시장 데이터를 불러오는 중
전체 종목
ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 과거 주가
ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN · MVRL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN · MVRL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,552 | ₩12,592 | ₩12,418 | ₩12,588 | +0.29% | 8.9천 |
| 2026.10.08 | ₩12,672 | ₩12,693 | ₩12,391 | ₩12,693 | +0.17% | 2.4천 |
| 2026.10.07 | ₩12,658 | ₩12,658 | ₩12,378 | ₩12,405 | -2.00% | 6.8천 |
| 2026.10.06 | ₩13,500 | ₩13,500 | ₩12,765 | ₩12,795 | -5.22% | 4.4천 |
| 2026.10.05 | ₩12,752 | ₩12,857 | ₩12,740 | ₩12,740 | -0.09% | 1천 |
| 2026.10.02 | ₩13,439 | ₩13,439 | ₩12,893 | ₩12,893 | -4.06% | 4.3천 |
| 2026.10.01 | ₩13,406 | ₩13,406 | ₩12,979 | ₩13,179 | -1.69% | 4.3천 |
| 2026.09.30 | ₩14,087 | ₩14,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,469 |
| -4.39% |
| 2.3천 |
| 2026.09.29 | ₩14,047 | ₩14,047 | ₩13,767 | ₩13,948 | -0.70% | 1.2천 |
|---|
| 2026.09.28 | ₩14,020 | ₩14,020 | ₩13,833 | ₩13,855 | -1.18% | 1.6천 |
|---|
| 2026.09.25 | ₩14,007 | ₩14,229 | ₩13,994 | ₩14,229 | +1.58% | 4.6천 |
|---|
| 2026.09.24 | ₩14,688 | ₩14,688 | ₩14,239 | ₩14,239 | -3.05% | 8.7천 |
|---|
| 2026.09.23 | ₩15,289 | ₩15,289 | ₩14,688 | ₩14,707 | -3.81% | 7.2천 |
|---|
| 2026.09.22 | ₩15,222 | ₩15,468 | ₩15,222 | ₩15,456 | +1.54% | 2.3천 |
|---|
| 2026.09.21 | ₩15,008 | ₩15,195 | ₩15,008 | ₩15,169 | +1.07% | 2천 |
|---|
| 2026.09.18 | ₩15,169 | ₩15,222 | ₩15,129 | ₩15,129 | -0.26% | 4천 |
|---|
| 2026.09.17 | ₩15,422 | ₩15,449 | ₩15,356 | ₩15,377 | -0.29% | 1.5천 |
|---|
| 2026.09.16 | ₩15,502 | ₩15,502 | ₩15,209 | ₩15,250 | -1.63% | 1.6천 |
|---|
| 2026.09.15 | ₩15,743 | ₩15,796 | ₩15,416 | ₩15,418 | -2.06% | 7천 |
|---|
| 2026.09.14 | ₩16,023 | ₩16,090 | ₩15,649 | ₩15,783 | -1.50% | 4.5천 |
|---|
| 2026.09.11 | ₩16,298 | ₩16,298 | ₩15,729 | ₩16,166 | -0.81% | 7.6천 |
|---|
| 2026.09.10 | ₩16,758 | ₩16,758 | ₩16,244 | ₩16,244 | -3.07% | 3.4천 |
|---|
| 2026.09.09 | ₩16,965 | ₩16,965 | ₩16,864 | ₩16,868 | -0.57% | 1.3천 |
|---|
| 2026.09.08 | ₩17,238 | ₩17,238 | ₩17,141 | ₩17,141 | -0.57% | 1.2천 |
|---|
| 2026.09.04 | ₩17,365 | ₩17,365 | ₩17,332 | ₩17,332 | -0.19% | 1.1천 |
|---|
| 2026.09.03 | ₩17,025 | ₩17,225 | ₩17,025 | ₩17,202 | +1.04% | 700 |
|---|
| 2026.09.02 | ₩17,065 | ₩17,065 | ₩16,691 | ₩17,057 | -0.05% | 5.6천 |
|---|
| 2026.09.01 | ₩17,085 | ₩17,091 | ₩16,918 | ₩16,930 | -0.91% | 4.1천 |
|---|
| 2026.08.31 | ₩17,105 | ₩17,212 | ₩17,105 | ₩17,210 | +0.62% | 1.8천 |
|---|
