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 | ₩20,033 | ₩20,033 | ₩19,886 | ₩19,961 | -0.36% | 1.4천 |
| 2026.10.08 | ₩20,348 | ₩20,646 | ₩20,348 | ₩20,646 | +1.47% | 2.5천 |
| 2026.10.07 | ₩20,195 | ₩20,195 | ₩20,195 | ₩20,195 | 0.00% | 100 |
| 2026.10.06 | ₩20,388 | ₩20,622 | ₩20,147 | ₩20,399 | +0.05% | 6.9천 |
| 2026.10.05 | ₩20,241 | ₩20,786 | ₩19,612 | ₩20,786 | +2.69% | 1만 |
| 2026.10.02 | ₩20,428 | ₩20,428 | ₩20,281 | ₩20,415 | -0.07% | 3.6천 |
| 2026.10.01 | ₩20,482 | ₩21,138 | ₩20,348 | ₩20,375 | -0.52% | 4.5천 |
| 2026.09.30 | ₩20,857 | ₩21,680 | ₩20,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,680 |
| +3.95% |
| 700 |
| 2026.09.29 | ₩21,138 | ₩21,138 | ₩21,084 | ₩21,098 | -0.19% | 1.8천 |
|---|
| 2026.09.28 | ₩21,230 | ₩21,230 | ₩21,230 | ₩21,230 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩21,238 | ₩21,478 | ₩21,238 | ₩21,478 | +1.13% | 1.3천 |
|---|
| 2026.09.24 | ₩21,606 | ₩21,606 | ₩21,285 | ₩21,318 | -1.33% | 1.1천 |
|---|
| 2026.09.23 | ₩21,689 | ₩21,689 | ₩21,486 | ₩21,486 | -0.94% | 1천 |
|---|
| 2026.09.22 | ₩21,767 | ₩21,968 | ₩21,673 | ₩21,692 | -0.34% | 2.2천 |
|---|
| 2026.09.21 | ₩21,626 | ₩21,834 | ₩21,620 | ₩21,768 | +0.66% | 900 |
|---|
| 2026.09.18 | ₩21,740 | ₩21,995 | ₩21,633 | ₩21,776 | +0.17% | 2.6천 |
|---|
| 2026.09.17 | ₩22,048 | ₩22,108 | ₩22,048 | ₩22,108 | +0.27% | 900 |
|---|
| 2026.09.16 | ₩22,865 | ₩22,865 | ₩22,333 | ₩22,333 | -2.32% | 900 |
|---|
| 2026.09.15 | ₩22,691 | ₩22,774 | ₩22,691 | ₩22,774 | +0.37% | 300 |
|---|
| 2026.09.14 | ₩22,958 | ₩22,958 | ₩22,811 | ₩22,846 | -0.49% | 600 |
|---|
| 2026.09.11 | ₩22,658 | ₩22,658 | ₩22,658 | ₩22,658 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩22,410 | ₩22,422 | ₩22,410 | ₩22,422 | +0.05% | 700 |
|---|
| 2026.09.09 | ₩22,958 | ₩22,958 | ₩22,517 | ₩22,558 | -1.74% | 6.8천 |
|---|
| 2026.09.08 | ₩22,798 | ₩23,414 | ₩22,717 | ₩23,219 | +1.85% | 6.6천 |
|---|
| 2026.09.04 | ₩23,012 | ₩24,243 | ₩23,012 | ₩23,484 | +2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩23,641 | ₩24,096 | ₩23,534 | ₩23,709 | +0.29% | 3.7천 |
|---|
| 2026.09.02 | ₩23,855 | ₩24,270 | ₩23,855 | ₩24,270 | +1.74% | 900 |
|---|
| 2026.09.01 | ₩23,715 | ₩24,029 | ₩23,534 | ₩23,578 | -0.58% | 2천 |
|---|
| 2026.08.31 | ₩23,782 | ₩24,266 | ₩23,748 | ₩24,266 | +2.04% | 1.9천 |
|---|
| 2026.08.28 | ₩24,012 | ₩24,012 | ₩24,012 | ₩24,012 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩23,675 | ₩23,882 | ₩23,675 | ₩23,800 | +0.53% | 1.2천 |
|---|
