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 | ₩20,045 | ₩20,045 | ₩19,898 | ₩19,973 | -0.36% | 1.4천 |
| 2026.10.08 | ₩20,360 | ₩20,659 | ₩20,360 | ₩20,659 | +1.47% | 2.5천 |
| 2026.10.07 | ₩20,207 | ₩20,207 | ₩20,207 | ₩20,207 | 0.00% | 100 |
| 2026.10.06 | ₩20,400 | ₩20,635 | ₩20,159 | ₩20,411 | +0.05% | 6.9천 |
| 2026.10.05 | ₩20,253 | ₩20,798 | ₩19,623 | ₩20,798 | +2.69% | 1만 |
| 2026.10.02 | ₩20,440 | ₩20,440 | ₩20,293 | ₩20,427 | -0.07% | 3.6천 |
| 2026.10.01 | ₩20,494 | ₩21,150 | ₩20,360 | ₩20,387 | -0.52% | 4.5천 |
| 2026.09.30 | ₩20,869 | ₩21,693 | ₩20,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,693 |
| +3.95% |
| 700 |
| 2026.09.29 | ₩21,150 | ₩21,150 | ₩21,097 | ₩21,110 | -0.19% | 1.8천 |
|---|
| 2026.09.28 | ₩21,243 | ₩21,243 | ₩21,243 | ₩21,243 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩21,251 | ₩21,491 | ₩21,251 | ₩21,491 | +1.13% | 1.3천 |
|---|
| 2026.09.24 | ₩21,619 | ₩21,619 | ₩21,298 | ₩21,331 | -1.33% | 1.1천 |
|---|
| 2026.09.23 | ₩21,702 | ₩21,702 | ₩21,499 | ₩21,499 | -0.94% | 1천 |
|---|
| 2026.09.22 | ₩21,780 | ₩21,981 | ₩21,686 | ₩21,705 | -0.34% | 2.2천 |
|---|
| 2026.09.21 | ₩21,639 | ₩21,847 | ₩21,633 | ₩21,781 | +0.66% | 900 |
|---|
| 2026.09.18 | ₩21,753 | ₩22,008 | ₩21,646 | ₩21,789 | +0.17% | 2.6천 |
|---|
| 2026.09.17 | ₩22,061 | ₩22,122 | ₩22,061 | ₩22,122 | +0.27% | 900 |
|---|
| 2026.09.16 | ₩22,878 | ₩22,878 | ₩22,347 | ₩22,347 | -2.32% | 900 |
|---|
| 2026.09.15 | ₩22,704 | ₩22,787 | ₩22,704 | ₩22,787 | +0.37% | 300 |
|---|
| 2026.09.14 | ₩22,972 | ₩22,972 | ₩22,825 | ₩22,860 | -0.49% | 600 |
|---|
| 2026.09.11 | ₩22,672 | ₩22,672 | ₩22,672 | ₩22,672 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩22,423 | ₩22,435 | ₩22,423 | ₩22,435 | +0.05% | 700 |
|---|
| 2026.09.09 | ₩22,972 | ₩22,972 | ₩22,530 | ₩22,572 | -1.74% | 6.8천 |
|---|
| 2026.09.08 | ₩22,811 | ₩23,428 | ₩22,731 | ₩23,233 | +1.85% | 6.6천 |
|---|
| 2026.09.04 | ₩23,026 | ₩24,258 | ₩23,026 | ₩23,498 | +2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩23,655 | ₩24,111 | ₩23,548 | ₩23,724 | +0.29% | 3.7천 |
|---|
| 2026.09.02 | ₩23,870 | ₩24,285 | ₩23,870 | ₩24,285 | +1.74% | 900 |
|---|
| 2026.09.01 | ₩23,729 | ₩24,044 | ₩23,548 | ₩23,592 | -0.58% | 2천 |
|---|
| 2026.08.31 | ₩23,796 | ₩24,281 | ₩23,762 | ₩24,281 | +2.04% | 1.9천 |
|---|
| 2026.08.28 | ₩24,026 | ₩24,026 | ₩24,026 | ₩24,026 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩23,689 | ₩23,896 | ₩23,689 | ₩23,815 | +0.53% | 1.2천 |
|---|
