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 | ₩20,021 | ₩20,021 | ₩19,874 | ₩19,949 | -0.36% | 1.4천 |
| 2026.10.08 | ₩20,336 | ₩20,634 | ₩20,336 | ₩20,634 | +1.47% | 2.5천 |
| 2026.10.07 | ₩20,183 | ₩20,183 | ₩20,183 | ₩20,183 | 0.00% | 100 |
| 2026.10.06 | ₩20,376 | ₩20,610 | ₩20,135 | ₩20,387 | +0.05% | 6.9천 |
| 2026.10.05 | ₩20,229 | ₩20,773 | ₩19,600 | ₩20,773 | +2.69% | 1만 |
| 2026.10.02 | ₩20,416 | ₩20,416 | ₩20,269 | ₩20,403 | -0.07% | 3.6천 |
| 2026.10.01 | ₩20,470 | ₩21,125 | ₩20,336 | ₩20,363 | -0.52% | 4.5천 |
| 2026.09.30 | ₩20,844 | ₩21,667 | ₩20,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,667 |
| +3.95% |
| 700 |
| 2026.09.29 | ₩21,125 | ₩21,125 | ₩21,072 | ₩21,085 | -0.19% | 1.8천 |
|---|
| 2026.09.28 | ₩21,217 | ₩21,217 | ₩21,217 | ₩21,217 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩21,225 | ₩21,465 | ₩21,225 | ₩21,465 | +1.13% | 1.3천 |
|---|
| 2026.09.24 | ₩21,593 | ₩21,593 | ₩21,272 | ₩21,306 | -1.33% | 1.1천 |
|---|
| 2026.09.23 | ₩21,676 | ₩21,676 | ₩21,473 | ₩21,473 | -0.94% | 1천 |
|---|
| 2026.09.22 | ₩21,754 | ₩21,955 | ₩21,660 | ₩21,679 | -0.34% | 2.2천 |
|---|
| 2026.09.21 | ₩21,613 | ₩21,821 | ₩21,607 | ₩21,755 | +0.66% | 900 |
|---|
| 2026.09.18 | ₩21,727 | ₩21,981 | ₩21,620 | ₩21,763 | +0.17% | 2.6천 |
|---|
| 2026.09.17 | ₩22,035 | ₩22,095 | ₩22,035 | ₩22,095 | +0.27% | 900 |
|---|
| 2026.09.16 | ₩22,851 | ₩22,851 | ₩22,320 | ₩22,320 | -2.32% | 900 |
|---|
| 2026.09.15 | ₩22,677 | ₩22,760 | ₩22,677 | ₩22,760 | +0.37% | 300 |
|---|
| 2026.09.14 | ₩22,945 | ₩22,945 | ₩22,797 | ₩22,832 | -0.49% | 600 |
|---|
| 2026.09.11 | ₩22,645 | ₩22,645 | ₩22,645 | ₩22,645 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩22,396 | ₩22,408 | ₩22,396 | ₩22,408 | +0.05% | 700 |
|---|
| 2026.09.09 | ₩22,945 | ₩22,945 | ₩22,503 | ₩22,545 | -1.74% | 6.8천 |
|---|
| 2026.09.08 | ₩22,784 | ₩23,400 | ₩22,704 | ₩23,206 | +1.85% | 6.6천 |
|---|
| 2026.09.04 | ₩22,998 | ₩24,229 | ₩22,998 | ₩23,470 | +2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩23,627 | ₩24,082 | ₩23,520 | ₩23,695 | +0.29% | 3.7천 |
|---|
| 2026.09.02 | ₩23,841 | ₩24,256 | ₩23,841 | ₩24,256 | +1.74% | 900 |
|---|
| 2026.09.01 | ₩23,701 | ₩24,015 | ₩23,520 | ₩23,564 | -0.58% | 2천 |
|---|
| 2026.08.31 | ₩23,767 | ₩24,252 | ₩23,734 | ₩24,252 | +2.04% | 1.9천 |
|---|
| 2026.08.28 | ₩23,998 | ₩23,998 | ₩23,998 | ₩23,998 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩23,660 | ₩23,868 | ₩23,660 | ₩23,786 | +0.53% | 1.2천 |
|---|
