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 | ₩20,070 | ₩20,070 | ₩19,923 | ₩19,998 | -0.36% | 1.4천 |
| 2026.10.08 | ₩20,385 | ₩20,684 | ₩20,385 | ₩20,684 | +1.47% | 2.5천 |
| 2026.10.07 | ₩20,232 | ₩20,232 | ₩20,232 | ₩20,232 | 0.00% | 100 |
| 2026.10.06 | ₩20,426 | ₩20,660 | ₩20,184 | ₩20,436 | +0.05% | 6.9천 |
| 2026.10.05 | ₩20,278 | ₩20,824 | ₩19,648 | ₩20,824 | +2.69% | 1만 |
| 2026.10.02 | ₩20,466 | ₩20,466 | ₩20,318 | ₩20,452 | -0.07% | 3.6천 |
| 2026.10.01 | ₩20,519 | ₩21,177 | ₩20,385 | ₩20,412 | -0.52% | 4.5천 |
| 2026.09.30 | ₩20,895 | ₩21,720 | ₩20,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,720 |
| +3.95% |
| 700 |
| 2026.09.29 | ₩21,177 | ₩21,177 | ₩21,123 | ₩21,136 | -0.19% | 1.8천 |
|---|
| 2026.09.28 | ₩21,269 | ₩21,269 | ₩21,269 | ₩21,269 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩21,277 | ₩21,517 | ₩21,277 | ₩21,517 | +1.13% | 1.3천 |
|---|
| 2026.09.24 | ₩21,646 | ₩21,646 | ₩21,324 | ₩21,358 | -1.33% | 1.1천 |
|---|
| 2026.09.23 | ₩21,729 | ₩21,729 | ₩21,525 | ₩21,525 | -0.94% | 1천 |
|---|
| 2026.09.22 | ₩21,807 | ₩22,008 | ₩21,713 | ₩21,732 | -0.34% | 2.2천 |
|---|
| 2026.09.21 | ₩21,666 | ₩21,874 | ₩21,659 | ₩21,808 | +0.66% | 900 |
|---|
| 2026.09.18 | ₩21,780 | ₩22,035 | ₩21,673 | ₩21,816 | +0.17% | 2.6천 |
|---|
| 2026.09.17 | ₩22,089 | ₩22,149 | ₩22,089 | ₩22,149 | +0.27% | 900 |
|---|
| 2026.09.16 | ₩22,907 | ₩22,907 | ₩22,374 | ₩22,374 | -2.32% | 900 |
|---|
| 2026.09.15 | ₩22,732 | ₩22,815 | ₩22,732 | ₩22,815 | +0.37% | 300 |
|---|
| 2026.09.14 | ₩23,001 | ₩23,001 | ₩22,853 | ₩22,888 | -0.49% | 600 |
|---|
| 2026.09.11 | ₩22,700 | ₩22,700 | ₩22,700 | ₩22,700 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩22,451 | ₩22,463 | ₩22,451 | ₩22,463 | +0.05% | 700 |
|---|
| 2026.09.09 | ₩23,001 | ₩23,001 | ₩22,558 | ₩22,600 | -1.74% | 6.8천 |
|---|
| 2026.09.08 | ₩22,840 | ₩23,457 | ₩22,759 | ₩23,262 | +1.85% | 6.6천 |
|---|
| 2026.09.04 | ₩23,054 | ₩24,288 | ₩23,054 | ₩23,528 | +2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩23,685 | ₩24,141 | ₩23,577 | ₩23,753 | +0.29% | 3.7천 |
|---|
| 2026.09.02 | ₩23,899 | ₩24,315 | ₩23,899 | ₩24,315 | +1.74% | 900 |
|---|
| 2026.09.01 | ₩23,758 | ₩24,073 | ₩23,577 | ₩23,621 | -0.58% | 2천 |
|---|
| 2026.08.31 | ₩23,825 | ₩24,311 | ₩23,792 | ₩24,311 | +2.04% | 1.9천 |
|---|
| 2026.08.28 | ₩24,056 | ₩24,056 | ₩24,056 | ₩24,056 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩23,718 | ₩23,926 | ₩23,718 | ₩23,844 | +0.53% | 1.2천 |
|---|
