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 | ₩23,758 | ₩23,764 | ₩23,631 | ₩23,631 | -0.54% | 1.1만 |
| 2026.10.08 | ₩22,821 | ₩23,041 | ₩22,821 | ₩23,041 | +0.97% | 700 |
| 2026.10.07 | ₩23,503 | ₩23,671 | ₩23,483 | ₩23,592 | +0.38% | 2.4천 |
| 2026.10.06 | ₩24,969 | ₩25,103 | ₩24,849 | ₩24,849 | -0.48% | 5.2천 |
| 2026.10.05 | ₩24,688 | ₩24,770 | ₩24,528 | ₩24,770 | +0.33% | 3.6천 |
| 2026.10.02 | ₩25,451 | ₩25,451 | ₩24,311 | ₩24,311 | -4.48% | 2.3만 |
| 2026.10.01 | ₩24,514 | ₩24,683 | ₩24,514 | ₩24,683 | +0.69% | 1천 |
| 2026.09.30 | ₩24,661 | ₩24,661 | ₩24,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,216 |
| -1.81% |
| 4.7천 |
| 2026.09.29 | ₩24,581 | ₩24,608 | ₩24,139 | ₩24,475 | -0.43% | 4.5천 |
|---|
| 2026.09.28 | ₩24,260 | ₩24,260 | ₩24,019 | ₩24,108 | -0.62% | 5천 |
|---|
| 2026.09.25 | ₩25,317 | ₩25,411 | ₩25,224 | ₩25,403 | +0.34% | 1.9천 |
|---|
| 2026.09.24 | ₩25,197 | ₩25,438 | ₩25,090 | ₩25,411 | +0.85% | 4.7천 |
|---|
| 2026.09.23 | ₩26,094 | ₩26,094 | ₩25,330 | ₩25,479 | -2.36% | 4.2천 |
|---|
| 2026.09.22 | ₩26,295 | ₩26,830 | ₩26,295 | ₩26,696 | +1.53% | 4.5천 |
|---|
| 2026.09.21 | ₩26,281 | ₩26,655 | ₩26,281 | ₩26,642 | +1.37% | 5.1천 |
|---|
| 2026.09.18 | ₩24,822 | ₩25,260 | ₩24,810 | ₩25,260 | +1.76% | 1.1천 |
|---|
| 2026.09.17 | ₩23,483 | ₩23,691 | ₩23,443 | ₩23,475 | -0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩22,896 | ₩23,175 | ₩22,681 | ₩22,746 | -0.65% | 8.2천 |
|---|
| 2026.09.15 | ₩23,001 | ₩23,135 | ₩22,894 | ₩22,934 | -0.29% | 1.1천 |
|---|
| 2026.09.14 | ₩23,697 | ₩24,020 | ₩23,697 | ₩23,843 | +0.62% | 1.2천 |
|---|
| 2026.09.11 | ₩23,992 | ₩24,233 | ₩23,841 | ₩23,841 | -0.63% | 5.4천 |
|---|
| 2026.09.10 | ₩23,537 | ₩23,537 | ₩23,451 | ₩23,451 | -0.36% | 1.3천 |
|---|
| 2026.09.09 | ₩24,782 | ₩24,782 | ₩24,363 | ₩24,363 | -1.69% | 300 |
|---|
| 2026.09.08 | ₩24,380 | ₩24,380 | ₩24,126 | ₩24,129 | -1.03% | 1.4천 |
|---|
| 2026.09.04 | ₩24,568 | ₩24,769 | ₩24,568 | ₩24,767 | +0.81% | 1천 |
|---|
| 2026.09.03 | ₩25,170 | ₩25,666 | ₩25,117 | ₩25,666 | +1.97% | 4.1천 |
|---|
| 2026.09.02 | ₩23,631 | ₩23,791 | ₩23,624 | ₩23,775 | +0.61% | 2.1천 |
|---|
| 2026.09.01 | ₩23,751 | ₩23,767 | ₩23,475 | ₩23,475 | -1.16% | 900 |
|---|
| 2026.08.31 | ₩24,447 | ₩24,795 | ₩24,407 | ₩24,795 | +1.42% | 2천 |
|---|
| 2026.08.28 | ₩25,745 | ₩25,745 | ₩24,375 | ₩24,375 | -5.32% | 6.4천 |
|---|
| 2026.08.27 | ₩26,107 | ₩26,107 | ₩26,081 | ₩26,081 | -0.10% | 400 |
|---|