| 2026.08.26 | ₩24,135 | ₩24,590 | ₩24,135 | ₩24,293 | +0.65% | 900 |
|---|
| 2026.08.25 | ₩23,373 | ₩24,309 | ₩22,864 | ₩24,281 | +3.89% | 1.6천 |
|---|
| 2026.08.24 | ₩24,363 | ₩24,363 | ₩24,363 | ₩24,363 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,483 | ₩24,483 | ₩23,877 | ₩23,877 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩24,122 | ₩24,202 | ₩23,952 | ₩23,952 | -0.70% | 900 |
|---|
| 2026.08.19 | ₩24,076 | ₩24,076 | ₩24,076 | ₩24,076 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,286 | ₩23,848 | ₩23,286 | ₩23,623 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩23,734 | ₩23,801 | ₩23,212 | ₩23,469 | -1.12% | 7천 |
|---|
| 2026.08.14 | ₩23,801 | ₩23,801 | ₩23,767 | ₩23,767 | -0.14% | 2.8천 |
|---|
| 2026.08.13 | ₩23,702 | ₩23,702 | ₩23,702 | ₩23,702 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩23,172 | ₩23,493 | ₩23,068 | ₩23,493 | +1.39% | 1천 |
|---|
| 2026.08.11 | ₩23,547 | ₩23,547 | ₩23,390 | ₩23,390 | -0.66% | 2.3천 |
|---|
| 2026.08.10 | ₩23,199 | ₩23,614 | ₩23,199 | ₩23,527 | +1.41% | 900 |
|---|
| 2026.08.07 | ₩23,868 | ₩23,911 | ₩23,868 | ₩23,911 | +0.18% | 1.6천 |
|---|
| 2026.08.06 | ₩23,292 | ₩23,478 | ₩23,292 | ₩23,478 | +0.80% | 800 |
|---|
| 2026.08.05 | ₩23,078 | ₩23,512 | ₩22,945 | ₩23,512 | +1.88% | 2.9천 |
|---|
| 2026.08.04 | ₩23,266 | ₩23,948 | ₩23,159 | ₩23,702 | +1.87% | 1.9천 |
|---|
| 2026.08.03 | ₩23,988 | ₩23,988 | ₩23,786 | ₩23,786 | -0.84% | 500 |
|---|
| 2026.07.31 | ₩23,587 | ₩23,646 | ₩23,560 | ₩23,646 | +0.25% | 500 |
|---|
| 2026.07.30 | ₩24,242 | ₩24,724 | ₩23,306 | ₩23,788 | -1.88% | 3천 |
|---|
| 2026.07.29 | ₩24,831 | ₩25,139 | ₩24,497 | ₩24,731 | -0.40% | 1.3천 |
|---|
| 2026.07.28 | ₩24,082 | ₩25,727 | ₩24,082 | ₩25,056 | +4.04% | 5.4천 |
|---|
| 2026.07.27 | ₩24,143 | ₩24,483 | ₩24,082 | ₩24,230 | +0.36% | 2.6천 |
|---|
| 2026.07.24 | ₩23,413 | ₩23,895 | ₩23,400 | ₩23,895 | +2.06% | 8.3천 |
|---|
| 2026.07.23 | ₩23,159 | ₩23,413 | ₩23,065 | ₩23,072 | -0.38% | 800 |
|---|
| 2026.07.22 | ₩23,306 | ₩23,306 | ₩23,157 | ₩23,157 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩22,503 | ₩22,918 | ₩22,490 | ₩22,866 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩22,811 | ₩23,052 | ₩22,811 | ₩22,859 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩23,747 | ₩24,089 | ₩22,364 | ₩22,364 | -5.83% | 4.9천 |
|---|
| 2026.07.16 | ₩23,025 | ₩23,301 | ₩23,025 | ₩23,301 | +1.20% | 5.9천 |
|---|
| 2026.07.15 | ₩21,781 | ₩22,289 | ₩21,781 | ₩22,149 | +1.69% | 1.4천 |
|---|
