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 | ₩19,970 | ₩19,970 | ₩19,824 | ₩19,898 | -0.36% | 1.4천 |
| 2026.10.08 | ₩20,284 | ₩20,582 | ₩20,284 | ₩20,582 | +1.47% | 2.5천 |
| 2026.10.07 | ₩20,132 | ₩20,132 | ₩20,132 | ₩20,132 | 0.00% | 100 |
| 2026.10.06 | ₩20,324 | ₩20,558 | ₩20,084 | ₩20,335 | +0.05% | 6.9천 |
| 2026.10.05 | ₩20,177 | ₩20,720 | ₩19,550 | ₩20,720 | +2.69% | 1만 |
| 2026.10.02 | ₩20,364 | ₩20,364 | ₩20,217 | ₩20,351 | -0.07% | 3.6천 |
| 2026.10.01 | ₩20,418 | ₩21,071 | ₩20,284 | ₩20,311 | -0.52% | 4.5천 |
| 2026.09.30 | ₩20,791 | ₩21,612 | ₩20,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,612 |
| +3.95% |
| 700 |
| 2026.09.29 | ₩21,071 | ₩21,071 | ₩21,018 | ₩21,031 | -0.19% | 1.8천 |
|---|
| 2026.09.28 | ₩21,164 | ₩21,164 | ₩21,164 | ₩21,164 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩21,172 | ₩21,410 | ₩21,172 | ₩21,410 | +1.13% | 1.3천 |
|---|
| 2026.09.24 | ₩21,539 | ₩21,539 | ₩21,218 | ₩21,252 | -1.33% | 1.1천 |
|---|
| 2026.09.23 | ₩21,621 | ₩21,621 | ₩21,418 | ₩21,418 | -0.94% | 1천 |
|---|
| 2026.09.22 | ₩21,699 | ₩21,899 | ₩21,605 | ₩21,624 | -0.34% | 2.2천 |
|---|
| 2026.09.21 | ₩21,559 | ₩21,765 | ₩21,552 | ₩21,700 | +0.66% | 900 |
|---|
| 2026.09.18 | ₩21,672 | ₩21,926 | ₩21,565 | ₩21,708 | +0.17% | 2.6천 |
|---|
| 2026.09.17 | ₩21,979 | ₩22,039 | ₩21,979 | ₩22,039 | +0.27% | 900 |
|---|
| 2026.09.16 | ₩22,793 | ₩22,793 | ₩22,263 | ₩22,263 | -2.32% | 900 |
|---|
| 2026.09.15 | ₩22,619 | ₩22,702 | ₩22,619 | ₩22,702 | +0.37% | 300 |
|---|
| 2026.09.14 | ₩22,886 | ₩22,886 | ₩22,740 | ₩22,774 | -0.49% | 600 |
|---|
| 2026.09.11 | ₩22,587 | ₩22,587 | ₩22,587 | ₩22,587 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩22,339 | ₩22,351 | ₩22,339 | ₩22,351 | +0.05% | 700 |
|---|
| 2026.09.09 | ₩22,886 | ₩22,886 | ₩22,446 | ₩22,487 | -1.74% | 6.8천 |
|---|
| 2026.09.08 | ₩22,726 | ₩23,340 | ₩22,646 | ₩23,147 | +1.85% | 6.6천 |
|---|
| 2026.09.04 | ₩22,940 | ₩24,167 | ₩22,940 | ₩23,411 | +2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩23,567 | ₩24,021 | ₩23,460 | ₩23,635 | +0.29% | 3.7천 |
|---|
| 2026.09.02 | ₩23,780 | ₩24,194 | ₩23,780 | ₩24,194 | +1.74% | 900 |
|---|
| 2026.09.01 | ₩23,640 | ₩23,954 | ₩23,460 | ₩23,504 | -0.58% | 2천 |
|---|
| 2026.08.31 | ₩23,707 | ₩24,190 | ₩23,674 | ₩24,190 | +2.04% | 1.9천 |
|---|
| 2026.08.28 | ₩23,937 | ₩23,937 | ₩23,937 | ₩23,937 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩23,600 | ₩23,807 | ₩23,600 | ₩23,726 | +0.53% | 1.2천 |
|---|
