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 | ₩20,018 | ₩20,018 | ₩19,871 | ₩19,946 | -0.36% | 1.4천 |
| 2026.10.08 | ₩20,333 | ₩20,631 | ₩20,333 | ₩20,631 | +1.47% | 2.5천 |
| 2026.10.07 | ₩20,180 | ₩20,180 | ₩20,180 | ₩20,180 | 0.00% | 100 |
| 2026.10.06 | ₩20,373 | ₩20,607 | ₩20,132 | ₩20,384 | +0.05% | 6.9천 |
| 2026.10.05 | ₩20,226 | ₩20,770 | ₩19,597 | ₩20,770 | +2.69% | 1만 |
| 2026.10.02 | ₩20,413 | ₩20,413 | ₩20,266 | ₩20,400 | -0.07% | 3.6천 |
| 2026.10.01 | ₩20,467 | ₩21,122 | ₩20,333 | ₩20,359 | -0.52% | 4.5천 |
| 2026.09.30 | ₩20,841 | ₩21,664 | ₩20,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,664 |
| +3.95% |
| 700 |
| 2026.09.29 | ₩21,122 | ₩21,122 | ₩21,068 | ₩21,082 | -0.19% | 1.8천 |
|---|
| 2026.09.28 | ₩21,214 | ₩21,214 | ₩21,214 | ₩21,214 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩21,222 | ₩21,462 | ₩21,222 | ₩21,462 | +1.13% | 1.3천 |
|---|
| 2026.09.24 | ₩21,590 | ₩21,590 | ₩21,269 | ₩21,303 | -1.33% | 1.1천 |
|---|
| 2026.09.23 | ₩21,673 | ₩21,673 | ₩21,470 | ₩21,470 | -0.94% | 1천 |
|---|
| 2026.09.22 | ₩21,751 | ₩21,951 | ₩21,657 | ₩21,676 | -0.34% | 2.2천 |
|---|
| 2026.09.21 | ₩21,610 | ₩21,818 | ₩21,604 | ₩21,752 | +0.66% | 900 |
|---|
| 2026.09.18 | ₩21,724 | ₩21,978 | ₩21,617 | ₩21,760 | +0.17% | 2.6천 |
|---|
| 2026.09.17 | ₩22,032 | ₩22,092 | ₩22,032 | ₩22,092 | +0.27% | 900 |
|---|
| 2026.09.16 | ₩22,848 | ₩22,848 | ₩22,317 | ₩22,317 | -2.32% | 900 |
|---|
| 2026.09.15 | ₩22,674 | ₩22,757 | ₩22,674 | ₩22,757 | +0.37% | 300 |
|---|
| 2026.09.14 | ₩22,941 | ₩22,941 | ₩22,794 | ₩22,829 | -0.49% | 600 |
|---|
| 2026.09.11 | ₩22,642 | ₩22,642 | ₩22,642 | ₩22,642 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩22,393 | ₩22,405 | ₩22,393 | ₩22,405 | +0.05% | 700 |
|---|
| 2026.09.09 | ₩22,941 | ₩22,941 | ₩22,500 | ₩22,541 | -1.74% | 6.8천 |
|---|
| 2026.09.08 | ₩22,781 | ₩23,396 | ₩22,700 | ₩23,202 | +1.85% | 6.6천 |
|---|
| 2026.09.04 | ₩22,995 | ₩24,225 | ₩22,995 | ₩23,467 | +2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩23,623 | ₩24,078 | ₩23,516 | ₩23,692 | +0.29% | 3.7천 |
|---|
| 2026.09.02 | ₩23,837 | ₩24,252 | ₩23,837 | ₩24,252 | +1.74% | 900 |
|---|
| 2026.09.01 | ₩23,697 | ₩24,011 | ₩23,516 | ₩23,561 | -0.58% | 2천 |
|---|
| 2026.08.31 | ₩23,764 | ₩24,248 | ₩23,730 | ₩24,248 | +2.04% | 1.9천 |
|---|
| 2026.08.28 | ₩23,994 | ₩23,994 | ₩23,994 | ₩23,994 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩23,657 | ₩23,864 | ₩23,657 | ₩23,783 | +0.53% | 1.2천 |
|---|
