시장 데이터를 불러오는 중
전체 종목
Rareview 2x Bull Cryptocurrency & Precious Metals ETF 과거 주가
Rareview 2x Bull Cryptocurrency & Precious Metals ETF · BEGS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rareview 2x Bull Cryptocurrency & Precious Metals ETF · BEGS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,779 | ₩23,785 | ₩23,651 | ₩23,651 | -0.54% | 1.1만 |
| 2026.10.08 | ₩22,841 | ₩23,062 | ₩22,841 | ₩23,062 | +0.97% | 700 |
| 2026.10.07 | ₩23,524 | ₩23,692 | ₩23,504 | ₩23,612 | +0.38% | 2.4천 |
| 2026.10.06 | ₩24,991 | ₩25,125 | ₩24,871 | ₩24,871 | -0.48% | 5.2천 |
| 2026.10.05 | ₩24,710 | ₩24,792 | ₩24,549 | ₩24,792 | +0.33% | 3.6천 |
| 2026.10.02 | ₩25,474 | ₩25,474 | ₩24,332 | ₩24,332 | -4.48% | 2.3만 |
| 2026.10.01 | ₩24,536 | ₩24,705 | ₩24,536 | ₩24,705 | +0.69% | 1천 |
| 2026.09.30 | ₩24,683 | ₩24,683 | ₩24,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,237 |
| -1.81% |
| 4.7천 |
| 2026.09.29 | ₩24,603 | ₩24,630 | ₩24,161 | ₩24,497 | -0.43% | 4.5천 |
|---|
| 2026.09.28 | ₩24,281 | ₩24,281 | ₩24,040 | ₩24,130 | -0.62% | 5천 |
|---|
| 2026.09.25 | ₩25,340 | ₩25,434 | ₩25,246 | ₩25,426 | +0.34% | 1.9천 |
|---|
| 2026.09.24 | ₩25,219 | ₩25,460 | ₩25,112 | ₩25,434 | +0.85% | 4.7천 |
|---|
| 2026.09.23 | ₩26,117 | ₩26,117 | ₩25,352 | ₩25,502 | -2.36% | 4.2천 |
|---|
| 2026.09.22 | ₩26,318 | ₩26,854 | ₩26,318 | ₩26,720 | +1.53% | 4.5천 |
|---|
| 2026.09.21 | ₩26,305 | ₩26,678 | ₩26,305 | ₩26,665 | +1.37% | 5.1천 |
|---|
| 2026.09.18 | ₩24,844 | ₩25,282 | ₩24,832 | ₩25,282 | +1.76% | 1.1천 |
|---|
| 2026.09.17 | ₩23,504 | ₩23,712 | ₩23,464 | ₩23,496 | -0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩22,916 | ₩23,196 | ₩22,701 | ₩22,766 | -0.65% | 8.2천 |
|---|
| 2026.09.15 | ₩23,022 | ₩23,156 | ₩22,914 | ₩22,955 | -0.29% | 1.1천 |
|---|
| 2026.09.14 | ₩23,718 | ₩24,041 | ₩23,718 | ₩23,864 | +0.62% | 1.2천 |
|---|
| 2026.09.11 | ₩24,013 | ₩24,254 | ₩23,862 | ₩23,862 | -0.63% | 5.4천 |
|---|
| 2026.09.10 | ₩23,558 | ₩23,558 | ₩23,472 | ₩23,472 | -0.36% | 1.3천 |
|---|
| 2026.09.09 | ₩24,804 | ₩24,804 | ₩24,384 | ₩24,384 | -1.69% | 300 |
|---|
| 2026.09.08 | ₩24,402 | ₩24,402 | ₩24,147 | ₩24,150 | -1.03% | 1.4천 |
|---|
| 2026.09.04 | ₩24,589 | ₩24,790 | ₩24,589 | ₩24,789 | +0.81% | 1천 |
|---|
| 2026.09.03 | ₩25,192 | ₩25,688 | ₩25,139 | ₩25,688 | +1.97% | 4.1천 |
|---|
| 2026.09.02 | ₩23,651 | ₩23,812 | ₩23,645 | ₩23,796 | +0.61% | 2.1천 |
|---|
| 2026.09.01 | ₩23,772 | ₩23,788 | ₩23,496 | ₩23,496 | -1.16% | 900 |
|---|