| 2026.08.26 | ₩24,074 | ₩24,528 | ₩24,074 | ₩24,231 | +0.65% | 900 |
|---|
| 2026.08.25 | ₩23,313 | ₩24,248 | ₩22,806 | ₩24,219 | +3.89% | 1.6천 |
|---|
| 2026.08.24 | ₩24,301 | ₩24,301 | ₩24,301 | ₩24,301 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,421 | ₩24,421 | ₩23,816 | ₩23,816 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩24,061 | ₩24,141 | ₩23,891 | ₩23,891 | -0.70% | 900 |
|---|
| 2026.08.19 | ₩24,015 | ₩24,015 | ₩24,015 | ₩24,015 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,227 | ₩23,787 | ₩23,227 | ₩23,563 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩23,674 | ₩23,740 | ₩23,153 | ₩23,409 | -1.12% | 7천 |
|---|
| 2026.08.14 | ₩23,740 | ₩23,740 | ₩23,707 | ₩23,707 | -0.14% | 2.8천 |
|---|
| 2026.08.13 | ₩23,642 | ₩23,642 | ₩23,642 | ₩23,642 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩23,113 | ₩23,433 | ₩23,009 | ₩23,433 | +1.39% | 1천 |
|---|
| 2026.08.11 | ₩23,487 | ₩23,487 | ₩23,331 | ₩23,331 | -0.66% | 2.3천 |
|---|
| 2026.08.10 | ₩23,140 | ₩23,554 | ₩23,140 | ₩23,467 | +1.41% | 900 |
|---|
| 2026.08.07 | ₩23,807 | ₩23,850 | ₩23,807 | ₩23,850 | +0.18% | 1.6천 |
|---|
| 2026.08.06 | ₩23,233 | ₩23,419 | ₩23,233 | ₩23,419 | +0.80% | 800 |
|---|
| 2026.08.05 | ₩23,020 | ₩23,452 | ₩22,886 | ₩23,452 | +1.88% | 2.9천 |
|---|
| 2026.08.04 | ₩23,207 | ₩23,887 | ₩23,100 | ₩23,642 | +1.87% | 1.9천 |
|---|
| 2026.08.03 | ₩23,927 | ₩23,927 | ₩23,726 | ₩23,726 | -0.84% | 500 |
|---|
| 2026.07.31 | ₩23,527 | ₩23,586 | ₩23,500 | ₩23,586 | +0.25% | 500 |
|---|
| 2026.07.30 | ₩24,181 | ₩24,661 | ₩23,247 | ₩23,727 | -1.88% | 3천 |
|---|
| 2026.07.29 | ₩24,768 | ₩25,075 | ₩24,434 | ₩24,668 | -0.40% | 1.3천 |
|---|
| 2026.07.28 | ₩24,021 | ₩25,662 | ₩24,021 | ₩24,992 | +4.04% | 5.4천 |
|---|
| 2026.07.27 | ₩24,082 | ₩24,421 | ₩24,021 | ₩24,169 | +0.36% | 2.6천 |
|---|
| 2026.07.24 | ₩23,353 | ₩23,834 | ₩23,340 | ₩23,834 | +2.06% | 8.3천 |
|---|
| 2026.07.23 | ₩23,100 | ₩23,353 | ₩23,006 | ₩23,013 | -0.38% | 800 |
|---|
| 2026.07.22 | ₩23,247 | ₩23,247 | ₩23,099 | ₩23,099 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩22,446 | ₩22,860 | ₩22,433 | ₩22,808 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩22,753 | ₩22,993 | ₩22,753 | ₩22,801 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩23,687 | ₩24,027 | ₩22,307 | ₩22,307 | -5.83% | 4.9천 |
|---|
| 2026.07.16 | ₩22,966 | ₩23,241 | ₩22,966 | ₩23,241 | +1.20% | 5.9천 |
|---|
| 2026.07.15 | ₩21,725 | ₩22,232 | ₩21,725 | ₩22,092 | +1.69% | 1.4천 |
|---|