| 2026.08.26 | ₩24,132 | ₩24,587 | ₩24,132 | ₩24,290 | +0.65% | 900 |
|---|
| 2026.08.25 | ₩23,369 | ₩24,306 | ₩22,861 | ₩24,278 | +3.89% | 1.6천 |
|---|
| 2026.08.24 | ₩24,359 | ₩24,359 | ₩24,359 | ₩24,359 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,480 | ₩24,480 | ₩23,874 | ₩23,874 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩24,118 | ₩24,199 | ₩23,948 | ₩23,948 | -0.70% | 900 |
|---|
| 2026.08.19 | ₩24,073 | ₩24,073 | ₩24,073 | ₩24,073 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,282 | ₩23,844 | ₩23,282 | ₩23,619 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩23,730 | ₩23,797 | ₩23,209 | ₩23,466 | -1.12% | 7천 |
|---|
| 2026.08.14 | ₩23,797 | ₩23,797 | ₩23,764 | ₩23,764 | -0.14% | 2.8천 |
|---|
| 2026.08.13 | ₩23,698 | ₩23,698 | ₩23,698 | ₩23,698 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩23,169 | ₩23,490 | ₩23,064 | ₩23,490 | +1.39% | 1천 |
|---|
| 2026.08.11 | ₩23,543 | ₩23,543 | ₩23,387 | ₩23,387 | -0.66% | 2.3천 |
|---|
| 2026.08.10 | ₩23,195 | ₩23,610 | ₩23,195 | ₩23,523 | +1.41% | 900 |
|---|
| 2026.08.07 | ₩23,864 | ₩23,907 | ₩23,864 | ₩23,907 | +0.18% | 1.6천 |
|---|
| 2026.08.06 | ₩23,289 | ₩23,475 | ₩23,289 | ₩23,475 | +0.80% | 800 |
|---|
| 2026.08.05 | ₩23,075 | ₩23,508 | ₩22,941 | ₩23,508 | +1.88% | 2.9천 |
|---|
| 2026.08.04 | ₩23,262 | ₩23,944 | ₩23,155 | ₩23,698 | +1.87% | 1.9천 |
|---|
| 2026.08.03 | ₩23,985 | ₩23,985 | ₩23,783 | ₩23,783 | -0.84% | 500 |
|---|
| 2026.07.31 | ₩23,583 | ₩23,642 | ₩23,557 | ₩23,642 | +0.25% | 500 |
|---|
| 2026.07.30 | ₩24,239 | ₩24,720 | ₩23,302 | ₩23,784 | -1.88% | 3천 |
|---|
| 2026.07.29 | ₩24,827 | ₩25,135 | ₩24,493 | ₩24,727 | -0.40% | 1.3천 |
|---|
| 2026.07.28 | ₩24,078 | ₩25,724 | ₩24,078 | ₩25,052 | +4.04% | 5.4천 |
|---|
| 2026.07.27 | ₩24,140 | ₩24,480 | ₩24,078 | ₩24,227 | +0.36% | 2.6천 |
|---|
| 2026.07.24 | ₩23,409 | ₩23,891 | ₩23,396 | ₩23,891 | +2.06% | 8.3천 |
|---|
| 2026.07.23 | ₩23,155 | ₩23,409 | ₩23,062 | ₩23,068 | -0.38% | 800 |
|---|
| 2026.07.22 | ₩23,302 | ₩23,302 | ₩23,154 | ₩23,154 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩22,500 | ₩22,914 | ₩22,486 | ₩22,862 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩22,807 | ₩23,048 | ₩22,807 | ₩22,856 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩23,744 | ₩24,085 | ₩22,361 | ₩22,361 | -5.83% | 4.9천 |
|---|
| 2026.07.16 | ₩23,021 | ₩23,297 | ₩23,021 | ₩23,297 | +1.20% | 5.9천 |
|---|
| 2026.07.15 | ₩21,777 | ₩22,286 | ₩21,777 | ₩22,145 | +1.69% | 1.4천 |
|---|