| 2026.08.28 | ₩17,345 | ₩17,381 | ₩17,011 | ₩17,309 | -0.21% | 4.6천 |
|---|
| 2026.08.27 | ₩17,372 | ₩17,412 | ₩17,365 | ₩17,365 | -0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩17,237 | ₩17,237 | ₩17,237 | ₩17,237 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩17,465 | ₩17,509 | ₩17,345 | ₩17,509 | +0.25% | 1.4천 |
|---|
| 2026.08.24 | ₩17,623 | ₩17,623 | ₩17,623 | ₩17,623 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩17,666 | ₩17,732 | ₩17,592 | ₩17,592 | -0.42% | 8.2천 |
|---|
| 2026.08.20 | ₩17,599 | ₩17,634 | ₩17,505 | ₩17,634 | +0.20% | 900 |
|---|
| 2026.08.19 | ₩17,807 | ₩17,919 | ₩17,807 | ₩17,919 | +0.63% | 600 |
|---|
| 2026.08.18 | ₩17,565 | ₩17,567 | ₩17,565 | ₩17,567 | +0.01% | 200 |
|---|
| 2026.08.17 | ₩17,586 | ₩17,659 | ₩17,586 | ₩17,631 | +0.26% | 2.4천 |
|---|
| 2026.08.14 | ₩17,759 | ₩17,759 | ₩17,715 | ₩17,715 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩17,318 | ₩17,752 | ₩17,318 | ₩17,752 | +2.51% | 1.3천 |
|---|
| 2026.08.12 | ₩17,679 | ₩17,679 | ₩17,580 | ₩17,580 | -0.56% | 1.7천 |
|---|
| 2026.08.11 | ₩17,679 | ₩17,839 | ₩17,679 | ₩17,768 | +0.51% | 500 |
|---|
| 2026.08.10 | ₩18,053 | ₩18,053 | ₩17,345 | ₩17,499 | -3.07% | 2.9천 |
|---|
| 2026.08.07 | ₩16,864 | ₩17,933 | ₩16,864 | ₩17,687 | +4.88% | 7.4천 |
|---|
| 2026.08.06 | ₩16,958 | ₩17,278 | ₩16,958 | ₩17,173 | +1.27% | 5.4천 |
|---|
| 2026.08.05 | ₩17,091 | ₩17,300 | ₩16,758 | ₩17,244 | +0.89% | 4.2만 |
|---|
| 2026.08.04 | ₩17,292 | ₩17,452 | ₩17,292 | ₩17,452 | +0.93% | 1.7천 |
|---|
| 2026.08.03 | ₩17,692 | ₩17,692 | ₩17,399 | ₩17,400 | -1.65% | 4.7천 |
|---|
| 2026.07.31 | ₩17,145 | ₩17,699 | ₩16,971 | ₩17,216 | +0.41% | 6.5천 |
|---|
| 2026.07.30 | ₩17,539 | ₩17,539 | ₩17,452 | ₩17,452 | -0.49% | 400 |
|---|
| 2026.07.29 | ₩17,786 | ₩17,866 | ₩17,586 | ₩17,634 | -0.86% | 3천 |
|---|
| 2026.07.28 | ₩17,799 | ₩17,857 | ₩17,666 | ₩17,857 | +0.32% | 5천 |
|---|
| 2026.07.27 | ₩17,238 | ₩17,525 | ₩17,238 | ₩17,445 | +1.20% | 7.2천 |
|---|
| 2026.07.24 | ₩18,060 | ₩18,060 | ₩17,300 | ₩17,300 | -4.21% | 6.4천 |
|---|
| 2026.07.23 | ₩17,545 | ₩17,545 | ₩17,045 | ₩17,138 | -2.32% | 4.8천 |
|---|
| 2026.07.22 | ₩17,826 | ₩17,826 | ₩17,465 | ₩17,539 | -1.61% | 2.4천 |
|---|
| 2026.07.21 | ₩17,759 | ₩18,313 | ₩17,706 | ₩18,313 | +3.12% | 1.1만 |
|---|
| 2026.07.20 | ₩17,959 | ₩18,080 | ₩17,648 | ₩17,648 | -1.73% | 3.1천 |
|---|
| 2026.07.17 | ₩18,947 | ₩18,947 | ₩18,160 | ₩18,160 | -4.16% | 9.3천 |
|---|