| 2026.08.26 | ₩24,150 | ₩24,605 | ₩24,150 | ₩24,308 | +0.65% | 900 |
|---|
| 2026.08.25 | ₩23,387 | ₩24,324 | ₩22,878 | ₩24,296 | +3.89% | 1.6천 |
|---|
| 2026.08.24 | ₩24,377 | ₩24,377 | ₩24,377 | ₩24,377 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,498 | ₩24,498 | ₩23,891 | ₩23,891 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩24,136 | ₩24,217 | ₩23,966 | ₩23,966 | -0.70% | 900 |
|---|
| 2026.08.19 | ₩24,091 | ₩24,091 | ₩24,091 | ₩24,091 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,300 | ₩23,862 | ₩23,300 | ₩23,637 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩23,748 | ₩23,815 | ₩23,226 | ₩23,483 | -1.12% | 7천 |
|---|
| 2026.08.14 | ₩23,815 | ₩23,815 | ₩23,782 | ₩23,782 | -0.14% | 2.8천 |
|---|
| 2026.08.13 | ₩23,716 | ₩23,716 | ₩23,716 | ₩23,716 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩23,186 | ₩23,507 | ₩23,082 | ₩23,507 | +1.39% | 1천 |
|---|
| 2026.08.11 | ₩23,561 | ₩23,561 | ₩23,404 | ₩23,404 | -0.66% | 2.3천 |
|---|
| 2026.08.10 | ₩23,213 | ₩23,628 | ₩23,213 | ₩23,541 | +1.41% | 900 |
|---|
| 2026.08.07 | ₩23,882 | ₩23,925 | ₩23,882 | ₩23,925 | +0.18% | 1.6천 |
|---|
| 2026.08.06 | ₩23,306 | ₩23,492 | ₩23,306 | ₩23,492 | +0.80% | 800 |
|---|
| 2026.08.05 | ₩23,092 | ₩23,526 | ₩22,958 | ₩23,526 | +1.88% | 2.9천 |
|---|
| 2026.08.04 | ₩23,280 | ₩23,962 | ₩23,173 | ₩23,716 | +1.87% | 1.9천 |
|---|
| 2026.08.03 | ₩24,003 | ₩24,003 | ₩23,800 | ₩23,800 | -0.84% | 500 |
|---|
| 2026.07.31 | ₩23,601 | ₩23,660 | ₩23,574 | ₩23,660 | +0.25% | 500 |
|---|
| 2026.07.30 | ₩24,257 | ₩24,739 | ₩23,320 | ₩23,802 | -1.88% | 3천 |
|---|
| 2026.07.29 | ₩24,846 | ₩25,154 | ₩24,511 | ₩24,746 | -0.40% | 1.3천 |
|---|
| 2026.07.28 | ₩24,096 | ₩25,743 | ₩24,096 | ₩25,071 | +4.04% | 5.4천 |
|---|
| 2026.07.27 | ₩24,158 | ₩24,498 | ₩24,096 | ₩24,245 | +0.36% | 2.6천 |
|---|
| 2026.07.24 | ₩23,427 | ₩23,909 | ₩23,414 | ₩23,909 | +2.06% | 8.3천 |
|---|
| 2026.07.23 | ₩23,173 | ₩23,427 | ₩23,079 | ₩23,086 | -0.38% | 800 |
|---|
| 2026.07.22 | ₩23,320 | ₩23,320 | ₩23,171 | ₩23,171 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩22,517 | ₩22,932 | ₩22,503 | ₩22,879 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩22,824 | ₩23,065 | ₩22,824 | ₩22,873 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩23,762 | ₩24,103 | ₩22,377 | ₩22,377 | -5.83% | 4.9천 |
|---|
| 2026.07.16 | ₩23,039 | ₩23,314 | ₩23,039 | ₩23,314 | +1.20% | 5.9천 |
|---|
| 2026.07.15 | ₩21,794 | ₩22,302 | ₩21,794 | ₩22,162 | +1.69% | 1.4천 |
|---|
