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 | ₩20,076 | ₩20,076 | ₩19,929 | ₩20,004 | -0.36% | 1.4천 |
| 2026.10.08 | ₩20,391 | ₩20,691 | ₩20,391 | ₩20,691 | +1.47% | 2.5천 |
| 2026.10.07 | ₩20,238 | ₩20,238 | ₩20,238 | ₩20,238 | 0.00% | 100 |
| 2026.10.06 | ₩20,432 | ₩20,666 | ₩20,190 | ₩20,442 | +0.05% | 6.9천 |
| 2026.10.05 | ₩20,284 | ₩20,830 | ₩19,654 | ₩20,830 | +2.69% | 1만 |
| 2026.10.02 | ₩20,472 | ₩20,472 | ₩20,324 | ₩20,458 | -0.07% | 3.6천 |
| 2026.10.01 | ₩20,526 | ₩21,183 | ₩20,391 | ₩20,418 | -0.52% | 4.5천 |
| 2026.09.30 | ₩20,901 | ₩21,726 | ₩20,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,726 |
| +3.95% |
| 700 |
| 2026.09.29 | ₩21,183 | ₩21,183 | ₩21,129 | ₩21,143 | -0.19% | 1.8천 |
|---|
| 2026.09.28 | ₩21,275 | ₩21,275 | ₩21,275 | ₩21,275 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩21,284 | ₩21,524 | ₩21,284 | ₩21,524 | +1.13% | 1.3천 |
|---|
| 2026.09.24 | ₩21,652 | ₩21,652 | ₩21,330 | ₩21,364 | -1.33% | 1.1천 |
|---|
| 2026.09.23 | ₩21,736 | ₩21,736 | ₩21,532 | ₩21,532 | -0.94% | 1천 |
|---|
| 2026.09.22 | ₩21,813 | ₩22,015 | ₩21,720 | ₩21,738 | -0.34% | 2.2천 |
|---|
| 2026.09.21 | ₩21,673 | ₩21,881 | ₩21,666 | ₩21,815 | +0.66% | 900 |
|---|
| 2026.09.18 | ₩21,787 | ₩22,042 | ₩21,679 | ₩21,823 | +0.17% | 2.6천 |
|---|
| 2026.09.17 | ₩22,095 | ₩22,156 | ₩22,095 | ₩22,156 | +0.27% | 900 |
|---|
| 2026.09.16 | ₩22,914 | ₩22,914 | ₩22,381 | ₩22,381 | -2.32% | 900 |
|---|
| 2026.09.15 | ₩22,739 | ₩22,822 | ₩22,739 | ₩22,822 | +0.37% | 300 |
|---|
| 2026.09.14 | ₩23,007 | ₩23,007 | ₩22,860 | ₩22,895 | -0.49% | 600 |
|---|
| 2026.09.11 | ₩22,707 | ₩22,707 | ₩22,707 | ₩22,707 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩22,457 | ₩22,469 | ₩22,457 | ₩22,469 | +0.05% | 700 |
|---|
| 2026.09.09 | ₩23,007 | ₩23,007 | ₩22,565 | ₩22,606 | -1.74% | 6.8천 |
|---|
| 2026.09.08 | ₩22,846 | ₩23,464 | ₩22,766 | ₩23,269 | +1.85% | 6.6천 |
|---|
| 2026.09.04 | ₩23,061 | ₩24,295 | ₩23,061 | ₩23,535 | +2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩23,692 | ₩24,148 | ₩23,584 | ₩23,760 | +0.29% | 3.7천 |
|---|
| 2026.09.02 | ₩23,906 | ₩24,322 | ₩23,906 | ₩24,322 | +1.74% | 900 |
|---|
| 2026.09.01 | ₩23,765 | ₩24,081 | ₩23,584 | ₩23,629 | -0.58% | 2천 |
|---|
| 2026.08.31 | ₩23,832 | ₩24,318 | ₩23,799 | ₩24,318 | +2.04% | 1.9천 |
|---|
| 2026.08.28 | ₩24,063 | ₩24,063 | ₩24,063 | ₩24,063 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩23,725 | ₩23,933 | ₩23,725 | ₩23,851 | +0.53% | 1.2천 |
|---|