| 2026.08.26 | ₩24,164 | ₩24,620 | ₩24,164 | ₩24,322 | +0.65% | 900 |
|---|
| 2026.08.25 | ₩23,401 | ₩24,338 | ₩22,892 | ₩24,310 | +3.89% | 1.6천 |
|---|
| 2026.08.24 | ₩24,392 | ₩24,392 | ₩24,392 | ₩24,392 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,512 | ₩24,512 | ₩23,906 | ₩23,906 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩24,151 | ₩24,231 | ₩23,981 | ₩23,981 | -0.70% | 900 |
|---|
| 2026.08.19 | ₩24,105 | ₩24,105 | ₩24,105 | ₩24,105 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,314 | ₩23,876 | ₩23,314 | ₩23,651 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩23,762 | ₩23,829 | ₩23,240 | ₩23,497 | -1.12% | 7천 |
|---|
| 2026.08.14 | ₩23,829 | ₩23,829 | ₩23,796 | ₩23,796 | -0.14% | 2.8천 |
|---|
| 2026.08.13 | ₩23,730 | ₩23,730 | ₩23,730 | ₩23,730 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩23,200 | ₩23,521 | ₩23,095 | ₩23,521 | +1.39% | 1천 |
|---|
| 2026.08.11 | ₩23,575 | ₩23,575 | ₩23,418 | ₩23,418 | -0.66% | 2.3천 |
|---|
| 2026.08.10 | ₩23,227 | ₩23,642 | ₩23,227 | ₩23,555 | +1.41% | 900 |
|---|
| 2026.08.07 | ₩23,896 | ₩23,939 | ₩23,896 | ₩23,939 | +0.18% | 1.6천 |
|---|
| 2026.08.06 | ₩23,320 | ₩23,507 | ₩23,320 | ₩23,507 | +0.80% | 800 |
|---|
| 2026.08.05 | ₩23,106 | ₩23,540 | ₩22,972 | ₩23,540 | +1.88% | 2.9천 |
|---|
| 2026.08.04 | ₩23,294 | ₩23,977 | ₩23,186 | ₩23,730 | +1.87% | 1.9천 |
|---|
| 2026.08.03 | ₩24,017 | ₩24,017 | ₩23,815 | ₩23,815 | -0.84% | 500 |
|---|
| 2026.07.31 | ₩23,615 | ₩23,674 | ₩23,588 | ₩23,674 | +0.25% | 500 |
|---|
| 2026.07.30 | ₩24,271 | ₩24,754 | ₩23,334 | ₩23,816 | -1.88% | 3천 |
|---|
| 2026.07.29 | ₩24,861 | ₩25,169 | ₩24,526 | ₩24,760 | -0.40% | 1.3천 |
|---|
| 2026.07.28 | ₩24,111 | ₩25,758 | ₩24,111 | ₩25,086 | +4.04% | 5.4천 |
|---|
| 2026.07.27 | ₩24,172 | ₩24,512 | ₩24,111 | ₩24,259 | +0.36% | 2.6천 |
|---|
| 2026.07.24 | ₩23,441 | ₩23,923 | ₩23,428 | ₩23,923 | +2.06% | 8.3천 |
|---|
| 2026.07.23 | ₩23,186 | ₩23,441 | ₩23,093 | ₩23,099 | -0.38% | 800 |
|---|
| 2026.07.22 | ₩23,334 | ₩23,334 | ₩23,185 | ₩23,185 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩22,530 | ₩22,945 | ₩22,517 | ₩22,893 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩22,838 | ₩23,079 | ₩22,838 | ₩22,886 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩23,776 | ₩24,117 | ₩22,391 | ₩22,391 | -5.83% | 4.9천 |
|---|
| 2026.07.16 | ₩23,052 | ₩23,328 | ₩23,052 | ₩23,328 | +1.20% | 5.9천 |
|---|
| 2026.07.15 | ₩21,807 | ₩22,316 | ₩21,807 | ₩22,175 | +1.69% | 1.4천 |
|---|