| 2026.07.14 | ₩22,316 | ₩22,316 | ₩21,955 | ₩22,011 | -1.37% | 1.1천 |
|---|
| 2026.07.13 | ₩22,517 | ₩22,777 | ₩22,517 | ₩22,753 | +1.05% | 800 |
|---|
| 2026.07.10 | ₩21,553 | ₩22,351 | ₩21,553 | ₩22,351 | +3.70% | 1.4천 |
|---|
| 2026.07.09 | ₩21,741 | ₩22,075 | ₩21,567 | ₩21,913 | +0.79% | 1.2천 |
|---|
| 2026.07.08 | ₩22,744 | ₩22,744 | ₩21,995 | ₩22,013 | -3.21% | 2.1천 |
|---|
| 2026.07.07 | ₩22,610 | ₩23,078 | ₩22,610 | ₩22,723 | +0.50% | 2.7천 |
|---|
| 2026.07.06 | ₩22,302 | ₩22,302 | ₩21,741 | ₩22,218 | -0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩22,182 | ₩22,610 | ₩22,035 | ₩22,519 | +1.52% | 2천 |
|---|
| 2026.07.01 | ₩21,876 | ₩22,008 | ₩21,874 | ₩21,959 | +0.38% | 1천 |
|---|
| 2026.06.30 | ₩22,329 | ₩22,329 | ₩21,272 | ₩21,726 | -2.70% | 4.2천 |
|---|
| 2026.06.29 | ₩22,169 | ₩22,403 | ₩20,630 | ₩22,403 | +1.06% | 9.3천 |
|---|
| 2026.06.26 | ₩22,075 | ₩22,519 | ₩22,075 | ₩22,519 | +2.01% | 1.7천 |
|---|
| 2026.06.25 | ₩21,727 | ₩22,075 | ₩21,674 | ₩21,904 | +0.81% | 5.1천 |
|---|
| 2026.06.24 | ₩21,540 | ₩21,620 | ₩21,513 | ₩21,518 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩20,309 | ₩21,526 | ₩20,309 | ₩21,526 | +5.99% | 1.6천 |
|---|
| 2026.06.22 | ₩20,670 | ₩20,951 | ₩20,550 | ₩20,590 | -0.39% | 3.8천 |
|---|
| 2026.06.18 | ₩21,620 | ₩21,620 | ₩20,724 | ₩20,879 | -3.43% | 7.6천 |
|---|
| 2026.06.17 | ₩21,647 | ₩21,848 | ₩20,993 | ₩20,993 | -3.02% | 7.2천 |
|---|
| 2026.06.16 | ₩22,222 | ₩22,222 | ₩21,939 | ₩21,939 | -1.28% | 2천 |
|---|
| 2026.06.15 | ₩21,620 | ₩22,476 | ₩21,620 | ₩21,955 | +1.55% | 700 |
|---|
| 2026.06.12 | ₩22,450 | ₩22,511 | ₩22,369 | ₩22,511 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩22,356 | ₩22,383 | ₩22,201 | ₩22,201 | -0.69% | 2.1천 |
|---|
| 2026.06.10 | ₩21,995 | ₩22,316 | ₩21,995 | ₩22,213 | +0.99% | 2.6천 |
|---|
| 2026.06.09 | ₩21,421 | ₩21,794 | ₩21,421 | ₩21,791 | +1.73% | 900 |
|---|
| 2026.06.08 | ₩21,145 | ₩21,145 | ₩21,145 | ₩21,145 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩20,603 | ₩21,700 | ₩20,603 | ₩20,986 | +1.86% | 2.3만 |
|---|
| 2026.06.04 | ₩20,597 | ₩20,791 | ₩20,429 | ₩20,581 | -0.08% | 4.3천 |
|---|
| 2026.06.03 | ₩21,058 | ₩21,500 | ₩20,751 | ₩21,077 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩21,366 | ₩21,493 | ₩20,737 | ₩21,446 | +0.38% | 1만 |
|---|
| 2026.06.01 | ₩21,506 | ₩21,674 | ₩21,192 | ₩21,286 | -1.03% | 4.3천 |
|---|
| 2026.05.29 | ₩21,901 | ₩22,078 | ₩21,684 | ₩21,684 | -0.99% | 3.9천 |
|---|