| 2026.08.26 | ₩24,194 | ₩24,650 | ₩24,194 | ₩24,352 | +0.65% | 900 |
|---|
| 2026.08.25 | ₩23,430 | ₩24,369 | ₩22,920 | ₩24,340 | +3.89% | 1.6천 |
|---|
| 2026.08.24 | ₩24,422 | ₩24,422 | ₩24,422 | ₩24,422 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩24,543 | ₩24,543 | ₩23,935 | ₩23,935 | -2.48% | 1.4천 |
|---|
| 2026.08.20 | ₩24,181 | ₩24,261 | ₩24,010 | ₩24,010 | -0.70% | 900 |
|---|
| 2026.08.19 | ₩24,135 | ₩24,135 | ₩24,135 | ₩24,135 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,343 | ₩23,906 | ₩23,343 | ₩23,681 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩23,792 | ₩23,859 | ₩23,269 | ₩23,526 | -1.12% | 7천 |
|---|
| 2026.08.14 | ₩23,859 | ₩23,859 | ₩23,825 | ₩23,825 | -0.14% | 2.8천 |
|---|
| 2026.08.13 | ₩23,760 | ₩23,760 | ₩23,760 | ₩23,760 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩23,229 | ₩23,550 | ₩23,124 | ₩23,550 | +1.39% | 1천 |
|---|
| 2026.08.11 | ₩23,604 | ₩23,604 | ₩23,447 | ₩23,447 | -0.66% | 2.3천 |
|---|
| 2026.08.10 | ₩23,255 | ₩23,671 | ₩23,255 | ₩23,584 | +1.41% | 900 |
|---|
| 2026.08.07 | ₩23,926 | ₩23,969 | ₩23,926 | ₩23,969 | +0.18% | 1.6천 |
|---|
| 2026.08.06 | ₩23,349 | ₩23,536 | ₩23,349 | ₩23,536 | +0.80% | 800 |
|---|
| 2026.08.05 | ₩23,135 | ₩23,569 | ₩23,001 | ₩23,569 | +1.88% | 2.9천 |
|---|
| 2026.08.04 | ₩23,322 | ₩24,006 | ₩23,215 | ₩23,760 | +1.87% | 1.9천 |
|---|
| 2026.08.03 | ₩24,047 | ₩24,047 | ₩23,844 | ₩23,844 | -0.84% | 500 |
|---|
| 2026.07.31 | ₩23,644 | ₩23,703 | ₩23,617 | ₩23,703 | +0.25% | 500 |
|---|
| 2026.07.30 | ₩24,301 | ₩24,784 | ₩23,363 | ₩23,845 | -1.88% | 3천 |
|---|
| 2026.07.29 | ₩24,892 | ₩25,200 | ₩24,556 | ₩24,791 | -0.40% | 1.3천 |
|---|
| 2026.07.28 | ₩24,141 | ₩25,790 | ₩24,141 | ₩25,117 | +4.04% | 5.4천 |
|---|
| 2026.07.27 | ₩24,202 | ₩24,543 | ₩24,141 | ₩24,289 | +0.36% | 2.6천 |
|---|
| 2026.07.24 | ₩23,470 | ₩23,953 | ₩23,457 | ₩23,953 | +2.06% | 8.3천 |
|---|
| 2026.07.23 | ₩23,215 | ₩23,470 | ₩23,121 | ₩23,128 | -0.38% | 800 |
|---|
| 2026.07.22 | ₩23,363 | ₩23,363 | ₩23,214 | ₩23,214 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩22,558 | ₩22,974 | ₩22,545 | ₩22,921 | +1.61% | 1.5천 |
|---|
| 2026.07.20 | ₩22,866 | ₩23,108 | ₩22,866 | ₩22,915 | +0.21% | 2만 |
|---|
| 2026.07.17 | ₩23,805 | ₩24,147 | ₩22,418 | ₩22,418 | -5.83% | 4.9천 |
|---|
| 2026.07.16 | ₩23,081 | ₩23,357 | ₩23,081 | ₩23,357 | +1.20% | 5.9천 |
|---|
| 2026.07.15 | ₩21,834 | ₩22,343 | ₩21,834 | ₩22,203 | +1.69% | 1.4천 |
|---|