| 2026.08.26 | ₩25,425 | ₩25,492 | ₩25,384 | ₩25,467 | +0.17% | 2천 |
|---|
| 2026.08.25 | ₩25,625 | ₩25,999 | ₩25,572 | ₩25,947 | +1.25% | 8.4천 |
|---|
| 2026.08.24 | ₩26,054 | ₩26,375 | ₩25,712 | ₩25,813 | -0.92% | 1만 |
|---|
| 2026.08.21 | ₩24,916 | ₩25,384 | ₩24,876 | ₩25,210 | +1.18% | 6.1천 |
|---|
| 2026.08.20 | ₩22,948 | ₩23,517 | ₩22,948 | ₩23,505 | +2.43% | 6.1천 |
|---|
| 2026.08.19 | ₩21,770 | ₩21,836 | ₩21,542 | ₩21,826 | +0.26% | 9.8천 |
|---|
| 2026.08.18 | ₩19,761 | ₩19,862 | ₩19,705 | ₩19,705 | -0.28% | 2.6천 |
|---|
| 2026.08.17 | ₩19,883 | ₩20,069 | ₩19,883 | ₩20,069 | +0.94% | 2.5천 |
|---|
| 2026.08.14 | ₩19,480 | ₩19,547 | ₩19,413 | ₩19,457 | -0.12% | 4.3천 |
|---|
| 2026.08.13 | ₩19,694 | ₩19,801 | ₩19,413 | ₩19,464 | -1.17% | 2.8천 |
|---|
| 2026.08.12 | ₩19,922 | ₩19,922 | ₩19,735 | ₩19,735 | -0.94% | 2.6천 |
|---|
| 2026.08.11 | ₩19,694 | ₩19,694 | ₩19,599 | ₩19,599 | -0.48% | 100 |
|---|
| 2026.08.10 | ₩19,708 | ₩19,882 | ₩19,654 | ₩19,846 | +0.70% | 6.1천 |
|---|
| 2026.08.07 | ₩20,097 | ₩20,097 | ₩19,761 | ₩19,854 | -1.21% | 2.5천 |
|---|
| 2026.08.06 | ₩19,212 | ₩19,262 | ₩19,212 | ₩19,262 | +0.26% | 500 |
|---|
| 2026.08.05 | ₩18,958 | ₩19,421 | ₩18,958 | ₩19,421 | +2.44% | 1.4천 |
|---|
| 2026.08.04 | ₩18,329 | ₩18,436 | ₩18,329 | ₩18,422 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩17,606 | ₩18,125 | ₩17,606 | ₩18,125 | +2.95% | 3.4천 |
|---|
| 2026.07.31 | ₩17,726 | ₩18,007 | ₩17,726 | ₩17,908 | +1.03% | 3.2천 |
|---|
| 2026.07.30 | ₩18,702 | ₩18,741 | ₩18,677 | ₩18,741 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩18,006 | ₩18,073 | ₩17,967 | ₩18,073 | +0.37% | 1.5천 |
|---|
| 2026.07.28 | ₩17,766 | ₩18,104 | ₩17,766 | ₩18,104 | +1.90% | 2.5천 |
|---|
| 2026.07.27 | ₩18,583 | ₩18,710 | ₩18,583 | ₩18,710 | +0.68% | 1.4천 |
|---|
| 2026.07.24 | ₩18,235 | ₩18,329 | ₩18,215 | ₩18,215 | -0.11% | 2.1천 |
|---|
| 2026.07.23 | ₩18,311 | ₩18,311 | ₩18,311 | ₩18,311 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩19,239 | ₩19,239 | ₩19,133 | ₩19,133 | -0.55% | 500 |
|---|
| 2026.07.21 | ₩18,931 | ₩19,018 | ₩18,931 | ₩19,018 | +0.46% | 2.4천 |
|---|
| 2026.07.20 | ₩18,101 | ₩18,422 | ₩17,981 | ₩18,243 | +0.78% | 8.8천 |
|---|
| 2026.07.17 | ₩17,298 | ₩17,954 | ₩17,284 | ₩17,954 | +3.79% | 9.9천 |
|---|
| 2026.07.16 | ₩18,021 | ₩18,101 | ₩17,847 | ₩17,900 | -0.67% | 3천 |
|---|
| 2026.07.15 | ₩18,556 | ₩18,637 | ₩18,396 | ₩18,576 | +0.11% | 3.4만 |
|---|