| 2026.07.14 | ₩22,259 | ₩22,259 | ₩21,899 | ₩21,955 | -1.37% | 1.1천 |
|---|
| 2026.07.13 | ₩22,459 | ₩22,720 | ₩22,459 | ₩22,696 | +1.05% | 800 |
|---|
| 2026.07.10 | ₩21,498 | ₩22,294 | ₩21,498 | ₩22,294 | +3.70% | 1.4천 |
|---|
| 2026.07.09 | ₩21,685 | ₩22,019 | ₩21,512 | ₩21,857 | +0.79% | 1.2천 |
|---|
| 2026.07.08 | ₩22,686 | ₩22,686 | ₩21,939 | ₩21,958 | -3.21% | 2.1천 |
|---|
| 2026.07.07 | ₩22,553 | ₩23,020 | ₩22,553 | ₩22,665 | +0.50% | 2.7천 |
|---|
| 2026.07.06 | ₩22,246 | ₩22,246 | ₩21,685 | ₩22,162 | -0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩22,126 | ₩22,553 | ₩21,979 | ₩22,462 | +1.52% | 2천 |
|---|
| 2026.07.01 | ₩21,820 | ₩21,952 | ₩21,819 | ₩21,903 | +0.38% | 1천 |
|---|
| 2026.06.30 | ₩22,272 | ₩22,272 | ₩21,218 | ₩21,671 | -2.70% | 4.2천 |
|---|
| 2026.06.29 | ₩22,112 | ₩22,346 | ₩20,578 | ₩22,346 | +1.06% | 9.3천 |
|---|
| 2026.06.26 | ₩22,019 | ₩22,462 | ₩22,019 | ₩22,462 | +2.01% | 1.7천 |
|---|
| 2026.06.25 | ₩21,672 | ₩22,019 | ₩21,619 | ₩21,848 | +0.81% | 5.1천 |
|---|
| 2026.06.24 | ₩21,485 | ₩21,565 | ₩21,458 | ₩21,464 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩20,257 | ₩21,472 | ₩20,257 | ₩21,472 | +5.99% | 1.6천 |
|---|
| 2026.06.22 | ₩20,618 | ₩20,898 | ₩20,498 | ₩20,538 | -0.39% | 3.8천 |
|---|
| 2026.06.18 | ₩21,565 | ₩21,565 | ₩20,671 | ₩20,826 | -3.43% | 7.6천 |
|---|
| 2026.06.17 | ₩21,592 | ₩21,792 | ₩20,939 | ₩20,939 | -3.02% | 7.2천 |
|---|
| 2026.06.16 | ₩22,166 | ₩22,166 | ₩21,883 | ₩21,883 | -1.28% | 2천 |
|---|
| 2026.06.15 | ₩21,565 | ₩22,419 | ₩21,565 | ₩21,899 | +1.55% | 700 |
|---|
| 2026.06.12 | ₩22,393 | ₩22,454 | ₩22,313 | ₩22,454 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩22,299 | ₩22,326 | ₩22,144 | ₩22,144 | -0.69% | 2.1천 |
|---|
| 2026.06.10 | ₩21,939 | ₩22,259 | ₩21,939 | ₩22,156 | +0.99% | 2.6천 |
|---|
| 2026.06.09 | ₩21,366 | ₩21,739 | ₩21,366 | ₩21,736 | +1.73% | 900 |
|---|
| 2026.06.08 | ₩21,091 | ₩21,091 | ₩21,091 | ₩21,091 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩20,551 | ₩21,645 | ₩20,551 | ₩20,933 | +1.86% | 2.3만 |
|---|
| 2026.06.04 | ₩20,544 | ₩20,738 | ₩20,378 | ₩20,528 | -0.08% | 4.3천 |
|---|
| 2026.06.03 | ₩21,005 | ₩21,445 | ₩20,698 | ₩21,023 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩21,312 | ₩21,438 | ₩20,684 | ₩21,392 | +0.38% | 1만 |
|---|
| 2026.06.01 | ₩21,452 | ₩21,619 | ₩21,138 | ₩21,232 | -1.03% | 4.3천 |
|---|
| 2026.05.29 | ₩21,845 | ₩22,022 | ₩21,629 | ₩21,629 | -0.99% | 3.9천 |
|---|