| 2026.08.31 | ₩24,469 | ₩24,817 | ₩24,429 | ₩24,817 | +1.42% | 2천 |
|---|
| 2026.08.28 | ₩25,767 | ₩25,767 | ₩24,396 | ₩24,396 | -5.32% | 6.4천 |
|---|
| 2026.08.27 | ₩26,130 | ₩26,130 | ₩26,104 | ₩26,104 | -0.10% | 400 |
|---|
| 2026.08.26 | ₩25,447 | ₩25,514 | ₩25,407 | ₩25,490 | +0.17% | 2천 |
|---|
| 2026.08.25 | ₩25,648 | ₩26,022 | ₩25,594 | ₩25,970 | +1.25% | 8.4천 |
|---|
| 2026.08.24 | ₩26,077 | ₩26,398 | ₩25,735 | ₩25,836 | -0.92% | 1만 |
|---|
| 2026.08.21 | ₩24,938 | ₩25,407 | ₩24,898 | ₩25,233 | +1.18% | 6.1천 |
|---|
| 2026.08.20 | ₩22,968 | ₩23,537 | ₩22,968 | ₩23,525 | +2.43% | 6.1천 |
|---|
| 2026.08.19 | ₩21,789 | ₩21,856 | ₩21,561 | ₩21,845 | +0.26% | 9.8천 |
|---|
| 2026.08.18 | ₩19,779 | ₩19,879 | ₩19,722 | ₩19,722 | -0.28% | 2.6천 |
|---|
| 2026.08.17 | ₩19,901 | ₩20,087 | ₩19,901 | ₩20,087 | +0.94% | 2.5천 |
|---|
| 2026.08.14 | ₩19,497 | ₩19,564 | ₩19,430 | ₩19,475 | -0.12% | 4.3천 |
|---|
| 2026.08.13 | ₩19,712 | ₩19,819 | ₩19,430 | ₩19,481 | -1.17% | 2.8천 |
|---|
| 2026.08.12 | ₩19,939 | ₩19,939 | ₩19,752 | ₩19,752 | -0.94% | 2.6천 |
|---|
| 2026.08.11 | ₩19,712 | ₩19,712 | ₩19,617 | ₩19,617 | -0.48% | 100 |
|---|
| 2026.08.10 | ₩19,725 | ₩19,899 | ₩19,671 | ₩19,863 | +0.70% | 6.1천 |
|---|
| 2026.08.07 | ₩20,115 | ₩20,115 | ₩19,779 | ₩19,871 | -1.21% | 2.5천 |
|---|
| 2026.08.06 | ₩19,229 | ₩19,279 | ₩19,229 | ₩19,279 | +0.26% | 500 |
|---|
| 2026.08.05 | ₩18,975 | ₩19,438 | ₩18,975 | ₩19,438 | +2.44% | 1.4천 |
|---|
| 2026.08.04 | ₩18,345 | ₩18,452 | ₩18,345 | ₩18,439 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩17,621 | ₩18,141 | ₩17,621 | ₩18,141 | +2.95% | 3.4천 |
|---|
| 2026.07.31 | ₩17,742 | ₩18,023 | ₩17,742 | ₩17,924 | +1.03% | 3.2천 |
|---|
| 2026.07.30 | ₩18,719 | ₩18,758 | ₩18,693 | ₩18,758 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩18,022 | ₩18,089 | ₩17,983 | ₩18,089 | +0.37% | 1.5천 |
|---|
| 2026.07.28 | ₩17,782 | ₩18,120 | ₩17,782 | ₩18,120 | +1.90% | 2.5천 |
|---|
| 2026.07.27 | ₩18,599 | ₩18,727 | ₩18,599 | ₩18,727 | +0.68% | 1.4천 |
|---|
| 2026.07.24 | ₩18,251 | ₩18,345 | ₩18,231 | ₩18,231 | -0.11% | 2.1천 |
|---|
| 2026.07.23 | ₩18,327 | ₩18,327 | ₩18,327 | ₩18,327 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩19,256 | ₩19,256 | ₩19,150 | ₩19,150 | -0.55% | 500 |
|---|
| 2026.07.21 | ₩18,948 | ₩19,035 | ₩18,948 | ₩19,035 | +0.46% | 2.4천 |
|---|
| 2026.07.20 | ₩18,117 | ₩18,439 | ₩17,996 | ₩18,259 | +0.78% | 8.8천 |
|---|
| 2026.07.17 | ₩17,313 | ₩17,970 | ₩17,300 | ₩17,970 | +3.79% | 9.9천 |
|---|