| 2026.05.28 | ₩22,143 | ₩22,143 | ₩22,143 | ₩22,143 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,075 | ₩22,557 | ₩22,075 | ₩22,220 | +0.65% | 1.5천 |
|---|
| 2026.05.26 | ₩22,169 | ₩22,249 | ₩22,169 | ₩22,249 | +0.36% | 500 |
|---|
| 2026.05.22 | ₩22,102 | ₩22,383 | ₩22,102 | ₩22,288 | +0.84% | 3.6천 |
|---|
| 2026.05.21 | ₩21,513 | ₩22,115 | ₩21,513 | ₩22,115 | +2.80% | 3.4천 |
|---|
| 2026.05.20 | ₩21,580 | ₩22,182 | ₩21,513 | ₩21,940 | +1.67% | 1.2천 |
|---|
| 2026.05.19 | ₩21,607 | ₩21,741 | ₩21,540 | ₩21,731 | +0.58% | 2.2천 |
|---|
| 2026.05.18 | ₩20,991 | ₩21,593 | ₩20,991 | ₩21,520 | +2.52% | 500 |
|---|
| 2026.05.15 | ₩21,125 | ₩21,246 | ₩20,989 | ₩20,989 | -0.65% | 1.2천 |
|---|
| 2026.05.14 | ₩21,674 | ₩21,687 | ₩21,431 | ₩21,431 | -1.12% | 500 |
|---|
| 2026.05.13 | ₩21,941 | ₩21,941 | ₩21,458 | ₩21,458 | -2.20% | 4.4천 |
|---|
| 2026.05.12 | ₩21,928 | ₩22,383 | ₩21,928 | ₩22,158 | +1.05% | 900 |
|---|
| 2026.05.11 | ₩22,262 | ₩22,262 | ₩21,807 | ₩21,848 | -1.86% | 1.5천 |
|---|
| 2026.05.08 | ₩22,356 | ₩22,918 | ₩22,155 | ₩22,165 | -0.86% | 6.5천 |
|---|
| 2026.05.07 | ₩21,620 | ₩22,463 | ₩21,620 | ₩22,384 | +3.53% | 500 |
|---|
| 2026.05.06 | ₩22,597 | ₩22,690 | ₩22,543 | ₩22,690 | +0.41% | 2.1천 |
|---|
| 2026.05.05 | ₩22,276 | ₩22,476 | ₩22,249 | ₩22,432 | +0.70% | 300 |
|---|
| 2026.05.04 | ₩22,517 | ₩22,517 | ₩22,284 | ₩22,284 | -1.03% | 500 |
|---|
| 2026.05.01 | ₩24,129 | ₩24,129 | ₩22,789 | ₩22,789 | -5.55% | 3.5천 |
|---|
| 2026.04.30 | ₩22,831 | ₩22,831 | ₩22,831 | ₩22,831 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,088 | ₩22,088 | ₩21,988 | ₩21,997 | -0.41% | 500 |
|---|
| 2026.04.28 | ₩22,115 | ₩22,369 | ₩22,115 | ₩22,369 | +1.15% | 500 |
|---|
| 2026.04.27 | ₩22,075 | ₩22,202 | ₩21,844 | ₩21,844 | -1.05% | 500 |
|---|
| 2026.04.24 | ₩22,824 | ₩22,824 | ₩21,861 | ₩21,963 | -3.77% | 2.1천 |
|---|
| 2026.04.23 | ₩22,490 | ₩22,815 | ₩22,142 | ₩22,815 | +1.45% | 400 |
|---|
| 2026.04.22 | ₩21,944 | ₩21,983 | ₩21,714 | ₩21,983 | +0.18% | 1.2천 |
|---|
| 2026.04.21 | ₩22,657 | ₩22,796 | ₩22,138 | ₩22,138 | -2.29% | 800 |
|---|
| 2026.04.20 | ₩22,450 | ₩22,811 | ₩22,450 | ₩22,688 | +1.06% | 3.4천 |
|---|
| 2026.04.17 | ₩22,236 | ₩22,760 | ₩22,236 | ₩22,760 | +2.36% | 900 |
|---|
| 2026.04.16 | ₩21,567 | ₩22,478 | ₩21,567 | ₩22,478 | +4.22% | 4.1천 |
|---|
| 2026.04.15 | ₩22,015 | ₩22,015 | ₩21,473 | ₩21,886 | -0.58% | 2.3천 |
|---|
| 2026.04.14 | ₩21,955 | ₩22,143 | ₩21,955 | ₩22,143 | +0.86% | 1.4천 |
|---|
| 2026.04.13 | ₩21,888 | ₩22,118 | ₩21,259 | ₩22,118 | +1.05% | 2.7천 |