| 2026.07.14 | ₩22,313 | ₩22,313 | ₩21,951 | ₩22,008 | -1.37% | 1.1천 |
|---|
| 2026.07.13 | ₩22,513 | ₩22,774 | ₩22,513 | ₩22,750 | +1.05% | 800 |
|---|
| 2026.07.10 | ₩21,550 | ₩22,347 | ₩21,550 | ₩22,347 | +3.70% | 1.4천 |
|---|
| 2026.07.09 | ₩21,737 | ₩22,072 | ₩21,563 | ₩21,910 | +0.79% | 1.2천 |
|---|
| 2026.07.08 | ₩22,741 | ₩22,741 | ₩21,991 | ₩22,010 | -3.21% | 2.1천 |
|---|
| 2026.07.07 | ₩22,607 | ₩23,075 | ₩22,607 | ₩22,719 | +0.50% | 2.7천 |
|---|
| 2026.07.06 | ₩22,299 | ₩22,299 | ₩21,737 | ₩22,215 | -0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩22,179 | ₩22,607 | ₩22,032 | ₩22,516 | +1.52% | 2천 |
|---|
| 2026.07.01 | ₩21,872 | ₩22,005 | ₩21,871 | ₩21,955 | +0.38% | 1천 |
|---|
| 2026.06.30 | ₩22,326 | ₩22,326 | ₩21,269 | ₩21,723 | -2.70% | 4.2천 |
|---|
| 2026.06.29 | ₩22,165 | ₩22,399 | ₩20,627 | ₩22,399 | +1.06% | 9.3천 |
|---|
| 2026.06.26 | ₩22,072 | ₩22,516 | ₩22,072 | ₩22,516 | +2.01% | 1.7천 |
|---|
| 2026.06.25 | ₩21,724 | ₩22,072 | ₩21,670 | ₩21,900 | +0.81% | 5.1천 |
|---|
| 2026.06.24 | ₩21,537 | ₩21,617 | ₩21,510 | ₩21,515 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩20,306 | ₩21,523 | ₩20,306 | ₩21,523 | +5.99% | 1.6천 |
|---|
| 2026.06.22 | ₩20,667 | ₩20,948 | ₩20,547 | ₩20,587 | -0.39% | 3.8천 |
|---|
| 2026.06.18 | ₩21,617 | ₩21,617 | ₩20,721 | ₩20,876 | -3.43% | 7.6천 |
|---|
| 2026.06.17 | ₩21,644 | ₩21,844 | ₩20,990 | ₩20,990 | -3.02% | 7.2천 |
|---|
| 2026.06.16 | ₩22,219 | ₩22,219 | ₩21,935 | ₩21,935 | -1.28% | 2천 |
|---|
| 2026.06.15 | ₩21,617 | ₩22,473 | ₩21,617 | ₩21,951 | +1.55% | 700 |
|---|
| 2026.06.12 | ₩22,446 | ₩22,508 | ₩22,366 | ₩22,508 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩22,353 | ₩22,379 | ₩22,197 | ₩22,197 | -0.69% | 2.1천 |
|---|
| 2026.06.10 | ₩21,991 | ₩22,313 | ₩21,991 | ₩22,210 | +0.99% | 2.6천 |
|---|
| 2026.06.09 | ₩21,418 | ₩21,791 | ₩21,418 | ₩21,788 | +1.73% | 900 |
|---|
| 2026.06.08 | ₩21,142 | ₩21,142 | ₩21,142 | ₩21,142 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩20,600 | ₩21,697 | ₩20,600 | ₩20,983 | +1.86% | 2.3만 |
|---|
| 2026.06.04 | ₩20,594 | ₩20,788 | ₩20,426 | ₩20,578 | -0.08% | 4.3천 |
|---|
| 2026.06.03 | ₩21,055 | ₩21,497 | ₩20,747 | ₩21,074 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩21,363 | ₩21,490 | ₩20,734 | ₩21,443 | +0.38% | 1만 |
|---|
| 2026.06.01 | ₩21,503 | ₩21,670 | ₩21,189 | ₩21,282 | -1.03% | 4.3천 |
|---|
| 2026.05.29 | ₩21,898 | ₩22,074 | ₩21,681 | ₩21,681 | -0.99% | 3.9천 |
|---|