| 2026.07.14 | ₩22,329 | ₩22,329 | ₩21,968 | ₩22,024 | -1.37% | 1.1천 |
|---|
| 2026.07.13 | ₩22,530 | ₩22,791 | ₩22,530 | ₩22,767 | +1.05% | 800 |
|---|
| 2026.07.10 | ₩21,566 | ₩22,364 | ₩21,566 | ₩22,364 | +3.70% | 1.4천 |
|---|
| 2026.07.09 | ₩21,754 | ₩22,088 | ₩21,580 | ₩21,926 | +0.79% | 1.2천 |
|---|
| 2026.07.08 | ₩22,758 | ₩22,758 | ₩22,008 | ₩22,027 | -3.21% | 2.1천 |
|---|
| 2026.07.07 | ₩22,624 | ₩23,092 | ₩22,624 | ₩22,736 | +0.50% | 2.7천 |
|---|
| 2026.07.06 | ₩22,316 | ₩22,316 | ₩21,754 | ₩22,231 | -0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩22,195 | ₩22,624 | ₩22,048 | ₩22,533 | +1.52% | 2천 |
|---|
| 2026.07.01 | ₩21,889 | ₩22,021 | ₩21,887 | ₩21,972 | +0.38% | 1천 |
|---|
| 2026.06.30 | ₩22,343 | ₩22,343 | ₩21,285 | ₩21,739 | -2.70% | 4.2천 |
|---|
| 2026.06.29 | ₩22,182 | ₩22,416 | ₩20,642 | ₩22,416 | +1.06% | 9.3천 |
|---|
| 2026.06.26 | ₩22,088 | ₩22,533 | ₩22,088 | ₩22,533 | +2.01% | 1.7천 |
|---|
| 2026.06.25 | ₩21,740 | ₩22,088 | ₩21,687 | ₩21,917 | +0.81% | 5.1천 |
|---|
| 2026.06.24 | ₩21,553 | ₩21,633 | ₩21,526 | ₩21,531 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩20,321 | ₩21,539 | ₩20,321 | ₩21,539 | +5.99% | 1.6천 |
|---|
| 2026.06.22 | ₩20,683 | ₩20,964 | ₩20,562 | ₩20,602 | -0.39% | 3.8천 |
|---|
| 2026.06.18 | ₩21,633 | ₩21,633 | ₩20,736 | ₩20,891 | -3.43% | 7.6천 |
|---|
| 2026.06.17 | ₩21,660 | ₩21,861 | ₩21,005 | ₩21,005 | -3.02% | 7.2천 |
|---|
| 2026.06.16 | ₩22,235 | ₩22,235 | ₩21,952 | ₩21,952 | -1.28% | 2천 |
|---|
| 2026.06.15 | ₩21,633 | ₩22,490 | ₩21,633 | ₩21,968 | +1.55% | 700 |
|---|
| 2026.06.12 | ₩22,463 | ₩22,525 | ₩22,383 | ₩22,525 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩22,369 | ₩22,396 | ₩22,214 | ₩22,214 | -0.69% | 2.1천 |
|---|
| 2026.06.10 | ₩22,008 | ₩22,329 | ₩22,008 | ₩22,226 | +0.99% | 2.6천 |
|---|
| 2026.06.09 | ₩21,434 | ₩21,807 | ₩21,434 | ₩21,804 | +1.73% | 900 |
|---|
| 2026.06.08 | ₩21,158 | ₩21,158 | ₩21,158 | ₩21,158 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩20,616 | ₩21,713 | ₩20,616 | ₩20,999 | +1.86% | 2.3만 |
|---|
| 2026.06.04 | ₩20,609 | ₩20,803 | ₩20,442 | ₩20,593 | -0.08% | 4.3천 |
|---|
| 2026.06.03 | ₩21,071 | ₩21,513 | ₩20,763 | ₩21,090 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩21,379 | ₩21,506 | ₩20,750 | ₩21,459 | +0.38% | 1만 |
|---|
| 2026.06.01 | ₩21,519 | ₩21,687 | ₩21,205 | ₩21,298 | -1.03% | 4.3천 |
|---|
| 2026.05.29 | ₩21,914 | ₩22,091 | ₩21,697 | ₩21,697 | -0.99% | 3.9천 |
|---|