| 2026.07.14 | ₩22,343 | ₩22,343 | ₩21,981 | ₩22,037 | -1.37% | 1.1천 |
|---|
| 2026.07.13 | ₩22,543 | ₩22,805 | ₩22,543 | ₩22,781 | +1.05% | 800 |
|---|
| 2026.07.10 | ₩21,579 | ₩22,377 | ₩21,579 | ₩22,377 | +3.70% | 1.4천 |
|---|
| 2026.07.09 | ₩21,767 | ₩22,101 | ₩21,592 | ₩21,939 | +0.79% | 1.2천 |
|---|
| 2026.07.08 | ₩22,771 | ₩22,771 | ₩22,021 | ₩22,040 | -3.21% | 2.1천 |
|---|
| 2026.07.07 | ₩22,637 | ₩23,106 | ₩22,637 | ₩22,750 | +0.50% | 2.7천 |
|---|
| 2026.07.06 | ₩22,329 | ₩22,329 | ₩21,767 | ₩22,245 | -0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩22,209 | ₩22,637 | ₩22,061 | ₩22,546 | +1.52% | 2천 |
|---|
| 2026.07.01 | ₩21,902 | ₩22,034 | ₩21,900 | ₩21,985 | +0.38% | 1천 |
|---|
| 2026.06.30 | ₩22,356 | ₩22,356 | ₩21,298 | ₩21,752 | -2.70% | 4.2천 |
|---|
| 2026.06.29 | ₩22,195 | ₩22,430 | ₩20,655 | ₩22,430 | +1.06% | 9.3천 |
|---|
| 2026.06.26 | ₩22,101 | ₩22,546 | ₩22,101 | ₩22,546 | +2.01% | 1.7천 |
|---|
| 2026.06.25 | ₩21,753 | ₩22,101 | ₩21,700 | ₩21,930 | +0.81% | 5.1천 |
|---|
| 2026.06.24 | ₩21,566 | ₩21,646 | ₩21,539 | ₩21,544 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩20,333 | ₩21,552 | ₩20,333 | ₩21,552 | +5.99% | 1.6천 |
|---|
| 2026.06.22 | ₩20,695 | ₩20,976 | ₩20,574 | ₩20,615 | -0.39% | 3.8천 |
|---|
| 2026.06.18 | ₩21,646 | ₩21,646 | ₩20,749 | ₩20,904 | -3.43% | 7.6천 |
|---|
| 2026.06.17 | ₩21,673 | ₩21,874 | ₩21,018 | ₩21,018 | -3.02% | 7.2천 |
|---|
| 2026.06.16 | ₩22,249 | ₩22,249 | ₩21,965 | ₩21,965 | -1.28% | 2천 |
|---|
| 2026.06.15 | ₩21,646 | ₩22,503 | ₩21,646 | ₩21,981 | +1.55% | 700 |
|---|
| 2026.06.12 | ₩22,476 | ₩22,538 | ₩22,396 | ₩22,538 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩22,383 | ₩22,409 | ₩22,227 | ₩22,227 | -0.69% | 2.1천 |
|---|
| 2026.06.10 | ₩22,021 | ₩22,343 | ₩22,021 | ₩22,239 | +0.99% | 2.6천 |
|---|
| 2026.06.09 | ₩21,446 | ₩21,820 | ₩21,446 | ₩21,817 | +1.73% | 900 |
|---|
| 2026.06.08 | ₩21,170 | ₩21,170 | ₩21,170 | ₩21,170 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩20,628 | ₩21,726 | ₩20,628 | ₩21,011 | +1.86% | 2.3만 |
|---|
| 2026.06.04 | ₩20,621 | ₩20,816 | ₩20,454 | ₩20,605 | -0.08% | 4.3천 |
|---|
| 2026.06.03 | ₩21,083 | ₩21,525 | ₩20,775 | ₩21,102 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩21,391 | ₩21,519 | ₩20,762 | ₩21,472 | +0.38% | 1만 |
|---|
| 2026.06.01 | ₩21,532 | ₩21,700 | ₩21,217 | ₩21,311 | -1.03% | 4.3천 |
|---|
| 2026.05.29 | ₩21,927 | ₩22,104 | ₩21,710 | ₩21,710 | -0.99% | 3.9천 |
|---|