| 2026.05.28 | ₩22,140 | ₩22,140 | ₩22,140 | ₩22,140 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,072 | ₩22,553 | ₩22,072 | ₩22,216 | +0.65% | 1.5천 |
|---|
| 2026.05.26 | ₩22,165 | ₩22,246 | ₩22,165 | ₩22,246 | +0.36% | 500 |
|---|
| 2026.05.22 | ₩22,098 | ₩22,379 | ₩22,098 | ₩22,284 | +0.84% | 3.6천 |
|---|
| 2026.05.21 | ₩21,510 | ₩22,112 | ₩21,510 | ₩22,112 | +2.80% | 3.4천 |
|---|
| 2026.05.20 | ₩21,577 | ₩22,179 | ₩21,510 | ₩21,937 | +1.67% | 1.2천 |
|---|
| 2026.05.19 | ₩21,604 | ₩21,737 | ₩21,537 | ₩21,728 | +0.58% | 2.2천 |
|---|
| 2026.05.18 | ₩20,988 | ₩21,590 | ₩20,988 | ₩21,517 | +2.52% | 500 |
|---|
| 2026.05.15 | ₩21,122 | ₩21,242 | ₩20,986 | ₩20,986 | -0.65% | 1.2천 |
|---|
| 2026.05.14 | ₩21,670 | ₩21,684 | ₩21,428 | ₩21,428 | -1.12% | 500 |
|---|
| 2026.05.13 | ₩21,938 | ₩21,938 | ₩21,455 | ₩21,455 | -2.20% | 4.4천 |
|---|
| 2026.05.12 | ₩21,925 | ₩22,379 | ₩21,925 | ₩22,155 | +1.05% | 900 |
|---|
| 2026.05.11 | ₩22,259 | ₩22,259 | ₩21,804 | ₩21,844 | -1.86% | 1.5천 |
|---|
| 2026.05.08 | ₩22,353 | ₩22,914 | ₩22,152 | ₩22,161 | -0.86% | 6.5천 |
|---|
| 2026.05.07 | ₩21,617 | ₩22,460 | ₩21,617 | ₩22,381 | +3.53% | 500 |
|---|
| 2026.05.06 | ₩22,593 | ₩22,687 | ₩22,540 | ₩22,687 | +0.41% | 2.1천 |
|---|
| 2026.05.05 | ₩22,272 | ₩22,473 | ₩22,246 | ₩22,429 | +0.70% | 300 |
|---|
| 2026.05.04 | ₩22,513 | ₩22,513 | ₩22,280 | ₩22,280 | -1.03% | 500 |
|---|
| 2026.05.01 | ₩24,125 | ₩24,125 | ₩22,786 | ₩22,786 | -5.55% | 3.5천 |
|---|
| 2026.04.30 | ₩22,828 | ₩22,828 | ₩22,828 | ₩22,828 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,085 | ₩22,085 | ₩21,985 | ₩21,994 | -0.41% | 500 |
|---|
| 2026.04.28 | ₩22,112 | ₩22,366 | ₩22,112 | ₩22,366 | +1.15% | 500 |
|---|
| 2026.04.27 | ₩22,072 | ₩22,199 | ₩21,840 | ₩21,840 | -1.05% | 500 |
|---|
| 2026.04.24 | ₩22,821 | ₩22,821 | ₩21,858 | ₩21,959 | -3.77% | 2.1천 |
|---|
| 2026.04.23 | ₩22,486 | ₩22,811 | ₩22,139 | ₩22,811 | +1.45% | 400 |
|---|
| 2026.04.22 | ₩21,941 | ₩21,979 | ₩21,711 | ₩21,979 | +0.18% | 1.2천 |
|---|
| 2026.04.21 | ₩22,654 | ₩22,793 | ₩22,135 | ₩22,135 | -2.29% | 800 |
|---|
| 2026.04.20 | ₩22,446 | ₩22,807 | ₩22,446 | ₩22,684 | +1.06% | 3.4천 |
|---|
| 2026.04.17 | ₩22,232 | ₩22,757 | ₩22,232 | ₩22,757 | +2.36% | 900 |
|---|
| 2026.04.16 | ₩21,563 | ₩22,474 | ₩21,563 | ₩22,474 | +4.22% | 4.1천 |
|---|
| 2026.04.15 | ₩22,012 | ₩22,012 | ₩21,470 | ₩21,883 | -0.58% | 2.3천 |
|---|
| 2026.04.14 | ₩21,951 | ₩22,140 | ₩21,951 | ₩22,140 | +0.86% | 1.4천 |
|---|
| 2026.04.13 | ₩21,884 | ₩22,115 | ₩21,256 | ₩22,115 | +1.05% | 2.7천 |