| 2026.07.14 | ₩22,370 | ₩22,370 | ₩22,008 | ₩22,064 | -1.37% | 1.1천 |
|---|
| 2026.07.13 | ₩22,571 | ₩22,833 | ₩22,571 | ₩22,809 | +1.05% | 800 |
|---|
| 2026.07.10 | ₩21,606 | ₩22,405 | ₩21,606 | ₩22,405 | +3.70% | 1.4천 |
|---|
| 2026.07.09 | ₩21,794 | ₩22,129 | ₩21,619 | ₩21,967 | +0.79% | 1.2천 |
|---|
| 2026.07.08 | ₩22,799 | ₩22,799 | ₩22,048 | ₩22,067 | -3.21% | 2.1천 |
|---|
| 2026.07.07 | ₩22,665 | ₩23,135 | ₩22,665 | ₩22,778 | +0.50% | 2.7천 |
|---|
| 2026.07.06 | ₩22,357 | ₩22,357 | ₩21,794 | ₩22,272 | -0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩22,236 | ₩22,665 | ₩22,089 | ₩22,574 | +1.52% | 2천 |
|---|
| 2026.07.01 | ₩21,929 | ₩22,062 | ₩21,928 | ₩22,012 | +0.38% | 1천 |
|---|
| 2026.06.30 | ₩22,384 | ₩22,384 | ₩21,324 | ₩21,779 | -2.70% | 4.2천 |
|---|
| 2026.06.29 | ₩22,223 | ₩22,457 | ₩20,680 | ₩22,457 | +1.06% | 9.3천 |
|---|
| 2026.06.26 | ₩22,129 | ₩22,574 | ₩22,129 | ₩22,574 | +2.01% | 1.7천 |
|---|
| 2026.06.25 | ₩21,780 | ₩22,129 | ₩21,726 | ₩21,957 | +0.81% | 5.1천 |
|---|
| 2026.06.24 | ₩21,592 | ₩21,673 | ₩21,566 | ₩21,571 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩20,359 | ₩21,579 | ₩20,359 | ₩21,579 | +5.99% | 1.6천 |
|---|
| 2026.06.22 | ₩20,721 | ₩21,002 | ₩20,600 | ₩20,640 | -0.39% | 3.8천 |
|---|
| 2026.06.18 | ₩21,673 | ₩21,673 | ₩20,774 | ₩20,930 | -3.43% | 7.6천 |
|---|
| 2026.06.17 | ₩21,700 | ₩21,901 | ₩21,044 | ₩21,044 | -3.02% | 7.2천 |
|---|
| 2026.06.16 | ₩22,276 | ₩22,276 | ₩21,992 | ₩21,992 | -1.28% | 2천 |
|---|
| 2026.06.15 | ₩21,673 | ₩22,531 | ₩21,673 | ₩22,008 | +1.55% | 700 |
|---|
| 2026.06.12 | ₩22,504 | ₩22,566 | ₩22,424 | ₩22,566 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩22,410 | ₩22,437 | ₩22,255 | ₩22,255 | -0.69% | 2.1천 |
|---|
| 2026.06.10 | ₩22,048 | ₩22,370 | ₩22,048 | ₩22,267 | +0.99% | 2.6천 |
|---|
| 2026.06.09 | ₩21,473 | ₩21,847 | ₩21,473 | ₩21,844 | +1.73% | 900 |
|---|
| 2026.06.08 | ₩21,197 | ₩21,197 | ₩21,197 | ₩21,197 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩20,654 | ₩21,753 | ₩20,654 | ₩21,037 | +1.86% | 2.3만 |
|---|
| 2026.06.04 | ₩20,647 | ₩20,841 | ₩20,479 | ₩20,631 | -0.08% | 4.3천 |
|---|
| 2026.06.03 | ₩21,110 | ₩21,552 | ₩20,801 | ₩21,128 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩21,418 | ₩21,545 | ₩20,788 | ₩21,498 | +0.38% | 1만 |
|---|
| 2026.06.01 | ₩21,559 | ₩21,726 | ₩21,244 | ₩21,338 | -1.03% | 4.3천 |
|---|
| 2026.05.29 | ₩21,954 | ₩22,131 | ₩21,737 | ₩21,737 | -0.99% | 3.9천 |
|---|