|---|
| 2026.04.10 | ₩22,838 | ₩22,838 | ₩22,664 | ₩22,709 | -0.56% | 2.8천 |
|---|
| 2026.04.09 | ₩23,052 | ₩23,052 | ₩22,878 | ₩22,983 | -0.30% | 300 |
|---|
| 2026.04.08 | ₩22,744 | ₩22,859 | ₩22,744 | ₩22,859 | +0.51% | 400 |
|---|
| 2026.04.07 | ₩23,292 | ₩23,292 | ₩22,971 | ₩22,971 | -1.38% | 300 |
|---|
| 2026.04.06 | ₩23,145 | ₩23,165 | ₩22,583 | ₩23,165 | +0.09% | 3.3천 |
|---|
| 2026.04.02 | ₩22,991 | ₩23,045 | ₩22,991 | ₩23,045 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩22,744 | ₩22,744 | ₩22,664 | ₩22,664 | -0.35% | 2.5천 |
|---|
| 2026.03.31 | ₩22,650 | ₩23,133 | ₩22,650 | ₩23,133 | +2.13% | 500 |
|---|
| 2026.03.30 | ₩23,070 | ₩23,070 | ₩23,070 | ₩23,070 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩23,058 | ₩23,058 | ₩22,971 | ₩22,971 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩23,065 | ₩23,065 | ₩22,934 | ₩22,934 | -0.57% | 300 |
|---|
| 2026.03.25 | ₩22,806 | ₩22,806 | ₩22,806 | ₩22,806 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩22,891 | ₩23,420 | ₩22,891 | ₩22,906 | +0.06% | 2천 |
|---|
| 2026.03.23 | ₩20,697 | ₩23,627 | ₩20,697 | ₩22,225 | +7.38% | 2.7천 |
|---|
| 2026.03.20 | ₩22,878 | ₩22,878 | ₩21,500 | ₩21,801 | -4.71% | 4천 |
|---|
| 2026.03.19 | ₩21,406 | ₩23,346 | ₩21,406 | ₩23,127 | +8.04% | 9천 |
|---|
| 2026.03.18 | ₩23,212 | ₩23,301 | ₩23,054 | ₩23,054 | -0.68% | 1.9천 |
|---|
| 2026.03.17 | ₩23,822 | ₩23,822 | ₩23,822 | ₩23,822 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩23,988 | ₩24,002 | ₩23,818 | ₩23,818 | -0.71% | 4.6천 |
|---|
| 2026.03.13 | ₩23,921 | ₩23,921 | ₩23,725 | ₩23,725 | -0.82% | 200 |
|---|
| 2026.03.12 | ₩24,082 | ₩24,082 | ₩23,627 | ₩23,635 | -1.86% | 3.3천 |
|---|
| 2026.03.11 | ₩23,881 | ₩23,881 | ₩23,666 | ₩23,666 | -0.90% | 500 |
|---|
| 2026.03.10 | ₩23,975 | ₩24,086 | ₩23,912 | ₩24,086 | +0.46% | 400 |
|---|
| 2026.03.09 | ₩24,410 | ₩24,410 | ₩24,216 | ₩24,289 | -0.49% | 3.4천 |
|---|
| 2026.03.06 | ₩24,416 | ₩24,804 | ₩24,216 | ₩24,618 | +0.83% | 6.7천 |
|---|
| 2026.03.05 | ₩24,724 | ₩24,992 | ₩24,724 | ₩24,842 | +0.48% | 1.6천 |
|---|
| 2026.03.04 | ₩24,751 | ₩25,071 | ₩24,751 | ₩25,071 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩24,798 | ₩25,286 | ₩24,644 | ₩25,091 | +1.18% | 4.1천 |
|---|
| 2026.03.02 | ₩25,754 | ₩25,754 | ₩25,152 | ₩25,247 | -1.97% | 2.1천 |
|---|
| 2026.02.27 | ₩24,885 | ₩25,099 | ₩24,885 | ₩25,099 | +0.86% | 500 |
|---|
| 2026.02.26 | ₩24,831 | ₩24,831 | ₩24,700 | ₩24,700 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩24,844 | ₩25,085 | ₩24,630 | ₩24,662 | -0.73% | 3천 |