| 2026.07.16 | ₩18,200 | ₩18,579 | ₩18,053 | ₩18,487 | +1.58% | 2.1천 |
|---|
| 2026.07.15 | ₩18,467 | ₩18,947 | ₩18,224 | ₩18,224 | -1.32% | 4.3천 |
|---|
| 2026.07.14 | ₩17,345 | ₩18,534 | ₩17,345 | ₩18,534 | +6.85% | 3.8천 |
|---|
| 2026.07.13 | ₩18,440 | ₩18,440 | ₩18,146 | ₩18,189 | -1.36% | 3.6천 |
|---|
| 2026.07.10 | ₩19,335 | ₩19,335 | ₩18,493 | ₩18,528 | -4.17% | 800 |
|---|
| 2026.07.09 | ₩18,333 | ₩18,534 | ₩18,133 | ₩18,351 | +0.09% | 800 |
|---|
| 2026.07.08 | ₩18,427 | ₩18,427 | ₩18,066 | ₩18,144 | -1.54% | 1.8천 |
|---|
| 2026.07.07 | ₩18,707 | ₩18,961 | ₩18,373 | ₩18,391 | -1.69% | 8.7천 |
|---|
| 2026.07.06 | ₩18,440 | ₩18,559 | ₩18,053 | ₩18,559 | +0.64% | 2.1천 |
|---|
| 2026.07.02 | ₩18,440 | ₩18,440 | ₩18,320 | ₩18,344 | -0.52% | 600 |
|---|
| 2026.07.01 | ₩18,520 | ₩18,640 | ₩18,336 | ₩18,336 | -0.99% | 2.4천 |
|---|
| 2026.06.30 | ₩18,347 | ₩18,718 | ₩17,893 | ₩18,510 | +0.89% | 4.8천 |
|---|
| 2026.06.29 | ₩17,759 | ₩18,307 | ₩17,759 | ₩17,990 | +1.30% | 1.3만 |
|---|
| 2026.06.26 | ₩17,986 | ₩18,293 | ₩17,986 | ₩18,273 | +1.60% | 1.1천 |
|---|
| 2026.06.25 | ₩18,026 | ₩18,080 | ₩17,772 | ₩17,881 | -0.81% | 7.9천 |
|---|
| 2026.06.24 | ₩17,933 | ₩18,093 | ₩17,790 | ₩17,790 | -0.80% | 1.2만 |
|---|
| 2026.06.23 | ₩17,091 | ₩17,706 | ₩17,090 | ₩17,702 | +3.57% | 1.2만 |
|---|
| 2026.06.22 | ₩17,252 | ₩17,666 | ₩17,252 | ₩17,491 | +1.39% | 5.6천 |
|---|
| 2026.06.18 | ₩18,006 | ₩18,019 | ₩17,492 | ₩17,666 | -1.89% | 1만 |
|---|
| 2026.06.17 | ₩18,026 | ₩18,026 | ₩17,492 | ₩17,492 | -2.96% | 5.5천 |
|---|
| 2026.06.16 | ₩18,186 | ₩18,186 | ₩17,759 | ₩18,021 | -0.91% | 1만 |
|---|
| 2026.06.15 | ₩18,073 | ₩18,146 | ₩17,652 | ₩17,758 | -1.74% | 2.4천 |
|---|
| 2026.06.12 | ₩17,626 | ₩17,853 | ₩17,612 | ₩17,750 | +0.70% | 3.6천 |
|---|
| 2026.06.11 | ₩17,746 | ₩17,959 | ₩17,732 | ₩17,826 | +0.45% | 5.8천 |
|---|
| 2026.06.10 | ₩17,886 | ₩17,899 | ₩17,678 | ₩17,678 | -1.16% | 1.9천 |
|---|
| 2026.06.09 | ₩17,559 | ₩17,906 | ₩17,559 | ₩17,804 | +1.40% | 6.4천 |
|---|
| 2026.06.08 | ₩18,427 | ₩18,427 | ₩17,252 | ₩17,297 | -6.13% | 1.9만 |
|---|
| 2026.06.05 | ₩17,692 | ₩17,692 | ₩17,388 | ₩17,630 | -0.35% | 3.4천 |
|---|
| 2026.06.04 | ₩17,626 | ₩17,959 | ₩17,626 | ₩17,783 | +0.89% | 1만 |
|---|
| 2026.06.03 | ₩18,560 | ₩18,560 | ₩17,392 | ₩17,404 | -6.23% | 6.1천 |
|---|
| 2026.06.02 | ₩17,853 | ₩18,039 | ₩17,776 | ₩17,776 | -0.43% | 4.9천 |
|---|
| 2026.06.01 | ₩19,255 | ₩19,255 | ₩17,715 | ₩17,715 | -8.00% | 1.1만 |
|---|