| 2026.05.28 | ₩22,156 | ₩22,156 | ₩22,156 | ₩22,156 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,088 | ₩22,570 | ₩22,088 | ₩22,233 | +0.65% | 1.5천 |
|---|
| 2026.05.26 | ₩22,182 | ₩22,262 | ₩22,182 | ₩22,262 | +0.36% | 500 |
|---|
| 2026.05.22 | ₩22,115 | ₩22,396 | ₩22,115 | ₩22,301 | +0.84% | 3.6천 |
|---|
| 2026.05.21 | ₩21,526 | ₩22,128 | ₩21,526 | ₩22,128 | +2.80% | 3.4천 |
|---|
| 2026.05.20 | ₩21,593 | ₩22,195 | ₩21,526 | ₩21,953 | +1.67% | 1.2천 |
|---|
| 2026.05.19 | ₩21,620 | ₩21,754 | ₩21,553 | ₩21,744 | +0.58% | 2.2천 |
|---|
| 2026.05.18 | ₩21,004 | ₩21,606 | ₩21,004 | ₩21,533 | +2.52% | 500 |
|---|
| 2026.05.15 | ₩21,138 | ₩21,258 | ₩21,001 | ₩21,001 | -0.65% | 1.2천 |
|---|
| 2026.05.14 | ₩21,687 | ₩21,700 | ₩21,444 | ₩21,444 | -1.12% | 500 |
|---|
| 2026.05.13 | ₩21,954 | ₩21,954 | ₩21,471 | ₩21,471 | -2.20% | 4.4천 |
|---|
| 2026.05.12 | ₩21,941 | ₩22,396 | ₩21,941 | ₩22,171 | +1.05% | 900 |
|---|
| 2026.05.11 | ₩22,276 | ₩22,276 | ₩21,820 | ₩21,861 | -1.86% | 1.5천 |
|---|
| 2026.05.08 | ₩22,369 | ₩22,932 | ₩22,169 | ₩22,178 | -0.86% | 6.5천 |
|---|
| 2026.05.07 | ₩21,633 | ₩22,476 | ₩21,633 | ₩22,397 | +3.53% | 500 |
|---|
| 2026.05.06 | ₩22,610 | ₩22,704 | ₩22,557 | ₩22,704 | +0.41% | 2.1천 |
|---|
| 2026.05.05 | ₩22,289 | ₩22,490 | ₩22,262 | ₩22,446 | +0.70% | 300 |
|---|
| 2026.05.04 | ₩22,530 | ₩22,530 | ₩22,297 | ₩22,297 | -1.03% | 500 |
|---|
| 2026.05.01 | ₩24,143 | ₩24,143 | ₩22,803 | ₩22,803 | -5.55% | 3.5천 |
|---|
| 2026.04.30 | ₩22,845 | ₩22,845 | ₩22,845 | ₩22,845 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,102 | ₩22,102 | ₩22,001 | ₩22,011 | -0.41% | 500 |
|---|
| 2026.04.28 | ₩22,128 | ₩22,383 | ₩22,128 | ₩22,383 | +1.15% | 500 |
|---|
| 2026.04.27 | ₩22,088 | ₩22,215 | ₩21,857 | ₩21,857 | -1.05% | 500 |
|---|
| 2026.04.24 | ₩22,838 | ₩22,838 | ₩21,874 | ₩21,976 | -3.77% | 2.1천 |
|---|
| 2026.04.23 | ₩22,503 | ₩22,829 | ₩22,155 | ₩22,829 | +1.45% | 400 |
|---|
| 2026.04.22 | ₩21,957 | ₩21,996 | ₩21,727 | ₩21,996 | +0.18% | 1.2천 |
|---|
| 2026.04.21 | ₩22,671 | ₩22,810 | ₩22,151 | ₩22,151 | -2.29% | 800 |
|---|
| 2026.04.20 | ₩22,463 | ₩22,824 | ₩22,463 | ₩22,701 | +1.06% | 3.4천 |
|---|
| 2026.04.17 | ₩22,249 | ₩22,774 | ₩22,249 | ₩22,774 | +2.36% | 900 |
|---|
| 2026.04.16 | ₩21,580 | ₩22,491 | ₩21,580 | ₩22,491 | +4.22% | 4.1천 |
|---|
| 2026.04.15 | ₩22,028 | ₩22,028 | ₩21,486 | ₩21,899 | -0.58% | 2.3천 |
|---|
| 2026.04.14 | ₩21,968 | ₩22,156 | ₩21,968 | ₩22,156 | +0.86% | 1.4천 |
|---|
| 2026.04.13 | ₩21,901 | ₩22,131 | ₩21,272 | ₩22,131 | +1.05% | 2.7천 |