| 2026.05.28 | ₩22,170 | ₩22,170 | ₩22,170 | ₩22,170 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,101 | ₩22,584 | ₩22,101 | ₩22,246 | +0.65% | 1.5천 |
|---|
| 2026.05.26 | ₩22,195 | ₩22,276 | ₩22,195 | ₩22,276 | +0.36% | 500 |
|---|
| 2026.05.22 | ₩22,128 | ₩22,409 | ₩22,128 | ₩22,314 | +0.84% | 3.6천 |
|---|
| 2026.05.21 | ₩21,539 | ₩22,142 | ₩21,539 | ₩22,142 | +2.80% | 3.4천 |
|---|
| 2026.05.20 | ₩21,606 | ₩22,209 | ₩21,539 | ₩21,966 | +1.67% | 1.2천 |
|---|
| 2026.05.19 | ₩21,633 | ₩21,767 | ₩21,566 | ₩21,757 | +0.58% | 2.2천 |
|---|
| 2026.05.18 | ₩21,016 | ₩21,619 | ₩21,016 | ₩21,546 | +2.52% | 500 |
|---|
| 2026.05.15 | ₩21,150 | ₩21,271 | ₩21,014 | ₩21,014 | -0.65% | 1.2천 |
|---|
| 2026.05.14 | ₩21,700 | ₩21,713 | ₩21,457 | ₩21,457 | -1.12% | 500 |
|---|
| 2026.05.13 | ₩21,967 | ₩21,967 | ₩21,484 | ₩21,484 | -2.20% | 4.4천 |
|---|
| 2026.05.12 | ₩21,954 | ₩22,409 | ₩21,954 | ₩22,184 | +1.05% | 900 |
|---|
| 2026.05.11 | ₩22,289 | ₩22,289 | ₩21,834 | ₩21,874 | -1.86% | 1.5천 |
|---|
| 2026.05.08 | ₩22,383 | ₩22,945 | ₩22,182 | ₩22,191 | -0.86% | 6.5천 |
|---|
| 2026.05.07 | ₩21,646 | ₩22,490 | ₩21,646 | ₩22,411 | +3.53% | 500 |
|---|
| 2026.05.06 | ₩22,624 | ₩22,718 | ₩22,570 | ₩22,718 | +0.41% | 2.1천 |
|---|
| 2026.05.05 | ₩22,302 | ₩22,503 | ₩22,276 | ₩22,459 | +0.70% | 300 |
|---|
| 2026.05.04 | ₩22,543 | ₩22,543 | ₩22,310 | ₩22,310 | -1.03% | 500 |
|---|
| 2026.05.01 | ₩24,158 | ₩24,158 | ₩22,817 | ₩22,817 | -5.55% | 3.5천 |
|---|
| 2026.04.30 | ₩22,858 | ₩22,858 | ₩22,858 | ₩22,858 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,115 | ₩22,115 | ₩22,014 | ₩22,024 | -0.41% | 500 |
|---|
| 2026.04.28 | ₩22,142 | ₩22,396 | ₩22,142 | ₩22,396 | +1.15% | 500 |
|---|
| 2026.04.27 | ₩22,101 | ₩22,229 | ₩21,870 | ₩21,870 | -1.05% | 500 |
|---|
| 2026.04.24 | ₩22,852 | ₩22,852 | ₩21,887 | ₩21,989 | -3.77% | 2.1천 |
|---|
| 2026.04.23 | ₩22,517 | ₩22,842 | ₩22,168 | ₩22,842 | +1.45% | 400 |
|---|
| 2026.04.22 | ₩21,970 | ₩22,009 | ₩21,740 | ₩22,009 | +0.18% | 1.2천 |
|---|
| 2026.04.21 | ₩22,684 | ₩22,823 | ₩22,164 | ₩22,164 | -2.29% | 800 |
|---|
| 2026.04.20 | ₩22,476 | ₩22,838 | ₩22,476 | ₩22,715 | +1.06% | 3.4천 |
|---|
| 2026.04.17 | ₩22,262 | ₩22,787 | ₩22,262 | ₩22,787 | +2.36% | 900 |
|---|
| 2026.04.16 | ₩21,592 | ₩22,505 | ₩21,592 | ₩22,505 | +4.22% | 4.1천 |
|---|
| 2026.04.15 | ₩22,041 | ₩22,041 | ₩21,499 | ₩21,913 | -0.58% | 2.3천 |
|---|
| 2026.04.14 | ₩21,981 | ₩22,170 | ₩21,981 | ₩22,170 | +0.86% | 1.4천 |
|---|
| 2026.04.13 | ₩21,914 | ₩22,144 | ₩21,284 | ₩22,144 | +1.05% | 2.7천 |