| 2026.07.16 | ₩18,037 | ₩18,117 | ₩17,862 | ₩17,916 | -0.67% | 3천 |
|---|
| 2026.07.15 | ₩18,573 | ₩18,653 | ₩18,412 | ₩18,593 | +0.11% | 3.4만 |
|---|
| 2026.07.14 | ₩18,345 | ₩18,546 | ₩18,345 | ₩18,468 | +0.67% | 9.3천 |
|---|
| 2026.07.13 | ₩17,608 | ₩17,608 | ₩17,353 | ₩17,393 | -1.22% | 1.9천 |
|---|
| 2026.07.10 | ₩18,385 | ₩18,385 | ₩18,291 | ₩18,345 | -0.22% | 1.3만 |
|---|
| 2026.07.09 | ₩18,157 | ₩18,157 | ₩18,104 | ₩18,104 | -0.30% | 800 |
|---|
| 2026.07.08 | ₩17,179 | ₩17,655 | ₩17,179 | ₩17,655 | +2.77% | 1.9천 |
|---|
| 2026.07.07 | ₩18,559 | ₩18,559 | ₩18,358 | ₩18,358 | -1.08% | 700 |
|---|
| 2026.07.06 | ₩18,037 | ₩18,666 | ₩18,037 | ₩18,666 | +3.49% | 3천 |
|---|
| 2026.07.02 | ₩17,782 | ₩17,809 | ₩17,769 | ₩17,769 | -0.08% | 5.6천 |
|---|
| 2026.07.01 | ₩16,991 | ₩16,998 | ₩16,831 | ₩16,831 | -0.95% | 1.3천 |
|---|
| 2026.06.30 | ₩16,496 | ₩16,508 | ₩16,335 | ₩16,415 | -0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩16,241 | ₩16,807 | ₩16,241 | ₩16,807 | +3.48% | 3.8천 |
|---|
| 2026.06.26 | ₩16,348 | ₩17,005 | ₩16,348 | ₩16,790 | +2.70% | 6.8천 |
|---|
| 2026.06.25 | ₩17,005 | ₩17,005 | ₩16,161 | ₩16,375 | -3.70% | 6.3천 |
|---|
| 2026.06.24 | ₩17,259 | ₩17,259 | ₩16,214 | ₩16,427 | -4.82% | 2.1천 |
|---|
| 2026.06.23 | ₩18,197 | ₩18,264 | ₩18,025 | ₩18,025 | -0.95% | 4.8천 |
|---|
| 2026.06.22 | ₩19,457 | ₩19,457 | ₩19,235 | ₩19,235 | -1.14% | 2.2천 |
|---|
| 2026.06.18 | ₩19,564 | ₩19,564 | ₩18,800 | ₩18,988 | -2.95% | 3.2천 |
|---|
| 2026.06.17 | ₩20,482 | ₩20,596 | ₩19,497 | ₩19,524 | -4.68% | 2천 |
|---|
| 2026.06.16 | ₩20,596 | ₩20,596 | ₩20,596 | ₩20,596 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩21,105 | ₩21,159 | ₩20,851 | ₩20,851 | -1.21% | 3.8천 |
|---|
| 2026.06.12 | ₩19,015 | ₩19,430 | ₩19,001 | ₩19,225 | +1.11% | 5.9천 |
|---|
| 2026.06.11 | ₩18,271 | ₩19,252 | ₩18,251 | ₩19,252 | +5.37% | 1.9천 |
|---|
| 2026.06.10 | ₩18,378 | ₩18,492 | ₩18,053 | ₩18,053 | -1.77% | 4.2천 |
|---|
| 2026.06.09 | ₩19,564 | ₩19,564 | ₩18,385 | ₩18,817 | -3.82% | 8.7천 |
|---|
| 2026.06.08 | ₩19,726 | ₩19,913 | ₩19,696 | ₩19,696 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩19,913 | ₩19,913 | ₩18,610 | ₩18,610 | -6.54% | 1.7천 |
|---|
| 2026.06.04 | ₩21,353 | ₩21,353 | ₩20,998 | ₩21,052 | -1.41% | 6.6천 |
|---|
| 2026.06.03 | ₩21,990 | ₩21,990 | ₩21,360 | ₩21,360 | -2.86% | 1.4천 |
|---|
| 2026.06.02 | ₩22,553 | ₩22,658 | ₩22,419 | ₩22,419 | -0.59% | 1.4천 |
|---|