| 2026.08.26 | ₩24,201 | ₩24,658 | ₩24,201 | ₩24,360 | +0.65% | 900 |
|---|
| 2026.08.25 | ₩23,437 | ₩24,376 | ₩22,927 | ₩24,348 | +3.89% | 1.6천 |
|---|
| 2026.08.24 | ₩24,429 | ₩24,429 | ₩24,429 | ₩24,429 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,550 | ₩24,550 | ₩23,942 | ₩23,942 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩24,188 | ₩24,268 | ₩24,018 | ₩24,018 | -0.70% | 900 |
|---|
| 2026.08.19 | ₩24,142 | ₩24,142 | ₩24,142 | ₩24,142 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,350 | ₩23,913 | ₩23,350 | ₩23,688 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩23,799 | ₩23,866 | ₩23,276 | ₩23,533 | -1.12% | 7천 |
|---|
| 2026.08.14 | ₩23,866 | ₩23,866 | ₩23,832 | ₩23,832 | -0.14% | 2.8천 |
|---|
| 2026.08.13 | ₩23,767 | ₩23,767 | ₩23,767 | ₩23,767 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩23,235 | ₩23,557 | ₩23,131 | ₩23,557 | +1.39% | 1천 |
|---|
| 2026.08.11 | ₩23,611 | ₩23,611 | ₩23,454 | ₩23,454 | -0.66% | 2.3천 |
|---|
| 2026.08.10 | ₩23,262 | ₩23,678 | ₩23,262 | ₩23,591 | +1.41% | 900 |
|---|
| 2026.08.07 | ₩23,933 | ₩23,976 | ₩23,933 | ₩23,976 | +0.18% | 1.6천 |
|---|
| 2026.08.06 | ₩23,356 | ₩23,543 | ₩23,356 | ₩23,543 | +0.80% | 800 |
|---|
| 2026.08.05 | ₩23,142 | ₩23,576 | ₩23,007 | ₩23,576 | +1.88% | 2.9천 |
|---|
| 2026.08.04 | ₩23,329 | ₩24,014 | ₩23,222 | ₩23,767 | +1.87% | 1.9천 |
|---|
| 2026.08.03 | ₩24,054 | ₩24,054 | ₩23,851 | ₩23,851 | -0.84% | 500 |
|---|
| 2026.07.31 | ₩23,651 | ₩23,710 | ₩23,625 | ₩23,710 | +0.25% | 500 |
|---|
| 2026.07.30 | ₩24,309 | ₩24,792 | ₩23,370 | ₩23,853 | -1.88% | 3천 |
|---|
| 2026.07.29 | ₩24,899 | ₩25,208 | ₩24,564 | ₩24,798 | -0.40% | 1.3천 |
|---|
| 2026.07.28 | ₩24,148 | ₩25,798 | ₩24,148 | ₩25,124 | +4.04% | 5.4천 |
|---|
| 2026.07.27 | ₩24,209 | ₩24,550 | ₩24,148 | ₩24,297 | +0.36% | 2.6천 |
|---|
| 2026.07.24 | ₩23,477 | ₩23,960 | ₩23,464 | ₩23,960 | +2.06% | 8.3천 |
|---|
| 2026.07.23 | ₩23,222 | ₩23,477 | ₩23,128 | ₩23,135 | -0.38% | 800 |
|---|
| 2026.07.22 | ₩23,370 | ₩23,370 | ₩23,221 | ₩23,221 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩22,565 | ₩22,981 | ₩22,551 | ₩22,928 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩22,873 | ₩23,115 | ₩22,873 | ₩22,922 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩23,812 | ₩24,154 | ₩22,425 | ₩22,425 | -5.83% | 4.9천 |
|---|
| 2026.07.16 | ₩23,088 | ₩23,364 | ₩23,088 | ₩23,364 | +1.20% | 5.9천 |
|---|
| 2026.07.15 | ₩21,840 | ₩22,350 | ₩21,840 | ₩22,209 | +1.69% | 1.4천 |
|---|