|---|
| 2026.04.10 | ₩22,865 | ₩22,865 | ₩22,691 | ₩22,736 | -0.56% | 2.8천 |
|---|
| 2026.04.09 | ₩23,079 | ₩23,079 | ₩22,905 | ₩23,011 | -0.30% | 300 |
|---|
| 2026.04.08 | ₩22,771 | ₩22,886 | ₩22,771 | ₩22,886 | +0.51% | 400 |
|---|
| 2026.04.07 | ₩23,320 | ₩23,320 | ₩22,999 | ₩22,999 | -1.38% | 300 |
|---|
| 2026.04.06 | ₩23,173 | ₩23,193 | ₩22,610 | ₩23,193 | +0.09% | 3.3천 |
|---|
| 2026.04.02 | ₩23,019 | ₩23,073 | ₩23,019 | ₩23,073 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩22,771 | ₩22,771 | ₩22,691 | ₩22,691 | -0.35% | 2.5천 |
|---|
| 2026.03.31 | ₩22,677 | ₩23,161 | ₩22,677 | ₩23,161 | +2.13% | 500 |
|---|
| 2026.03.30 | ₩23,098 | ₩23,098 | ₩23,098 | ₩23,098 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩23,086 | ₩23,086 | ₩22,999 | ₩22,999 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩23,093 | ₩23,093 | ₩22,961 | ₩22,961 | -0.57% | 300 |
|---|
| 2026.03.25 | ₩22,833 | ₩22,833 | ₩22,833 | ₩22,833 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩22,919 | ₩23,448 | ₩22,919 | ₩22,933 | +0.06% | 2천 |
|---|
| 2026.03.23 | ₩20,722 | ₩23,655 | ₩20,722 | ₩22,251 | +7.38% | 2.7천 |
|---|
| 2026.03.20 | ₩22,905 | ₩22,905 | ₩21,525 | ₩21,827 | -4.71% | 4천 |
|---|
| 2026.03.19 | ₩21,432 | ₩23,374 | ₩21,432 | ₩23,154 | +8.04% | 9천 |
|---|
| 2026.03.18 | ₩23,240 | ₩23,328 | ₩23,082 | ₩23,082 | -0.68% | 1.9천 |
|---|
| 2026.03.17 | ₩23,851 | ₩23,851 | ₩23,851 | ₩23,851 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,017 | ₩24,030 | ₩23,847 | ₩23,847 | -0.71% | 4.6천 |
|---|
| 2026.03.13 | ₩23,950 | ₩23,950 | ₩23,753 | ₩23,753 | -0.82% | 200 |
|---|
| 2026.03.12 | ₩24,111 | ₩24,111 | ₩23,655 | ₩23,663 | -1.86% | 3.3천 |
|---|
| 2026.03.11 | ₩23,910 | ₩23,910 | ₩23,694 | ₩23,694 | -0.90% | 500 |
|---|
| 2026.03.10 | ₩24,003 | ₩24,115 | ₩23,941 | ₩24,115 | +0.46% | 400 |
|---|
| 2026.03.09 | ₩24,439 | ₩24,439 | ₩24,245 | ₩24,318 | -0.49% | 3.4천 |
|---|
| 2026.03.06 | ₩24,446 | ₩24,834 | ₩24,245 | ₩24,648 | +0.83% | 6.7천 |
|---|
| 2026.03.05 | ₩24,754 | ₩25,021 | ₩24,754 | ₩24,871 | +0.48% | 1.6천 |
|---|
| 2026.03.04 | ₩24,780 | ₩25,101 | ₩24,780 | ₩25,101 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩24,827 | ₩25,316 | ₩24,673 | ₩25,121 | +1.18% | 4.1천 |
|---|
| 2026.03.02 | ₩25,785 | ₩25,785 | ₩25,182 | ₩25,277 | -1.97% | 2.1천 |
|---|
| 2026.02.27 | ₩24,914 | ₩25,129 | ₩24,914 | ₩25,129 | +0.86% | 500 |
|---|
| 2026.02.26 | ₩24,861 | ₩24,861 | ₩24,729 | ₩24,729 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩24,874 | ₩25,115 | ₩24,660 | ₩24,692 | -0.73% | 3천 |
