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 | ₩19,998 | ₩19,998 | ₩19,851 | ₩19,926 | -0.36% | 1.4천 |
| 2026.10.08 | ₩20,313 | ₩20,611 | ₩20,313 | ₩20,611 | +1.47% | 2.5천 |
| 2026.10.07 | ₩20,160 | ₩20,160 | ₩20,160 | ₩20,160 | 0.00% | 100 |
| 2026.10.06 | ₩20,353 | ₩20,586 | ₩20,112 | ₩20,363 | +0.05% | 6.9천 |
| 2026.10.05 | ₩20,206 | ₩20,750 | ₩19,578 | ₩20,750 | +2.69% | 1만 |
| 2026.10.02 | ₩20,393 | ₩20,393 | ₩20,246 | ₩20,379 | -0.07% | 3.6천 |
| 2026.10.01 | ₩20,446 | ₩21,101 | ₩20,313 | ₩20,339 | -0.52% | 4.5천 |
| 2026.09.30 | ₩20,820 | ₩21,642 | ₩20,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,642 |
| +3.95% |
| 700 |
| 2026.09.29 | ₩21,101 | ₩21,101 | ₩21,048 | ₩21,061 | -0.19% | 1.8천 |
|---|
| 2026.09.28 | ₩21,193 | ₩21,193 | ₩21,193 | ₩21,193 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩21,201 | ₩21,440 | ₩21,201 | ₩21,440 | +1.13% | 1.3천 |
|---|
| 2026.09.24 | ₩21,569 | ₩21,569 | ₩21,248 | ₩21,281 | -1.33% | 1.1천 |
|---|
| 2026.09.23 | ₩21,652 | ₩21,652 | ₩21,448 | ₩21,448 | -0.94% | 1천 |
|---|
| 2026.09.22 | ₩21,729 | ₩21,930 | ₩21,636 | ₩21,654 | -0.34% | 2.2천 |
|---|
| 2026.09.21 | ₩21,589 | ₩21,796 | ₩21,582 | ₩21,730 | +0.66% | 900 |
|---|
| 2026.09.18 | ₩21,702 | ₩21,956 | ₩21,595 | ₩21,738 | +0.17% | 2.6천 |
|---|
| 2026.09.17 | ₩22,010 | ₩22,070 | ₩22,010 | ₩22,070 | +0.27% | 900 |
|---|
| 2026.09.16 | ₩22,825 | ₩22,825 | ₩22,294 | ₩22,294 | -2.32% | 900 |
|---|
| 2026.09.15 | ₩22,651 | ₩22,734 | ₩22,651 | ₩22,734 | +0.37% | 300 |
|---|
| 2026.09.14 | ₩22,918 | ₩22,918 | ₩22,771 | ₩22,806 | -0.49% | 600 |
|---|
| 2026.09.11 | ₩22,619 | ₩22,619 | ₩22,619 | ₩22,619 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩22,370 | ₩22,383 | ₩22,370 | ₩22,383 | +0.05% | 700 |
|---|
| 2026.09.09 | ₩22,918 | ₩22,918 | ₩22,477 | ₩22,519 | -1.74% | 6.8천 |
|---|
| 2026.09.08 | ₩22,758 | ₩23,373 | ₩22,678 | ₩23,179 | +1.85% | 6.6천 |
|---|
| 2026.09.04 | ₩22,972 | ₩24,201 | ₩22,972 | ₩23,444 | +2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩23,600 | ₩24,054 | ₩23,493 | ₩23,668 | +0.29% | 3.7천 |
|---|
| 2026.09.02 | ₩23,814 | ₩24,228 | ₩23,814 | ₩24,228 | +1.74% | 900 |
|---|
| 2026.09.01 | ₩23,673 | ₩23,987 | ₩23,493 | ₩23,537 | -0.58% | 2천 |
|---|
| 2026.08.31 | ₩23,740 | ₩24,224 | ₩23,707 | ₩24,224 | +2.04% | 1.9천 |
|---|
| 2026.08.28 | ₩23,970 | ₩23,970 | ₩23,970 | ₩23,970 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩23,633 | ₩23,840 | ₩23,633 | ₩23,759 | +0.53% | 1.2천 |
|---|