| 2026.07.14 | ₩18,329 | ₩18,530 | ₩18,329 | ₩18,452 | +0.67% | 9.3천 |
|---|
| 2026.07.13 | ₩17,592 | ₩17,592 | ₩17,338 | ₩17,378 | -1.22% | 1.9천 |
|---|
| 2026.07.10 | ₩18,369 | ₩18,369 | ₩18,275 | ₩18,329 | -0.22% | 1.3만 |
|---|
| 2026.07.09 | ₩18,141 | ₩18,141 | ₩18,088 | ₩18,088 | -0.30% | 800 |
|---|
| 2026.07.08 | ₩17,164 | ₩17,639 | ₩17,164 | ₩17,639 | +2.77% | 1.9천 |
|---|
| 2026.07.07 | ₩18,543 | ₩18,543 | ₩18,342 | ₩18,342 | -1.08% | 700 |
|---|
| 2026.07.06 | ₩18,021 | ₩18,650 | ₩18,021 | ₩18,650 | +3.49% | 3천 |
|---|
| 2026.07.02 | ₩17,766 | ₩17,793 | ₩17,753 | ₩17,753 | -0.08% | 5.6천 |
|---|
| 2026.07.01 | ₩16,976 | ₩16,983 | ₩16,816 | ₩16,816 | -0.95% | 1.3천 |
|---|
| 2026.06.30 | ₩16,481 | ₩16,493 | ₩16,320 | ₩16,401 | -0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩16,227 | ₩16,792 | ₩16,227 | ₩16,792 | +3.48% | 3.8천 |
|---|
| 2026.06.26 | ₩16,334 | ₩16,990 | ₩16,334 | ₩16,776 | +2.70% | 6.8천 |
|---|
| 2026.06.25 | ₩16,990 | ₩16,990 | ₩16,146 | ₩16,361 | -3.70% | 6.3천 |
|---|
| 2026.06.24 | ₩17,244 | ₩17,244 | ₩16,200 | ₩16,413 | -4.82% | 2.1천 |
|---|
| 2026.06.23 | ₩18,181 | ₩18,248 | ₩18,009 | ₩18,009 | -0.95% | 4.8천 |
|---|
| 2026.06.22 | ₩19,440 | ₩19,440 | ₩19,218 | ₩19,218 | -1.14% | 2.2천 |
|---|
| 2026.06.18 | ₩19,547 | ₩19,547 | ₩18,784 | ₩18,971 | -2.95% | 3.2천 |
|---|
| 2026.06.17 | ₩20,464 | ₩20,578 | ₩19,480 | ₩19,507 | -4.68% | 2천 |
|---|
| 2026.06.16 | ₩20,578 | ₩20,578 | ₩20,578 | ₩20,578 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩21,087 | ₩21,140 | ₩20,832 | ₩20,832 | -1.21% | 3.8천 |
|---|
| 2026.06.12 | ₩18,998 | ₩19,413 | ₩18,985 | ₩19,208 | +1.11% | 5.9천 |
|---|
| 2026.06.11 | ₩18,255 | ₩19,235 | ₩18,235 | ₩19,235 | +5.37% | 1.9천 |
|---|
| 2026.06.10 | ₩18,362 | ₩18,476 | ₩18,037 | ₩18,037 | -1.77% | 4.2천 |
|---|
| 2026.06.09 | ₩19,547 | ₩19,547 | ₩18,369 | ₩18,800 | -3.82% | 8.7천 |
|---|
| 2026.06.08 | ₩19,709 | ₩19,895 | ₩19,678 | ₩19,678 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩19,895 | ₩19,895 | ₩18,594 | ₩18,594 | -6.54% | 1.7천 |
|---|
| 2026.06.04 | ₩21,334 | ₩21,334 | ₩20,980 | ₩21,033 | -1.41% | 6.6천 |
|---|
| 2026.06.03 | ₩21,970 | ₩21,970 | ₩21,341 | ₩21,341 | -2.86% | 1.4천 |
|---|
| 2026.06.02 | ₩22,533 | ₩22,638 | ₩22,399 | ₩22,399 | -0.59% | 1.4천 |
|---|
| 2026.06.01 | ₩23,604 | ₩23,711 | ₩23,309 | ₩23,631 | +0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩24,367 | ₩24,529 | ₩24,287 | ₩24,529 | +0.66% | 2.4천 |
|---|