| 2026.05.29 | ₩17,959 | ₩18,218 | ₩17,759 | ₩17,759 | -1.12% | 3.9천 |
|---|
| 2026.05.28 | ₩18,160 | ₩18,487 | ₩17,893 | ₩18,035 | -0.68% | 3.7천 |
|---|
| 2026.05.27 | ₩18,427 | ₩18,961 | ₩18,080 | ₩18,161 | -1.44% | 5.8천 |
|---|
| 2026.05.26 | ₩17,813 | ₩17,969 | ₩17,813 | ₩17,969 | +0.88% | 4.1천 |
|---|
| 2026.05.22 | ₩17,706 | ₩17,893 | ₩17,679 | ₩17,687 | -0.11% | 3.5천 |
|---|
| 2026.05.21 | ₩17,652 | ₩18,026 | ₩17,586 | ₩17,895 | +1.38% | 3.1천 |
|---|
| 2026.05.20 | ₩17,265 | ₩17,799 | ₩17,265 | ₩17,778 | +2.97% | 9.9천 |
|---|
| 2026.05.19 | ₩17,626 | ₩17,626 | ₩17,517 | ₩17,517 | -0.61% | 2.9천 |
|---|
| 2026.05.18 | ₩17,826 | ₩18,053 | ₩17,826 | ₩17,867 | +0.23% | 2.5천 |
|---|
| 2026.05.15 | ₩18,093 | ₩18,093 | ₩17,759 | ₩17,847 | -1.36% | 2천 |
|---|
| 2026.05.14 | ₩19,028 | ₩19,028 | ₩18,120 | ₩18,201 | -4.34% | 1.7만 |
|---|
| 2026.05.13 | ₩18,293 | ₩18,360 | ₩18,293 | ₩18,339 | +0.25% | 1.5천 |
|---|
| 2026.05.12 | ₩19,148 | ₩19,542 | ₩19,148 | ₩19,542 | +2.06% | 7.3천 |
|---|
| 2026.05.11 | ₩19,735 | ₩19,862 | ₩19,401 | ₩19,495 | -1.22% | 2.3만 |
|---|
| 2026.05.08 | ₩19,682 | ₩20,229 | ₩19,560 | ₩19,774 | +0.47% | 4.2천 |
|---|
| 2026.05.07 | ₩19,855 | ₩19,929 | ₩19,675 | ₩19,675 | -0.91% | 1.3만 |
|---|
| 2026.05.06 | ₩19,709 | ₩19,922 | ₩19,709 | ₩19,875 | +0.85% | 2.8천 |
|---|
| 2026.05.05 | ₩19,655 | ₩19,722 | ₩19,655 | ₩19,663 | +0.04% | 300 |
|---|
| 2026.05.04 | ₩20,032 | ₩20,056 | ₩19,570 | ₩19,570 | -2.31% | 4.2천 |
|---|
| 2026.05.01 | ₩19,989 | ₩20,216 | ₩19,962 | ₩20,188 | +1.00% | 1.6천 |
|---|
| 2026.04.30 | ₩19,695 | ₩20,136 | ₩19,695 | ₩19,992 | +1.51% | 3.7천 |
|---|
| 2026.04.29 | ₩19,742 | ₩19,742 | ₩19,335 | ₩19,579 | -0.83% | 6.9천 |
|---|
| 2026.04.28 | ₩20,076 | ₩20,076 | ₩20,076 | ₩20,076 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩20,029 | ₩20,065 | ₩20,029 | ₩20,065 | +0.18% | 700 |
|---|
| 2026.04.24 | ₩19,942 | ₩20,016 | ₩19,942 | ₩19,993 | +0.25% | 300 |
|---|
| 2026.04.23 | ₩19,655 | ₩19,694 | ₩19,401 | ₩19,598 | -0.29% | 5.4천 |
|---|
| 2026.04.22 | ₩19,896 | ₩20,029 | ₩19,695 | ₩19,723 | -0.87% | 1.8천 |
|---|
| 2026.04.21 | ₩19,642 | ₩19,896 | ₩19,642 | ₩19,718 | +0.39% | 2.7천 |
|---|
| 2026.04.20 | ₩19,028 | ₩19,762 | ₩19,028 | ₩19,749 | +3.79% | 3.5천 |
|---|
| 2026.04.17 | ₩19,896 | ₩19,950 | ₩19,615 | ₩19,950 | +0.28% | 8.5천 |
|---|
| 2026.04.16 | ₩19,535 | ₩19,655 | ₩19,248 | ₩19,248 | -1.47% | 2.9천 |
|---|
| 2026.04.15 | ₩19,522 | ₩19,896 | ₩19,361 | ₩19,833 | +1.59% | 6.6천 |