| 2026.07.14 | ₩22,377 | ₩22,377 | ₩22,015 | ₩22,071 | -1.37% | 1.1천 |
|---|
| 2026.07.13 | ₩22,578 | ₩22,840 | ₩22,578 | ₩22,816 | +1.05% | 800 |
|---|
| 2026.07.10 | ₩21,612 | ₩22,412 | ₩21,612 | ₩22,412 | +3.70% | 1.4천 |
|---|
| 2026.07.09 | ₩21,800 | ₩22,135 | ₩21,626 | ₩21,973 | +0.79% | 1.2천 |
|---|
| 2026.07.08 | ₩22,806 | ₩22,806 | ₩22,055 | ₩22,074 | -3.21% | 2.1천 |
|---|
| 2026.07.07 | ₩22,672 | ₩23,142 | ₩22,672 | ₩22,785 | +0.50% | 2.7천 |
|---|
| 2026.07.06 | ₩22,363 | ₩22,363 | ₩21,800 | ₩22,279 | -0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩22,243 | ₩22,672 | ₩22,095 | ₩22,581 | +1.52% | 2천 |
|---|
| 2026.07.01 | ₩21,936 | ₩22,068 | ₩21,934 | ₩22,019 | +0.38% | 1천 |
|---|
| 2026.06.30 | ₩22,390 | ₩22,390 | ₩21,330 | ₩21,785 | -2.70% | 4.2천 |
|---|
| 2026.06.29 | ₩22,229 | ₩22,464 | ₩20,687 | ₩22,464 | +1.06% | 9.3천 |
|---|
| 2026.06.26 | ₩22,135 | ₩22,581 | ₩22,135 | ₩22,581 | +2.01% | 1.7천 |
|---|
| 2026.06.25 | ₩21,787 | ₩22,135 | ₩21,733 | ₩21,964 | +0.81% | 5.1천 |
|---|
| 2026.06.24 | ₩21,599 | ₩21,679 | ₩21,572 | ₩21,577 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩20,365 | ₩21,585 | ₩20,365 | ₩21,585 | +5.99% | 1.6천 |
|---|
| 2026.06.22 | ₩20,727 | ₩21,009 | ₩20,606 | ₩20,646 | -0.39% | 3.8천 |
|---|
| 2026.06.18 | ₩21,679 | ₩21,679 | ₩20,780 | ₩20,936 | -3.43% | 7.6천 |
|---|
| 2026.06.17 | ₩21,706 | ₩21,907 | ₩21,050 | ₩21,050 | -3.02% | 7.2천 |
|---|
| 2026.06.16 | ₩22,283 | ₩22,283 | ₩21,999 | ₩21,999 | -1.28% | 2천 |
|---|
| 2026.06.15 | ₩21,679 | ₩22,538 | ₩21,679 | ₩22,015 | +1.55% | 700 |
|---|
| 2026.06.12 | ₩22,511 | ₩22,573 | ₩22,431 | ₩22,573 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩22,417 | ₩22,444 | ₩22,262 | ₩22,262 | -0.69% | 2.1천 |
|---|
| 2026.06.10 | ₩22,055 | ₩22,377 | ₩22,055 | ₩22,274 | +0.99% | 2.6천 |
|---|
| 2026.06.09 | ₩21,479 | ₩21,854 | ₩21,479 | ₩21,851 | +1.73% | 900 |
|---|
| 2026.06.08 | ₩21,203 | ₩21,203 | ₩21,203 | ₩21,203 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩20,660 | ₩21,760 | ₩20,660 | ₩21,043 | +1.86% | 2.3만 |
|---|
| 2026.06.04 | ₩20,653 | ₩20,848 | ₩20,485 | ₩20,637 | -0.08% | 4.3천 |
|---|
| 2026.06.03 | ₩21,116 | ₩21,559 | ₩20,807 | ₩21,135 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩21,424 | ₩21,552 | ₩20,794 | ₩21,505 | +0.38% | 1만 |
|---|
| 2026.06.01 | ₩21,565 | ₩21,733 | ₩21,250 | ₩21,344 | -1.03% | 4.3천 |
|---|
| 2026.05.29 | ₩21,961 | ₩22,138 | ₩21,744 | ₩21,744 | -0.99% | 3.9천 |
|---|