| 2026.05.28 | ₩22,087 | ₩22,087 | ₩22,087 | ₩22,087 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,019 | ₩22,499 | ₩22,019 | ₩22,163 | +0.65% | 1.5천 |
|---|
| 2026.05.26 | ₩22,112 | ₩22,192 | ₩22,112 | ₩22,192 | +0.36% | 500 |
|---|
| 2026.05.22 | ₩22,046 | ₩22,326 | ₩22,046 | ₩22,231 | +0.84% | 3.6천 |
|---|
| 2026.05.21 | ₩21,458 | ₩22,059 | ₩21,458 | ₩22,059 | +2.80% | 3.4천 |
|---|
| 2026.05.20 | ₩21,525 | ₩22,126 | ₩21,458 | ₩21,884 | +1.67% | 1.2천 |
|---|
| 2026.05.19 | ₩21,552 | ₩21,685 | ₩21,485 | ₩21,676 | +0.58% | 2.2천 |
|---|
| 2026.05.18 | ₩20,938 | ₩21,539 | ₩20,938 | ₩21,465 | +2.52% | 500 |
|---|
| 2026.05.15 | ₩21,071 | ₩21,192 | ₩20,935 | ₩20,935 | -0.65% | 1.2천 |
|---|
| 2026.05.14 | ₩21,619 | ₩21,632 | ₩21,377 | ₩21,377 | -1.12% | 500 |
|---|
| 2026.05.13 | ₩21,885 | ₩21,885 | ₩21,404 | ₩21,404 | -2.20% | 4.4천 |
|---|
| 2026.05.12 | ₩21,872 | ₩22,326 | ₩21,872 | ₩22,102 | +1.05% | 900 |
|---|
| 2026.05.11 | ₩22,206 | ₩22,206 | ₩21,752 | ₩21,792 | -1.86% | 1.5천 |
|---|
| 2026.05.08 | ₩22,299 | ₩22,860 | ₩22,099 | ₩22,108 | -0.86% | 6.5천 |
|---|
| 2026.05.07 | ₩21,565 | ₩22,406 | ₩21,565 | ₩22,327 | +3.53% | 500 |
|---|
| 2026.05.06 | ₩22,539 | ₩22,633 | ₩22,486 | ₩22,633 | +0.41% | 2.1천 |
|---|
| 2026.05.05 | ₩22,219 | ₩22,419 | ₩22,192 | ₩22,375 | +0.70% | 300 |
|---|
| 2026.05.04 | ₩22,459 | ₩22,459 | ₩22,227 | ₩22,227 | -1.03% | 500 |
|---|
| 2026.05.01 | ₩24,067 | ₩24,067 | ₩22,732 | ₩22,732 | -5.55% | 3.5천 |
|---|
| 2026.04.30 | ₩22,773 | ₩22,773 | ₩22,773 | ₩22,773 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,032 | ₩22,032 | ₩21,932 | ₩21,942 | -0.41% | 500 |
|---|
| 2026.04.28 | ₩22,059 | ₩22,313 | ₩22,059 | ₩22,313 | +1.15% | 500 |
|---|
| 2026.04.27 | ₩22,019 | ₩22,146 | ₩21,788 | ₩21,788 | -1.05% | 500 |
|---|
| 2026.04.24 | ₩22,766 | ₩22,766 | ₩21,805 | ₩21,907 | -3.77% | 2.1천 |
|---|
| 2026.04.23 | ₩22,433 | ₩22,757 | ₩22,086 | ₩22,757 | +1.45% | 400 |
|---|
| 2026.04.22 | ₩21,888 | ₩21,927 | ₩21,659 | ₩21,927 | +0.18% | 1.2천 |
|---|
| 2026.04.21 | ₩22,599 | ₩22,738 | ₩22,082 | ₩22,082 | -2.29% | 800 |
|---|
| 2026.04.20 | ₩22,393 | ₩22,753 | ₩22,393 | ₩22,630 | +1.06% | 3.4천 |
|---|
| 2026.04.17 | ₩22,179 | ₩22,702 | ₩22,179 | ₩22,702 | +2.36% | 900 |
|---|
| 2026.04.16 | ₩21,512 | ₩22,421 | ₩21,512 | ₩22,421 | +4.22% | 4.1천 |
|---|
| 2026.04.15 | ₩21,959 | ₩21,959 | ₩21,418 | ₩21,831 | -0.58% | 2.3천 |
|---|
| 2026.04.14 | ₩21,899 | ₩22,087 | ₩21,899 | ₩22,087 | +0.86% | 1.4천 |
|---|
| 2026.04.13 | ₩21,832 | ₩22,062 | ₩21,205 | ₩22,062 | +1.05% | 2.7천 |