|---|
| 2026.04.10 | ₩22,851 | ₩22,851 | ₩22,677 | ₩22,723 | -0.56% | 2.8천 |
|---|
| 2026.04.09 | ₩23,065 | ₩23,065 | ₩22,891 | ₩22,997 | -0.30% | 300 |
|---|
| 2026.04.08 | ₩22,758 | ₩22,873 | ₩22,758 | ₩22,873 | +0.51% | 400 |
|---|
| 2026.04.07 | ₩23,306 | ₩23,306 | ₩22,985 | ₩22,985 | -1.38% | 300 |
|---|
| 2026.04.06 | ₩23,159 | ₩23,179 | ₩22,597 | ₩23,179 | +0.09% | 3.3천 |
|---|
| 2026.04.02 | ₩23,005 | ₩23,059 | ₩23,005 | ₩23,059 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩22,758 | ₩22,758 | ₩22,677 | ₩22,677 | -0.35% | 2.5천 |
|---|
| 2026.03.31 | ₩22,664 | ₩23,147 | ₩22,664 | ₩23,147 | +2.13% | 500 |
|---|
| 2026.03.30 | ₩23,084 | ₩23,084 | ₩23,084 | ₩23,084 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩23,072 | ₩23,072 | ₩22,985 | ₩22,985 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩23,079 | ₩23,079 | ₩22,948 | ₩22,948 | -0.57% | 300 |
|---|
| 2026.03.25 | ₩22,819 | ₩22,819 | ₩22,819 | ₩22,819 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩22,905 | ₩23,434 | ₩22,905 | ₩22,920 | +0.06% | 2천 |
|---|
| 2026.03.23 | ₩20,709 | ₩23,641 | ₩20,709 | ₩22,238 | +7.38% | 2.7천 |
|---|
| 2026.03.20 | ₩22,891 | ₩22,891 | ₩21,513 | ₩21,814 | -4.71% | 4천 |
|---|
| 2026.03.19 | ₩21,419 | ₩23,360 | ₩21,419 | ₩23,140 | +8.04% | 9천 |
|---|
| 2026.03.18 | ₩23,226 | ₩23,314 | ₩23,068 | ₩23,068 | -0.68% | 1.9천 |
|---|
| 2026.03.17 | ₩23,837 | ₩23,837 | ₩23,837 | ₩23,837 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,003 | ₩24,016 | ₩23,833 | ₩23,833 | -0.71% | 4.6천 |
|---|
| 2026.03.13 | ₩23,936 | ₩23,936 | ₩23,739 | ₩23,739 | -0.82% | 200 |
|---|
| 2026.03.12 | ₩24,096 | ₩24,096 | ₩23,641 | ₩23,649 | -1.86% | 3.3천 |
|---|
| 2026.03.11 | ₩23,895 | ₩23,895 | ₩23,680 | ₩23,680 | -0.90% | 500 |
|---|
| 2026.03.10 | ₩23,989 | ₩24,100 | ₩23,926 | ₩24,100 | +0.46% | 400 |
|---|
| 2026.03.09 | ₩24,424 | ₩24,424 | ₩24,230 | ₩24,304 | -0.49% | 3.4천 |
|---|
| 2026.03.06 | ₩24,431 | ₩24,819 | ₩24,230 | ₩24,633 | +0.83% | 6.7천 |
|---|
| 2026.03.05 | ₩24,739 | ₩25,007 | ₩24,739 | ₩24,857 | +0.48% | 1.6천 |
|---|
| 2026.03.04 | ₩24,766 | ₩25,086 | ₩24,766 | ₩25,086 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩24,812 | ₩25,301 | ₩24,658 | ₩25,106 | +1.18% | 4.1천 |
|---|
| 2026.03.02 | ₩25,770 | ₩25,770 | ₩25,167 | ₩25,262 | -1.97% | 2.1천 |
|---|
| 2026.02.27 | ₩24,899 | ₩25,114 | ₩24,899 | ₩25,114 | +0.86% | 500 |
|---|
| 2026.02.26 | ₩24,846 | ₩24,846 | ₩24,715 | ₩24,715 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩24,859 | ₩25,100 | ₩24,645 | ₩24,677 | -0.73% | 3천 |