| 2026.05.28 | ₩22,204 | ₩22,204 | ₩22,204 | ₩22,204 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,135 | ₩22,618 | ₩22,135 | ₩22,280 | +0.65% | 1.5천 |
|---|
| 2026.05.26 | ₩22,229 | ₩22,310 | ₩22,229 | ₩22,310 | +0.36% | 500 |
|---|
| 2026.05.22 | ₩22,162 | ₩22,444 | ₩22,162 | ₩22,349 | +0.84% | 3.6천 |
|---|
| 2026.05.21 | ₩21,572 | ₩22,176 | ₩21,572 | ₩22,176 | +2.80% | 3.4천 |
|---|
| 2026.05.20 | ₩21,639 | ₩22,243 | ₩21,572 | ₩22,000 | +1.67% | 1.2천 |
|---|
| 2026.05.19 | ₩21,666 | ₩21,800 | ₩21,599 | ₩21,791 | +0.58% | 2.2천 |
|---|
| 2026.05.18 | ₩21,049 | ₩21,652 | ₩21,049 | ₩21,579 | +2.52% | 500 |
|---|
| 2026.05.15 | ₩21,183 | ₩21,304 | ₩21,046 | ₩21,046 | -0.65% | 1.2천 |
|---|
| 2026.05.14 | ₩21,733 | ₩21,746 | ₩21,490 | ₩21,490 | -1.12% | 500 |
|---|
| 2026.05.13 | ₩22,001 | ₩22,001 | ₩21,517 | ₩21,517 | -2.20% | 4.4천 |
|---|
| 2026.05.12 | ₩21,988 | ₩22,444 | ₩21,988 | ₩22,219 | +1.05% | 900 |
|---|
| 2026.05.11 | ₩22,323 | ₩22,323 | ₩21,867 | ₩21,907 | -1.86% | 1.5천 |
|---|
| 2026.05.08 | ₩22,417 | ₩22,981 | ₩22,216 | ₩22,225 | -0.86% | 6.5천 |
|---|
| 2026.05.07 | ₩21,679 | ₩22,524 | ₩21,679 | ₩22,445 | +3.53% | 500 |
|---|
| 2026.05.06 | ₩22,659 | ₩22,753 | ₩22,605 | ₩22,753 | +0.41% | 2.1천 |
|---|
| 2026.05.05 | ₩22,337 | ₩22,538 | ₩22,310 | ₩22,494 | +0.70% | 300 |
|---|
| 2026.05.04 | ₩22,578 | ₩22,578 | ₩22,345 | ₩22,345 | -1.03% | 500 |
|---|
| 2026.05.01 | ₩24,195 | ₩24,195 | ₩22,852 | ₩22,852 | -5.55% | 3.5천 |
|---|
| 2026.04.30 | ₩22,893 | ₩22,893 | ₩22,893 | ₩22,893 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,149 | ₩22,149 | ₩22,048 | ₩22,058 | -0.41% | 500 |
|---|
| 2026.04.28 | ₩22,176 | ₩22,431 | ₩22,176 | ₩22,431 | +1.15% | 500 |
|---|
| 2026.04.27 | ₩22,135 | ₩22,263 | ₩21,903 | ₩21,903 | -1.05% | 500 |
|---|
| 2026.04.24 | ₩22,887 | ₩22,887 | ₩21,921 | ₩22,023 | -3.77% | 2.1천 |
|---|
| 2026.04.23 | ₩22,551 | ₩22,877 | ₩22,202 | ₩22,877 | +1.45% | 400 |
|---|
| 2026.04.22 | ₩22,004 | ₩22,043 | ₩21,773 | ₩22,043 | +0.18% | 1.2천 |
|---|
| 2026.04.21 | ₩22,719 | ₩22,858 | ₩22,198 | ₩22,198 | -2.29% | 800 |
|---|
| 2026.04.20 | ₩22,511 | ₩22,873 | ₩22,511 | ₩22,750 | +1.06% | 3.4천 |
|---|
| 2026.04.17 | ₩22,296 | ₩22,822 | ₩22,296 | ₩22,822 | +2.36% | 900 |
|---|
| 2026.04.16 | ₩21,626 | ₩22,539 | ₩21,626 | ₩22,539 | +4.22% | 4.1천 |
|---|
| 2026.04.15 | ₩22,075 | ₩22,075 | ₩21,532 | ₩21,946 | -0.58% | 2.3천 |
|---|
| 2026.04.14 | ₩22,015 | ₩22,204 | ₩22,015 | ₩22,204 | +0.86% | 1.4천 |
|---|
| 2026.04.13 | ₩21,948 | ₩22,178 | ₩21,317 | ₩22,178 | +1.05% | 2.7천 |