|---|
| 2026.02.24 | ₩24,740 | ₩25,008 | ₩24,740 | ₩24,980 | +0.97% | 1.5천 |
|---|
| 2026.02.23 | ₩25,021 | ₩25,021 | ₩24,925 | ₩24,925 | -0.39% | 200 |
|---|
| 2026.02.20 | ₩25,236 | ₩25,236 | ₩24,312 | ₩24,604 | -2.51% | 2.9천 |
|---|
| 2026.02.19 | ₩24,379 | ₩25,316 | ₩24,338 | ₩24,696 | +1.30% | 4.6천 |
|---|
| 2026.02.18 | ₩24,271 | ₩24,474 | ₩24,231 | ₩24,293 | +0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩24,754 | ₩24,780 | ₩23,441 | ₩24,687 | -0.27% | 1만 |
|---|
| 2026.02.13 | ₩25,115 | ₩25,986 | ₩24,486 | ₩24,775 | -1.35% | 1.5만 |
|---|
| 2026.02.12 | ₩24,888 | ₩25,115 | ₩24,471 | ₩24,471 | -1.67% | 4.5천 |
|---|
| 2026.02.11 | ₩23,695 | ₩25,102 | ₩23,695 | ₩24,743 | +4.42% | 2.8천 |
|---|
| 2026.02.10 | ₩26,039 | ₩26,039 | ₩24,111 | ₩24,275 | -6.77% | 2천 |
|---|
| 2026.02.09 | ₩25,062 | ₩25,062 | ₩23,468 | ₩23,667 | -5.56% | 6.2천 |
|---|
| 2026.02.06 | ₩23,394 | ₩23,548 | ₩23,394 | ₩23,489 | +0.41% | 800 |
|---|
| 2026.02.05 | ₩25,048 | ₩25,048 | ₩23,240 | ₩23,361 | -6.74% | 4.8천 |
|---|
| 2026.02.04 | ₩23,709 | ₩24,184 | ₩23,253 | ₩24,184 | +2.01% | 3.2천 |
|---|
| 2026.02.03 | ₩22,456 | ₩23,861 | ₩22,456 | ₩23,753 | +5.77% | 4천 |
|---|
| 2026.02.02 | ₩22,369 | ₩22,802 | ₩22,034 | ₩22,802 | +1.93% | 5.2천 |
|---|
| 2026.01.30 | ₩21,579 | ₩22,302 | ₩21,579 | ₩22,286 | +3.28% | 1.3천 |
|---|
| 2026.01.29 | ₩21,338 | ₩21,472 | ₩21,220 | ₩21,241 | -0.45% | 2.7천 |
|---|
| 2026.01.28 | ₩21,164 | ₩21,164 | ₩20,983 | ₩20,983 | -0.85% | 400 |
|---|
| 2026.01.27 | ₩21,646 | ₩21,646 | ₩20,936 | ₩21,150 | -2.29% | 1.6천 |
|---|
| 2026.01.26 | ₩21,097 | ₩21,298 | ₩20,995 | ₩21,101 | +0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩21,105 | ₩21,105 | ₩21,105 | ₩21,105 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩21,311 | ₩21,311 | ₩20,963 | ₩21,008 | -1.42% | 3.2천 |
|---|
| 2026.01.21 | ₩21,646 | ₩21,646 | ₩20,963 | ₩21,228 | -1.93% | 1천 |
|---|
| 2026.01.20 | ₩21,110 | ₩21,110 | ₩20,960 | ₩20,960 | -0.71% | 600 |
|---|
| 2026.01.16 | ₩21,208 | ₩21,208 | ₩21,208 | ₩21,208 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩21,037 | ₩21,118 | ₩21,037 | ₩21,118 | +0.39% | 300 |
|---|
| 2026.01.14 | ₩20,842 | ₩21,027 | ₩20,842 | ₩21,027 | +0.89% | 1.2천 |
|---|
| 2026.01.13 | ₩20,481 | ₩20,481 | ₩20,294 | ₩20,294 | -0.91% | 300 |
|---|
| 2026.01.12 | ₩21,097 | ₩21,097 | ₩20,347 | ₩20,396 | -3.32% | 2.5천 |
|---|