| 2026.05.28 | ₩22,197 | ₩22,197 | ₩22,197 | ₩22,197 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,129 | ₩22,612 | ₩22,129 | ₩22,274 | +0.65% | 1.5천 |
|---|
| 2026.05.26 | ₩22,223 | ₩22,303 | ₩22,223 | ₩22,303 | +0.36% | 500 |
|---|
| 2026.05.22 | ₩22,156 | ₩22,437 | ₩22,156 | ₩22,342 | +0.84% | 3.6천 |
|---|
| 2026.05.21 | ₩21,566 | ₩22,169 | ₩21,566 | ₩22,169 | +2.80% | 3.4천 |
|---|
| 2026.05.20 | ₩21,633 | ₩22,236 | ₩21,566 | ₩21,993 | +1.67% | 1.2천 |
|---|
| 2026.05.19 | ₩21,659 | ₩21,794 | ₩21,592 | ₩21,784 | +0.58% | 2.2천 |
|---|
| 2026.05.18 | ₩21,042 | ₩21,646 | ₩21,042 | ₩21,572 | +2.52% | 500 |
|---|
| 2026.05.15 | ₩21,177 | ₩21,297 | ₩21,040 | ₩21,040 | -0.65% | 1.2천 |
|---|
| 2026.05.14 | ₩21,726 | ₩21,740 | ₩21,484 | ₩21,484 | -1.12% | 500 |
|---|
| 2026.05.13 | ₩21,995 | ₩21,995 | ₩21,511 | ₩21,511 | -2.20% | 4.4천 |
|---|
| 2026.05.12 | ₩21,981 | ₩22,437 | ₩21,981 | ₩22,212 | +1.05% | 900 |
|---|
| 2026.05.11 | ₩22,317 | ₩22,317 | ₩21,861 | ₩21,901 | -1.86% | 1.5천 |
|---|
| 2026.05.08 | ₩22,410 | ₩22,974 | ₩22,209 | ₩22,219 | -0.86% | 6.5천 |
|---|
| 2026.05.07 | ₩21,673 | ₩22,518 | ₩21,673 | ₩22,439 | +3.53% | 500 |
|---|
| 2026.05.06 | ₩22,652 | ₩22,746 | ₩22,598 | ₩22,746 | +0.41% | 2.1천 |
|---|
| 2026.05.05 | ₩22,330 | ₩22,531 | ₩22,303 | ₩22,487 | +0.70% | 300 |
|---|
| 2026.05.04 | ₩22,571 | ₩22,571 | ₩22,338 | ₩22,338 | -1.03% | 500 |
|---|
| 2026.05.01 | ₩24,187 | ₩24,187 | ₩22,845 | ₩22,845 | -5.55% | 3.5천 |
|---|
| 2026.04.30 | ₩22,887 | ₩22,887 | ₩22,887 | ₩22,887 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,142 | ₩22,142 | ₩22,042 | ₩22,051 | -0.41% | 500 |
|---|
| 2026.04.28 | ₩22,169 | ₩22,424 | ₩22,169 | ₩22,424 | +1.15% | 500 |
|---|
| 2026.04.27 | ₩22,129 | ₩22,256 | ₩21,897 | ₩21,897 | -1.05% | 500 |
|---|
| 2026.04.24 | ₩22,880 | ₩22,880 | ₩21,914 | ₩22,016 | -3.77% | 2.1천 |
|---|
| 2026.04.23 | ₩22,545 | ₩22,870 | ₩22,196 | ₩22,870 | +1.45% | 400 |
|---|
| 2026.04.22 | ₩21,997 | ₩22,036 | ₩21,767 | ₩22,036 | +0.18% | 1.2천 |
|---|
| 2026.04.21 | ₩22,712 | ₩22,852 | ₩22,192 | ₩22,192 | -2.29% | 800 |
|---|
| 2026.04.20 | ₩22,504 | ₩22,866 | ₩22,504 | ₩22,743 | +1.06% | 3.4천 |
|---|
| 2026.04.17 | ₩22,290 | ₩22,815 | ₩22,290 | ₩22,815 | +2.36% | 900 |
|---|
| 2026.04.16 | ₩21,619 | ₩22,532 | ₩21,619 | ₩22,532 | +4.22% | 4.1천 |
|---|
| 2026.04.15 | ₩22,068 | ₩22,068 | ₩21,525 | ₩21,940 | -0.58% | 2.3천 |
|---|
| 2026.04.14 | ₩22,008 | ₩22,197 | ₩22,008 | ₩22,197 | +0.86% | 1.4천 |
|---|
| 2026.04.13 | ₩21,941 | ₩22,172 | ₩21,311 | ₩22,172 | +1.05% | 2.7천 |