|---|
| 2026.04.10 | ₩22,900 | ₩22,900 | ₩22,726 | ₩22,771 | -0.56% | 2.8천 |
|---|
| 2026.04.09 | ₩23,115 | ₩23,115 | ₩22,940 | ₩23,046 | -0.30% | 300 |
|---|
| 2026.04.08 | ₩22,806 | ₩22,922 | ₩22,806 | ₩22,922 | +0.51% | 400 |
|---|
| 2026.04.07 | ₩23,356 | ₩23,356 | ₩23,034 | ₩23,034 | -1.38% | 300 |
|---|
| 2026.04.06 | ₩23,209 | ₩23,229 | ₩22,645 | ₩23,229 | +0.09% | 3.3천 |
|---|
| 2026.04.02 | ₩23,054 | ₩23,108 | ₩23,054 | ₩23,108 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩22,806 | ₩22,806 | ₩22,726 | ₩22,726 | -0.35% | 2.5천 |
|---|
| 2026.03.31 | ₩22,712 | ₩23,197 | ₩22,712 | ₩23,197 | +2.13% | 500 |
|---|
| 2026.03.30 | ₩23,134 | ₩23,134 | ₩23,134 | ₩23,134 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩23,121 | ₩23,121 | ₩23,034 | ₩23,034 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩23,128 | ₩23,128 | ₩22,997 | ₩22,997 | -0.57% | 300 |
|---|
| 2026.03.25 | ₩22,868 | ₩22,868 | ₩22,868 | ₩22,868 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩22,954 | ₩23,484 | ₩22,954 | ₩22,969 | +0.06% | 2천 |
|---|
| 2026.03.23 | ₩20,754 | ₩23,692 | ₩20,754 | ₩22,286 | +7.38% | 2.7천 |
|---|
| 2026.03.20 | ₩22,940 | ₩22,940 | ₩21,559 | ₩21,860 | -4.71% | 4천 |
|---|
| 2026.03.19 | ₩21,465 | ₩23,410 | ₩21,465 | ₩23,190 | +8.04% | 9천 |
|---|
| 2026.03.18 | ₩23,276 | ₩23,364 | ₩23,117 | ₩23,117 | -0.68% | 1.9천 |
|---|
| 2026.03.17 | ₩23,887 | ₩23,887 | ₩23,887 | ₩23,887 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,054 | ₩24,067 | ₩23,883 | ₩23,883 | -0.71% | 4.6천 |
|---|
| 2026.03.13 | ₩23,987 | ₩23,987 | ₩23,790 | ₩23,790 | -0.82% | 200 |
|---|
| 2026.03.12 | ₩24,148 | ₩24,148 | ₩23,692 | ₩23,700 | -1.86% | 3.3천 |
|---|
| 2026.03.11 | ₩23,946 | ₩23,946 | ₩23,730 | ₩23,730 | -0.90% | 500 |
|---|
| 2026.03.10 | ₩24,040 | ₩24,152 | ₩23,977 | ₩24,152 | +0.46% | 400 |
|---|
| 2026.03.09 | ₩24,476 | ₩24,476 | ₩24,282 | ₩24,356 | -0.49% | 3.4천 |
|---|
| 2026.03.06 | ₩24,483 | ₩24,872 | ₩24,282 | ₩24,686 | +0.83% | 6.7천 |
|---|
| 2026.03.05 | ₩24,792 | ₩25,060 | ₩24,792 | ₩24,910 | +0.48% | 1.6천 |
|---|
| 2026.03.04 | ₩24,818 | ₩25,139 | ₩24,818 | ₩25,139 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩24,865 | ₩25,355 | ₩24,711 | ₩25,159 | +1.18% | 4.1천 |
|---|
| 2026.03.02 | ₩25,825 | ₩25,825 | ₩25,221 | ₩25,316 | -1.97% | 2.1천 |
|---|
| 2026.02.27 | ₩24,953 | ₩25,167 | ₩24,953 | ₩25,167 | +0.86% | 500 |
|---|
| 2026.02.26 | ₩24,899 | ₩24,899 | ₩24,768 | ₩24,768 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩24,912 | ₩25,154 | ₩24,698 | ₩24,730 | -0.73% | 3천 |