|---|
| 2026.04.10 | ₩22,780 | ₩22,780 | ₩22,606 | ₩22,651 | -0.56% | 2.8천 |
|---|
| 2026.04.09 | ₩22,993 | ₩22,993 | ₩22,820 | ₩22,925 | -0.30% | 300 |
|---|
| 2026.04.08 | ₩22,686 | ₩22,801 | ₩22,686 | ₩22,801 | +0.51% | 400 |
|---|
| 2026.04.07 | ₩23,233 | ₩23,233 | ₩22,913 | ₩22,913 | -1.38% | 300 |
|---|
| 2026.04.06 | ₩23,087 | ₩23,107 | ₩22,526 | ₩23,107 | +0.09% | 3.3천 |
|---|
| 2026.04.02 | ₩22,933 | ₩22,986 | ₩22,933 | ₩22,986 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩22,686 | ₩22,686 | ₩22,606 | ₩22,606 | -0.35% | 2.5천 |
|---|
| 2026.03.31 | ₩22,593 | ₩23,074 | ₩22,593 | ₩23,074 | +2.13% | 500 |
|---|
| 2026.03.30 | ₩23,012 | ₩23,012 | ₩23,012 | ₩23,012 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩23,000 | ₩23,000 | ₩22,913 | ₩22,913 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩23,006 | ₩23,006 | ₩22,876 | ₩22,876 | -0.57% | 300 |
|---|
| 2026.03.25 | ₩22,748 | ₩22,748 | ₩22,748 | ₩22,748 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩22,833 | ₩23,360 | ₩22,833 | ₩22,848 | +0.06% | 2천 |
|---|
| 2026.03.23 | ₩20,644 | ₩23,567 | ₩20,644 | ₩22,168 | +7.38% | 2.7천 |
|---|
| 2026.03.20 | ₩22,820 | ₩22,820 | ₩21,445 | ₩21,745 | -4.71% | 4천 |
|---|
| 2026.03.19 | ₩21,352 | ₩23,287 | ₩21,352 | ₩23,068 | +8.04% | 9천 |
|---|
| 2026.03.18 | ₩23,153 | ₩23,241 | ₩22,996 | ₩22,996 | -0.68% | 1.9천 |
|---|
| 2026.03.17 | ₩23,762 | ₩23,762 | ₩23,762 | ₩23,762 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩23,927 | ₩23,941 | ₩23,758 | ₩23,758 | -0.71% | 4.6천 |
|---|
| 2026.03.13 | ₩23,861 | ₩23,861 | ₩23,664 | ₩23,664 | -0.82% | 200 |
|---|
| 2026.03.12 | ₩24,021 | ₩24,021 | ₩23,567 | ₩23,575 | -1.86% | 3.3천 |
|---|
| 2026.03.11 | ₩23,820 | ₩23,820 | ₩23,606 | ₩23,606 | -0.90% | 500 |
|---|
| 2026.03.10 | ₩23,914 | ₩24,025 | ₩23,851 | ₩24,025 | +0.46% | 400 |
|---|
| 2026.03.09 | ₩24,348 | ₩24,348 | ₩24,154 | ₩24,227 | -0.49% | 3.4천 |
|---|
| 2026.03.06 | ₩24,354 | ₩24,741 | ₩24,154 | ₩24,556 | +0.83% | 6.7천 |
|---|
| 2026.03.05 | ₩24,661 | ₩24,928 | ₩24,661 | ₩24,779 | +0.48% | 1.6천 |
|---|
| 2026.03.04 | ₩24,688 | ₩25,007 | ₩24,688 | ₩25,007 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩24,735 | ₩25,222 | ₩24,581 | ₩25,027 | +1.18% | 4.1천 |
|---|
| 2026.03.02 | ₩25,689 | ₩25,689 | ₩25,088 | ₩25,183 | -1.97% | 2.1천 |
|---|
| 2026.02.27 | ₩24,821 | ₩25,035 | ₩24,821 | ₩25,035 | +0.86% | 500 |
|---|
| 2026.02.26 | ₩24,768 | ₩24,768 | ₩24,637 | ₩24,637 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩24,781 | ₩25,022 | ₩24,568 | ₩24,600 | -0.73% | 3천 |