|---|
| 2026.02.24 | ₩24,711 | ₩24,978 | ₩24,711 | ₩24,950 | +0.97% | 1.5천 |
|---|
| 2026.02.23 | ₩24,992 | ₩24,992 | ₩24,895 | ₩24,895 | -0.39% | 200 |
|---|
| 2026.02.20 | ₩25,206 | ₩25,206 | ₩24,283 | ₩24,574 | -2.51% | 2.9천 |
|---|
| 2026.02.19 | ₩24,349 | ₩25,286 | ₩24,309 | ₩24,666 | +1.30% | 4.6천 |
|---|
| 2026.02.18 | ₩24,242 | ₩24,444 | ₩24,202 | ₩24,264 | +0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩24,724 | ₩24,751 | ₩23,413 | ₩24,657 | -0.27% | 1만 |
|---|
| 2026.02.13 | ₩25,085 | ₩25,955 | ₩24,456 | ₩24,745 | -1.35% | 1.5만 |
|---|
| 2026.02.12 | ₩24,858 | ₩25,085 | ₩24,442 | ₩24,442 | -1.67% | 4.5천 |
|---|
| 2026.02.11 | ₩23,667 | ₩25,072 | ₩23,667 | ₩24,713 | +4.42% | 2.8천 |
|---|
| 2026.02.10 | ₩26,008 | ₩26,008 | ₩24,082 | ₩24,246 | -6.77% | 2천 |
|---|
| 2026.02.09 | ₩25,032 | ₩25,032 | ₩23,440 | ₩23,639 | -5.56% | 6.2천 |
|---|
| 2026.02.06 | ₩23,366 | ₩23,520 | ₩23,366 | ₩23,461 | +0.41% | 800 |
|---|
| 2026.02.05 | ₩25,018 | ₩25,018 | ₩23,212 | ₩23,333 | -6.74% | 4.8천 |
|---|
| 2026.02.04 | ₩23,680 | ₩24,155 | ₩23,226 | ₩24,155 | +2.01% | 3.2천 |
|---|
| 2026.02.03 | ₩22,430 | ₩23,833 | ₩22,430 | ₩23,725 | +5.77% | 4천 |
|---|
| 2026.02.02 | ₩22,343 | ₩22,775 | ₩22,008 | ₩22,775 | +1.93% | 5.2천 |
|---|
| 2026.01.30 | ₩21,553 | ₩22,276 | ₩21,553 | ₩22,260 | +3.28% | 1.3천 |
|---|
| 2026.01.29 | ₩21,312 | ₩21,446 | ₩21,195 | ₩21,216 | -0.45% | 2.7천 |
|---|
| 2026.01.28 | ₩21,139 | ₩21,139 | ₩20,958 | ₩20,958 | -0.85% | 400 |
|---|
| 2026.01.27 | ₩21,620 | ₩21,620 | ₩20,911 | ₩21,125 | -2.29% | 1.6천 |
|---|
| 2026.01.26 | ₩21,072 | ₩21,272 | ₩20,970 | ₩21,076 | +0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩21,080 | ₩21,080 | ₩21,080 | ₩21,080 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩21,286 | ₩21,286 | ₩20,938 | ₩20,983 | -1.42% | 3.2천 |
|---|
| 2026.01.21 | ₩21,620 | ₩21,620 | ₩20,938 | ₩21,203 | -1.93% | 1천 |
|---|
| 2026.01.20 | ₩21,085 | ₩21,085 | ₩20,935 | ₩20,935 | -0.71% | 600 |
|---|
| 2026.01.16 | ₩21,183 | ₩21,183 | ₩21,183 | ₩21,183 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩21,011 | ₩21,093 | ₩21,011 | ₩21,093 | +0.39% | 300 |
|---|
| 2026.01.14 | ₩20,817 | ₩21,002 | ₩20,817 | ₩21,002 | +0.89% | 1.2천 |
|---|
| 2026.01.13 | ₩20,456 | ₩20,456 | ₩20,270 | ₩20,270 | -0.91% | 300 |
|---|
| 2026.01.12 | ₩21,072 | ₩21,072 | ₩20,322 | ₩20,372 | -3.32% | 2.5천 |
|---|