| 2026.06.01 | ₩23,625 | ₩23,732 | ₩23,330 | ₩23,651 | +0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩24,388 | ₩24,551 | ₩24,308 | ₩24,551 | +0.66% | 2.4천 |
|---|
| 2026.05.28 | ₩23,665 | ₩24,347 | ₩23,611 | ₩24,347 | +2.88% | 2.8천 |
|---|
| 2026.05.27 | ₩24,509 | ₩24,536 | ₩24,469 | ₩24,536 | +0.11% | 600 |
|---|
| 2026.05.26 | ₩25,715 | ₩25,862 | ₩25,313 | ₩25,313 | -1.56% | 1.2만 |
|---|
| 2026.05.22 | ₩25,728 | ₩25,728 | ₩25,139 | ₩25,139 | -2.29% | 1.8천 |
|---|
| 2026.05.21 | ₩25,628 | ₩26,117 | ₩25,628 | ₩26,117 | +1.91% | 1.8천 |
|---|
| 2026.05.20 | ₩25,661 | ₩26,101 | ₩25,661 | ₩26,101 | +1.71% | 600 |
|---|
| 2026.05.19 | ₩25,474 | ₩25,474 | ₩25,314 | ₩25,326 | -0.58% | 800 |
|---|
| 2026.05.18 | ₩26,037 | ₩26,037 | ₩25,568 | ₩25,983 | -0.21% | 3.4천 |
|---|
| 2026.05.15 | ₩26,733 | ₩26,867 | ₩26,707 | ₩26,787 | +0.20% | 3.7천 |
|---|
| 2026.05.14 | ₩28,395 | ₩28,670 | ₩28,395 | ₩28,670 | +0.97% | 500 |
|---|
| 2026.05.13 | ₩28,516 | ₩28,569 | ₩28,516 | ₩28,569 | +0.19% | 1.4천 |
|---|
| 2026.05.12 | ₩28,730 | ₩29,010 | ₩28,730 | ₩29,010 | +0.97% | 500 |
|---|
| 2026.05.11 | ₩29,199 | ₩29,480 | ₩29,011 | ₩29,480 | +0.96% | 1.7천 |
|---|
| 2026.05.08 | ₩28,274 | ₩28,479 | ₩28,274 | ₩28,479 | +0.73% | 200 |
|---|
| 2026.05.07 | ₩28,784 | ₩28,784 | ₩28,225 | ₩28,225 | -1.94% | 800 |
|---|
| 2026.05.06 | ₩28,663 | ₩28,663 | ₩28,475 | ₩28,579 | -0.29% | 2.5천 |
|---|
| 2026.05.05 | ₩27,819 | ₩27,819 | ₩27,678 | ₩27,678 | -0.51% | 500 |
|---|
| 2026.05.04 | ₩26,975 | ₩27,524 | ₩26,975 | ₩27,094 | +0.44% | 1.7천 |
|---|
| 2026.05.01 | ₩27,645 | ₩27,658 | ₩27,176 | ₩27,176 | -1.70% | 3.7천 |
|---|
| 2026.04.30 | ₩26,358 | ₩26,439 | ₩26,345 | ₩26,439 | +0.31% | 900 |
|---|
| 2026.04.29 | ₩26,077 | ₩26,077 | ₩25,577 | ₩25,577 | -1.92% | 300 |
|---|
| 2026.04.28 | ₩25,983 | ₩26,398 | ₩25,916 | ₩26,398 | +1.60% | 1.4만 |
|---|
| 2026.04.27 | ₩27,444 | ₩27,444 | ₩26,921 | ₩27,109 | -1.22% | 8천 |
|---|
| 2026.04.24 | ₩27,685 | ₩27,872 | ₩27,578 | ₩27,606 | -0.29% | 2.2천 |
|---|
| 2026.04.23 | ₩27,698 | ₩27,898 | ₩27,527 | ₩27,527 | -0.62% | 700 |
|---|
| 2026.04.22 | ₩28,489 | ₩28,494 | ₩28,449 | ₩28,494 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩26,664 | ₩26,664 | ₩26,664 | ₩26,664 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩27,738 | ₩28,087 | ₩27,738 | ₩28,087 | +1.26% | 700 |
|---|
| 2026.04.17 | ₩29,494 | ₩29,494 | ₩29,040 | ₩29,040 | -1.54% | 600 |
|---|
| 2026.04.16 | ₩27,284 | ₩27,813 | ₩27,284 | ₩27,813 | +1.94% | 1.2천 |
|---|