|---|
| 2026.04.10 | ₩22,893 | ₩22,893 | ₩22,719 | ₩22,765 | -0.56% | 2.8천 |
|---|
| 2026.04.09 | ₩23,108 | ₩23,108 | ₩22,933 | ₩23,039 | -0.30% | 300 |
|---|
| 2026.04.08 | ₩22,799 | ₩22,915 | ₩22,799 | ₩22,915 | +0.51% | 400 |
|---|
| 2026.04.07 | ₩23,349 | ₩23,349 | ₩23,027 | ₩23,027 | -1.38% | 300 |
|---|
| 2026.04.06 | ₩23,202 | ₩23,222 | ₩22,638 | ₩23,222 | +0.09% | 3.3천 |
|---|
| 2026.04.02 | ₩23,047 | ₩23,101 | ₩23,047 | ₩23,101 | +0.23% | 200 |
|---|
| 2026.04.01 | ₩22,799 | ₩22,799 | ₩22,719 | ₩22,719 | -0.35% | 2.5천 |
|---|
| 2026.03.31 | ₩22,706 | ₩23,190 | ₩22,706 | ₩23,190 | +2.13% | 500 |
|---|
| 2026.03.30 | ₩23,127 | ₩23,127 | ₩23,127 | ₩23,127 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩23,115 | ₩23,115 | ₩23,027 | ₩23,027 | -0.38% | 1천 |
|---|
| 2026.03.26 | ₩23,121 | ₩23,121 | ₩22,990 | ₩22,990 | -0.57% | 300 |
|---|
| 2026.03.25 | ₩22,861 | ₩22,861 | ₩22,861 | ₩22,861 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩22,947 | ₩23,477 | ₩22,947 | ₩22,962 | +0.06% | 2천 |
|---|
| 2026.03.23 | ₩20,747 | ₩23,685 | ₩20,747 | ₩22,279 | +7.38% | 2.7천 |
|---|
| 2026.03.20 | ₩22,933 | ₩22,933 | ₩21,552 | ₩21,854 | -4.71% | 4천 |
|---|
| 2026.03.19 | ₩21,458 | ₩23,403 | ₩21,458 | ₩23,183 | +8.04% | 9천 |
|---|
| 2026.03.18 | ₩23,269 | ₩23,357 | ₩23,111 | ₩23,111 | -0.68% | 1.9천 |
|---|
| 2026.03.17 | ₩23,880 | ₩23,880 | ₩23,880 | ₩23,880 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,047 | ₩24,060 | ₩23,876 | ₩23,876 | -0.71% | 4.6천 |
|---|
| 2026.03.13 | ₩23,980 | ₩23,980 | ₩23,782 | ₩23,782 | -0.82% | 200 |
|---|
| 2026.03.12 | ₩24,141 | ₩24,141 | ₩23,685 | ₩23,693 | -1.86% | 3.3천 |
|---|
| 2026.03.11 | ₩23,939 | ₩23,939 | ₩23,723 | ₩23,723 | -0.90% | 500 |
|---|
| 2026.03.10 | ₩24,033 | ₩24,145 | ₩23,970 | ₩24,145 | +0.46% | 400 |
|---|
| 2026.03.09 | ₩24,469 | ₩24,469 | ₩24,275 | ₩24,348 | -0.49% | 3.4천 |
|---|
| 2026.03.06 | ₩24,476 | ₩24,865 | ₩24,275 | ₩24,678 | +0.83% | 6.7천 |
|---|
| 2026.03.05 | ₩24,784 | ₩25,052 | ₩24,784 | ₩24,902 | +0.48% | 1.6천 |
|---|
| 2026.03.04 | ₩24,811 | ₩25,132 | ₩24,811 | ₩25,132 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩24,858 | ₩25,348 | ₩24,704 | ₩25,152 | +1.18% | 4.1천 |
|---|
| 2026.03.02 | ₩25,817 | ₩25,817 | ₩25,213 | ₩25,309 | -1.97% | 2.1천 |
|---|
| 2026.02.27 | ₩24,945 | ₩25,160 | ₩24,945 | ₩25,160 | +0.86% | 500 |
|---|
| 2026.02.26 | ₩24,892 | ₩24,892 | ₩24,760 | ₩24,760 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩24,905 | ₩25,146 | ₩24,690 | ₩24,723 | -0.73% | 3천 |