|---|
| 2026.04.14 | ₩19,028 | ₩19,556 | ₩19,028 | ₩19,556 | +2.78% | 5.3천 |
|---|
| 2026.04.13 | ₩17,572 | ₩19,241 | ₩17,572 | ₩19,161 | +9.04% | 2.7천 |
|---|
| 2026.04.10 | ₩19,261 | ₩19,261 | ₩19,195 | ₩19,195 | -0.35% | 500 |
|---|
| 2026.04.09 | ₩18,854 | ₩19,185 | ₩18,854 | ₩19,185 | +1.76% | 5천 |
|---|
| 2026.04.08 | ₩18,493 | ₩18,870 | ₩18,493 | ₩18,870 | +2.04% | 5천 |
|---|
| 2026.04.07 | ₩18,493 | ₩18,493 | ₩18,266 | ₩18,266 | -1.23% | 400 |
|---|
| 2026.04.06 | ₩18,507 | ₩18,560 | ₩18,200 | ₩18,522 | +0.08% | 6.6천 |
|---|
| 2026.04.02 | ₩18,427 | ₩18,427 | ₩17,626 | ₩18,357 | -0.38% | 700 |
|---|
| 2026.04.01 | ₩18,413 | ₩18,413 | ₩16,931 | ₩18,108 | -1.66% | 6.7천 |
|---|
| 2026.03.31 | ₩16,971 | ₩18,180 | ₩16,971 | ₩18,180 | +7.12% | 3.2천 |
|---|
| 2026.03.30 | ₩17,278 | ₩17,465 | ₩17,265 | ₩17,432 | +0.89% | 2.1천 |
|---|
| 2026.03.27 | ₩17,305 | ₩17,305 | ₩17,010 | ₩17,010 | -1.71% | 1.9천 |
|---|
| 2026.03.26 | ₩17,517 | ₩17,517 | ₩17,517 | ₩17,517 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩17,866 | ₩17,999 | ₩17,839 | ₩17,842 | -0.13% | 2천 |
|---|
| 2026.03.24 | ₩17,465 | ₩17,813 | ₩17,403 | ₩17,403 | -0.36% | 2.6천 |
|---|
| 2026.03.23 | ₩17,492 | ₩17,532 | ₩17,492 | ₩17,532 | +0.23% | 400 |
|---|
| 2026.03.20 | ₩17,359 | ₩17,545 | ₩16,911 | ₩16,911 | -2.58% | 5.4천 |
|---|
| 2026.03.19 | ₩18,138 | ₩18,200 | ₩18,026 | ₩18,200 | +0.34% | 2.5천 |
|---|
| 2026.03.18 | ₩18,427 | ₩18,547 | ₩18,065 | ₩18,065 | -1.96% | 2.2천 |
|---|
| 2026.03.17 | ₩18,313 | ₩18,428 | ₩18,120 | ₩18,428 | +0.63% | 1.2만 |
|---|
| 2026.03.16 | ₩18,427 | ₩18,480 | ₩18,200 | ₩18,205 | -1.20% | 4.3천 |
|---|
| 2026.03.13 | ₩18,680 | ₩18,694 | ₩17,906 | ₩18,027 | -3.50% | 1.1만 |
|---|
| 2026.03.12 | ₩18,867 | ₩18,881 | ₩18,480 | ₩18,526 | -1.81% | 1.7천 |
|---|
| 2026.03.11 | ₩19,072 | ₩19,093 | ₩18,387 | ₩18,387 | -3.59% | 2.3천 |
|---|
| 2026.03.10 | ₩19,255 | ₩19,361 | ₩19,180 | ₩19,180 | -0.39% | 2.2천 |
|---|
| 2026.03.09 | ₩18,193 | ₩18,882 | ₩17,706 | ₩18,882 | +3.79% | 9천 |
|---|
| 2026.03.06 | ₩18,694 | ₩19,188 | ₩18,694 | ₩19,076 | +2.04% | 5.6천 |
|---|
| 2026.03.05 | ₩19,522 | ₩19,815 | ₩19,401 | ₩19,526 | +0.02% | 4.8천 |
|---|
| 2026.03.04 | ₩19,695 | ₩19,855 | ₩19,643 | ₩19,643 | -0.26% | 500 |
|---|
| 2026.03.03 | ₩19,548 | ₩19,722 | ₩19,361 | ₩19,543 | -0.03% | 8.5천 |
|---|
| 2026.03.02 | ₩19,495 | ₩20,002 | ₩19,487 | ₩19,910 | +2.13% | 2.1천 |
|---|
| 2026.02.27 | ₩19,922 | ₩19,922 | ₩19,702 | ₩19,702 | -1.11% | 5.4천 |