| 2026.08.26 | ₩24,108 | ₩24,562 | ₩24,108 | ₩24,265 | +0.65% | 900 |
|---|
| 2026.08.25 | ₩23,346 | ₩24,281 | ₩22,838 | ₩24,253 | +3.89% | 1.6천 |
|---|
| 2026.08.24 | ₩24,335 | ₩24,335 | ₩24,335 | ₩24,335 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,455 | ₩24,455 | ₩23,850 | ₩23,850 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩24,094 | ₩24,175 | ₩23,925 | ₩23,925 | -0.70% | 900 |
|---|
| 2026.08.19 | ₩24,049 | ₩24,049 | ₩24,049 | ₩24,049 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,259 | ₩23,820 | ₩23,259 | ₩23,596 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩23,707 | ₩23,774 | ₩23,186 | ₩23,442 | -1.12% | 7천 |
|---|
| 2026.08.14 | ₩23,774 | ₩23,774 | ₩23,740 | ₩23,740 | -0.14% | 2.8천 |
|---|
| 2026.08.13 | ₩23,675 | ₩23,675 | ₩23,675 | ₩23,675 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩23,146 | ₩23,466 | ₩23,041 | ₩23,466 | +1.39% | 1천 |
|---|
| 2026.08.11 | ₩23,520 | ₩23,520 | ₩23,363 | ₩23,363 | -0.66% | 2.3천 |
|---|
| 2026.08.10 | ₩23,172 | ₩23,587 | ₩23,172 | ₩23,500 | +1.41% | 900 |
|---|
| 2026.08.07 | ₩23,840 | ₩23,883 | ₩23,840 | ₩23,883 | +0.18% | 1.6천 |
|---|
| 2026.08.06 | ₩23,266 | ₩23,452 | ₩23,266 | ₩23,452 | +0.80% | 800 |
|---|
| 2026.08.05 | ₩23,052 | ₩23,485 | ₩22,918 | ₩23,485 | +1.88% | 2.9천 |
|---|
| 2026.08.04 | ₩23,239 | ₩23,921 | ₩23,132 | ₩23,675 | +1.87% | 1.9천 |
|---|
| 2026.08.03 | ₩23,961 | ₩23,961 | ₩23,759 | ₩23,759 | -0.84% | 500 |
|---|
| 2026.07.31 | ₩23,560 | ₩23,619 | ₩23,533 | ₩23,619 | +0.25% | 500 |
|---|
| 2026.07.30 | ₩24,215 | ₩24,696 | ₩23,279 | ₩23,760 | -1.88% | 3천 |
|---|
| 2026.07.29 | ₩24,803 | ₩25,110 | ₩24,469 | ₩24,702 | -0.40% | 1.3천 |
|---|
| 2026.07.28 | ₩24,054 | ₩25,698 | ₩24,054 | ₩25,027 | +4.04% | 5.4천 |
|---|
| 2026.07.27 | ₩24,116 | ₩24,455 | ₩24,054 | ₩24,203 | +0.36% | 2.6천 |
|---|
| 2026.07.24 | ₩23,386 | ₩23,867 | ₩23,373 | ₩23,867 | +2.06% | 8.3천 |
|---|
| 2026.07.23 | ₩23,132 | ₩23,386 | ₩23,039 | ₩23,045 | -0.38% | 800 |
|---|
| 2026.07.22 | ₩23,279 | ₩23,279 | ₩23,131 | ₩23,131 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩22,477 | ₩22,892 | ₩22,464 | ₩22,840 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩22,785 | ₩23,025 | ₩22,785 | ₩22,833 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩23,720 | ₩24,061 | ₩22,338 | ₩22,338 | -5.83% | 4.9천 |
|---|
| 2026.07.16 | ₩22,999 | ₩23,274 | ₩22,999 | ₩23,274 | +1.20% | 5.9천 |
|---|
| 2026.07.15 | ₩21,756 | ₩22,264 | ₩21,756 | ₩22,123 | +1.69% | 1.4천 |
|---|