| 2026.04.15 | ₩27,564 | ₩27,819 | ₩27,564 | ₩27,819 | +0.92% | 400 |
|---|
| 2026.04.14 | ₩27,511 | ₩27,831 | ₩27,511 | ₩27,658 | +0.54% | 2.9천 |
|---|
| 2026.04.13 | ₩25,688 | ₩26,532 | ₩25,688 | ₩26,532 | +3.29% | 1.4천 |
|---|
| 2026.04.10 | ₩26,345 | ₩26,666 | ₩26,345 | ₩26,597 | +0.96% | 1.8천 |
|---|
| 2026.04.09 | ₩26,189 | ₩26,189 | ₩26,189 | ₩26,189 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩26,452 | ₩26,452 | ₩25,742 | ₩25,742 | -2.68% | 4.5천 |
|---|
| 2026.04.07 | ₩23,906 | ₩24,576 | ₩23,705 | ₩24,576 | +2.80% | 4.6천 |
|---|
| 2026.04.06 | ₩24,563 | ₩24,723 | ₩24,563 | ₩24,672 | +0.45% | 1.5천 |
|---|
| 2026.04.02 | ₩23,142 | ₩23,781 | ₩23,142 | ₩23,781 | +2.76% | 500 |
|---|
| 2026.04.01 | ₩24,616 | ₩25,145 | ₩24,616 | ₩24,924 | +1.25% | 1.7천 |
|---|
| 2026.03.31 | ₩23,477 | ₩24,363 | ₩23,477 | ₩24,363 | +3.77% | 1.1천 |
|---|
| 2026.03.30 | ₩23,001 | ₩23,001 | ₩22,752 | ₩22,752 | -1.08% | 600 |
|---|
| 2026.03.27 | ₩22,057 | ₩22,620 | ₩22,017 | ₩22,547 | +2.22% | 800 |
|---|
| 2026.03.26 | ₩23,263 | ₩23,263 | ₩22,432 | ₩22,432 | -3.57% | 1천 |
|---|
| 2026.03.25 | ₩25,099 | ₩25,125 | ₩24,532 | ₩24,532 | -2.26% | 600 |
|---|
| 2026.03.24 | ₩23,464 | ₩23,513 | ₩23,129 | ₩23,249 | -0.91% | 2.7천 |
|---|
| 2026.03.23 | ₩24,415 | ₩24,415 | ₩23,209 | ₩23,717 | -2.86% | 1.2천 |
|---|
| 2026.03.20 | ₩24,187 | ₩24,442 | ₩23,665 | ₩23,799 | -1.61% | 2만 |
|---|
| 2026.03.19 | ₩23,893 | ₩24,888 | ₩23,812 | ₩24,888 | +4.17% | 1.4천 |
|---|
| 2026.03.18 | ₩27,202 | ₩27,202 | ₩26,427 | ₩26,427 | -2.85% | 900 |
|---|
| 2026.03.17 | ₩28,824 | ₩29,073 | ₩28,810 | ₩28,840 | +0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩29,065 | ₩29,065 | ₩28,516 | ₩28,919 | -0.50% | 1.9천 |
|---|
| 2026.03.13 | ₩28,904 | ₩28,904 | ₩27,417 | ₩27,444 | -5.05% | 5.3천 |
|---|
| 2026.03.12 | ₩27,738 | ₩27,965 | ₩27,698 | ₩27,712 | -0.10% | 1천 |
|---|
| 2026.03.11 | ₩27,939 | ₩28,301 | ₩27,939 | ₩28,301 | +1.29% | 1.4천 |
|---|
| 2026.03.10 | ₩28,623 | ₩28,723 | ₩28,181 | ₩28,248 | -1.31% | 1.1천 |
|---|
| 2026.03.09 | ₩26,908 | ₩27,564 | ₩26,867 | ₩27,564 | +2.44% | 5.1천 |
|---|
| 2026.03.06 | ₩27,055 | ₩27,243 | ₩27,028 | ₩27,028 | -0.10% | 1천 |
|---|
| 2026.03.05 | ₩27,913 | ₩28,020 | ₩27,725 | ₩27,859 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩28,985 | ₩29,006 | ₩28,985 | ₩29,006 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩25,715 | ₩27,189 | ₩25,715 | ₩26,731 | +3.95% | 8.1천 |
|---|
| 2026.03.02 | ₩27,403 | ₩28,985 | ₩27,390 | ₩28,730 | +4.84% | 1.1만 |