|---|
| 2026.02.24 | ₩24,778 | ₩25,047 | ₩24,778 | ₩25,018 | +0.97% | 1.5천 |
|---|
| 2026.02.23 | ₩25,060 | ₩25,060 | ₩24,963 | ₩24,963 | -0.39% | 200 |
|---|
| 2026.02.20 | ₩25,275 | ₩25,275 | ₩24,349 | ₩24,641 | -2.51% | 2.9천 |
|---|
| 2026.02.19 | ₩24,416 | ₩25,355 | ₩24,376 | ₩24,734 | +1.30% | 4.6천 |
|---|
| 2026.02.18 | ₩24,309 | ₩24,511 | ₩24,268 | ₩24,330 | +0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩24,792 | ₩24,818 | ₩23,477 | ₩24,725 | -0.27% | 1만 |
|---|
| 2026.02.13 | ₩25,154 | ₩26,026 | ₩24,523 | ₩24,813 | -1.35% | 1.5만 |
|---|
| 2026.02.12 | ₩24,926 | ₩25,154 | ₩24,509 | ₩24,509 | -1.67% | 4.5천 |
|---|
| 2026.02.11 | ₩23,732 | ₩25,140 | ₩23,732 | ₩24,781 | +4.42% | 2.8천 |
|---|
| 2026.02.10 | ₩26,080 | ₩26,080 | ₩24,148 | ₩24,313 | -6.77% | 2천 |
|---|
| 2026.02.09 | ₩25,100 | ₩25,100 | ₩23,504 | ₩23,704 | -5.56% | 6.2천 |
|---|
| 2026.02.06 | ₩23,430 | ₩23,584 | ₩23,430 | ₩23,525 | +0.41% | 800 |
|---|
| 2026.02.05 | ₩25,087 | ₩25,087 | ₩23,276 | ₩23,396 | -6.74% | 4.8천 |
|---|
| 2026.02.04 | ₩23,745 | ₩24,222 | ₩23,289 | ₩24,222 | +2.01% | 3.2천 |
|---|
| 2026.02.03 | ₩22,491 | ₩23,898 | ₩22,491 | ₩23,790 | +5.77% | 4천 |
|---|
| 2026.02.02 | ₩22,404 | ₩22,837 | ₩22,068 | ₩22,837 | +1.93% | 5.2천 |
|---|
| 2026.01.30 | ₩21,612 | ₩22,337 | ₩21,612 | ₩22,321 | +3.28% | 1.3천 |
|---|
| 2026.01.29 | ₩21,371 | ₩21,505 | ₩21,253 | ₩21,274 | -0.45% | 2.7천 |
|---|
| 2026.01.28 | ₩21,196 | ₩21,196 | ₩21,015 | ₩21,015 | -0.85% | 400 |
|---|
| 2026.01.27 | ₩21,679 | ₩21,679 | ₩20,968 | ₩21,183 | -2.29% | 1.6천 |
|---|
| 2026.01.26 | ₩21,129 | ₩21,330 | ₩21,027 | ₩21,133 | +0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩21,137 | ₩21,137 | ₩21,137 | ₩21,137 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩21,344 | ₩21,344 | ₩20,995 | ₩21,041 | -1.42% | 3.2천 |
|---|
| 2026.01.21 | ₩21,679 | ₩21,679 | ₩20,995 | ₩21,261 | -1.93% | 1천 |
|---|
| 2026.01.20 | ₩21,143 | ₩21,143 | ₩20,992 | ₩20,992 | -0.71% | 600 |
|---|
| 2026.01.16 | ₩21,241 | ₩21,241 | ₩21,241 | ₩21,241 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩21,069 | ₩21,151 | ₩21,069 | ₩21,151 | +0.39% | 300 |
|---|
| 2026.01.14 | ₩20,874 | ₩21,059 | ₩20,874 | ₩21,059 | +0.89% | 1.2천 |
|---|
| 2026.01.13 | ₩20,512 | ₩20,512 | ₩20,326 | ₩20,326 | -0.91% | 300 |
|---|
| 2026.01.12 | ₩21,129 | ₩21,129 | ₩20,378 | ₩20,428 | -3.32% | 2.5천 |
|---|
