₩24,755 | ₩25,074 | ₩24,755 | ₩25,074 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩24,801 | ₩25,290 | ₩24,648 | ₩25,095 | +1.18% | 4.1천 |
|---|
| 2026.03.02 | ₩25,758 | ₩25,758 | ₩25,156 | ₩25,251 | -1.97% | 2.1천 |
|---|
| 2026.02.27 | ₩24,888 | ₩25,103 | ₩24,888 | ₩25,103 | +0.86% | 500 |
|---|
| 2026.02.26 | ₩24,835 | ₩24,835 | ₩24,704 | ₩24,704 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩24,848 | ₩25,089 | ₩24,634 | ₩24,666 | -0.73% | 3천 |
|---|
| 2026.02.24 | ₩24,715 | ₩24,982 | ₩24,715 | ₩24,954 | +0.97% | 1.5천 |
|---|
| 2026.02.23 | ₩24,996 | ₩24,996 | ₩24,899 | ₩24,899 | -0.39% | 200 |
|---|
| 2026.02.20 | ₩25,210 | ₩25,210 | ₩24,286 | ₩24,578 | -2.51% | 2.9천 |
|---|
| 2026.02.19 | ₩24,353 | ₩25,290 | ₩24,313 | ₩24,670 | +1.30% | 4.6천 |
|---|
| 2026.02.18 | ₩24,246 | ₩24,448 | ₩24,206 | ₩24,268 | +0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩24,728 | ₩24,755 | ₩23,417 | ₩24,661 | -0.27% | 1만 |
|---|
| 2026.02.13 | ₩25,089 | ₩25,959 | ₩24,460 | ₩24,749 | -1.35% | 1.5만 |
|---|
| 2026.02.12 | ₩24,862 | ₩25,089 | ₩24,446 | ₩24,446 | -1.67% | 4.5천 |
|---|
| 2026.02.11 | ₩23,671 | ₩25,076 | ₩23,671 | ₩24,717 | +4.42% | 2.8천 |
|---|
| 2026.02.10 | ₩26,012 | ₩26,012 | ₩24,086 | ₩24,250 | -6.77% | 2천 |
|---|
| 2026.02.09 | ₩25,036 | ₩25,036 | ₩23,443 | ₩23,643 | -5.56% | 6.2천 |
|---|
| 2026.02.06 | ₩23,370 | ₩23,524 | ₩23,370 | ₩23,465 | +0.41% | 800 |
|---|
| 2026.02.05 | ₩25,022 | ₩25,022 | ₩23,216 | ₩23,336 | -6.74% | 4.8천 |
|---|
| 2026.02.04 | ₩23,684 | ₩24,159 | ₩23,229 | ₩24,159 | +2.01% | 3.2천 |
|---|
| 2026.02.03 | ₩22,433 | ₩23,837 | ₩22,433 | ₩23,728 | +5.77% | 4천 |
|---|
| 2026.02.02 | ₩22,346 | ₩22,778 | ₩22,012 | ₩22,778 | +1.93% | 5.2천 |
|---|
| 2026.01.30 | ₩21,557 | ₩22,279 | ₩21,557 | ₩22,263 | +3.28% | 1.3천 |
|---|
| 2026.01.29 | ₩21,316 | ₩21,450 | ₩21,198 | ₩21,219 | -0.45% | 2.7천 |
|---|
| 2026.01.28 | ₩21,142 | ₩21,142 | ₩20,961 | ₩20,961 | -0.85% | 400 |
|---|
| 2026.01.27 | ₩21,624 | ₩21,624 | ₩20,914 | ₩21,128 | -2.29% | 1.6천 |
|---|
| 2026.01.26 | ₩21,075 | ₩21,276 | ₩20,973 | ₩21,079 | +0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩21,083 | ₩21,083 | ₩21,083 | ₩21,083 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩21,289 | ₩21,289 | ₩20,941 | ₩20,987 | -1.42% | 3.2천 |
|---|
| 2026.01.21 | ₩21,624 | ₩21,624 | ₩20,941 | ₩21,206 | -1.93% | 1천 |
|---|
| 2026.01.20 | ₩21,088 | ₩21,088 | ₩20,938 | ₩20,938 | -0.71% | 600 |
|---|
| 2026.01.16 | ₩21,186 | ₩21,186 | ₩21,186 | ₩21,186 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩21,015 | ₩21,096 | ₩21,015 | ₩21,096 | +0.39% | 300 |
|---|