|---|
| 2026.02.24 | ₩24,725 | ₩24,993 | ₩24,725 | ₩24,965 | +0.97% | 1.5천 |
|---|
| 2026.02.23 | ₩25,007 | ₩25,007 | ₩24,910 | ₩24,910 | -0.39% | 200 |
|---|
| 2026.02.20 | ₩25,221 | ₩25,221 | ₩24,297 | ₩24,589 | -2.51% | 2.9천 |
|---|
| 2026.02.19 | ₩24,364 | ₩25,301 | ₩24,324 | ₩24,681 | +1.30% | 4.6천 |
|---|
| 2026.02.18 | ₩24,257 | ₩24,459 | ₩24,217 | ₩24,278 | +0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩24,739 | ₩24,766 | ₩23,427 | ₩24,672 | -0.27% | 1만 |
|---|
| 2026.02.13 | ₩25,100 | ₩25,970 | ₩24,471 | ₩24,760 | -1.35% | 1.5만 |
|---|
| 2026.02.12 | ₩24,873 | ₩25,100 | ₩24,456 | ₩24,456 | -1.67% | 4.5천 |
|---|
| 2026.02.11 | ₩23,681 | ₩25,087 | ₩23,681 | ₩24,728 | +4.42% | 2.8천 |
|---|
| 2026.02.10 | ₩26,024 | ₩26,024 | ₩24,096 | ₩24,261 | -6.77% | 2천 |
|---|
| 2026.02.09 | ₩25,047 | ₩25,047 | ₩23,454 | ₩23,653 | -5.56% | 6.2천 |
|---|
| 2026.02.06 | ₩23,380 | ₩23,534 | ₩23,380 | ₩23,475 | +0.41% | 800 |
|---|
| 2026.02.05 | ₩25,033 | ₩25,033 | ₩23,226 | ₩23,347 | -6.74% | 4.8천 |
|---|
| 2026.02.04 | ₩23,695 | ₩24,170 | ₩23,239 | ₩24,170 | +2.01% | 3.2천 |
|---|
| 2026.02.03 | ₩22,443 | ₩23,847 | ₩22,443 | ₩23,739 | +5.77% | 4천 |
|---|
| 2026.02.02 | ₩22,356 | ₩22,788 | ₩22,021 | ₩22,788 | +1.93% | 5.2천 |
|---|
| 2026.01.30 | ₩21,566 | ₩22,289 | ₩21,566 | ₩22,273 | +3.28% | 1.3천 |
|---|
| 2026.01.29 | ₩21,325 | ₩21,459 | ₩21,207 | ₩21,229 | -0.45% | 2.7천 |
|---|
| 2026.01.28 | ₩21,151 | ₩21,151 | ₩20,970 | ₩20,970 | -0.85% | 400 |
|---|
| 2026.01.27 | ₩21,633 | ₩21,633 | ₩20,924 | ₩21,138 | -2.29% | 1.6천 |
|---|
| 2026.01.26 | ₩21,084 | ₩21,285 | ₩20,982 | ₩21,088 | +0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩21,092 | ₩21,092 | ₩21,092 | ₩21,092 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩21,298 | ₩21,298 | ₩20,950 | ₩20,996 | -1.42% | 3.2천 |
|---|
| 2026.01.21 | ₩21,633 | ₩21,633 | ₩20,950 | ₩21,215 | -1.93% | 1천 |
|---|
| 2026.01.20 | ₩21,098 | ₩21,098 | ₩20,948 | ₩20,948 | -0.71% | 600 |
|---|
| 2026.01.16 | ₩21,195 | ₩21,195 | ₩21,195 | ₩21,195 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩21,024 | ₩21,106 | ₩21,024 | ₩21,106 | +0.39% | 300 |
|---|
| 2026.01.14 | ₩20,830 | ₩21,015 | ₩20,830 | ₩21,015 | +0.89% | 1.2천 |
|---|
| 2026.01.13 | ₩20,468 | ₩20,468 | ₩20,282 | ₩20,282 | -0.91% | 300 |
|---|
| 2026.01.12 | ₩21,084 | ₩21,084 | ₩20,335 | ₩20,384 | -3.32% | 2.5천 |
|---|