| 2026.07.14 | ₩22,290 | ₩22,290 | ₩21,930 | ₩21,986 | -1.37% | 1.1천 |
|---|
| 2026.07.13 | ₩22,491 | ₩22,751 | ₩22,491 | ₩22,727 | +1.05% | 800 |
|---|
| 2026.07.10 | ₩21,529 | ₩22,325 | ₩21,529 | ₩22,325 | +3.70% | 1.4천 |
|---|
| 2026.07.09 | ₩21,716 | ₩22,050 | ₩21,542 | ₩21,888 | +0.79% | 1.2천 |
|---|
| 2026.07.08 | ₩22,718 | ₩22,718 | ₩21,970 | ₩21,988 | -3.21% | 2.1천 |
|---|
| 2026.07.07 | ₩22,584 | ₩23,052 | ₩22,584 | ₩22,697 | +0.50% | 2.7천 |
|---|
| 2026.07.06 | ₩22,277 | ₩22,277 | ₩21,716 | ₩22,193 | -0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩22,157 | ₩22,584 | ₩22,010 | ₩22,493 | +1.52% | 2천 |
|---|
| 2026.07.01 | ₩21,851 | ₩21,983 | ₩21,849 | ₩21,934 | +0.38% | 1천 |
|---|
| 2026.06.30 | ₩22,304 | ₩22,304 | ₩21,248 | ₩21,701 | -2.70% | 4.2천 |
|---|
| 2026.06.29 | ₩22,143 | ₩22,377 | ₩20,607 | ₩22,377 | +1.06% | 9.3천 |
|---|
| 2026.06.26 | ₩22,050 | ₩22,493 | ₩22,050 | ₩22,493 | +2.01% | 1.7천 |
|---|
| 2026.06.25 | ₩21,702 | ₩22,050 | ₩21,649 | ₩21,879 | +0.81% | 5.1천 |
|---|
| 2026.06.24 | ₩21,515 | ₩21,595 | ₩21,489 | ₩21,494 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩20,286 | ₩21,502 | ₩20,286 | ₩21,502 | +5.99% | 1.6천 |
|---|
| 2026.06.22 | ₩20,647 | ₩20,927 | ₩20,526 | ₩20,566 | -0.39% | 3.8천 |
|---|
| 2026.06.18 | ₩21,595 | ₩21,595 | ₩20,700 | ₩20,855 | -3.43% | 7.6천 |
|---|
| 2026.06.17 | ₩21,622 | ₩21,823 | ₩20,969 | ₩20,969 | -3.02% | 7.2천 |
|---|
| 2026.06.16 | ₩22,197 | ₩22,197 | ₩21,913 | ₩21,913 | -1.28% | 2천 |
|---|
| 2026.06.15 | ₩21,595 | ₩22,451 | ₩21,595 | ₩21,930 | +1.55% | 700 |
|---|
| 2026.06.12 | ₩22,424 | ₩22,485 | ₩22,344 | ₩22,485 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩22,330 | ₩22,357 | ₩22,175 | ₩22,175 | -0.69% | 2.1천 |
|---|
| 2026.06.10 | ₩21,970 | ₩22,290 | ₩21,970 | ₩22,187 | +0.99% | 2.6천 |
|---|
| 2026.06.09 | ₩21,396 | ₩21,769 | ₩21,396 | ₩21,766 | +1.73% | 900 |
|---|
| 2026.06.08 | ₩21,121 | ₩21,121 | ₩21,121 | ₩21,121 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩20,580 | ₩21,676 | ₩20,580 | ₩20,962 | +1.86% | 2.3만 |
|---|
| 2026.06.04 | ₩20,573 | ₩20,767 | ₩20,406 | ₩20,557 | -0.08% | 4.3천 |
|---|
| 2026.06.03 | ₩21,034 | ₩21,475 | ₩20,727 | ₩21,053 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩21,342 | ₩21,468 | ₩20,713 | ₩21,422 | +0.38% | 1만 |
|---|
| 2026.06.01 | ₩21,482 | ₩21,649 | ₩21,168 | ₩21,261 | -1.03% | 4.3천 |
|---|
| 2026.05.29 | ₩21,876 | ₩22,052 | ₩21,660 | ₩21,660 | -0.99% | 3.9천 |
|---|