|---|
| 2026.02.26 | ₩19,695 | ₩19,815 | ₩19,548 | ₩19,778 | +0.42% | 1.9천 |
|---|
| 2026.02.25 | ₩19,348 | ₩19,628 | ₩19,114 | ₩19,452 | +0.54% | 7.9천 |
|---|
| 2026.02.24 | ₩20,416 | ₩20,416 | ₩18,988 | ₩19,458 | -4.70% | 9.2천 |
|---|
| 2026.02.23 | ₩19,896 | ₩19,896 | ₩19,360 | ₩19,360 | -2.69% | 2.6천 |
|---|
| 2026.02.20 | ₩19,689 | ₩19,802 | ₩19,508 | ₩19,789 | +0.51% | 4.5천 |
|---|
| 2026.02.19 | ₩19,896 | ₩19,896 | ₩19,548 | ₩19,707 | -0.95% | 2.2천 |
|---|
| 2026.02.18 | ₩19,896 | ₩19,962 | ₩19,802 | ₩19,811 | -0.42% | 1.3천 |
|---|
| 2026.02.17 | ₩19,842 | ₩20,176 | ₩19,508 | ₩19,829 | -0.07% | 1.3만 |
|---|
| 2026.02.13 | ₩19,642 | ₩20,309 | ₩19,642 | ₩20,004 | +1.84% | 6.1천 |
|---|
| 2026.02.12 | ₩20,697 | ₩20,697 | ₩19,822 | ₩19,822 | -4.23% | 2.4만 |
|---|
| 2026.02.11 | ₩20,830 | ₩20,944 | ₩20,054 | ₩20,590 | -1.15% | 1.8만 |
|---|
| 2026.02.10 | ₩20,390 | ₩20,777 | ₩20,283 | ₩20,420 | +0.15% | 9.5천 |
|---|
| 2026.02.09 | ₩19,882 | ₩20,530 | ₩19,882 | ₩20,337 | +2.29% | 6.4천 |
|---|
| 2026.02.06 | ₩20,838 | ₩21,071 | ₩20,536 | ₩20,637 | -0.97% | 1.3만 |
|---|
| 2026.02.05 | ₩19,762 | ₩21,364 | ₩19,455 | ₩20,590 | +4.19% | 1만 |
|---|
| 2026.02.04 | ₩20,710 | ₩21,631 | ₩20,697 | ₩21,260 | +2.66% | 2.7천 |
|---|
| 2026.02.03 | ₩20,697 | ₩20,844 | ₩20,510 | ₩20,800 | +0.50% | 5천 |
|---|
| 2026.02.02 | ₩20,536 | ₩20,868 | ₩20,536 | ₩20,868 | +1.61% | 5.7천 |
|---|
| 2026.01.30 | ₩21,938 | ₩21,938 | ₩20,523 | ₩20,649 | -5.88% | 7천 |
|---|
| 2026.01.29 | ₩22,045 | ₩22,125 | ₩21,631 | ₩21,967 | -0.36% | 1.2만 |
|---|
| 2026.01.28 | ₩22,099 | ₩22,392 | ₩22,012 | ₩22,012 | -0.39% | 2.4천 |
|---|
| 2026.01.27 | ₩22,032 | ₩22,093 | ₩22,032 | ₩22,093 | +0.28% | 400 |
|---|
| 2026.01.26 | ₩21,443 | ₩21,659 | ₩21,379 | ₩21,659 | +1.01% | 1.3천 |
|---|
| 2026.01.23 | ₩21,671 | ₩22,032 | ₩21,618 | ₩21,752 | +0.37% | 6.1천 |
|---|
| 2026.01.22 | ₩21,979 | ₩22,072 | ₩21,782 | ₩21,782 | -0.89% | 700 |
|---|
| 2026.01.21 | ₩21,538 | ₩21,777 | ₩21,324 | ₩21,777 | +1.11% | 3.8천 |
|---|
| 2026.01.20 | ₩22,246 | ₩22,700 | ₩21,658 | ₩22,137 | -0.49% | 5.5천 |
|---|
| 2026.01.16 | ₩21,992 | ₩22,246 | ₩21,979 | ₩22,246 | +1.15% | 1.6천 |
|---|
| 2026.01.15 | ₩21,391 | ₩21,965 | ₩21,391 | ₩21,709 | +1.49% | 8.6천 |
|---|
| 2026.01.14 | ₩20,817 | ₩21,204 | ₩20,817 | ₩21,204 | +1.86% | 6.4천 |
|---|
| 2026.01.13 | ₩20,977 | ₩20,977 | ₩20,563 | ₩20,770 | -0.99% | 3.1천 |
|---|
| 2026.01.12 | ₩20,763 | ₩21,085 | ₩20,763 | ₩21,085 | +1.55% | 600 |