|---|
| 2026.04.10 | ₩22,834 | ₩22,834 | ₩22,660 | ₩22,706 | -0.56% | 2.8천 |
|---|
| 2026.04.09 | ₩23,048 | ₩23,048 | ₩22,874 | ₩22,980 | -0.30% | 300 |
|---|
| 2026.04.08 | ₩22,741 | ₩22,856 | ₩22,741 | ₩22,856 | +0.51% | 400 |
|---|
| 2026.04.07 | ₩23,289 | ₩23,289 | ₩22,968 | ₩22,968 | -1.38% | 300 |
|---|
| 2026.04.06 | ₩23,142 | ₩23,162 | ₩22,580 | ₩23,162 | +0.09% | 3.3천 |
|---|
| 2026.04.02 | ₩22,988 | ₩23,042 | ₩22,988 | ₩23,042 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩22,741 | ₩22,741 | ₩22,660 | ₩22,660 | -0.35% | 2.5천 |
|---|
| 2026.03.31 | ₩22,647 | ₩23,130 | ₩22,647 | ₩23,130 | +2.13% | 500 |
|---|
| 2026.03.30 | ₩23,067 | ₩23,067 | ₩23,067 | ₩23,067 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩23,055 | ₩23,055 | ₩22,968 | ₩22,968 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩23,062 | ₩23,062 | ₩22,931 | ₩22,931 | -0.57% | 300 |
|---|
| 2026.03.25 | ₩22,802 | ₩22,802 | ₩22,802 | ₩22,802 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩22,888 | ₩23,416 | ₩22,888 | ₩22,902 | +0.06% | 2천 |
|---|
| 2026.03.23 | ₩20,694 | ₩23,623 | ₩20,694 | ₩22,222 | +7.38% | 2.7천 |
|---|
| 2026.03.20 | ₩22,874 | ₩22,874 | ₩21,497 | ₩21,797 | -4.71% | 4천 |
|---|
| 2026.03.19 | ₩21,403 | ₩23,343 | ₩21,403 | ₩23,123 | +8.04% | 9천 |
|---|
| 2026.03.18 | ₩23,209 | ₩23,297 | ₩23,051 | ₩23,051 | -0.68% | 1.9천 |
|---|
| 2026.03.17 | ₩23,819 | ₩23,819 | ₩23,819 | ₩23,819 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩23,985 | ₩23,998 | ₩23,815 | ₩23,815 | -0.71% | 4.6천 |
|---|
| 2026.03.13 | ₩23,918 | ₩23,918 | ₩23,721 | ₩23,721 | -0.82% | 200 |
|---|
| 2026.03.12 | ₩24,078 | ₩24,078 | ₩23,623 | ₩23,631 | -1.86% | 3.3천 |
|---|
| 2026.03.11 | ₩23,878 | ₩23,878 | ₩23,662 | ₩23,662 | -0.90% | 500 |
|---|
| 2026.03.10 | ₩23,971 | ₩24,082 | ₩23,908 | ₩24,082 | +0.46% | 400 |
|---|
| 2026.03.09 | ₩24,406 | ₩24,406 | ₩24,212 | ₩24,286 | -0.49% | 3.4천 |
|---|
| 2026.03.06 | ₩24,413 | ₩24,801 | ₩24,212 | ₩24,615 | +0.83% | 6.7천 |
|---|
| 2026.03.05 | ₩24,720 | ₩24,988 | ₩24,720 | ₩24,838 | +0.48% | 1.6천 |
|---|
| 2026.03.04 | ₩24,747 | ₩25,067 | ₩24,747 | ₩25,067 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩24,794 | ₩25,282 | ₩24,640 | ₩25,087 | +1.18% | 4.1천 |
|---|
| 2026.03.02 | ₩25,750 | ₩25,750 | ₩25,148 | ₩25,243 | -1.97% | 2.1천 |
|---|
| 2026.02.27 | ₩24,881 | ₩25,095 | ₩24,881 | ₩25,095 | +0.86% | 500 |
|---|
| 2026.02.26 | ₩24,827 | ₩24,827 | ₩24,696 | ₩24,696 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩24,841 | ₩25,082 | ₩24,627 | ₩24,659 | -0.73% | 3천 |