| 2026.05.28 | ₩22,118 | ₩22,118 | ₩22,118 | ₩22,118 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,050 | ₩22,531 | ₩22,050 | ₩22,194 | +0.65% | 1.5천 |
|---|
| 2026.05.26 | ₩22,143 | ₩22,223 | ₩22,143 | ₩22,223 | +0.36% | 500 |
|---|
| 2026.05.22 | ₩22,077 | ₩22,357 | ₩22,077 | ₩22,262 | +0.84% | 3.6천 |
|---|
| 2026.05.21 | ₩21,489 | ₩22,090 | ₩21,489 | ₩22,090 | +2.80% | 3.4천 |
|---|
| 2026.05.20 | ₩21,555 | ₩22,157 | ₩21,489 | ₩21,915 | +1.67% | 1.2천 |
|---|
| 2026.05.19 | ₩21,582 | ₩21,716 | ₩21,515 | ₩21,706 | +0.58% | 2.2천 |
|---|
| 2026.05.18 | ₩20,967 | ₩21,569 | ₩20,967 | ₩21,495 | +2.52% | 500 |
|---|
| 2026.05.15 | ₩21,101 | ₩21,221 | ₩20,965 | ₩20,965 | -0.65% | 1.2천 |
|---|
| 2026.05.14 | ₩21,649 | ₩21,662 | ₩21,407 | ₩21,407 | -1.12% | 500 |
|---|
| 2026.05.13 | ₩21,916 | ₩21,916 | ₩21,434 | ₩21,434 | -2.20% | 4.4천 |
|---|
| 2026.05.12 | ₩21,903 | ₩22,357 | ₩21,903 | ₩22,133 | +1.05% | 900 |
|---|
| 2026.05.11 | ₩22,237 | ₩22,237 | ₩21,783 | ₩21,823 | -1.86% | 1.5천 |
|---|
| 2026.05.08 | ₩22,330 | ₩22,892 | ₩22,130 | ₩22,139 | -0.86% | 6.5천 |
|---|
| 2026.05.07 | ₩21,595 | ₩22,437 | ₩21,595 | ₩22,358 | +3.53% | 500 |
|---|
| 2026.05.06 | ₩22,571 | ₩22,664 | ₩22,517 | ₩22,664 | +0.41% | 2.1천 |
|---|
| 2026.05.05 | ₩22,250 | ₩22,451 | ₩22,223 | ₩22,407 | +0.70% | 300 |
|---|
| 2026.05.04 | ₩22,491 | ₩22,491 | ₩22,258 | ₩22,258 | -1.03% | 500 |
|---|
| 2026.05.01 | ₩24,101 | ₩24,101 | ₩22,763 | ₩22,763 | -5.55% | 3.5천 |
|---|
| 2026.04.30 | ₩22,805 | ₩22,805 | ₩22,805 | ₩22,805 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,063 | ₩22,063 | ₩21,963 | ₩21,972 | -0.41% | 500 |
|---|
| 2026.04.28 | ₩22,090 | ₩22,344 | ₩22,090 | ₩22,344 | +1.15% | 500 |
|---|
| 2026.04.27 | ₩22,050 | ₩22,177 | ₩21,819 | ₩21,819 | -1.05% | 500 |
|---|
| 2026.04.24 | ₩22,798 | ₩22,798 | ₩21,836 | ₩21,938 | -3.77% | 2.1천 |
|---|
| 2026.04.23 | ₩22,464 | ₩22,789 | ₩22,117 | ₩22,789 | +1.45% | 400 |
|---|
| 2026.04.22 | ₩21,919 | ₩21,958 | ₩21,689 | ₩21,958 | +0.18% | 1.2천 |
|---|
| 2026.04.21 | ₩22,631 | ₩22,770 | ₩22,113 | ₩22,113 | -2.29% | 800 |
|---|
| 2026.04.20 | ₩22,424 | ₩22,785 | ₩22,424 | ₩22,662 | +1.06% | 3.4천 |
|---|
| 2026.04.17 | ₩22,210 | ₩22,734 | ₩22,210 | ₩22,734 | +2.36% | 900 |
|---|
| 2026.04.16 | ₩21,542 | ₩22,452 | ₩21,542 | ₩22,452 | +4.22% | 4.1천 |
|---|
| 2026.04.15 | ₩21,990 | ₩21,990 | ₩21,448 | ₩21,861 | -0.58% | 2.3천 |
|---|
| 2026.04.14 | ₩21,930 | ₩22,118 | ₩21,930 | ₩22,118 | +0.86% | 1.4천 |
|---|
| 2026.04.13 | ₩21,863 | ₩22,093 | ₩21,235 | ₩22,093 | +1.05% | 2.7천 |