|---|
| 2026.02.24 | ₩24,771 | ₩25,039 | ₩24,771 | ₩25,011 | +0.97% | 1.5천 |
|---|
| 2026.02.23 | ₩25,052 | ₩25,052 | ₩24,956 | ₩24,956 | -0.39% | 200 |
|---|
| 2026.02.20 | ₩25,267 | ₩25,267 | ₩24,342 | ₩24,634 | -2.51% | 2.9천 |
|---|
| 2026.02.19 | ₩24,409 | ₩25,348 | ₩24,369 | ₩24,727 | +1.30% | 4.6천 |
|---|
| 2026.02.18 | ₩24,301 | ₩24,504 | ₩24,261 | ₩24,323 | +0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩24,784 | ₩24,811 | ₩23,470 | ₩24,717 | -0.27% | 1만 |
|---|
| 2026.02.13 | ₩25,146 | ₩26,018 | ₩24,516 | ₩24,806 | -1.35% | 1.5만 |
|---|
| 2026.02.12 | ₩24,918 | ₩25,146 | ₩24,501 | ₩24,501 | -1.67% | 4.5천 |
|---|
| 2026.02.11 | ₩23,725 | ₩25,133 | ₩23,725 | ₩24,774 | +4.42% | 2.8천 |
|---|
| 2026.02.10 | ₩26,072 | ₩26,072 | ₩24,141 | ₩24,305 | -6.77% | 2천 |
|---|
| 2026.02.09 | ₩25,093 | ₩25,093 | ₩23,497 | ₩23,697 | -5.56% | 6.2천 |
|---|
| 2026.02.06 | ₩23,423 | ₩23,577 | ₩23,423 | ₩23,518 | +0.41% | 800 |
|---|
| 2026.02.05 | ₩25,079 | ₩25,079 | ₩23,269 | ₩23,389 | -6.74% | 4.8천 |
|---|
| 2026.02.04 | ₩23,738 | ₩24,214 | ₩23,282 | ₩24,214 | +2.01% | 3.2천 |
|---|
| 2026.02.03 | ₩22,484 | ₩23,891 | ₩22,484 | ₩23,782 | +5.77% | 4천 |
|---|
| 2026.02.02 | ₩22,397 | ₩22,830 | ₩22,062 | ₩22,830 | +1.93% | 5.2천 |
|---|
| 2026.01.30 | ₩21,606 | ₩22,330 | ₩21,606 | ₩22,314 | +3.28% | 1.3천 |
|---|
| 2026.01.29 | ₩21,364 | ₩21,498 | ₩21,246 | ₩21,268 | -0.45% | 2.7천 |
|---|
| 2026.01.28 | ₩21,190 | ₩21,190 | ₩21,009 | ₩21,009 | -0.85% | 400 |
|---|
| 2026.01.27 | ₩21,673 | ₩21,673 | ₩20,962 | ₩21,177 | -2.29% | 1.6천 |
|---|
| 2026.01.26 | ₩21,123 | ₩21,324 | ₩21,021 | ₩21,127 | +0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩21,131 | ₩21,131 | ₩21,131 | ₩21,131 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩21,338 | ₩21,338 | ₩20,989 | ₩21,034 | -1.42% | 3.2천 |
|---|
| 2026.01.21 | ₩21,673 | ₩21,673 | ₩20,989 | ₩21,254 | -1.93% | 1천 |
|---|
| 2026.01.20 | ₩21,136 | ₩21,136 | ₩20,986 | ₩20,986 | -0.71% | 600 |
|---|
| 2026.01.16 | ₩21,234 | ₩21,234 | ₩21,234 | ₩21,234 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩21,063 | ₩21,144 | ₩21,063 | ₩21,144 | +0.39% | 300 |
|---|
| 2026.01.14 | ₩20,868 | ₩21,053 | ₩20,868 | ₩21,053 | +0.89% | 1.2천 |
|---|
| 2026.01.13 | ₩20,506 | ₩20,506 | ₩20,320 | ₩20,320 | -0.91% | 300 |
|---|
| 2026.01.12 | ₩21,123 | ₩21,123 | ₩20,372 | ₩20,422 | -3.32% | 2.5천 |
|---|