| 2026.01.09 | ₩20,373 | ₩20,373 | ₩20,373 | ₩20,373 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩20,001 | ₩20,336 | ₩20,001 | ₩20,213 | +1.06% | 2.1천 |
|---|
| 2026.01.07 | ₩19,988 | ₩20,490 | ₩19,707 | ₩19,707 | -1.41% | 2.1천 |
|---|
| 2026.01.06 | ₩20,336 | ₩20,336 | ₩19,988 | ₩20,087 | -1.22% | 5.2천 |
|---|
| 2026.01.05 | ₩20,202 | ₩20,342 | ₩19,961 | ₩20,297 | +0.47% | 2천 |
|---|
| 2026.01.02 | ₩20,068 | ₩20,320 | ₩19,573 | ₩20,211 | +0.71% | 8.2천 |
|---|
| 2025.12.31 | ₩20,202 | ₩20,202 | ₩20,114 | ₩20,114 | -0.44% | 2.3천 |
|---|
| 2025.12.30 | ₩20,269 | ₩20,269 | ₩20,182 | ₩20,229 | -0.20% | 2.6천 |
|---|
| 2025.12.29 | ₩20,122 | ₩20,269 | ₩20,068 | ₩20,124 | +0.01% | 1.2천 |
|---|
| 2025.12.26 | ₩19,868 | ₩20,068 | ₩19,868 | ₩20,005 | +0.69% | 1.7천 |
|---|
| 2025.12.24 | ₩19,921 | ₩19,961 | ₩19,734 | ₩19,868 | -0.27% | 3.9천 |
|---|
| 2025.12.23 | ₩19,934 | ₩19,934 | ₩19,734 | ₩19,744 | -0.95% | 2.6천 |
|---|
| 2025.12.22 | ₩19,807 | ₩20,015 | ₩19,807 | ₩19,937 | +0.66% | 2.3천 |
|---|
| 2025.12.19 | ₩20,041 | ₩20,122 | ₩19,847 | ₩19,847 | -0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩20,202 | ₩20,269 | ₩20,041 | ₩20,124 | -0.38% | 5.3천 |
|---|
| 2025.12.17 | ₩20,269 | ₩20,322 | ₩20,238 | ₩20,238 | -0.15% | 500 |
|---|
| 2025.12.16 | ₩20,135 | ₩20,135 | ₩20,036 | ₩20,088 | -0.23% | 1.3천 |
|---|
| 2025.12.15 | ₩20,403 | ₩20,455 | ₩20,322 | ₩20,455 | +0.26% | 1.3천 |
|---|
| 2025.12.12 | ₩20,202 | ₩20,389 | ₩20,202 | ₩20,226 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩20,242 | ₩20,563 | ₩20,242 | ₩20,286 | +0.22% | 1.4만 |
|---|
| 2025.12.10 | ₩20,253 | ₩20,253 | ₩20,068 | ₩20,158 | -0.47% | 700 |
|---|
| 2025.12.09 | ₩20,122 | ₩20,135 | ₩19,921 | ₩19,925 | -0.98% | 1.1천 |
|---|
| 2025.12.08 | ₩20,300 | ₩20,300 | ₩20,300 | ₩20,300 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩20,737 | ₩20,737 | ₩20,539 | ₩20,539 | -0.95% | 1.2천 |
|---|
| 2025.12.04 | ₩20,520 | ₩20,520 | ₩20,520 | ₩20,520 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩20,737 | ₩20,737 | ₩20,516 | ₩20,516 | -1.06% | 600 |
|---|
| 2025.12.02 | ₩20,724 | ₩20,724 | ₩20,413 | ₩20,413 | -1.50% | 1.3천 |
|---|
| 2025.12.01 | ₩19,720 | ₩20,740 | ₩19,386 | ₩20,740 | +5.17% | 600 |
|---|
| 2025.11.28 | ₩21,017 | ₩21,017 | ₩21,017 | ₩21,017 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩20,819 | ₩20,819 | ₩20,819 | ₩20,819 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩20,551 | ₩20,551 | ₩20,551 | ₩20,551 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩20,383 | ₩20,383 | ₩20,256 | ₩20,269 | -0.56% | 800 |