| 2026.01.09 | ₩20,429 | ₩20,429 | ₩20,429 | ₩20,429 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩20,056 | ₩20,391 | ₩20,056 | ₩20,268 | +1.06% | 2.1천 |
|---|
| 2026.01.07 | ₩20,043 | ₩20,546 | ₩19,761 | ₩19,761 | -1.41% | 2.1천 |
|---|
| 2026.01.06 | ₩20,391 | ₩20,391 | ₩20,043 | ₩20,142 | -1.22% | 5.2천 |
|---|
| 2026.01.05 | ₩20,257 | ₩20,398 | ₩20,016 | ₩20,353 | +0.47% | 2천 |
|---|
| 2026.01.02 | ₩20,123 | ₩20,375 | ₩19,627 | ₩20,267 | +0.71% | 8.2천 |
|---|
| 2025.12.31 | ₩20,257 | ₩20,257 | ₩20,169 | ₩20,169 | -0.44% | 2.3천 |
|---|
| 2025.12.30 | ₩20,324 | ₩20,324 | ₩20,237 | ₩20,284 | -0.20% | 2.6천 |
|---|
| 2025.12.29 | ₩20,177 | ₩20,324 | ₩20,123 | ₩20,179 | +0.01% | 1.2천 |
|---|
| 2025.12.26 | ₩19,922 | ₩20,123 | ₩19,922 | ₩20,060 | +0.69% | 1.7천 |
|---|
| 2025.12.24 | ₩19,976 | ₩20,016 | ₩19,788 | ₩19,922 | -0.27% | 3.9천 |
|---|
| 2025.12.23 | ₩19,989 | ₩19,989 | ₩19,788 | ₩19,798 | -0.95% | 2.6천 |
|---|
| 2025.12.22 | ₩19,862 | ₩20,069 | ₩19,862 | ₩19,992 | +0.66% | 2.3천 |
|---|
| 2025.12.19 | ₩20,096 | ₩20,177 | ₩19,902 | ₩19,902 | -0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩20,257 | ₩20,324 | ₩20,096 | ₩20,179 | -0.38% | 5.3천 |
|---|
| 2025.12.17 | ₩20,324 | ₩20,378 | ₩20,293 | ₩20,293 | -0.15% | 500 |
|---|
| 2025.12.16 | ₩20,190 | ₩20,190 | ₩20,091 | ₩20,143 | -0.23% | 1.3천 |
|---|
| 2025.12.15 | ₩20,458 | ₩20,511 | ₩20,378 | ₩20,511 | +0.26% | 1.3천 |
|---|
| 2025.12.12 | ₩20,257 | ₩20,445 | ₩20,257 | ₩20,281 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩20,298 | ₩20,619 | ₩20,298 | ₩20,342 | +0.22% | 1.4만 |
|---|
| 2025.12.10 | ₩20,308 | ₩20,308 | ₩20,123 | ₩20,213 | -0.47% | 700 |
|---|
| 2025.12.09 | ₩20,177 | ₩20,190 | ₩19,976 | ₩19,980 | -0.98% | 1.1천 |
|---|
| 2025.12.08 | ₩20,355 | ₩20,355 | ₩20,355 | ₩20,355 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩20,794 | ₩20,794 | ₩20,595 | ₩20,595 | -0.95% | 1.2천 |
|---|
| 2025.12.04 | ₩20,577 | ₩20,577 | ₩20,577 | ₩20,577 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩20,794 | ₩20,794 | ₩20,573 | ₩20,573 | -1.06% | 600 |
|---|
| 2025.12.02 | ₩20,780 | ₩20,780 | ₩20,469 | ₩20,469 | -1.50% | 1.3천 |
|---|
| 2025.12.01 | ₩19,774 | ₩20,797 | ₩19,439 | ₩20,797 | +5.17% | 600 |
|---|
| 2025.11.28 | ₩21,074 | ₩21,074 | ₩21,074 | ₩21,074 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩20,876 | ₩20,876 | ₩20,876 | ₩20,876 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩20,607 | ₩20,607 | ₩20,607 | ₩20,607 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩20,438 | ₩20,438 | ₩20,311 | ₩20,324 | -0.56% | 800 |