| 2026.01.09 | ₩20,423 | ₩20,423 | ₩20,423 | ₩20,423 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩20,050 | ₩20,385 | ₩20,050 | ₩20,262 | +1.06% | 2.1천 |
|---|
| 2026.01.07 | ₩20,037 | ₩20,540 | ₩19,755 | ₩19,755 | -1.41% | 2.1천 |
|---|
| 2026.01.06 | ₩20,385 | ₩20,385 | ₩20,037 | ₩20,136 | -1.22% | 5.2천 |
|---|
| 2026.01.05 | ₩20,251 | ₩20,392 | ₩20,010 | ₩20,346 | +0.47% | 2천 |
|---|
| 2026.01.02 | ₩20,117 | ₩20,369 | ₩19,621 | ₩20,261 | +0.71% | 8.2천 |
|---|
| 2025.12.31 | ₩20,251 | ₩20,251 | ₩20,163 | ₩20,163 | -0.44% | 2.3천 |
|---|
| 2025.12.30 | ₩20,318 | ₩20,318 | ₩20,231 | ₩20,278 | -0.20% | 2.6천 |
|---|
| 2025.12.29 | ₩20,171 | ₩20,318 | ₩20,117 | ₩20,173 | +0.01% | 1.2천 |
|---|
| 2025.12.26 | ₩19,916 | ₩20,117 | ₩19,916 | ₩20,054 | +0.69% | 1.7천 |
|---|
| 2025.12.24 | ₩19,970 | ₩20,010 | ₩19,782 | ₩19,916 | -0.27% | 3.9천 |
|---|
| 2025.12.23 | ₩19,983 | ₩19,983 | ₩19,782 | ₩19,793 | -0.95% | 2.6천 |
|---|
| 2025.12.22 | ₩19,856 | ₩20,063 | ₩19,856 | ₩19,986 | +0.66% | 2.3천 |
|---|
| 2025.12.19 | ₩20,090 | ₩20,171 | ₩19,896 | ₩19,896 | -0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩20,251 | ₩20,318 | ₩20,090 | ₩20,173 | -0.38% | 5.3천 |
|---|
| 2025.12.17 | ₩20,318 | ₩20,372 | ₩20,287 | ₩20,287 | -0.15% | 500 |
|---|
| 2025.12.16 | ₩20,184 | ₩20,184 | ₩20,085 | ₩20,137 | -0.23% | 1.3천 |
|---|
| 2025.12.15 | ₩20,452 | ₩20,505 | ₩20,372 | ₩20,505 | +0.26% | 1.3천 |
|---|
| 2025.12.12 | ₩20,251 | ₩20,439 | ₩20,251 | ₩20,275 | +0.12% | 1.4천 |
|---|
| 2025.12.11 | ₩20,291 | ₩20,613 | ₩20,291 | ₩20,336 | +0.22% | 1.4만 |
|---|
| 2025.12.10 | ₩20,302 | ₩20,302 | ₩20,117 | ₩20,207 | -0.47% | 700 |
|---|
| 2025.12.09 | ₩20,171 | ₩20,184 | ₩19,970 | ₩19,974 | -0.98% | 1.1천 |
|---|
| 2025.12.08 | ₩20,349 | ₩20,349 | ₩20,349 | ₩20,349 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩20,788 | ₩20,788 | ₩20,589 | ₩20,589 | -0.95% | 1.2천 |
|---|
| 2025.12.04 | ₩20,570 | ₩20,570 | ₩20,570 | ₩20,570 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩20,788 | ₩20,788 | ₩20,566 | ₩20,566 | -1.06% | 600 |
|---|
| 2025.12.02 | ₩20,774 | ₩20,774 | ₩20,463 | ₩20,463 | -1.50% | 1.3천 |
|---|
| 2025.12.01 | ₩19,768 | ₩20,790 | ₩19,433 | ₩20,790 | +5.17% | 600 |
|---|
| 2025.11.28 | ₩21,068 | ₩21,068 | ₩21,068 | ₩21,068 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩20,869 | ₩20,869 | ₩20,869 | ₩20,869 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩20,601 | ₩20,601 | ₩20,601 | ₩20,601 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩20,432 | ₩20,432 | ₩20,305 | ₩20,318 | -0.56% | 800 |