| 2026.05.28 | ₩23,644 | ₩24,325 | ₩23,590 | ₩24,325 | +2.88% | 2.8천 |
|---|
| 2026.05.27 | ₩24,487 | ₩24,514 | ₩24,447 | ₩24,514 | +0.11% | 600 |
|---|
| 2026.05.26 | ₩25,692 | ₩25,840 | ₩25,291 | ₩25,291 | -1.56% | 1.2만 |
|---|
| 2026.05.22 | ₩25,706 | ₩25,706 | ₩25,117 | ₩25,117 | -2.29% | 1.8천 |
|---|
| 2026.05.21 | ₩25,605 | ₩26,094 | ₩25,605 | ₩26,094 | +1.91% | 1.8천 |
|---|
| 2026.05.20 | ₩25,639 | ₩26,078 | ₩25,639 | ₩26,078 | +1.71% | 600 |
|---|
| 2026.05.19 | ₩25,451 | ₩25,451 | ₩25,292 | ₩25,304 | -0.58% | 800 |
|---|
| 2026.05.18 | ₩26,014 | ₩26,014 | ₩25,545 | ₩25,960 | -0.21% | 3.4천 |
|---|
| 2026.05.15 | ₩26,710 | ₩26,844 | ₩26,683 | ₩26,763 | +0.20% | 3.7천 |
|---|
| 2026.05.14 | ₩28,370 | ₩28,644 | ₩28,370 | ₩28,644 | +0.97% | 500 |
|---|
| 2026.05.13 | ₩28,491 | ₩28,544 | ₩28,491 | ₩28,544 | +0.19% | 1.4천 |
|---|
| 2026.05.12 | ₩28,705 | ₩28,985 | ₩28,705 | ₩28,985 | +0.97% | 500 |
|---|
| 2026.05.11 | ₩29,173 | ₩29,454 | ₩28,986 | ₩29,454 | +0.96% | 1.7천 |
|---|
| 2026.05.08 | ₩28,250 | ₩28,454 | ₩28,250 | ₩28,454 | +0.73% | 200 |
|---|
| 2026.05.07 | ₩28,758 | ₩28,758 | ₩28,200 | ₩28,200 | -1.94% | 800 |
|---|
| 2026.05.06 | ₩28,638 | ₩28,638 | ₩28,450 | ₩28,553 | -0.29% | 2.5천 |
|---|
| 2026.05.05 | ₩27,794 | ₩27,794 | ₩27,654 | ₩27,654 | -0.51% | 500 |
|---|
| 2026.05.04 | ₩26,951 | ₩27,500 | ₩26,951 | ₩27,070 | +0.44% | 1.7천 |
|---|
| 2026.05.01 | ₩27,620 | ₩27,634 | ₩27,152 | ₩27,152 | -1.70% | 3.7천 |
|---|
| 2026.04.30 | ₩26,335 | ₩26,415 | ₩26,322 | ₩26,415 | +0.31% | 900 |
|---|
| 2026.04.29 | ₩26,054 | ₩26,054 | ₩25,554 | ₩25,554 | -1.92% | 300 |
|---|
| 2026.04.28 | ₩25,960 | ₩26,375 | ₩25,893 | ₩26,375 | +1.60% | 1.4만 |
|---|
| 2026.04.27 | ₩27,419 | ₩27,419 | ₩26,897 | ₩27,085 | -1.22% | 8천 |
|---|
| 2026.04.24 | ₩27,660 | ₩27,848 | ₩27,553 | ₩27,581 | -0.29% | 2.2천 |
|---|
| 2026.04.23 | ₩27,674 | ₩27,873 | ₩27,502 | ₩27,502 | -0.62% | 700 |
|---|
| 2026.04.22 | ₩28,464 | ₩28,469 | ₩28,424 | ₩28,469 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩26,640 | ₩26,640 | ₩26,640 | ₩26,640 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩27,714 | ₩28,062 | ₩27,714 | ₩28,062 | +1.26% | 700 |
|---|
| 2026.04.17 | ₩29,468 | ₩29,468 | ₩29,014 | ₩29,014 | -1.54% | 600 |
|---|
| 2026.04.16 | ₩27,260 | ₩27,789 | ₩27,260 | ₩27,789 | +1.94% | 1.2천 |
|---|
| 2026.04.15 | ₩27,540 | ₩27,794 | ₩27,540 | ₩27,794 | +0.92% | 400 |
|---|
| 2026.04.14 | ₩27,486 | ₩27,806 | ₩27,486 | ₩27,634 | +0.54% | 2.9천 |