|---|
| 2026.01.09 | ₩21,137 | ₩21,391 | ₩21,044 | ₩21,109 | -0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩20,710 | ₩20,897 | ₩20,657 | ₩20,741 | +0.15% | 1.4만 |
|---|
| 2026.01.07 | ₩20,430 | ₩20,430 | ₩20,350 | ₩20,354 | -0.37% | 1.7천 |
|---|
| 2026.01.06 | ₩20,416 | ₩20,610 | ₩20,403 | ₩20,610 | +0.95% | 6.7천 |
|---|
| 2026.01.05 | ₩20,323 | ₩20,496 | ₩20,136 | ₩20,136 | -0.92% | 2.4천 |
|---|
| 2026.01.02 | ₩20,082 | ₩20,550 | ₩20,082 | ₩20,503 | +2.09% | 1.1천 |
|---|
| 2025.12.31 | ₩20,096 | ₩20,096 | ₩19,949 | ₩20,014 | -0.41% | 1.4천 |
|---|
| 2025.12.30 | ₩19,949 | ₩20,062 | ₩19,869 | ₩19,900 | -0.25% | 7.8천 |
|---|
| 2025.12.29 | ₩18,988 | ₩19,976 | ₩18,988 | ₩19,882 | +4.71% | 1.7천 |
|---|
| 2025.12.26 | ₩18,654 | ₩20,119 | ₩18,654 | ₩19,702 | +5.62% | 1.5만 |
|---|
| 2025.12.24 | ₩19,482 | ₩20,216 | ₩19,482 | ₩20,216 | +3.77% | 200 |
|---|
| 2025.12.23 | ₩20,163 | ₩20,176 | ₩19,946 | ₩19,946 | -1.07% | 2.9천 |
|---|
| 2025.12.22 | ₩20,964 | ₩20,964 | ₩19,962 | ₩20,151 | -3.88% | 1.4만 |
|---|
| 2025.12.19 | ₩20,216 | ₩20,219 | ₩20,101 | ₩20,101 | -0.57% | 1.3천 |
|---|
| 2025.12.18 | ₩20,116 | ₩20,123 | ₩19,896 | ₩20,045 | -0.35% | 6.8천 |
|---|
| 2025.12.17 | ₩20,029 | ₩20,056 | ₩19,842 | ₩19,922 | -0.53% | 3.9천 |
|---|
| 2025.12.16 | ₩19,709 | ₩19,709 | ₩19,490 | ₩19,490 | -1.11% | 500 |
|---|
| 2025.12.15 | ₩19,495 | ₩19,763 | ₩19,495 | ₩19,763 | +1.38% | 4.7천 |
|---|
| 2025.12.12 | ₩19,651 | ₩19,651 | ₩19,651 | ₩19,651 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩19,548 | ₩20,109 | ₩19,548 | ₩19,906 | +1.83% | 1.5천 |
|---|
| 2025.12.10 | ₩20,041 | ₩20,041 | ₩20,041 | ₩20,041 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩20,002 | ₩20,002 | ₩19,762 | ₩19,777 | -1.13% | 900 |
|---|
| 2025.12.08 | ₩19,495 | ₩20,350 | ₩19,495 | ₩20,002 | +2.60% | 7.4천 |
|---|
| 2025.12.05 | ₩20,189 | ₩20,356 | ₩19,922 | ₩20,281 | +0.46% | 7.9천 |
|---|
| 2025.12.04 | ₩20,289 | ₩20,289 | ₩20,101 | ₩20,101 | -0.93% | 500 |
|---|
| 2025.12.03 | ₩20,176 | ₩20,295 | ₩20,123 | ₩20,295 | +0.59% | 4.1천 |
|---|
| 2025.12.02 | ₩19,949 | ₩20,100 | ₩19,949 | ₩20,100 | +0.76% | 400 |
|---|
| 2025.12.01 | ₩19,893 | ₩19,942 | ₩19,388 | ₩19,942 | +0.25% | 4.9천 |
|---|
| 2025.11.28 | ₩20,203 | ₩20,229 | ₩20,109 | ₩20,207 | +0.02% | 1.2천 |
|---|
| 2025.11.26 | ₩19,909 | ₩20,363 | ₩19,909 | ₩20,212 | +1.52% | 4.5천 |
|---|
| 2025.11.25 | ₩19,815 | ₩19,869 | ₩19,628 | ₩19,869 | +0.27% | 3.1천 |
|---|