|---|
| 2026.02.27 | ₩26,988 | ₩27,310 | ₩26,975 | ₩27,310 | +1.19% | 3.6천 |
|---|
| 2026.02.26 | ₩27,497 | ₩27,533 | ₩27,497 | ₩27,533 | +0.13% | 3.3천 |
|---|
| 2026.02.25 | ₩27,591 | ₩28,301 | ₩27,591 | ₩28,156 | +2.05% | 1.5천 |
|---|
| 2026.02.24 | ₩25,313 | ₩25,844 | ₩25,313 | ₩25,844 | +2.10% | 700 |
|---|
| 2026.02.23 | ₩26,586 | ₩26,586 | ₩25,862 | ₩26,252 | -1.26% | 4.9천 |
|---|
| 2026.02.20 | ₩25,929 | ₩26,654 | ₩25,929 | ₩26,654 | +2.80% | 4.7천 |
|---|
| 2026.02.19 | ₩25,234 | ₩25,573 | ₩25,234 | ₩25,573 | +1.34% | 2.1천 |
|---|
| 2026.02.18 | ₩25,675 | ₩25,773 | ₩25,125 | ₩25,125 | -2.14% | 5.3천 |
|---|
| 2026.02.17 | ₩24,482 | ₩25,259 | ₩24,442 | ₩25,040 | +2.28% | 1.9천 |
|---|
| 2026.02.13 | ₩25,836 | ₩26,598 | ₩25,822 | ₩26,345 | +1.97% | 7.8천 |
|---|
| 2026.02.12 | ₩26,546 | ₩26,546 | ₩24,400 | ₩24,400 | -8.08% | 1.2만 |
|---|
| 2026.02.11 | ₩26,227 | ₩26,693 | ₩25,903 | ₩26,666 | +1.68% | 9.5천 |
|---|
| 2026.02.10 | ₩27,189 | ₩27,189 | ₩26,546 | ₩26,666 | -1.92% | 8.5천 |
|---|
| 2026.02.09 | ₩26,961 | ₩28,033 | ₩26,961 | ₩28,033 | +3.98% | 800 |
|---|
| 2026.02.06 | ₩25,795 | ₩26,934 | ₩25,782 | ₩26,648 | +3.30% | 1만 |
|---|
| 2026.02.05 | ₩25,836 | ₩26,439 | ₩23,062 | ₩23,123 | -10.50% | 2만 |
|---|
| 2026.02.04 | ₩29,467 | ₩29,815 | ₩27,939 | ₩28,861 | -2.06% | 1.2만 |
|---|
| 2026.02.03 | ₩30,150 | ₩30,499 | ₩28,020 | ₩29,886 | -0.88% | 3.3천 |
|---|
| 2026.02.02 | ₩29,226 | ₩29,742 | ₩28,676 | ₩28,773 | -1.55% | 6.1천 |
|---|
| 2026.01.30 | ₩34,694 | ₩34,748 | ₩31,062 | ₩32,516 | -6.28% | 4.3천 |
|---|
| 2026.01.29 | ₩37,708 | ₩38,983 | ₩37,708 | ₩38,983 | +3.38% | 5천 |
|---|
| 2026.01.28 | ₩40,670 | ₩41,173 | ₩40,134 | ₩41,173 | +1.24% | 1.8천 |
|---|
| 2026.01.27 | ₩38,110 | ₩39,687 | ₩38,110 | ₩39,687 | +4.14% | 1.3천 |
|---|
| 2026.01.26 | ₩38,083 | ₩39,062 | ₩37,781 | ₩37,781 | -0.80% | 1.2만 |
|---|
| 2026.01.23 | ₩36,207 | ₩37,916 | ₩36,207 | ₩37,475 | +3.50% | 1.8천 |
|---|
| 2026.01.22 | ₩35,919 | ₩36,620 | ₩35,685 | ₩36,454 | +1.49% | 7.1천 |
|---|
| 2026.01.21 | ₩36,036 | ₩36,036 | ₩36,036 | ₩36,036 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩36,020 | ₩36,114 | ₩35,511 | ₩35,524 | -1.38% | 4.3천 |
|---|
| 2026.01.16 | ₩36,394 | ₩36,566 | ₩36,382 | ₩36,566 | +0.47% | 2.1천 |
|---|
| 2026.01.15 | ₩37,412 | ₩37,440 | ₩36,891 | ₩36,905 | -1.35% | 2.4천 |
|---|
| 2026.01.14 | ₩37,387 | ₩38,208 | ₩37,387 | ₩38,208 | +2.20% | 2.1천 |
|---|
| 2026.01.13 | ₩35,564 | ₩35,961 | ₩35,564 | ₩35,961 | +1.12% | 1.1천 |