| 2026.01.09 | ₩20,385 | ₩20,385 | ₩20,385 | ₩20,385 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩20,013 | ₩20,348 | ₩20,013 | ₩20,225 | +1.06% | 2.1천 |
|---|
| 2026.01.07 | ₩20,000 | ₩20,502 | ₩19,719 | ₩19,719 | -1.41% | 2.1천 |
|---|
| 2026.01.06 | ₩20,348 | ₩20,348 | ₩20,000 | ₩20,099 | -1.22% | 5.2천 |
|---|
| 2026.01.05 | ₩20,214 | ₩20,355 | ₩19,973 | ₩20,309 | +0.47% | 2천 |
|---|
| 2026.01.02 | ₩20,080 | ₩20,332 | ₩19,585 | ₩20,223 | +0.71% | 8.2천 |
|---|
| 2025.12.31 | ₩20,214 | ₩20,214 | ₩20,126 | ₩20,126 | -0.44% | 2.3천 |
|---|
| 2025.12.30 | ₩20,281 | ₩20,281 | ₩20,194 | ₩20,241 | -0.20% | 2.6천 |
|---|
| 2025.12.29 | ₩20,134 | ₩20,281 | ₩20,080 | ₩20,136 | +0.01% | 1.2천 |
|---|
| 2025.12.26 | ₩19,879 | ₩20,080 | ₩19,879 | ₩20,017 | +0.69% | 1.7천 |
|---|
| 2025.12.24 | ₩19,933 | ₩19,973 | ₩19,746 | ₩19,879 | -0.27% | 3.9천 |
|---|
| 2025.12.23 | ₩19,946 | ₩19,946 | ₩19,746 | ₩19,756 | -0.95% | 2.6천 |
|---|
| 2025.12.22 | ₩19,819 | ₩20,027 | ₩19,819 | ₩19,949 | +0.66% | 2.3천 |
|---|
| 2025.12.19 | ₩20,053 | ₩20,134 | ₩19,859 | ₩19,859 | -0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩20,214 | ₩20,281 | ₩20,053 | ₩20,136 | -0.38% | 5.3천 |
|---|
| 2025.12.17 | ₩20,281 | ₩20,335 | ₩20,250 | ₩20,250 | -0.15% | 500 |
|---|
| 2025.12.16 | ₩20,147 | ₩20,147 | ₩20,048 | ₩20,100 | -0.23% | 1.3천 |
|---|
| 2025.12.15 | ₩20,415 | ₩20,467 | ₩20,335 | ₩20,467 | +0.26% | 1.3천 |
|---|
| 2025.12.12 | ₩20,214 | ₩20,401 | ₩20,214 | ₩20,238 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩20,254 | ₩20,576 | ₩20,254 | ₩20,298 | +0.22% | 1.4만 |
|---|
| 2025.12.10 | ₩20,265 | ₩20,265 | ₩20,080 | ₩20,170 | -0.47% | 700 |
|---|
| 2025.12.09 | ₩20,134 | ₩20,147 | ₩19,933 | ₩19,937 | -0.98% | 1.1천 |
|---|
| 2025.12.08 | ₩20,312 | ₩20,312 | ₩20,312 | ₩20,312 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩20,750 | ₩20,750 | ₩20,551 | ₩20,551 | -0.95% | 1.2천 |
|---|
| 2025.12.04 | ₩20,533 | ₩20,533 | ₩20,533 | ₩20,533 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩20,750 | ₩20,750 | ₩20,529 | ₩20,529 | -1.06% | 600 |
|---|
| 2025.12.02 | ₩20,736 | ₩20,736 | ₩20,426 | ₩20,426 | -1.50% | 1.3천 |
|---|
| 2025.12.01 | ₩19,732 | ₩20,752 | ₩19,397 | ₩20,752 | +5.17% | 600 |
|---|
| 2025.11.28 | ₩21,029 | ₩21,029 | ₩21,029 | ₩21,029 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩20,831 | ₩20,831 | ₩20,831 | ₩20,831 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩20,563 | ₩20,563 | ₩20,563 | ₩20,563 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩20,395 | ₩20,395 | ₩20,268 | ₩20,281 | -0.56% | 800 |