|---|
| 2026.02.24 | ₩24,707 | ₩24,974 | ₩24,707 | ₩24,946 | +0.97% | 1.5천 |
|---|
| 2026.02.23 | ₩24,988 | ₩24,988 | ₩24,892 | ₩24,892 | -0.39% | 200 |
|---|
| 2026.02.20 | ₩25,202 | ₩25,202 | ₩24,279 | ₩24,571 | -2.51% | 2.9천 |
|---|
| 2026.02.19 | ₩24,346 | ₩25,282 | ₩24,306 | ₩24,663 | +1.30% | 4.6천 |
|---|
| 2026.02.18 | ₩24,239 | ₩24,441 | ₩24,199 | ₩24,260 | +0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩24,720 | ₩24,747 | ₩23,409 | ₩24,653 | -0.27% | 1만 |
|---|
| 2026.02.13 | ₩25,082 | ₩25,951 | ₩24,453 | ₩24,742 | -1.35% | 1.5만 |
|---|
| 2026.02.12 | ₩24,854 | ₩25,082 | ₩24,438 | ₩24,438 | -1.67% | 4.5천 |
|---|
| 2026.02.11 | ₩23,664 | ₩25,068 | ₩23,664 | ₩24,710 | +4.42% | 2.8천 |
|---|
| 2026.02.10 | ₩26,004 | ₩26,004 | ₩24,078 | ₩24,243 | -6.77% | 2천 |
|---|
| 2026.02.09 | ₩25,028 | ₩25,028 | ₩23,436 | ₩23,635 | -5.56% | 6.2천 |
|---|
| 2026.02.06 | ₩23,363 | ₩23,516 | ₩23,363 | ₩23,458 | +0.41% | 800 |
|---|
| 2026.02.05 | ₩25,015 | ₩25,015 | ₩23,209 | ₩23,329 | -6.74% | 4.8천 |
|---|
| 2026.02.04 | ₩23,677 | ₩24,152 | ₩23,222 | ₩24,152 | +2.01% | 3.2천 |
|---|
| 2026.02.03 | ₩22,426 | ₩23,829 | ₩22,426 | ₩23,721 | +5.77% | 4천 |
|---|
| 2026.02.02 | ₩22,339 | ₩22,771 | ₩22,005 | ₩22,771 | +1.93% | 5.2천 |
|---|
| 2026.01.30 | ₩21,550 | ₩22,272 | ₩21,550 | ₩22,256 | +3.28% | 1.3천 |
|---|
| 2026.01.29 | ₩21,309 | ₩21,443 | ₩21,192 | ₩21,213 | -0.45% | 2.7천 |
|---|
| 2026.01.28 | ₩21,135 | ₩21,135 | ₩20,955 | ₩20,955 | -0.85% | 400 |
|---|
| 2026.01.27 | ₩21,617 | ₩21,617 | ₩20,908 | ₩21,122 | -2.29% | 1.6천 |
|---|
| 2026.01.26 | ₩21,068 | ₩21,269 | ₩20,967 | ₩21,072 | +0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩21,076 | ₩21,076 | ₩21,076 | ₩21,076 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩21,282 | ₩21,282 | ₩20,935 | ₩20,980 | -1.42% | 3.2천 |
|---|
| 2026.01.21 | ₩21,617 | ₩21,617 | ₩20,935 | ₩21,200 | -1.93% | 1천 |
|---|
| 2026.01.20 | ₩21,082 | ₩21,082 | ₩20,932 | ₩20,932 | -0.71% | 600 |
|---|
| 2026.01.16 | ₩21,179 | ₩21,179 | ₩21,179 | ₩21,179 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩21,008 | ₩21,090 | ₩21,008 | ₩21,090 | +0.39% | 300 |
|---|
| 2026.01.14 | ₩20,814 | ₩20,999 | ₩20,814 | ₩20,999 | +0.89% | 1.2천 |
|---|
| 2026.01.13 | ₩20,453 | ₩20,453 | ₩20,267 | ₩20,267 | -0.91% | 300 |
|---|
| 2026.01.12 | ₩21,068 | ₩21,068 | ₩20,319 | ₩20,369 | -3.32% | 2.5천 |
|---|