|---|
| 2026.02.24 | ₩24,648 | ₩24,915 | ₩24,648 | ₩24,887 | +0.97% | 1.5천 |
|---|
| 2026.02.23 | ₩24,928 | ₩24,928 | ₩24,832 | ₩24,832 | -0.39% | 200 |
|---|
| 2026.02.20 | ₩25,142 | ₩25,142 | ₩24,221 | ₩24,512 | -2.51% | 2.9천 |
|---|
| 2026.02.19 | ₩24,288 | ₩25,222 | ₩24,248 | ₩24,604 | +1.30% | 4.6천 |
|---|
| 2026.02.18 | ₩24,181 | ₩24,382 | ₩24,141 | ₩24,202 | +0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩24,661 | ₩24,688 | ₩23,353 | ₩24,594 | -0.27% | 1만 |
|---|
| 2026.02.13 | ₩25,022 | ₩25,889 | ₩24,394 | ₩24,683 | -1.35% | 1.5만 |
|---|
| 2026.02.12 | ₩24,795 | ₩25,022 | ₩24,380 | ₩24,380 | -1.67% | 4.5천 |
|---|
| 2026.02.11 | ₩23,607 | ₩25,008 | ₩23,607 | ₩24,651 | +4.42% | 2.8천 |
|---|
| 2026.02.10 | ₩25,942 | ₩25,942 | ₩24,021 | ₩24,185 | -6.77% | 2천 |
|---|
| 2026.02.09 | ₩24,968 | ₩24,968 | ₩23,380 | ₩23,579 | -5.56% | 6.2천 |
|---|
| 2026.02.06 | ₩23,307 | ₩23,460 | ₩23,307 | ₩23,401 | +0.41% | 800 |
|---|
| 2026.02.05 | ₩24,955 | ₩24,955 | ₩23,153 | ₩23,273 | -6.74% | 4.8천 |
|---|
| 2026.02.04 | ₩23,620 | ₩24,094 | ₩23,167 | ₩24,094 | +2.01% | 3.2천 |
|---|
| 2026.02.03 | ₩22,373 | ₩23,772 | ₩22,373 | ₩23,664 | +5.77% | 4천 |
|---|
| 2026.02.02 | ₩22,286 | ₩22,717 | ₩21,952 | ₩22,717 | +1.93% | 5.2천 |
|---|
| 2026.01.30 | ₩21,498 | ₩22,219 | ₩21,498 | ₩22,203 | +3.28% | 1.3천 |
|---|
| 2026.01.29 | ₩21,258 | ₩21,392 | ₩21,141 | ₩21,162 | -0.45% | 2.7천 |
|---|
| 2026.01.28 | ₩21,085 | ₩21,085 | ₩20,905 | ₩20,905 | -0.85% | 400 |
|---|
| 2026.01.27 | ₩21,565 | ₩21,565 | ₩20,858 | ₩21,071 | -2.29% | 1.6천 |
|---|
| 2026.01.26 | ₩21,018 | ₩21,218 | ₩20,917 | ₩21,022 | +0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩21,026 | ₩21,026 | ₩21,026 | ₩21,026 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩21,232 | ₩21,232 | ₩20,885 | ₩20,930 | -1.42% | 3.2천 |
|---|
| 2026.01.21 | ₩21,565 | ₩21,565 | ₩20,885 | ₩21,149 | -1.93% | 1천 |
|---|
| 2026.01.20 | ₩21,031 | ₩21,031 | ₩20,882 | ₩20,882 | -0.71% | 600 |
|---|
| 2026.01.16 | ₩21,129 | ₩21,129 | ₩21,129 | ₩21,129 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩20,958 | ₩21,039 | ₩20,958 | ₩21,039 | +0.39% | 300 |
|---|
| 2026.01.14 | ₩20,765 | ₩20,949 | ₩20,765 | ₩20,949 | +0.89% | 1.2천 |
|---|
| 2026.01.13 | ₩20,404 | ₩20,404 | ₩20,219 | ₩20,219 | -0.91% | 300 |
|---|
| 2026.01.12 | ₩21,018 | ₩21,018 | ₩20,271 | ₩20,320 | -3.32% | 2.5천 |
|---|