|---|
| 2026.04.10 | ₩22,811 | ₩22,811 | ₩22,638 | ₩22,683 | -0.56% | 2.8천 |
|---|
| 2026.04.09 | ₩23,025 | ₩23,025 | ₩22,852 | ₩22,957 | -0.30% | 300 |
|---|
| 2026.04.08 | ₩22,718 | ₩22,833 | ₩22,718 | ₩22,833 | +0.51% | 400 |
|---|
| 2026.04.07 | ₩23,266 | ₩23,266 | ₩22,945 | ₩22,945 | -1.38% | 300 |
|---|
| 2026.04.06 | ₩23,119 | ₩23,139 | ₩22,558 | ₩23,139 | +0.09% | 3.3천 |
|---|
| 2026.04.02 | ₩22,965 | ₩23,019 | ₩22,965 | ₩23,019 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩22,718 | ₩22,718 | ₩22,638 | ₩22,638 | -0.35% | 2.5천 |
|---|
| 2026.03.31 | ₩22,624 | ₩23,107 | ₩22,624 | ₩23,107 | +2.13% | 500 |
|---|
| 2026.03.30 | ₩23,044 | ₩23,044 | ₩23,044 | ₩23,044 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩23,032 | ₩23,032 | ₩22,945 | ₩22,945 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩23,039 | ₩23,039 | ₩22,908 | ₩22,908 | -0.57% | 300 |
|---|
| 2026.03.25 | ₩22,779 | ₩22,779 | ₩22,779 | ₩22,779 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩22,865 | ₩23,393 | ₩22,865 | ₩22,880 | +0.06% | 2천 |
|---|
| 2026.03.23 | ₩20,673 | ₩23,600 | ₩20,673 | ₩22,199 | +7.38% | 2.7천 |
|---|
| 2026.03.20 | ₩22,852 | ₩22,852 | ₩21,475 | ₩21,776 | -4.71% | 4천 |
|---|
| 2026.03.19 | ₩21,382 | ₩23,319 | ₩21,382 | ₩23,100 | +8.04% | 9천 |
|---|
| 2026.03.18 | ₩23,186 | ₩23,274 | ₩23,028 | ₩23,028 | -0.68% | 1.9천 |
|---|
| 2026.03.17 | ₩23,795 | ₩23,795 | ₩23,795 | ₩23,795 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩23,961 | ₩23,974 | ₩23,791 | ₩23,791 | -0.71% | 4.6천 |
|---|
| 2026.03.13 | ₩23,894 | ₩23,894 | ₩23,697 | ₩23,697 | -0.82% | 200 |
|---|
| 2026.03.12 | ₩24,054 | ₩24,054 | ₩23,600 | ₩23,608 | -1.86% | 3.3천 |
|---|
| 2026.03.11 | ₩23,854 | ₩23,854 | ₩23,639 | ₩23,639 | -0.90% | 500 |
|---|
| 2026.03.10 | ₩23,947 | ₩24,058 | ₩23,885 | ₩24,058 | +0.46% | 400 |
|---|
| 2026.03.09 | ₩24,382 | ₩24,382 | ₩24,188 | ₩24,261 | -0.49% | 3.4천 |
|---|
| 2026.03.06 | ₩24,388 | ₩24,776 | ₩24,188 | ₩24,590 | +0.83% | 6.7천 |
|---|
| 2026.03.05 | ₩24,696 | ₩24,963 | ₩24,696 | ₩24,813 | +0.48% | 1.6천 |
|---|
| 2026.03.04 | ₩24,722 | ₩25,042 | ₩24,722 | ₩25,042 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩24,769 | ₩25,257 | ₩24,616 | ₩25,062 | +1.18% | 4.1천 |
|---|
| 2026.03.02 | ₩25,725 | ₩25,725 | ₩25,123 | ₩25,218 | -1.97% | 2.1천 |
|---|
| 2026.02.27 | ₩24,856 | ₩25,070 | ₩24,856 | ₩25,070 | +0.86% | 500 |
|---|
| 2026.02.26 | ₩24,803 | ₩24,803 | ₩24,672 | ₩24,672 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩24,816 | ₩25,057 | ₩24,602 | ₩24,634 | -0.73% | 3천 |