|---|
| 2026.01.12 | ₩34,465 | ₩35,109 | ₩34,465 | ₩34,771 | +0.89% | 6.6천 |
|---|
| 2026.01.09 | ₩33,058 | ₩33,648 | ₩33,058 | ₩33,321 | +0.79% | 3.6천 |
|---|
| 2026.01.08 | ₩32,717 | ₩33,112 | ₩32,717 | ₩33,112 | +1.21% | 1.1천 |
|---|
| 2026.01.07 | ₩33,326 | ₩33,404 | ₩33,098 | ₩33,242 | -0.25% | 1.1천 |
|---|
| 2026.01.06 | ₩34,707 | ₩34,707 | ₩34,372 | ₩34,445 | -0.75% | 2.5천 |
|---|
| 2026.01.05 | ₩33,474 | ₩34,171 | ₩33,474 | ₩34,086 | +1.83% | 3.3천 |
|---|
| 2026.01.02 | ₩31,557 | ₩31,892 | ₩31,531 | ₩31,671 | +0.36% | 1천 |
|---|
| 2025.12.31 | ₩30,928 | ₩30,940 | ₩30,311 | ₩30,510 | -1.35% | 2천 |
|---|
| 2025.12.30 | ₩31,490 | ₩31,490 | ₩31,256 | ₩31,256 | -0.74% | 400 |
|---|
| 2025.12.29 | ₩31,021 | ₩31,129 | ₩30,539 | ₩30,613 | -1.32% | 3.7천 |
|---|
| 2025.12.26 | ₩31,785 | ₩32,391 | ₩31,785 | ₩32,391 | +1.91% | 1.6천 |
|---|
| 2025.12.24 | ₩31,437 | ₩31,437 | ₩31,035 | ₩31,383 | -0.17% | 1.3천 |
|---|
| 2025.12.23 | ₩31,008 | ₩31,705 | ₩31,008 | ₩31,659 | +2.10% | 1.2천 |
|---|
| 2025.12.22 | ₩31,825 | ₩31,998 | ₩31,169 | ₩31,298 | -1.66% | 3.7천 |
|---|
| 2025.12.19 | ₩30,861 | ₩30,861 | ₩30,217 | ₩30,528 | -1.08% | 4.6천 |
|---|
| 2025.12.18 | ₩30,298 | ₩30,472 | ₩28,877 | ₩29,009 | -4.25% | 1.8천 |
|---|
| 2025.12.17 | ₩30,164 | ₩31,115 | ₩29,480 | ₩29,527 | -2.11% | 2.6만 |
|---|
| 2025.12.16 | ₩29,815 | ₩30,043 | ₩29,681 | ₩29,858 | +0.14% | 5.5천 |
|---|
| 2025.12.15 | ₩43,993 | ₩44,120 | ₩43,939 | ₩44,120 | +0.29% | 2.4천 |
|---|
| 2025.12.12 | ₩45,762 | ₩45,762 | ₩45,762 | ₩45,762 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩45,922 | ₩46,889 | ₩45,683 | ₩46,889 | +2.10% | 1.1천 |
|---|
| 2025.12.10 | ₩46,083 | ₩46,877 | ₩46,056 | ₩46,877 | +1.72% | 1.3천 |
|---|
| 2025.12.09 | ₩46,914 | ₩46,928 | ₩46,576 | ₩46,576 | -0.72% | 1.2천 |
|---|
| 2025.12.08 | ₩44,100 | ₩44,457 | ₩44,028 | ₩44,457 | +0.81% | 1천 |
|---|
| 2025.12.05 | ₩44,871 | ₩44,871 | ₩43,592 | ₩43,745 | -2.51% | 2천 |
|---|
| 2025.12.04 | ₩45,199 | ₩45,211 | ₩45,085 | ₩45,085 | -0.25% | 2.5천 |
|---|
| 2025.12.03 | ₩45,118 | ₩45,557 | ₩44,904 | ₩45,557 | +0.97% | 1.1천 |
|---|
| 2025.12.02 | ₩43,001 | ₩44,609 | ₩43,001 | ₩44,415 | +3.29% | 2천 |
|---|
| 2025.12.01 | ₩42,103 | ₩42,103 | ₩41,490 | ₩41,752 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩44,489 | ₩44,502 | ₩44,100 | ₩44,176 | -0.70% | 1.9천 |
|---|
| 2025.11.26 | ₩41,433 | ₩42,867 | ₩41,433 | ₩42,867 | +3.46% | 2천 |
|---|
| 2025.11.25 | ₩40,294 | ₩41,420 | ₩40,294 | ₩41,086 | +1.97% | 2.9천 |