|---|
| 2026.04.13 | ₩25,666 | ₩26,509 | ₩25,666 | ₩26,509 | +3.29% | 1.4천 |
|---|
| 2026.04.10 | ₩26,322 | ₩26,643 | ₩26,322 | ₩26,573 | +0.96% | 1.8천 |
|---|
| 2026.04.09 | ₩26,166 | ₩26,166 | ₩26,166 | ₩26,166 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩26,429 | ₩26,429 | ₩25,719 | ₩25,719 | -2.68% | 4.5천 |
|---|
| 2026.04.07 | ₩23,885 | ₩24,554 | ₩23,684 | ₩24,554 | +2.80% | 4.6천 |
|---|
| 2026.04.06 | ₩24,541 | ₩24,702 | ₩24,541 | ₩24,651 | +0.45% | 1.5천 |
|---|
| 2026.04.02 | ₩23,122 | ₩23,760 | ₩23,122 | ₩23,760 | +2.76% | 500 |
|---|
| 2026.04.01 | ₩24,594 | ₩25,123 | ₩24,594 | ₩24,902 | +1.25% | 1.7천 |
|---|
| 2026.03.31 | ₩23,456 | ₩24,341 | ₩23,456 | ₩24,341 | +3.77% | 1.1천 |
|---|
| 2026.03.30 | ₩22,981 | ₩22,981 | ₩22,732 | ₩22,732 | -1.08% | 600 |
|---|
| 2026.03.27 | ₩22,037 | ₩22,600 | ₩21,997 | ₩22,527 | +2.22% | 800 |
|---|
| 2026.03.26 | ₩23,242 | ₩23,242 | ₩22,412 | ₩22,412 | -3.57% | 1천 |
|---|
| 2026.03.25 | ₩25,076 | ₩25,103 | ₩24,510 | ₩24,510 | -2.26% | 600 |
|---|
| 2026.03.24 | ₩23,443 | ₩23,493 | ₩23,108 | ₩23,229 | -0.91% | 2.7천 |
|---|
| 2026.03.23 | ₩24,394 | ₩24,394 | ₩23,189 | ₩23,696 | -2.86% | 1.2천 |
|---|
| 2026.03.20 | ₩24,166 | ₩24,420 | ₩23,644 | ₩23,778 | -1.61% | 2만 |
|---|
| 2026.03.19 | ₩23,872 | ₩24,866 | ₩23,791 | ₩24,866 | +4.17% | 1.4천 |
|---|
| 2026.03.18 | ₩27,178 | ₩27,178 | ₩26,403 | ₩26,403 | -2.85% | 900 |
|---|
| 2026.03.17 | ₩28,798 | ₩29,047 | ₩28,785 | ₩28,815 | +0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩29,039 | ₩29,039 | ₩28,491 | ₩28,894 | -0.50% | 1.9천 |
|---|
| 2026.03.13 | ₩28,879 | ₩28,879 | ₩27,393 | ₩27,419 | -5.05% | 5.3천 |
|---|
| 2026.03.12 | ₩27,714 | ₩27,940 | ₩27,674 | ₩27,687 | -0.10% | 1천 |
|---|
| 2026.03.11 | ₩27,915 | ₩28,276 | ₩27,915 | ₩28,276 | +1.29% | 1.4천 |
|---|
| 2026.03.10 | ₩28,598 | ₩28,698 | ₩28,156 | ₩28,223 | -1.31% | 1.1천 |
|---|
| 2026.03.09 | ₩26,884 | ₩27,540 | ₩26,844 | ₩27,540 | +2.44% | 5.1천 |
|---|
| 2026.03.06 | ₩27,031 | ₩27,219 | ₩27,004 | ₩27,004 | -0.10% | 1천 |
|---|
| 2026.03.05 | ₩27,888 | ₩27,995 | ₩27,701 | ₩27,834 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩28,959 | ₩28,981 | ₩28,959 | ₩28,981 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩25,692 | ₩27,165 | ₩25,692 | ₩26,707 | +3.95% | 8.1천 |
|---|
| 2026.03.02 | ₩27,379 | ₩28,959 | ₩27,366 | ₩28,705 | +4.84% | 1.1만 |
|---|
| 2026.02.27 | ₩26,964 | ₩27,286 | ₩26,951 | ₩27,286 | +1.19% | 3.6천 |