|---|
| 2025.11.21 | ₩20,391 | ₩21,223 | ₩20,391 | ₩21,183 | +3.88% | 3.3천 |
|---|
| 2025.11.20 | ₩20,338 | ₩20,338 | ₩20,022 | ₩20,022 | -1.55% | 500 |
|---|
| 2025.11.19 | ₩20,344 | ₩20,365 | ₩20,204 | ₩20,247 | -0.48% | 900 |
|---|
| 2025.11.18 | ₩20,472 | ₩20,603 | ₩20,391 | ₩20,603 | +0.64% | 300 |
|---|
| 2025.11.17 | ₩20,646 | ₩20,646 | ₩20,311 | ₩20,311 | -1.62% | 1.1천 |
|---|
| 2025.11.14 | ₩20,445 | ₩20,645 | ₩20,445 | ₩20,645 | +0.98% | 400 |
|---|
| 2025.11.13 | ₩20,740 | ₩20,740 | ₩20,630 | ₩20,630 | -0.53% | 100 |
|---|
| 2025.11.12 | ₩20,740 | ₩20,794 | ₩20,673 | ₩20,673 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩20,526 | ₩20,941 | ₩20,526 | ₩20,941 | +2.03% | 700 |
|---|
| 2025.11.10 | ₩20,335 | ₩20,335 | ₩20,335 | ₩20,335 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,217 | ₩20,353 | ₩20,190 | ₩20,353 | +0.67% | 3.8천 |
|---|
| 2025.11.06 | ₩20,016 | ₩20,016 | ₩19,788 | ₩19,801 | -1.07% | 700 |
|---|
| 2025.11.05 | ₩19,868 | ₩19,970 | ₩19,868 | ₩19,970 | +0.51% | 200 |
|---|
| 2025.11.04 | ₩19,806 | ₩19,868 | ₩19,788 | ₩19,843 | +0.18% | 800 |
|---|
| 2025.11.03 | ₩19,573 | ₩19,774 | ₩19,533 | ₩19,710 | +0.70% | 2.3천 |
|---|
| 2025.10.31 | ₩19,721 | ₩20,096 | ₩19,721 | ₩20,096 | +1.90% | 1.8천 |
|---|
| 2025.10.30 | ₩19,855 | ₩20,029 | ₩19,721 | ₩19,721 | -0.68% | 3.7천 |
|---|
| 2025.10.29 | ₩20,660 | ₩20,660 | ₩20,163 | ₩20,324 | -1.62% | 1.3천 |
|---|
| 2025.10.28 | ₩21,406 | ₩21,406 | ₩20,673 | ₩21,274 | -0.61% | 3.1천 |
|---|
| 2025.10.27 | ₩21,089 | ₩21,210 | ₩21,089 | ₩21,188 | +0.47% | 800 |
|---|
| 2025.10.24 | ₩21,317 | ₩21,780 | ₩20,472 | ₩21,100 | -1.02% | 2.7만 |
|---|
| 2025.10.23 | ₩21,076 | ₩21,210 | ₩20,546 | ₩21,117 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩21,298 | ₩21,502 | ₩21,298 | ₩21,502 | +0.96% | 500 |
|---|
| 2025.10.21 | ₩21,465 | ₩21,465 | ₩20,736 | ₩21,348 | -0.54% | 1.3천 |
|---|
| 2025.10.20 | ₩21,263 | ₩21,474 | ₩20,941 | ₩21,474 | +0.99% | 1.2천 |
|---|
| 2025.10.17 | ₩20,861 | ₩21,222 | ₩20,861 | ₩21,222 | +1.73% | 800 |
|---|
| 2025.10.16 | ₩20,163 | ₩21,156 | ₩20,163 | ₩20,163 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩21,076 | ₩21,089 | ₩20,874 | ₩21,088 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩20,566 | ₩21,317 | ₩20,539 | ₩20,539 | -0.13% | 1.8천 |
|---|
| 2025.10.13 | ₩20,646 | ₩20,814 | ₩20,646 | ₩20,814 | +0.81% | 600 |
|---|
| 2025.10.10 | ₩20,848 | ₩21,123 | ₩20,539 | ₩20,539 | -1.48% | 2.1천 |
|---|