| 2026.01.09 | ₩20,321 | ₩20,321 | ₩20,321 | ₩20,321 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩19,950 | ₩20,284 | ₩19,950 | ₩20,161 | +1.06% | 2.1천 |
|---|
| 2026.01.07 | ₩19,937 | ₩20,438 | ₩19,657 | ₩19,657 | -1.41% | 2.1천 |
|---|
| 2026.01.06 | ₩20,284 | ₩20,284 | ₩19,937 | ₩20,036 | -1.22% | 5.2천 |
|---|
| 2026.01.05 | ₩20,151 | ₩20,291 | ₩19,910 | ₩20,245 | +0.47% | 2천 |
|---|
| 2026.01.02 | ₩20,017 | ₩20,268 | ₩19,523 | ₩20,160 | +0.71% | 8.2천 |
|---|
| 2025.12.31 | ₩20,151 | ₩20,151 | ₩20,063 | ₩20,063 | -0.44% | 2.3천 |
|---|
| 2025.12.30 | ₩20,217 | ₩20,217 | ₩20,131 | ₩20,177 | -0.20% | 2.6천 |
|---|
| 2025.12.29 | ₩20,071 | ₩20,217 | ₩20,017 | ₩20,073 | +0.01% | 1.2천 |
|---|
| 2025.12.26 | ₩19,817 | ₩20,017 | ₩19,817 | ₩19,954 | +0.69% | 1.7천 |
|---|
| 2025.12.24 | ₩19,870 | ₩19,910 | ₩19,684 | ₩19,817 | -0.27% | 3.9천 |
|---|
| 2025.12.23 | ₩19,884 | ₩19,884 | ₩19,684 | ₩19,694 | -0.95% | 2.6천 |
|---|
| 2025.12.22 | ₩19,757 | ₩19,964 | ₩19,757 | ₩19,886 | +0.66% | 2.3천 |
|---|
| 2025.12.19 | ₩19,991 | ₩20,071 | ₩19,797 | ₩19,797 | -0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩20,151 | ₩20,217 | ₩19,991 | ₩20,073 | -0.38% | 5.3천 |
|---|
| 2025.12.17 | ₩20,217 | ₩20,271 | ₩20,187 | ₩20,187 | -0.15% | 500 |
|---|
| 2025.12.16 | ₩20,084 | ₩20,084 | ₩19,985 | ₩20,037 | -0.23% | 1.3천 |
|---|
| 2025.12.15 | ₩20,351 | ₩20,403 | ₩20,271 | ₩20,403 | +0.26% | 1.3천 |
|---|
| 2025.12.12 | ₩20,151 | ₩20,337 | ₩20,151 | ₩20,175 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩20,191 | ₩20,511 | ₩20,191 | ₩20,235 | +0.22% | 1.4만 |
|---|
| 2025.12.10 | ₩20,201 | ₩20,201 | ₩20,017 | ₩20,107 | -0.47% | 700 |
|---|
| 2025.12.09 | ₩20,071 | ₩20,084 | ₩19,870 | ₩19,874 | -0.98% | 1.1천 |
|---|
| 2025.12.08 | ₩20,248 | ₩20,248 | ₩20,248 | ₩20,248 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩20,684 | ₩20,684 | ₩20,487 | ₩20,487 | -0.95% | 1.2천 |
|---|
| 2025.12.04 | ₩20,468 | ₩20,468 | ₩20,468 | ₩20,468 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩20,684 | ₩20,684 | ₩20,464 | ₩20,464 | -1.06% | 600 |
|---|
| 2025.12.02 | ₩20,671 | ₩20,671 | ₩20,361 | ₩20,361 | -1.50% | 1.3천 |
|---|
| 2025.12.01 | ₩19,670 | ₩20,687 | ₩19,337 | ₩20,687 | +5.17% | 600 |
|---|
| 2025.11.28 | ₩20,963 | ₩20,963 | ₩20,963 | ₩20,963 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩20,766 | ₩20,766 | ₩20,766 | ₩20,766 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩20,499 | ₩20,499 | ₩20,499 | ₩20,499 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩20,331 | ₩20,331 | ₩20,204 | ₩20,217 | -0.56% | 800 |