| 2025.11.24 | ₩19,161 | ₩19,174 | ₩19,094 | ₩19,154 | -0.03% | 2.1천 |
|---|
| 2025.11.21 | ₩18,827 | ₩19,295 | ₩18,827 | ₩19,170 | +1.82% | 4.9천 |
|---|
| 2025.11.20 | ₩18,881 | ₩18,881 | ₩18,632 | ₩18,632 | -1.32% | 800 |
|---|
| 2025.11.19 | ₩18,694 | ₩19,001 | ₩18,413 | ₩18,755 | +0.33% | 6.9천 |
|---|
| 2025.11.18 | ₩18,761 | ₩18,818 | ₩18,761 | ₩18,818 | +0.31% | 400 |
|---|
| 2025.11.17 | ₩19,188 | ₩19,188 | ₩18,755 | ₩18,755 | -2.25% | 2.9천 |
|---|
| 2025.11.14 | ₩18,881 | ₩19,134 | ₩18,867 | ₩19,093 | +1.12% | 2.8천 |
|---|
| 2025.11.13 | ₩19,235 | ₩19,562 | ₩19,120 | ₩19,120 | -0.60% | 1.5천 |
|---|
| 2025.11.12 | ₩19,602 | ₩19,642 | ₩19,265 | ₩19,269 | -1.70% | 2.2천 |
|---|
| 2025.11.11 | ₩19,455 | ₩19,691 | ₩19,455 | ₩19,691 | +1.21% | 1천 |
|---|
| 2025.11.10 | ₩19,415 | ₩19,415 | ₩19,191 | ₩19,256 | -0.82% | 1천 |
|---|
| 2025.11.07 | ₩19,321 | ₩19,628 | ₩19,268 | ₩19,403 | +0.42% | 6.8천 |
|---|
| 2025.11.06 | ₩19,361 | ₩19,375 | ₩19,241 | ₩19,273 | -0.46% | 1천 |
|---|
| 2025.11.05 | ₩19,488 | ₩19,528 | ₩19,488 | ₩19,528 | +0.21% | 200 |
|---|
| 2025.11.04 | ₩19,221 | ₩19,319 | ₩19,215 | ₩19,319 | +0.51% | 1.1천 |
|---|
| 2025.11.03 | ₩18,827 | ₩19,136 | ₩18,827 | ₩19,136 | +1.64% | 1.9천 |
|---|
| 2025.10.31 | ₩18,974 | ₩19,118 | ₩18,974 | ₩19,118 | +0.76% | 800 |
|---|
| 2025.10.30 | ₩19,268 | ₩19,268 | ₩18,976 | ₩18,976 | -1.52% | 500 |
|---|
| 2025.10.29 | ₩18,694 | ₩19,695 | ₩18,694 | ₩19,276 | +3.11% | 1.8천 |
|---|
| 2025.10.28 | ₩19,695 | ₩19,695 | ₩19,522 | ₩19,571 | -0.63% | 2.3천 |
|---|
| 2025.10.27 | ₩19,771 | ₩19,855 | ₩19,602 | ₩19,793 | +0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩19,706 | ₩19,706 | ₩19,694 | ₩19,694 | -0.06% | 600 |
|---|
| 2025.10.23 | ₩19,642 | ₩19,642 | ₩19,539 | ₩19,539 | -0.52% | 400 |
|---|
| 2025.10.22 | ₩19,789 | ₩19,802 | ₩19,562 | ₩19,731 | -0.29% | 4.9천 |
|---|
| 2025.10.21 | ₩19,321 | ₩19,442 | ₩19,141 | ₩19,141 | -0.93% | 1만 |
|---|
| 2025.10.20 | ₩19,508 | ₩19,628 | ₩19,106 | ₩19,602 | +0.48% | 7천 |
|---|
| 2025.10.17 | ₩19,108 | ₩19,182 | ₩19,048 | ₩19,182 | +0.39% | 1.9천 |
|---|
| 2025.10.16 | ₩19,361 | ₩19,368 | ₩18,957 | ₩18,957 | -2.09% | 4.3천 |
|---|
| 2025.10.15 | ₩19,428 | ₩19,695 | ₩19,428 | ₩19,459 | +0.16% | 1.1천 |
|---|
| 2025.10.14 | ₩19,281 | ₩19,422 | ₩18,927 | ₩19,422 | +0.73% | 4천 |
|---|
| 2025.10.13 | ₩19,134 | ₩19,168 | ₩18,947 | ₩19,168 | +0.17% | 2.6천 |
|---|
| 2025.10.10 | ₩19,188 | ₩19,268 | ₩18,654 | ₩18,914 | -1.43% | 3.3만 |
|---|