|---|
| 2025.11.21 | ₩20,348 | ₩21,178 | ₩20,348 | ₩21,138 | +3.88% | 3.3천 |
|---|
| 2025.11.20 | ₩20,294 | ₩20,294 | ₩19,980 | ₩19,980 | -1.55% | 500 |
|---|
| 2025.11.19 | ₩20,301 | ₩20,321 | ₩20,161 | ₩20,203 | -0.48% | 900 |
|---|
| 2025.11.18 | ₩20,428 | ₩20,559 | ₩20,348 | ₩20,559 | +0.64% | 300 |
|---|
| 2025.11.17 | ₩20,602 | ₩20,602 | ₩20,268 | ₩20,268 | -1.62% | 1.1천 |
|---|
| 2025.11.14 | ₩20,401 | ₩20,601 | ₩20,401 | ₩20,601 | +0.98% | 400 |
|---|
| 2025.11.13 | ₩20,696 | ₩20,696 | ₩20,586 | ₩20,586 | -0.53% | 100 |
|---|
| 2025.11.12 | ₩20,696 | ₩20,750 | ₩20,629 | ₩20,629 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩20,482 | ₩20,897 | ₩20,482 | ₩20,897 | +2.03% | 700 |
|---|
| 2025.11.10 | ₩20,292 | ₩20,292 | ₩20,292 | ₩20,292 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,174 | ₩20,309 | ₩20,147 | ₩20,309 | +0.67% | 3.8천 |
|---|
| 2025.11.06 | ₩19,973 | ₩19,973 | ₩19,746 | ₩19,759 | -1.07% | 700 |
|---|
| 2025.11.05 | ₩19,826 | ₩19,928 | ₩19,826 | ₩19,928 | +0.51% | 200 |
|---|
| 2025.11.04 | ₩19,764 | ₩19,826 | ₩19,746 | ₩19,800 | +0.18% | 800 |
|---|
| 2025.11.03 | ₩19,531 | ₩19,732 | ₩19,491 | ₩19,668 | +0.70% | 2.3천 |
|---|
| 2025.10.31 | ₩19,679 | ₩20,053 | ₩19,679 | ₩20,053 | +1.90% | 1.8천 |
|---|
| 2025.10.30 | ₩19,812 | ₩19,986 | ₩19,679 | ₩19,679 | -0.68% | 3.7천 |
|---|
| 2025.10.29 | ₩20,616 | ₩20,616 | ₩20,120 | ₩20,281 | -1.62% | 1.3천 |
|---|
| 2025.10.28 | ₩21,360 | ₩21,360 | ₩20,629 | ₩21,229 | -0.61% | 3.1천 |
|---|
| 2025.10.27 | ₩21,044 | ₩21,165 | ₩21,044 | ₩21,143 | +0.47% | 800 |
|---|
| 2025.10.24 | ₩21,272 | ₩21,733 | ₩20,428 | ₩21,055 | -1.02% | 2.7만 |
|---|
| 2025.10.23 | ₩21,031 | ₩21,165 | ₩20,502 | ₩21,072 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩21,253 | ₩21,456 | ₩21,253 | ₩21,456 | +0.96% | 500 |
|---|
| 2025.10.21 | ₩21,419 | ₩21,419 | ₩20,692 | ₩21,302 | -0.54% | 1.3천 |
|---|
| 2025.10.20 | ₩21,218 | ₩21,428 | ₩20,897 | ₩21,428 | +0.99% | 1.2천 |
|---|
| 2025.10.17 | ₩20,816 | ₩21,177 | ₩20,816 | ₩21,177 | +1.73% | 800 |
|---|
| 2025.10.16 | ₩20,120 | ₩21,111 | ₩20,120 | ₩20,120 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩21,031 | ₩21,044 | ₩20,830 | ₩21,043 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩20,522 | ₩21,272 | ₩20,495 | ₩20,495 | -0.13% | 1.8천 |
|---|
| 2025.10.13 | ₩20,602 | ₩20,770 | ₩20,602 | ₩20,770 | +0.81% | 600 |
|---|
| 2025.10.10 | ₩20,803 | ₩21,078 | ₩20,495 | ₩20,495 | -1.48% | 2.1천 |
|---|