| 2026.01.09 | ₩20,370 | ₩20,370 | ₩20,370 | ₩20,370 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩19,998 | ₩20,333 | ₩19,998 | ₩20,210 | +1.06% | 2.1천 |
|---|
| 2026.01.07 | ₩19,985 | ₩20,487 | ₩19,704 | ₩19,704 | -1.41% | 2.1천 |
|---|
| 2026.01.06 | ₩20,333 | ₩20,333 | ₩19,985 | ₩20,084 | -1.22% | 5.2천 |
|---|
| 2026.01.05 | ₩20,199 | ₩20,339 | ₩19,958 | ₩20,294 | +0.47% | 2천 |
|---|
| 2026.01.02 | ₩20,065 | ₩20,317 | ₩19,570 | ₩20,208 | +0.71% | 8.2천 |
|---|
| 2025.12.31 | ₩20,199 | ₩20,199 | ₩20,111 | ₩20,111 | -0.44% | 2.3천 |
|---|
| 2025.12.30 | ₩20,266 | ₩20,266 | ₩20,179 | ₩20,226 | -0.20% | 2.6천 |
|---|
| 2025.12.29 | ₩20,119 | ₩20,266 | ₩20,065 | ₩20,121 | +0.01% | 1.2천 |
|---|
| 2025.12.26 | ₩19,865 | ₩20,065 | ₩19,865 | ₩20,002 | +0.69% | 1.7천 |
|---|
| 2025.12.24 | ₩19,918 | ₩19,958 | ₩19,731 | ₩19,865 | -0.27% | 3.9천 |
|---|
| 2025.12.23 | ₩19,931 | ₩19,931 | ₩19,731 | ₩19,741 | -0.95% | 2.6천 |
|---|
| 2025.12.22 | ₩19,804 | ₩20,012 | ₩19,804 | ₩19,934 | +0.66% | 2.3천 |
|---|
| 2025.12.19 | ₩20,038 | ₩20,119 | ₩19,844 | ₩19,844 | -0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩20,199 | ₩20,266 | ₩20,038 | ₩20,121 | -0.38% | 5.3천 |
|---|
| 2025.12.17 | ₩20,266 | ₩20,319 | ₩20,235 | ₩20,235 | -0.15% | 500 |
|---|
| 2025.12.16 | ₩20,132 | ₩20,132 | ₩20,033 | ₩20,085 | -0.23% | 1.3천 |
|---|
| 2025.12.15 | ₩20,400 | ₩20,452 | ₩20,319 | ₩20,452 | +0.26% | 1.3천 |
|---|
| 2025.12.12 | ₩20,199 | ₩20,386 | ₩20,199 | ₩20,223 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩20,239 | ₩20,560 | ₩20,239 | ₩20,283 | +0.22% | 1.4만 |
|---|
| 2025.12.10 | ₩20,250 | ₩20,250 | ₩20,065 | ₩20,155 | -0.47% | 700 |
|---|
| 2025.12.09 | ₩20,119 | ₩20,132 | ₩19,918 | ₩19,922 | -0.98% | 1.1천 |
|---|
| 2025.12.08 | ₩20,297 | ₩20,297 | ₩20,297 | ₩20,297 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩20,734 | ₩20,734 | ₩20,536 | ₩20,536 | -0.95% | 1.2천 |
|---|
| 2025.12.04 | ₩20,517 | ₩20,517 | ₩20,517 | ₩20,517 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩20,734 | ₩20,734 | ₩20,513 | ₩20,513 | -1.06% | 600 |
|---|
| 2025.12.02 | ₩20,721 | ₩20,721 | ₩20,410 | ₩20,410 | -1.50% | 1.3천 |
|---|
| 2025.12.01 | ₩19,717 | ₩20,737 | ₩19,383 | ₩20,737 | +5.17% | 600 |
|---|
| 2025.11.28 | ₩21,014 | ₩21,014 | ₩21,014 | ₩21,014 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩20,816 | ₩20,816 | ₩20,816 | ₩20,816 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩20,548 | ₩20,548 | ₩20,548 | ₩20,548 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩20,380 | ₩20,380 | ₩20,252 | ₩20,266 | -0.56% | 800 |