| 2026.01.14 | ₩20,821 | ₩21,005 | ₩20,821 | ₩21,005 | +0.89% | 1.2천 |
|---|
| 2026.01.13 | ₩20,459 | ₩20,459 | ₩20,273 | ₩20,273 | -0.91% | 300 |
|---|
| 2026.01.12 | ₩21,075 | ₩21,075 | ₩20,326 | ₩20,375 | -3.32% | 2.5천 |
|---|
| 2026.01.09 | ₩20,376 | ₩20,376 | ₩20,376 | ₩20,376 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩20,004 | ₩20,339 | ₩20,004 | ₩20,216 | +1.06% | 2.1천 |
|---|
| 2026.01.07 | ₩19,991 | ₩20,493 | ₩19,710 | ₩19,710 | -1.41% | 2.1천 |
|---|
| 2026.01.06 | ₩20,339 | ₩20,339 | ₩19,991 | ₩20,090 | -1.22% | 5.2천 |
|---|
| 2026.01.05 | ₩20,205 | ₩20,346 | ₩19,964 | ₩20,300 | +0.47% | 2천 |
|---|
| 2026.01.02 | ₩20,071 | ₩20,323 | ₩19,576 | ₩20,215 | +0.71% | 8.2천 |
|---|
| 2025.12.31 | ₩20,205 | ₩20,205 | ₩20,117 | ₩20,117 | -0.44% | 2.3천 |
|---|
| 2025.12.30 | ₩20,272 | ₩20,272 | ₩20,185 | ₩20,232 | -0.20% | 2.6천 |
|---|
| 2025.12.29 | ₩20,125 | ₩20,272 | ₩20,071 | ₩20,128 | +0.01% | 1.2천 |
|---|
| 2025.12.26 | ₩19,871 | ₩20,071 | ₩19,871 | ₩20,008 | +0.69% | 1.7천 |
|---|
| 2025.12.24 | ₩19,924 | ₩19,964 | ₩19,737 | ₩19,871 | -0.27% | 3.9천 |
|---|
| 2025.12.23 | ₩19,938 | ₩19,938 | ₩19,737 | ₩19,748 | -0.95% | 2.6천 |
|---|
| 2025.12.22 | ₩19,810 | ₩20,018 | ₩19,810 | ₩19,940 | +0.66% | 2.3천 |
|---|
| 2025.12.19 | ₩20,045 | ₩20,125 | ₩19,851 | ₩19,851 | -0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩20,205 | ₩20,272 | ₩20,045 | ₩20,128 | -0.38% | 5.3천 |
|---|
| 2025.12.17 | ₩20,272 | ₩20,326 | ₩20,241 | ₩20,241 | -0.15% | 500 |
|---|
| 2025.12.16 | ₩20,138 | ₩20,138 | ₩20,039 | ₩20,091 | -0.23% | 1.3천 |
|---|
| 2025.12.15 | ₩20,406 | ₩20,458 | ₩20,326 | ₩20,458 | +0.26% | 1.3천 |
|---|
| 2025.12.12 | ₩20,205 | ₩20,392 | ₩20,205 | ₩20,229 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩20,245 | ₩20,566 | ₩20,245 | ₩20,289 | +0.22% | 1.4만 |
|---|
| 2025.12.10 | ₩20,256 | ₩20,256 | ₩20,071 | ₩20,161 | -0.47% | 700 |
|---|
| 2025.12.09 | ₩20,125 | ₩20,138 | ₩19,924 | ₩19,928 | -0.98% | 1.1천 |
|---|
| 2025.12.08 | ₩20,303 | ₩20,303 | ₩20,303 | ₩20,303 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩20,740 | ₩20,740 | ₩20,542 | ₩20,542 | -0.95% | 1.2천 |
|---|
| 2025.12.04 | ₩20,524 | ₩20,524 | ₩20,524 | ₩20,524 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩20,740 | ₩20,740 | ₩20,520 | ₩20,520 | -1.06% | 600 |
|---|
| 2025.12.02 | ₩20,727 | ₩20,727 | ₩20,417 | ₩20,417 | -1.50% | 1.3천 |
|---|
| 2025.12.01 | ₩19,723 | ₩20,743 | ₩19,389 | ₩20,743 | +5.17% | 600 |
|---|
| 2025.11.28 | ₩21,020 | ₩21,020 | ₩21,020 | ₩21,020 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩20,822 | ₩20,822 | ₩20,822 | ₩20,822 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩20,554 | ₩20,554 | ₩20,554 | ₩20,554 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩20,386 | ₩20,386 | ₩20,259 | ₩20,272 | -0.56% | 800 |