| 2026.01.09 | ₩20,398 | ₩20,398 | ₩20,398 | ₩20,398 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩20,025 | ₩20,360 | ₩20,025 | ₩20,237 | +1.06% | 2.1천 |
|---|
| 2026.01.07 | ₩20,012 | ₩20,514 | ₩19,731 | ₩19,731 | -1.41% | 2.1천 |
|---|
| 2026.01.06 | ₩20,360 | ₩20,360 | ₩20,012 | ₩20,111 | -1.22% | 5.2천 |
|---|
| 2026.01.05 | ₩20,226 | ₩20,367 | ₩19,985 | ₩20,321 | +0.47% | 2천 |
|---|
| 2026.01.02 | ₩20,092 | ₩20,344 | ₩19,597 | ₩20,236 | +0.71% | 8.2천 |
|---|
| 2025.12.31 | ₩20,226 | ₩20,226 | ₩20,138 | ₩20,138 | -0.44% | 2.3천 |
|---|
| 2025.12.30 | ₩20,293 | ₩20,293 | ₩20,206 | ₩20,253 | -0.20% | 2.6천 |
|---|
| 2025.12.29 | ₩20,146 | ₩20,293 | ₩20,092 | ₩20,148 | +0.01% | 1.2천 |
|---|
| 2025.12.26 | ₩19,891 | ₩20,092 | ₩19,891 | ₩20,029 | +0.69% | 1.7천 |
|---|
| 2025.12.24 | ₩19,945 | ₩19,985 | ₩19,757 | ₩19,891 | -0.27% | 3.9천 |
|---|
| 2025.12.23 | ₩19,958 | ₩19,958 | ₩19,757 | ₩19,768 | -0.95% | 2.6천 |
|---|
| 2025.12.22 | ₩19,831 | ₩20,039 | ₩19,831 | ₩19,961 | +0.66% | 2.3천 |
|---|
| 2025.12.19 | ₩20,065 | ₩20,146 | ₩19,871 | ₩19,871 | -0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩20,226 | ₩20,293 | ₩20,065 | ₩20,148 | -0.38% | 5.3천 |
|---|
| 2025.12.17 | ₩20,293 | ₩20,347 | ₩20,262 | ₩20,262 | -0.15% | 500 |
|---|
| 2025.12.16 | ₩20,159 | ₩20,159 | ₩20,060 | ₩20,112 | -0.23% | 1.3천 |
|---|
| 2025.12.15 | ₩20,427 | ₩20,479 | ₩20,347 | ₩20,479 | +0.26% | 1.3천 |
|---|
| 2025.12.12 | ₩20,226 | ₩20,414 | ₩20,226 | ₩20,250 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩20,266 | ₩20,588 | ₩20,266 | ₩20,311 | +0.22% | 1.4만 |
|---|
| 2025.12.10 | ₩20,277 | ₩20,277 | ₩20,092 | ₩20,182 | -0.47% | 700 |
|---|
| 2025.12.09 | ₩20,146 | ₩20,159 | ₩19,945 | ₩19,949 | -0.98% | 1.1천 |
|---|
| 2025.12.08 | ₩20,324 | ₩20,324 | ₩20,324 | ₩20,324 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩20,762 | ₩20,762 | ₩20,564 | ₩20,564 | -0.95% | 1.2천 |
|---|
| 2025.12.04 | ₩20,545 | ₩20,545 | ₩20,545 | ₩20,545 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩20,762 | ₩20,762 | ₩20,541 | ₩20,541 | -1.06% | 600 |
|---|
| 2025.12.02 | ₩20,749 | ₩20,749 | ₩20,438 | ₩20,438 | -1.50% | 1.3천 |
|---|
| 2025.12.01 | ₩19,744 | ₩20,765 | ₩19,409 | ₩20,765 | +5.17% | 600 |
|---|
| 2025.11.28 | ₩21,042 | ₩21,042 | ₩21,042 | ₩21,042 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩20,844 | ₩20,844 | ₩20,844 | ₩20,844 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩20,576 | ₩20,576 | ₩20,576 | ₩20,576 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩20,407 | ₩20,407 | ₩20,280 | ₩20,293 | -0.56% | 800 |