|---|
| 2025.11.24 | ₩39,437 | ₩41,768 | ₩39,437 | ₩41,755 | +5.88% | 1.3만 |
|---|
| 2025.11.21 | ₩38,960 | ₩39,330 | ₩38,244 | ₩38,755 | -0.53% | 2.4천 |
|---|
| 2025.11.20 | ₩42,304 | ₩42,304 | ₩39,658 | ₩39,902 | -5.68% | 2.1천 |
|---|
| 2025.11.19 | ₩43,041 | ₩43,577 | ₩41,125 | ₩41,488 | -3.61% | 1천 |
|---|
| 2025.11.18 | ₩42,548 | ₩43,071 | ₩42,318 | ₩43,071 | +1.23% | 1천 |
|---|
| 2025.11.17 | ₩43,577 | ₩43,577 | ₩41,273 | ₩41,948 | -3.74% | 5천 |
|---|
| 2025.11.14 | ₩43,551 | ₩44,810 | ₩43,551 | ₩43,679 | +0.30% | 2.9천 |
|---|
| 2025.11.13 | ₩48,529 | ₩48,529 | ₩46,103 | ₩46,103 | -5.00% | 1.9천 |
|---|
| 2025.11.12 | ₩49,246 | ₩49,246 | ₩48,711 | ₩48,889 | -0.72% | 2.3천 |
|---|
| 2025.11.11 | ₩48,194 | ₩48,194 | ₩48,194 | ₩48,194 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,657 | ₩49,329 | ₩48,649 | ₩49,329 | +1.38% | 700 |
|---|
| 2025.11.07 | ₩44,972 | ₩46,844 | ₩44,972 | ₩46,844 | +4.16% | 1.7만 |
|---|
| 2025.11.06 | ₩45,668 | ₩45,708 | ₩45,082 | ₩45,082 | -1.28% | 1.6천 |
|---|
| 2025.11.05 | ₩45,306 | ₩46,725 | ₩45,306 | ₩46,677 | +3.03% | 3.1천 |
|---|
| 2025.11.04 | ₩46,231 | ₩46,827 | ₩43,464 | ₩44,028 | -4.77% | 3.9천 |
|---|
| 2025.11.03 | ₩49,621 | ₩49,715 | ₩48,120 | ₩48,381 | -2.50% | 2.4천 |
|---|
| 2025.10.31 | ₩50,425 | ₩50,854 | ₩49,728 | ₩50,538 | +0.22% | 6.5천 |
|---|
| 2025.10.30 | ₩49,085 | ₩49,834 | ₩49,031 | ₩49,106 | +0.04% | 3.3천 |
|---|
| 2025.10.29 | ₩51,966 | ₩51,966 | ₩50,146 | ₩50,146 | -3.50% | 5.4천 |
|---|
| 2025.10.28 | ₩52,743 | ₩52,743 | ₩51,673 | ₩51,673 | -2.03% | 600 |
|---|
| 2025.10.27 | ₩52,636 | ₩53,212 | ₩52,314 | ₩52,883 | +0.47% | 2.6천 |
|---|
| 2025.10.24 | ₩52,381 | ₩52,435 | ₩51,845 | ₩51,845 | -1.02% | 1.9천 |
|---|
| 2025.10.23 | ₩52,167 | ₩52,355 | ₩51,685 | ₩52,053 | -0.22% | 3.7천 |
|---|
| 2025.10.22 | ₩50,519 | ₩50,907 | ₩49,782 | ₩50,733 | +0.42% | 5.6천 |
|---|
| 2025.10.21 | ₩53,547 | ₩53,829 | ₩53,037 | ₩53,124 | -0.79% | 2.7천 |
|---|
| 2025.10.20 | ₩55,746 | ₩56,352 | ₩55,611 | ₩56,352 | +1.09% | 2.8천 |
|---|
| 2025.10.17 | ₩51,819 | ₩52,420 | ₩51,819 | ₩52,420 | +1.16% | 1.7천 |
|---|
| 2025.10.16 | ₩55,390 | ₩55,390 | ₩54,726 | ₩54,726 | -1.20% | 700 |
|---|
| 2025.10.15 | ₩55,611 | ₩55,611 | ₩54,986 | ₩54,986 | -1.12% | 500 |
|---|
| 2025.10.14 | ₩53,406 | ₩55,370 | ₩52,703 | ₩54,765 | +2.54% | 4.6천 |
|---|
| 2025.10.13 | ₩55,142 | ₩56,275 | ₩55,114 | ₩56,275 | +2.06% | 1.3천 |
|---|
| 2025.10.10 | ₩56,576 | ₩56,683 | ₩54,119 | ₩54,119 | -4.34% | 3.6천 |
|---|