|---|
| 2025.11.21 | ₩20,333 | ₩21,162 | ₩20,333 | ₩21,122 | +3.88% | 3.3천 |
|---|
| 2025.11.20 | ₩20,279 | ₩20,279 | ₩19,965 | ₩19,965 | -1.55% | 500 |
|---|
| 2025.11.19 | ₩20,286 | ₩20,306 | ₩20,145 | ₩20,188 | -0.48% | 900 |
|---|
| 2025.11.18 | ₩20,413 | ₩20,544 | ₩20,333 | ₩20,544 | +0.64% | 300 |
|---|
| 2025.11.17 | ₩20,587 | ₩20,587 | ₩20,252 | ₩20,252 | -1.62% | 1.1천 |
|---|
| 2025.11.14 | ₩20,386 | ₩20,586 | ₩20,386 | ₩20,586 | +0.98% | 400 |
|---|
| 2025.11.13 | ₩20,681 | ₩20,681 | ₩20,571 | ₩20,571 | -0.53% | 100 |
|---|
| 2025.11.12 | ₩20,681 | ₩20,734 | ₩20,614 | ₩20,614 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩20,467 | ₩20,881 | ₩20,467 | ₩20,881 | +2.03% | 700 |
|---|
| 2025.11.10 | ₩20,277 | ₩20,277 | ₩20,277 | ₩20,277 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,159 | ₩20,294 | ₩20,132 | ₩20,294 | +0.67% | 3.8천 |
|---|
| 2025.11.06 | ₩19,958 | ₩19,958 | ₩19,731 | ₩19,744 | -1.07% | 700 |
|---|
| 2025.11.05 | ₩19,811 | ₩19,913 | ₩19,811 | ₩19,913 | +0.51% | 200 |
|---|
| 2025.11.04 | ₩19,750 | ₩19,811 | ₩19,731 | ₩19,786 | +0.18% | 800 |
|---|
| 2025.11.03 | ₩19,517 | ₩19,717 | ₩19,477 | ₩19,653 | +0.70% | 2.3천 |
|---|
| 2025.10.31 | ₩19,664 | ₩20,038 | ₩19,664 | ₩20,038 | +1.90% | 1.8천 |
|---|
| 2025.10.30 | ₩19,798 | ₩19,972 | ₩19,664 | ₩19,664 | -0.68% | 3.7천 |
|---|
| 2025.10.29 | ₩20,600 | ₩20,600 | ₩20,105 | ₩20,266 | -1.62% | 1.3천 |
|---|
| 2025.10.28 | ₩21,344 | ₩21,344 | ₩20,614 | ₩21,213 | -0.61% | 3.1천 |
|---|
| 2025.10.27 | ₩21,028 | ₩21,149 | ₩21,028 | ₩21,127 | +0.47% | 800 |
|---|
| 2025.10.24 | ₩21,256 | ₩21,717 | ₩20,413 | ₩21,039 | -1.02% | 2.7만 |
|---|
| 2025.10.23 | ₩21,015 | ₩21,149 | ₩20,487 | ₩21,056 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩21,237 | ₩21,440 | ₩21,237 | ₩21,440 | +0.96% | 500 |
|---|
| 2025.10.21 | ₩21,403 | ₩21,403 | ₩20,677 | ₩21,287 | -0.54% | 1.3천 |
|---|
| 2025.10.20 | ₩21,202 | ₩21,412 | ₩20,881 | ₩21,412 | +0.99% | 1.2천 |
|---|
| 2025.10.17 | ₩20,801 | ₩21,161 | ₩20,801 | ₩21,161 | +1.73% | 800 |
|---|
| 2025.10.16 | ₩20,105 | ₩21,095 | ₩20,105 | ₩20,105 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩21,015 | ₩21,028 | ₩20,814 | ₩21,027 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩20,507 | ₩21,256 | ₩20,480 | ₩20,480 | -0.13% | 1.8천 |
|---|
| 2025.10.13 | ₩20,587 | ₩20,754 | ₩20,587 | ₩20,754 | +0.81% | 600 |
|---|
| 2025.10.10 | ₩20,788 | ₩21,062 | ₩20,480 | ₩20,480 | -1.48% | 2.1천 |
|---|