|---|
| 2025.11.21 | ₩20,339 | ₩21,169 | ₩20,339 | ₩21,128 | +3.88% | 3.3천 |
|---|
| 2025.11.20 | ₩20,285 | ₩20,285 | ₩19,971 | ₩19,971 | -1.55% | 500 |
|---|
| 2025.11.19 | ₩20,292 | ₩20,312 | ₩20,152 | ₩20,194 | -0.48% | 900 |
|---|
| 2025.11.18 | ₩20,419 | ₩20,550 | ₩20,339 | ₩20,550 | +0.64% | 300 |
|---|
| 2025.11.17 | ₩20,593 | ₩20,593 | ₩20,259 | ₩20,259 | -1.62% | 1.1천 |
|---|
| 2025.11.14 | ₩20,392 | ₩20,592 | ₩20,392 | ₩20,592 | +0.98% | 400 |
|---|
| 2025.11.13 | ₩20,687 | ₩20,687 | ₩20,577 | ₩20,577 | -0.53% | 100 |
|---|
| 2025.11.12 | ₩20,687 | ₩20,740 | ₩20,620 | ₩20,620 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩20,473 | ₩20,888 | ₩20,473 | ₩20,888 | +2.03% | 700 |
|---|
| 2025.11.10 | ₩20,283 | ₩20,283 | ₩20,283 | ₩20,283 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,165 | ₩20,300 | ₩20,138 | ₩20,300 | +0.67% | 3.8천 |
|---|
| 2025.11.06 | ₩19,964 | ₩19,964 | ₩19,737 | ₩19,750 | -1.07% | 700 |
|---|
| 2025.11.05 | ₩19,817 | ₩19,919 | ₩19,817 | ₩19,919 | +0.51% | 200 |
|---|
| 2025.11.04 | ₩19,756 | ₩19,817 | ₩19,737 | ₩19,792 | +0.18% | 800 |
|---|
| 2025.11.03 | ₩19,523 | ₩19,723 | ₩19,483 | ₩19,659 | +0.70% | 2.3천 |
|---|
| 2025.10.31 | ₩19,670 | ₩20,045 | ₩19,670 | ₩20,045 | +1.90% | 1.8천 |
|---|
| 2025.10.30 | ₩19,804 | ₩19,978 | ₩19,670 | ₩19,670 | -0.68% | 3.7천 |
|---|
| 2025.10.29 | ₩20,607 | ₩20,607 | ₩20,111 | ₩20,272 | -1.62% | 1.3천 |
|---|
| 2025.10.28 | ₩21,351 | ₩21,351 | ₩20,620 | ₩21,219 | -0.61% | 3.1천 |
|---|
| 2025.10.27 | ₩21,035 | ₩21,155 | ₩21,035 | ₩21,134 | +0.47% | 800 |
|---|
| 2025.10.24 | ₩21,262 | ₩21,724 | ₩20,419 | ₩21,045 | -1.02% | 2.7만 |
|---|
| 2025.10.23 | ₩21,021 | ₩21,155 | ₩20,493 | ₩21,063 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩21,244 | ₩21,447 | ₩21,244 | ₩21,447 | +0.96% | 500 |
|---|
| 2025.10.21 | ₩21,409 | ₩21,409 | ₩20,683 | ₩21,293 | -0.54% | 1.3천 |
|---|
| 2025.10.20 | ₩21,209 | ₩21,419 | ₩20,888 | ₩21,419 | +0.99% | 1.2천 |
|---|
| 2025.10.17 | ₩20,807 | ₩21,167 | ₩20,807 | ₩21,167 | +1.73% | 800 |
|---|
| 2025.10.16 | ₩20,111 | ₩21,102 | ₩20,111 | ₩20,111 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩21,021 | ₩21,035 | ₩20,821 | ₩21,033 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩20,513 | ₩21,262 | ₩20,486 | ₩20,486 | -0.13% | 1.8천 |
|---|
| 2025.10.13 | ₩20,593 | ₩20,760 | ₩20,593 | ₩20,760 | +0.81% | 600 |
|---|
| 2025.10.10 | ₩20,794 | ₩21,068 | ₩20,486 | ₩20,486 | -1.48% | 2.1천 |
|---|