|---|
| 2025.11.21 | ₩20,385 | ₩21,217 | ₩20,385 | ₩21,177 | +3.88% | 3.3천 |
|---|
| 2025.11.20 | ₩20,332 | ₩20,332 | ₩20,017 | ₩20,017 | -1.55% | 500 |
|---|
| 2025.11.19 | ₩20,338 | ₩20,359 | ₩20,198 | ₩20,240 | -0.48% | 900 |
|---|
| 2025.11.18 | ₩20,466 | ₩20,597 | ₩20,385 | ₩20,597 | +0.64% | 300 |
|---|
| 2025.11.17 | ₩20,640 | ₩20,640 | ₩20,305 | ₩20,305 | -1.62% | 1.1천 |
|---|
| 2025.11.14 | ₩20,439 | ₩20,639 | ₩20,439 | ₩20,639 | +0.98% | 400 |
|---|
| 2025.11.13 | ₩20,734 | ₩20,734 | ₩20,624 | ₩20,624 | -0.53% | 100 |
|---|
| 2025.11.12 | ₩20,734 | ₩20,788 | ₩20,667 | ₩20,667 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩20,519 | ₩20,935 | ₩20,519 | ₩20,935 | +2.03% | 700 |
|---|
| 2025.11.10 | ₩20,329 | ₩20,329 | ₩20,329 | ₩20,329 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩20,211 | ₩20,346 | ₩20,184 | ₩20,346 | +0.67% | 3.8천 |
|---|
| 2025.11.06 | ₩20,010 | ₩20,010 | ₩19,782 | ₩19,795 | -1.07% | 700 |
|---|
| 2025.11.05 | ₩19,862 | ₩19,964 | ₩19,862 | ₩19,964 | +0.51% | 200 |
|---|
| 2025.11.04 | ₩19,801 | ₩19,862 | ₩19,782 | ₩19,837 | +0.18% | 800 |
|---|
| 2025.11.03 | ₩19,567 | ₩19,768 | ₩19,527 | ₩19,704 | +0.70% | 2.3천 |
|---|
| 2025.10.31 | ₩19,715 | ₩20,090 | ₩19,715 | ₩20,090 | +1.90% | 1.8천 |
|---|
| 2025.10.30 | ₩19,849 | ₩20,023 | ₩19,715 | ₩19,715 | -0.68% | 3.7천 |
|---|
| 2025.10.29 | ₩20,654 | ₩20,654 | ₩20,157 | ₩20,318 | -1.62% | 1.3천 |
|---|
| 2025.10.28 | ₩21,399 | ₩21,399 | ₩20,667 | ₩21,268 | -0.61% | 3.1천 |
|---|
| 2025.10.27 | ₩21,083 | ₩21,203 | ₩21,083 | ₩21,182 | +0.47% | 800 |
|---|
| 2025.10.24 | ₩21,311 | ₩21,773 | ₩20,466 | ₩21,093 | -1.02% | 2.7만 |
|---|
| 2025.10.23 | ₩21,069 | ₩21,203 | ₩20,540 | ₩21,111 | +0.20% | 6.4천 |
|---|
| 2025.10.22 | ₩21,292 | ₩21,496 | ₩21,292 | ₩21,496 | +0.96% | 500 |
|---|
| 2025.10.21 | ₩21,458 | ₩21,458 | ₩20,730 | ₩21,342 | -0.54% | 1.3천 |
|---|
| 2025.10.20 | ₩21,257 | ₩21,468 | ₩20,935 | ₩21,468 | +0.99% | 1.2천 |
|---|
| 2025.10.17 | ₩20,855 | ₩21,215 | ₩20,855 | ₩21,215 | +1.73% | 800 |
|---|
| 2025.10.16 | ₩20,157 | ₩21,150 | ₩20,157 | ₩20,157 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩21,069 | ₩21,083 | ₩20,868 | ₩21,081 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩20,560 | ₩21,311 | ₩20,533 | ₩20,533 | -0.13% | 1.8천 |
|---|
| 2025.10.13 | ₩20,640 | ₩20,808 | ₩20,640 | ₩20,808 | +0.81% | 600 |
|---|
| 2025.10.10 | ₩20,841 | ₩21,116 | ₩20,533 | ₩20,533 | -1.48% | 2.1천 |
|---|