|---|
| 2025.11.21 | ₩20,284 | ₩21,111 | ₩20,284 | ₩21,071 | +3.88% | 3.3천 |
|---|
| 2025.11.20 | ₩20,231 | ₩20,231 | ₩19,917 | ₩19,917 | -1.55% | 500 |
|---|
| 2025.11.19 | ₩20,237 | ₩20,257 | ₩20,097 | ₩20,140 | -0.48% | 900 |
|---|
| 2025.11.18 | ₩20,364 | ₩20,495 | ₩20,284 | ₩20,495 | +0.64% | 300 |
|---|
| 2025.11.17 | ₩20,538 | ₩20,538 | ₩20,204 | ₩20,204 | -1.62% | 1.1천 |
|---|
| 2025.11.14 | ₩20,337 | ₩20,536 | ₩20,337 | ₩20,536 | +0.98% | 400 |
|---|
| 2025.11.13 | ₩20,631 | ₩20,631 | ₩20,522 | ₩20,522 | -0.53% | 100 |
|---|
| 2025.11.12 | ₩20,631 | ₩20,684 | ₩20,564 | ₩20,564 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩20,418 | ₩20,831 | ₩20,418 | ₩20,831 | +2.03% | 700 |
|---|
| 2025.11.10 | ₩20,228 | ₩20,228 | ₩20,228 | ₩20,228 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,111 | ₩20,245 | ₩20,084 | ₩20,245 | +0.67% | 3.8천 |
|---|
| 2025.11.06 | ₩19,910 | ₩19,910 | ₩19,684 | ₩19,697 | -1.07% | 700 |
|---|
| 2025.11.05 | ₩19,764 | ₩19,865 | ₩19,764 | ₩19,865 | +0.51% | 200 |
|---|
| 2025.11.04 | ₩19,702 | ₩19,764 | ₩19,684 | ₩19,738 | +0.18% | 800 |
|---|
| 2025.11.03 | ₩19,470 | ₩19,670 | ₩19,430 | ₩19,606 | +0.70% | 2.3천 |
|---|
| 2025.10.31 | ₩19,617 | ₩19,991 | ₩19,617 | ₩19,991 | +1.90% | 1.8천 |
|---|
| 2025.10.30 | ₩19,750 | ₩19,924 | ₩19,617 | ₩19,617 | -0.68% | 3.7천 |
|---|
| 2025.10.29 | ₩20,551 | ₩20,551 | ₩20,057 | ₩20,217 | -1.62% | 1.3천 |
|---|
| 2025.10.28 | ₩21,293 | ₩21,293 | ₩20,564 | ₩21,162 | -0.61% | 3.1천 |
|---|
| 2025.10.27 | ₩20,978 | ₩21,098 | ₩20,978 | ₩21,077 | +0.47% | 800 |
|---|
| 2025.10.24 | ₩21,205 | ₩21,665 | ₩20,364 | ₩20,989 | -1.02% | 2.7만 |
|---|
| 2025.10.23 | ₩20,965 | ₩21,098 | ₩20,438 | ₩21,006 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩21,186 | ₩21,389 | ₩21,186 | ₩21,389 | +0.96% | 500 |
|---|
| 2025.10.21 | ₩21,352 | ₩21,352 | ₩20,627 | ₩21,236 | -0.54% | 1.3천 |
|---|
| 2025.10.20 | ₩21,152 | ₩21,361 | ₩20,831 | ₩21,361 | +0.99% | 1.2천 |
|---|
| 2025.10.17 | ₩20,751 | ₩21,110 | ₩20,751 | ₩21,110 | +1.73% | 800 |
|---|
| 2025.10.16 | ₩20,057 | ₩21,045 | ₩20,057 | ₩20,057 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩20,965 | ₩20,978 | ₩20,765 | ₩20,977 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩20,458 | ₩21,205 | ₩20,431 | ₩20,431 | -0.13% | 1.8천 |
|---|
| 2025.10.13 | ₩20,538 | ₩20,704 | ₩20,538 | ₩20,704 | +0.81% | 600 |
|---|
| 2025.10.10 | ₩20,738 | ₩21,011 | ₩20,431 | ₩20,431 | -1.48% | 2.1천 |
|---|