|---|
| 2025.11.21 | ₩20,360 | ₩21,191 | ₩20,360 | ₩21,150 | +3.88% | 3.3천 |
|---|
| 2025.11.20 | ₩20,307 | ₩20,307 | ₩19,992 | ₩19,992 | -1.55% | 500 |
|---|
| 2025.11.19 | ₩20,313 | ₩20,333 | ₩20,173 | ₩20,215 | -0.48% | 900 |
|---|
| 2025.11.18 | ₩20,440 | ₩20,572 | ₩20,360 | ₩20,572 | +0.64% | 300 |
|---|
| 2025.11.17 | ₩20,615 | ₩20,615 | ₩20,280 | ₩20,280 | -1.62% | 1.1천 |
|---|
| 2025.11.14 | ₩20,414 | ₩20,613 | ₩20,414 | ₩20,613 | +0.98% | 400 |
|---|
| 2025.11.13 | ₩20,708 | ₩20,708 | ₩20,599 | ₩20,599 | -0.53% | 100 |
|---|
| 2025.11.12 | ₩20,708 | ₩20,762 | ₩20,641 | ₩20,641 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩20,494 | ₩20,909 | ₩20,494 | ₩20,909 | +2.03% | 700 |
|---|
| 2025.11.10 | ₩20,304 | ₩20,304 | ₩20,304 | ₩20,304 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,186 | ₩20,321 | ₩20,159 | ₩20,321 | +0.67% | 3.8천 |
|---|
| 2025.11.06 | ₩19,985 | ₩19,985 | ₩19,757 | ₩19,771 | -1.07% | 700 |
|---|
| 2025.11.05 | ₩19,838 | ₩19,939 | ₩19,838 | ₩19,939 | +0.51% | 200 |
|---|
| 2025.11.04 | ₩19,776 | ₩19,838 | ₩19,757 | ₩19,812 | +0.18% | 800 |
|---|
| 2025.11.03 | ₩19,543 | ₩19,744 | ₩19,503 | ₩19,680 | +0.70% | 2.3천 |
|---|
| 2025.10.31 | ₩19,690 | ₩20,065 | ₩19,690 | ₩20,065 | +1.90% | 1.8천 |
|---|
| 2025.10.30 | ₩19,824 | ₩19,998 | ₩19,690 | ₩19,690 | -0.68% | 3.7천 |
|---|
| 2025.10.29 | ₩20,628 | ₩20,628 | ₩20,132 | ₩20,293 | -1.62% | 1.3천 |
|---|
| 2025.10.28 | ₩21,373 | ₩21,373 | ₩20,641 | ₩21,241 | -0.61% | 3.1천 |
|---|
| 2025.10.27 | ₩21,057 | ₩21,177 | ₩21,057 | ₩21,156 | +0.47% | 800 |
|---|
| 2025.10.24 | ₩21,284 | ₩21,746 | ₩20,440 | ₩21,067 | -1.02% | 2.7만 |
|---|
| 2025.10.23 | ₩21,043 | ₩21,177 | ₩20,514 | ₩21,085 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩21,266 | ₩21,469 | ₩21,266 | ₩21,469 | +0.96% | 500 |
|---|
| 2025.10.21 | ₩21,432 | ₩21,432 | ₩20,704 | ₩21,315 | -0.54% | 1.3천 |
|---|
| 2025.10.20 | ₩21,231 | ₩21,441 | ₩20,909 | ₩21,441 | +0.99% | 1.2천 |
|---|
| 2025.10.17 | ₩20,829 | ₩21,189 | ₩20,829 | ₩21,189 | +1.73% | 800 |
|---|
| 2025.10.16 | ₩20,132 | ₩21,124 | ₩20,132 | ₩20,132 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩21,043 | ₩21,057 | ₩20,842 | ₩21,055 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩20,534 | ₩21,284 | ₩20,507 | ₩20,507 | -0.13% | 1.8천 |
|---|
| 2025.10.13 | ₩20,615 | ₩20,782 | ₩20,615 | ₩20,782 | +0.81% | 600 |
|---|
| 2025.10.10 | ₩20,816 | ₩21,090 | ₩20,507 | ₩20,507 | -1.48% | 2.1천 |
|---|