|---|
| 2026.02.26 | ₩27,473 | ₩27,509 | ₩27,473 | ₩27,509 | +0.13% | 3.3천 |
|---|
| 2026.02.25 | ₩27,567 | ₩28,276 | ₩27,567 | ₩28,132 | +2.05% | 1.5천 |
|---|
| 2026.02.24 | ₩25,291 | ₩25,821 | ₩25,291 | ₩25,821 | +2.10% | 700 |
|---|
| 2026.02.23 | ₩26,563 | ₩26,563 | ₩25,840 | ₩26,229 | -1.26% | 4.9천 |
|---|
| 2026.02.20 | ₩25,907 | ₩26,631 | ₩25,907 | ₩26,631 | +2.80% | 4.7천 |
|---|
| 2026.02.19 | ₩25,212 | ₩25,550 | ₩25,212 | ₩25,550 | +1.34% | 2.1천 |
|---|
| 2026.02.18 | ₩25,652 | ₩25,750 | ₩25,103 | ₩25,103 | -2.14% | 5.3천 |
|---|
| 2026.02.17 | ₩24,461 | ₩25,237 | ₩24,420 | ₩25,018 | +2.28% | 1.9천 |
|---|
| 2026.02.13 | ₩25,813 | ₩26,575 | ₩25,799 | ₩26,322 | +1.97% | 7.8천 |
|---|
| 2026.02.12 | ₩26,522 | ₩26,522 | ₩24,379 | ₩24,379 | -8.08% | 1.2만 |
|---|
| 2026.02.11 | ₩26,204 | ₩26,670 | ₩25,880 | ₩26,643 | +1.68% | 9.5천 |
|---|
| 2026.02.10 | ₩27,165 | ₩27,165 | ₩26,522 | ₩26,643 | -1.92% | 8.5천 |
|---|
| 2026.02.09 | ₩26,937 | ₩28,009 | ₩26,937 | ₩28,009 | +3.98% | 800 |
|---|
| 2026.02.06 | ₩25,773 | ₩26,911 | ₩25,759 | ₩26,624 | +3.30% | 1만 |
|---|
| 2026.02.05 | ₩25,813 | ₩26,415 | ₩23,041 | ₩23,103 | -10.50% | 2만 |
|---|
| 2026.02.04 | ₩29,441 | ₩29,789 | ₩27,915 | ₩28,836 | -2.06% | 1.2만 |
|---|
| 2026.02.03 | ₩30,124 | ₩30,472 | ₩27,995 | ₩29,860 | -0.88% | 3.3천 |
|---|
| 2026.02.02 | ₩29,200 | ₩29,716 | ₩28,651 | ₩28,748 | -1.55% | 6.1천 |
|---|
| 2026.01.30 | ₩34,664 | ₩34,717 | ₩31,034 | ₩32,487 | -6.28% | 4.3천 |
|---|
| 2026.01.29 | ₩37,675 | ₩38,948 | ₩37,675 | ₩38,948 | +3.38% | 5천 |
|---|
| 2026.01.28 | ₩40,634 | ₩41,137 | ₩40,098 | ₩41,137 | +1.24% | 1.8천 |
|---|
| 2026.01.27 | ₩38,077 | ₩39,652 | ₩38,077 | ₩39,652 | +4.14% | 1.3천 |
|---|
| 2026.01.26 | ₩38,050 | ₩39,027 | ₩37,747 | ₩37,747 | -0.80% | 1.2만 |
|---|
| 2026.01.23 | ₩36,175 | ₩37,882 | ₩36,175 | ₩37,442 | +3.50% | 1.8천 |
|---|
| 2026.01.22 | ₩35,888 | ₩36,588 | ₩35,653 | ₩36,422 | +1.49% | 7.1천 |
|---|
| 2026.01.21 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩35,988 | ₩36,082 | ₩35,479 | ₩35,493 | -1.38% | 4.3천 |
|---|
| 2026.01.16 | ₩36,362 | ₩36,534 | ₩36,350 | ₩36,534 | +0.47% | 2.1천 |
|---|
| 2026.01.15 | ₩37,379 | ₩37,407 | ₩36,858 | ₩36,873 | -1.35% | 2.4천 |
|---|
| 2026.01.14 | ₩37,354 | ₩38,174 | ₩37,354 | ₩38,174 | +2.20% | 2.1천 |
|---|
| 2026.01.13 | ₩35,533 | ₩35,929 | ₩35,533 | ₩35,929 | +1.12% | 1.1천 |
|---|
| 2026.01.12 | ₩34,435 | ₩35,078 | ₩34,435 | ₩34,740 | +0.89% | 6.6천 |