|---|
| 2026.02.24 | ₩24,682 | ₩24,950 | ₩24,682 | ₩24,922 | +0.97% | 1.5천 |
|---|
| 2026.02.23 | ₩24,963 | ₩24,963 | ₩24,867 | ₩24,867 | -0.39% | 200 |
|---|
| 2026.02.20 | ₩25,177 | ₩25,177 | ₩24,255 | ₩24,546 | -2.51% | 2.9천 |
|---|
| 2026.02.19 | ₩24,322 | ₩25,257 | ₩24,281 | ₩24,638 | +1.30% | 4.6천 |
|---|
| 2026.02.18 | ₩24,215 | ₩24,416 | ₩24,175 | ₩24,236 | +0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩24,696 | ₩24,722 | ₩23,386 | ₩24,629 | -0.27% | 1만 |
|---|
| 2026.02.13 | ₩25,057 | ₩25,925 | ₩24,428 | ₩24,717 | -1.35% | 1.5만 |
|---|
| 2026.02.12 | ₩24,829 | ₩25,057 | ₩24,414 | ₩24,414 | -1.67% | 4.5천 |
|---|
| 2026.02.11 | ₩23,640 | ₩25,043 | ₩23,640 | ₩24,685 | +4.42% | 2.8천 |
|---|
| 2026.02.10 | ₩25,979 | ₩25,979 | ₩24,054 | ₩24,219 | -6.77% | 2천 |
|---|
| 2026.02.09 | ₩25,003 | ₩25,003 | ₩23,413 | ₩23,612 | -5.56% | 6.2천 |
|---|
| 2026.02.06 | ₩23,339 | ₩23,493 | ₩23,339 | ₩23,434 | +0.41% | 800 |
|---|
| 2026.02.05 | ₩24,990 | ₩24,990 | ₩23,186 | ₩23,306 | -6.74% | 4.8천 |
|---|
| 2026.02.04 | ₩23,653 | ₩24,128 | ₩23,199 | ₩24,128 | +2.01% | 3.2천 |
|---|
| 2026.02.03 | ₩22,404 | ₩23,806 | ₩22,404 | ₩23,697 | +5.77% | 4천 |
|---|
| 2026.02.02 | ₩22,317 | ₩22,749 | ₩21,983 | ₩22,749 | +1.93% | 5.2천 |
|---|
| 2026.01.30 | ₩21,529 | ₩22,250 | ₩21,529 | ₩22,234 | +3.28% | 1.3천 |
|---|
| 2026.01.29 | ₩21,288 | ₩21,422 | ₩21,170 | ₩21,192 | -0.45% | 2.7천 |
|---|
| 2026.01.28 | ₩21,114 | ₩21,114 | ₩20,934 | ₩20,934 | -0.85% | 400 |
|---|
| 2026.01.27 | ₩21,595 | ₩21,595 | ₩20,887 | ₩21,101 | -2.29% | 1.6천 |
|---|
| 2026.01.26 | ₩21,048 | ₩21,248 | ₩20,946 | ₩21,052 | +0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩21,056 | ₩21,056 | ₩21,056 | ₩21,056 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩21,261 | ₩21,261 | ₩20,914 | ₩20,959 | -1.42% | 3.2천 |
|---|
| 2026.01.21 | ₩21,595 | ₩21,595 | ₩20,914 | ₩21,178 | -1.93% | 1천 |
|---|
| 2026.01.20 | ₩21,061 | ₩21,061 | ₩20,911 | ₩20,911 | -0.71% | 600 |
|---|
| 2026.01.16 | ₩21,158 | ₩21,158 | ₩21,158 | ₩21,158 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩20,987 | ₩21,069 | ₩20,987 | ₩21,069 | +0.39% | 300 |
|---|
| 2026.01.14 | ₩20,794 | ₩20,978 | ₩20,794 | ₩20,978 | +0.89% | 1.2천 |
|---|
| 2026.01.13 | ₩20,433 | ₩20,433 | ₩20,247 | ₩20,247 | -0.91% | 300 |
|---|
| 2026.01.12 | ₩21,048 | ₩21,048 | ₩20,299 | ₩20,349 | -3.32% | 2.5천 |
|---|