|---|
| 2025.11.21 | ₩20,336 | ₩21,165 | ₩20,336 | ₩21,125 | +3.88% | 3.3천 |
|---|
| 2025.11.20 | ₩20,282 | ₩20,282 | ₩19,968 | ₩19,968 | -1.55% | 500 |
|---|
| 2025.11.19 | ₩20,289 | ₩20,309 | ₩20,148 | ₩20,191 | -0.48% | 900 |
|---|
| 2025.11.18 | ₩20,416 | ₩20,547 | ₩20,336 | ₩20,547 | +0.64% | 300 |
|---|
| 2025.11.17 | ₩20,590 | ₩20,590 | ₩20,256 | ₩20,256 | -1.62% | 1.1천 |
|---|
| 2025.11.14 | ₩20,389 | ₩20,589 | ₩20,389 | ₩20,589 | +0.98% | 400 |
|---|
| 2025.11.13 | ₩20,684 | ₩20,684 | ₩20,574 | ₩20,574 | -0.53% | 100 |
|---|
| 2025.11.12 | ₩20,684 | ₩20,737 | ₩20,617 | ₩20,617 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩20,470 | ₩20,884 | ₩20,470 | ₩20,884 | +2.03% | 700 |
|---|
| 2025.11.10 | ₩20,280 | ₩20,280 | ₩20,280 | ₩20,280 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,162 | ₩20,297 | ₩20,135 | ₩20,297 | +0.67% | 3.8천 |
|---|
| 2025.11.06 | ₩19,961 | ₩19,961 | ₩19,734 | ₩19,747 | -1.07% | 700 |
|---|
| 2025.11.05 | ₩19,814 | ₩19,916 | ₩19,814 | ₩19,916 | +0.51% | 200 |
|---|
| 2025.11.04 | ₩19,752 | ₩19,814 | ₩19,734 | ₩19,789 | +0.18% | 800 |
|---|
| 2025.11.03 | ₩19,520 | ₩19,720 | ₩19,480 | ₩19,656 | +0.70% | 2.3천 |
|---|
| 2025.10.31 | ₩19,667 | ₩20,041 | ₩19,667 | ₩20,041 | +1.90% | 1.8천 |
|---|
| 2025.10.30 | ₩19,801 | ₩19,975 | ₩19,667 | ₩19,667 | -0.68% | 3.7천 |
|---|
| 2025.10.29 | ₩20,603 | ₩20,603 | ₩20,108 | ₩20,269 | -1.62% | 1.3천 |
|---|
| 2025.10.28 | ₩21,347 | ₩21,347 | ₩20,617 | ₩21,216 | -0.61% | 3.1천 |
|---|
| 2025.10.27 | ₩21,031 | ₩21,152 | ₩21,031 | ₩21,130 | +0.47% | 800 |
|---|
| 2025.10.24 | ₩21,259 | ₩21,720 | ₩20,416 | ₩21,042 | -1.02% | 2.7만 |
|---|
| 2025.10.23 | ₩21,018 | ₩21,152 | ₩20,490 | ₩21,060 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩21,240 | ₩21,444 | ₩21,240 | ₩21,444 | +0.96% | 500 |
|---|
| 2025.10.21 | ₩21,406 | ₩21,406 | ₩20,680 | ₩21,290 | -0.54% | 1.3천 |
|---|
| 2025.10.20 | ₩21,205 | ₩21,415 | ₩20,884 | ₩21,415 | +0.99% | 1.2천 |
|---|
| 2025.10.17 | ₩20,804 | ₩21,164 | ₩20,804 | ₩21,164 | +1.73% | 800 |
|---|
| 2025.10.16 | ₩20,108 | ₩21,098 | ₩20,108 | ₩20,108 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩21,018 | ₩21,031 | ₩20,817 | ₩21,030 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩20,510 | ₩21,259 | ₩20,483 | ₩20,483 | -0.13% | 1.8천 |
|---|
| 2025.10.13 | ₩20,590 | ₩20,757 | ₩20,590 | ₩20,757 | +0.81% | 600 |
|---|
| 2025.10.10 | ₩20,791 | ₩21,065 | ₩20,483 | ₩20,483 | -1.48% | 2.1천 |
|---|