|---|
| 2026.01.09 | ₩33,029 | ₩33,618 | ₩33,029 | ₩33,292 | +0.79% | 3.6천 |
|---|
| 2026.01.08 | ₩32,688 | ₩33,083 | ₩32,688 | ₩33,083 | +1.21% | 1.1천 |
|---|
| 2026.01.07 | ₩33,297 | ₩33,375 | ₩33,069 | ₩33,213 | -0.25% | 1.1천 |
|---|
| 2026.01.06 | ₩34,676 | ₩34,676 | ₩34,341 | ₩34,415 | -0.75% | 2.5천 |
|---|
| 2026.01.05 | ₩33,444 | ₩34,140 | ₩33,444 | ₩34,056 | +1.83% | 3.3천 |
|---|
| 2026.01.02 | ₩31,530 | ₩31,864 | ₩31,503 | ₩31,643 | +0.36% | 1천 |
|---|
| 2025.12.31 | ₩30,900 | ₩30,912 | ₩30,285 | ₩30,483 | -1.35% | 2천 |
|---|
| 2025.12.30 | ₩31,463 | ₩31,463 | ₩31,228 | ₩31,228 | -0.74% | 400 |
|---|
| 2025.12.29 | ₩30,994 | ₩31,101 | ₩30,512 | ₩30,586 | -1.32% | 3.7천 |
|---|
| 2025.12.26 | ₩31,757 | ₩32,362 | ₩31,757 | ₩32,362 | +1.91% | 1.6천 |
|---|
| 2025.12.24 | ₩31,409 | ₩31,409 | ₩31,008 | ₩31,356 | -0.17% | 1.3천 |
|---|
| 2025.12.23 | ₩30,981 | ₩31,677 | ₩30,981 | ₩31,631 | +2.10% | 1.2천 |
|---|
| 2025.12.22 | ₩31,797 | ₩31,970 | ₩31,141 | ₩31,270 | -1.66% | 3.7천 |
|---|
| 2025.12.19 | ₩30,833 | ₩30,833 | ₩30,191 | ₩30,501 | -1.08% | 4.6천 |
|---|
| 2025.12.18 | ₩30,271 | ₩30,445 | ₩28,852 | ₩28,983 | -4.25% | 1.8천 |
|---|
| 2025.12.17 | ₩30,137 | ₩31,088 | ₩29,454 | ₩29,501 | -2.11% | 2.6만 |
|---|
| 2025.12.16 | ₩29,789 | ₩30,017 | ₩29,655 | ₩29,832 | +0.14% | 5.5천 |
|---|
| 2025.12.15 | ₩43,954 | ₩44,081 | ₩43,901 | ₩44,081 | +0.29% | 2.4천 |
|---|
| 2025.12.12 | ₩45,721 | ₩45,721 | ₩45,721 | ₩45,721 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩45,882 | ₩46,847 | ₩45,642 | ₩46,847 | +2.10% | 1.1천 |
|---|
| 2025.12.10 | ₩46,043 | ₩46,835 | ₩46,016 | ₩46,835 | +1.72% | 1.3천 |
|---|
| 2025.12.09 | ₩46,873 | ₩46,886 | ₩46,535 | ₩46,535 | -0.72% | 1.2천 |
|---|
| 2025.12.08 | ₩44,061 | ₩44,417 | ₩43,989 | ₩44,417 | +0.81% | 1천 |
|---|
| 2025.12.05 | ₩44,831 | ₩44,831 | ₩43,554 | ₩43,706 | -2.51% | 2천 |
|---|
| 2025.12.04 | ₩45,159 | ₩45,171 | ₩45,045 | ₩45,045 | -0.25% | 2.5천 |
|---|
| 2025.12.03 | ₩45,079 | ₩45,517 | ₩44,865 | ₩45,517 | +0.97% | 1.1천 |
|---|
| 2025.12.02 | ₩42,963 | ₩44,570 | ₩42,963 | ₩44,376 | +3.29% | 2천 |
|---|
| 2025.12.01 | ₩42,066 | ₩42,066 | ₩41,453 | ₩41,716 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩44,449 | ₩44,463 | ₩44,061 | ₩44,138 | -0.70% | 1.9천 |
|---|
| 2025.11.26 | ₩41,397 | ₩42,829 | ₩41,397 | ₩42,829 | +3.46% | 2천 |
|---|
| 2025.11.25 | ₩40,259 | ₩41,384 | ₩40,259 | ₩41,050 | +1.97% | 2.9천 |
|---|