| 2026.01.09 | ₩20,350 | ₩20,350 | ₩20,350 | ₩20,350 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩19,978 | ₩20,313 | ₩19,978 | ₩20,190 | +1.06% | 2.1천 |
|---|
| 2026.01.07 | ₩19,965 | ₩20,466 | ₩19,684 | ₩19,684 | -1.41% | 2.1천 |
|---|
| 2026.01.06 | ₩20,313 | ₩20,313 | ₩19,965 | ₩20,064 | -1.22% | 5.2천 |
|---|
| 2026.01.05 | ₩20,179 | ₩20,319 | ₩19,938 | ₩20,274 | +0.47% | 2천 |
|---|
| 2026.01.02 | ₩20,045 | ₩20,296 | ₩19,551 | ₩20,188 | +0.71% | 8.2천 |
|---|
| 2025.12.31 | ₩20,179 | ₩20,179 | ₩20,091 | ₩20,091 | -0.44% | 2.3천 |
|---|
| 2025.12.30 | ₩20,246 | ₩20,246 | ₩20,159 | ₩20,206 | -0.20% | 2.6천 |
|---|
| 2025.12.29 | ₩20,099 | ₩20,246 | ₩20,045 | ₩20,101 | +0.01% | 1.2천 |
|---|
| 2025.12.26 | ₩19,845 | ₩20,045 | ₩19,845 | ₩19,982 | +0.69% | 1.7천 |
|---|
| 2025.12.24 | ₩19,898 | ₩19,938 | ₩19,711 | ₩19,845 | -0.27% | 3.9천 |
|---|
| 2025.12.23 | ₩19,912 | ₩19,912 | ₩19,711 | ₩19,722 | -0.95% | 2.6천 |
|---|
| 2025.12.22 | ₩19,785 | ₩19,992 | ₩19,785 | ₩19,914 | +0.66% | 2.3천 |
|---|
| 2025.12.19 | ₩20,019 | ₩20,099 | ₩19,825 | ₩19,825 | -0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩20,179 | ₩20,246 | ₩20,019 | ₩20,101 | -0.38% | 5.3천 |
|---|
| 2025.12.17 | ₩20,246 | ₩20,299 | ₩20,215 | ₩20,215 | -0.15% | 500 |
|---|
| 2025.12.16 | ₩20,112 | ₩20,112 | ₩20,013 | ₩20,065 | -0.23% | 1.3천 |
|---|
| 2025.12.15 | ₩20,379 | ₩20,431 | ₩20,299 | ₩20,431 | +0.26% | 1.3천 |
|---|
| 2025.12.12 | ₩20,179 | ₩20,366 | ₩20,179 | ₩20,203 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩20,219 | ₩20,540 | ₩20,219 | ₩20,263 | +0.22% | 1.4만 |
|---|
| 2025.12.10 | ₩20,230 | ₩20,230 | ₩20,045 | ₩20,135 | -0.47% | 700 |
|---|
| 2025.12.09 | ₩20,099 | ₩20,112 | ₩19,898 | ₩19,902 | -0.98% | 1.1천 |
|---|
| 2025.12.08 | ₩20,276 | ₩20,276 | ₩20,276 | ₩20,276 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩20,713 | ₩20,713 | ₩20,516 | ₩20,516 | -0.95% | 1.2천 |
|---|
| 2025.12.04 | ₩20,497 | ₩20,497 | ₩20,497 | ₩20,497 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩20,713 | ₩20,713 | ₩20,493 | ₩20,493 | -1.06% | 600 |
|---|
| 2025.12.02 | ₩20,700 | ₩20,700 | ₩20,390 | ₩20,390 | -1.50% | 1.3천 |
|---|
| 2025.12.01 | ₩19,698 | ₩20,716 | ₩19,364 | ₩20,716 | +5.17% | 600 |
|---|
| 2025.11.28 | ₩20,993 | ₩20,993 | ₩20,993 | ₩20,993 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩20,795 | ₩20,795 | ₩20,795 | ₩20,795 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩20,528 | ₩20,528 | ₩20,528 | ₩20,528 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩20,359 | ₩20,359 | ₩20,232 | ₩20,246 | -0.56% | 800 |
|---|
| 2025.11.21 | ₩20,313 | ₩21,141 | ₩20,313 | ₩21,101 | +3.88% | 3.3천 |
|---|
| 2025.11.20 | ₩20,259 | ₩20,259 | ₩19,945 | ₩19,945 | -1.55% | 500 |
|---|
| 2025.11.19 | ₩20,266 | ₩20,286 | ₩20,125 | ₩20,168 | -0.48% | 900 |
|---|
| 2025.11.18 | ₩20,393 | ₩20,524 | ₩20,313 | ₩20,524 | +0.64% | 300 |
|---|
| 2025.11.17 | ₩20,566 | ₩20,566 | ₩20,232 | ₩20,232 | -1.62% | 1.1천 |
|---|
| 2025.11.14 | ₩20,366 | ₩20,565 | ₩20,366 | ₩20,565 | +0.98% | 400 |
|---|
| 2025.11.13 | ₩20,660 | ₩20,660 | ₩20,550 | ₩20,550 | -0.53% | 100 |
|---|
| 2025.11.12 | ₩20,660 | ₩20,713 | ₩20,593 | ₩20,593 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩20,446 | ₩20,860 | ₩20,446 | ₩20,860 | +2.03% | 700 |
|---|
| 2025.11.10 | ₩20,256 | ₩20,256 | ₩20,256 | ₩20,256 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,139 | ₩20,274 | ₩20,112 | ₩20,274 | +0.67% | 3.8천 |
|---|
| 2025.11.06 | ₩19,938 | ₩19,938 | ₩19,711 | ₩19,725 | -1.07% | 700 |
|---|
| 2025.11.05 | ₩19,791 | ₩19,893 | ₩19,791 | ₩19,893 | +0.51% | 200 |
|---|
| 2025.11.04 | ₩19,730 | ₩19,791 | ₩19,711 | ₩19,766 | +0.18% | 800 |
|---|
| 2025.11.03 | ₩19,497 | ₩19,698 | ₩19,457 | ₩19,634 | +0.70% | 2.3천 |
|---|
| 2025.10.31 | ₩19,644 | ₩20,019 | ₩19,644 | ₩20,019 | +1.90% | 1.8천 |
|---|
| 2025.10.30 | ₩19,778 | ₩19,952 | ₩19,644 | ₩19,644 | -0.68% | 3.7천 |
|---|
| 2025.10.29 | ₩20,580 | ₩20,580 | ₩20,085 | ₩20,246 | -1.62% | 1.3천 |
|---|
| 2025.10.28 | ₩21,323 | ₩21,323 | ₩20,593 | ₩21,192 | -0.61% | 3.1천 |
|---|
| 2025.10.27 | ₩21,007 | ₩21,128 | ₩21,007 | ₩21,106 | +0.47% | 800 |
|---|
| 2025.10.24 | ₩21,235 | ₩21,696 | ₩20,393 | ₩21,018 | -1.02% | 2.7만 |
|---|
| 2025.10.23 | ₩20,994 | ₩21,128 | ₩20,466 | ₩21,035 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩21,216 | ₩21,419 | ₩21,216 | ₩21,419 | +0.96% | 500 |
|---|
| 2025.10.21 | ₩21,382 | ₩21,382 | ₩20,656 | ₩21,265 | -0.54% | 1.3천 |
|---|
| 2025.10.20 | ₩21,181 | ₩21,391 | ₩20,860 | ₩21,391 | +0.99% | 1.2천 |
|---|
| 2025.10.17 | ₩20,780 | ₩21,140 | ₩20,780 | ₩21,140 | +1.73% | 800 |
|---|
| 2025.10.16 | ₩20,085 | ₩21,074 | ₩20,085 | ₩20,085 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩20,994 | ₩21,007 | ₩20,794 | ₩21,006 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩20,486 | ₩21,235 | ₩20,460 | ₩20,460 | -0.13% | 1.8천 |
|---|
| 2025.10.13 | ₩20,566 | ₩20,733 | ₩20,566 | ₩20,733 | +0.81% | 600 |
|---|
| 2025.10.10 | ₩20,767 | ₩21,041 | ₩20,460 | ₩20,460 | -1.48% | 2.1천 |
|---|