| 2025.11.24 | ₩39,402 | ₩41,732 | ₩39,402 | ₩41,718 | +5.88% | 1.3만 |
|---|
| 2025.11.21 | ₩38,925 | ₩39,295 | ₩38,210 | ₩38,721 | -0.53% | 2.4천 |
|---|
| 2025.11.20 | ₩42,267 | ₩42,267 | ₩39,623 | ₩39,867 | -5.68% | 2.1천 |
|---|
| 2025.11.19 | ₩43,004 | ₩43,539 | ₩41,089 | ₩41,452 | -3.61% | 1천 |
|---|
| 2025.11.18 | ₩42,511 | ₩43,033 | ₩42,281 | ₩43,033 | +1.23% | 1천 |
|---|
| 2025.11.17 | ₩43,539 | ₩43,539 | ₩41,236 | ₩41,911 | -3.74% | 5천 |
|---|
| 2025.11.14 | ₩43,512 | ₩44,771 | ₩43,512 | ₩43,641 | +0.30% | 2.9천 |
|---|
| 2025.11.13 | ₩48,486 | ₩48,486 | ₩46,063 | ₩46,063 | -5.00% | 1.9천 |
|---|
| 2025.11.12 | ₩49,202 | ₩49,202 | ₩48,668 | ₩48,846 | -0.72% | 2.3천 |
|---|
| 2025.11.11 | ₩48,151 | ₩48,151 | ₩48,151 | ₩48,151 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,615 | ₩49,285 | ₩48,607 | ₩49,285 | +1.38% | 700 |
|---|
| 2025.11.07 | ₩44,933 | ₩46,803 | ₩44,933 | ₩46,803 | +4.16% | 1.7만 |
|---|
| 2025.11.06 | ₩45,628 | ₩45,668 | ₩45,043 | ₩45,043 | -1.28% | 1.6천 |
|---|
| 2025.11.05 | ₩45,266 | ₩46,684 | ₩45,266 | ₩46,636 | +3.03% | 3.1천 |
|---|
| 2025.11.04 | ₩46,190 | ₩46,786 | ₩43,425 | ₩43,989 | -4.77% | 3.9천 |
|---|
| 2025.11.03 | ₩49,577 | ₩49,671 | ₩48,078 | ₩48,339 | -2.50% | 2.4천 |
|---|
| 2025.10.31 | ₩50,381 | ₩50,809 | ₩49,684 | ₩50,493 | +0.22% | 6.5천 |
|---|
| 2025.10.30 | ₩49,042 | ₩49,790 | ₩48,988 | ₩49,063 | +0.04% | 3.3천 |
|---|
| 2025.10.29 | ₩51,920 | ₩51,920 | ₩50,102 | ₩50,102 | -3.50% | 5.4천 |
|---|
| 2025.10.28 | ₩52,697 | ₩52,697 | ₩51,627 | ₩51,627 | -2.03% | 600 |
|---|
| 2025.10.27 | ₩52,590 | ₩53,165 | ₩52,268 | ₩52,836 | +0.47% | 2.6천 |
|---|
| 2025.10.24 | ₩52,335 | ₩52,389 | ₩51,800 | ₩51,800 | -1.02% | 1.9천 |
|---|
| 2025.10.23 | ₩52,121 | ₩52,308 | ₩51,639 | ₩52,007 | -0.22% | 3.7천 |
|---|
| 2025.10.22 | ₩50,474 | ₩50,863 | ₩49,738 | ₩50,688 | +0.42% | 5.6천 |
|---|
| 2025.10.21 | ₩53,500 | ₩53,781 | ₩52,990 | ₩53,077 | -0.79% | 2.7천 |
|---|
| 2025.10.20 | ₩55,697 | ₩56,302 | ₩55,562 | ₩56,302 | +1.09% | 2.8천 |
|---|
| 2025.10.17 | ₩51,773 | ₩52,374 | ₩51,773 | ₩52,374 | +1.16% | 1.7천 |
|---|
| 2025.10.16 | ₩55,341 | ₩55,341 | ₩54,678 | ₩54,678 | -1.20% | 700 |
|---|
| 2025.10.15 | ₩55,562 | ₩55,562 | ₩54,938 | ₩54,938 | -1.12% | 500 |
|---|
| 2025.10.14 | ₩53,359 | ₩55,321 | ₩52,657 | ₩54,717 | +2.54% | 4.6천 |
|---|
| 2025.10.13 | ₩55,093 | ₩56,226 | ₩55,065 | ₩56,226 | +2.06% | 1.3천 |
|---|
| 2025.10.10 | ₩56,526 | ₩56,633 | ₩54,072 | ₩54,072 | -4.34% | 3.6천 |
|---|