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 | ₩23,691 | ₩23,698 | ₩23,564 | ₩23,564 | -0.54% | 1.1만 |
| 2026.10.08 | ₩22,756 | ₩22,977 | ₩22,756 | ₩22,977 | +0.97% | 700 |
| 2026.10.07 | ₩23,437 | ₩23,604 | ₩23,417 | ₩23,525 | +0.38% | 2.4천 |
| 2026.10.06 | ₩24,899 | ₩25,033 | ₩24,779 | ₩24,779 | -0.48% | 5.2천 |
| 2026.10.05 | ₩24,619 | ₩24,700 | ₩24,459 | ₩24,700 | +0.33% | 3.6천 |
| 2026.10.02 | ₩25,380 | ₩25,380 | ₩24,242 | ₩24,242 | -4.48% | 2.3만 |
| 2026.10.01 | ₩24,445 | ₩24,614 | ₩24,445 | ₩24,614 | +0.69% | 1천 |
| 2026.09.30 | ₩24,592 | ₩24,592 | ₩24,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,148 |
| -1.81% |
| 4.7천 |
| 2026.09.29 | ₩24,512 | ₩24,539 | ₩24,071 | ₩24,407 | -0.43% | 4.5천 |
|---|
| 2026.09.28 | ₩24,192 | ₩24,192 | ₩23,951 | ₩24,041 | -0.62% | 5천 |
|---|
| 2026.09.25 | ₩25,246 | ₩25,340 | ₩25,153 | ₩25,332 | +0.34% | 1.9천 |
|---|
| 2026.09.24 | ₩25,126 | ₩25,367 | ₩25,019 | ₩25,340 | +0.85% | 4.7천 |
|---|
| 2026.09.23 | ₩26,021 | ₩26,021 | ₩25,258 | ₩25,408 | -2.36% | 4.2천 |
|---|
| 2026.09.22 | ₩26,221 | ₩26,755 | ₩26,221 | ₩26,621 | +1.53% | 4.5천 |
|---|
| 2026.09.21 | ₩26,208 | ₩26,580 | ₩26,208 | ₩26,567 | +1.37% | 5.1천 |
|---|
| 2026.09.18 | ₩24,752 | ₩25,189 | ₩24,740 | ₩25,189 | +1.76% | 1.1천 |
|---|
| 2026.09.17 | ₩23,417 | ₩23,624 | ₩23,377 | ₩23,409 | -0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩22,831 | ₩23,110 | ₩22,618 | ₩22,682 | -0.65% | 8.2천 |
|---|
| 2026.09.15 | ₩22,937 | ₩23,070 | ₩22,830 | ₩22,870 | -0.29% | 1.1천 |
|---|
| 2026.09.14 | ₩23,631 | ₩23,953 | ₩23,631 | ₩23,776 | +0.62% | 1.2천 |
|---|
| 2026.09.11 | ₩23,925 | ₩24,165 | ₩23,774 | ₩23,774 | -0.63% | 5.4천 |
|---|
| 2026.09.10 | ₩23,471 | ₩23,471 | ₩23,385 | ₩23,385 | -0.36% | 1.3천 |
|---|
| 2026.09.09 | ₩24,712 | ₩24,712 | ₩24,294 | ₩24,294 | -1.69% | 300 |
|---|
| 2026.09.08 | ₩24,312 | ₩24,312 | ₩24,058 | ₩24,061 | -1.03% | 1.4천 |
|---|
| 2026.09.04 | ₩24,499 | ₩24,699 | ₩24,499 | ₩24,698 | +0.81% | 1천 |
|---|
| 2026.09.03 | ₩25,100 | ₩25,593 | ₩25,046 | ₩25,593 | +1.97% | 4.1천 |
|---|
| 2026.09.02 | ₩23,564 | ₩23,724 | ₩23,557 | ₩23,708 | +0.61% | 2.1천 |
|---|
| 2026.09.01 | ₩23,684 | ₩23,700 | ₩23,409 | ₩23,409 | -1.16% | 900 |
|---|
| 2026.08.31 | ₩24,379 | ₩24,726 | ₩24,339 | ₩24,726 | +1.42% | 2천 |
|---|
| 2026.08.28 | ₩25,672 | ₩25,672 | ₩24,306 | ₩24,306 | -5.32% | 6.4천 |
|---|
| 2026.08.27 | ₩26,034 | ₩26,034 | ₩26,007 | ₩26,007 | -0.10% | 400 |
|---|
| 2026.08.26 | ₩25,353 | ₩25,420 | ₩25,313 | ₩25,396 | +0.17% | 2천 |
|---|
| 2026.08.25 | ₩25,553 | ₩25,926 | ₩25,500 | ₩25,874 | +1.25% | 8.4천 |
|---|
| 2026.08.24 | ₩25,981 | ₩26,301 | ₩25,640 | ₩25,740 | -0.92% | 1만 |
|---|
| 2026.08.21 | ₩24,846 | ₩25,313 | ₩24,806 | ₩25,140 | +1.18% | 6.1천 |
|---|
| 2026.08.20 | ₩22,883 | ₩23,451 | ₩22,883 | ₩23,439 | +2.43% | 6.1천 |
|---|
| 2026.08.19 | ₩21,708 | ₩21,775 | ₩21,481 | ₩21,764 | +0.26% | 9.8천 |
|---|
| 2026.08.18 | ₩19,706 | ₩19,806 | ₩19,650 | ₩19,650 | -0.28% | 2.6천 |
|---|
| 2026.08.17 | ₩19,827 | ₩20,013 | ₩19,827 | ₩20,013 | +0.94% | 2.5천 |
|---|
| 2026.08.14 | ₩19,425 | ₩19,492 | ₩19,359 | ₩19,403 | -0.12% | 4.3천 |
|---|
| 2026.08.13 | ₩19,639 | ₩19,746 | ₩19,359 | ₩19,409 | -1.17% | 2.8천 |
|---|
| 2026.08.12 | ₩19,866 | ₩19,866 | ₩19,679 | ₩19,679 | -0.94% | 2.6천 |
|---|
| 2026.08.11 | ₩19,639 | ₩19,639 | ₩19,544 | ₩19,544 | -0.48% | 100 |
|---|
| 2026.08.10 | ₩19,652 | ₩19,826 | ₩19,599 | ₩19,790 | +0.70% | 6.1천 |
|---|
| 2026.08.07 | ₩20,041 | ₩20,041 | ₩19,706 | ₩19,798 | -1.21% | 2.5천 |
|---|
| 2026.08.06 | ₩19,158 | ₩19,208 | ₩19,158 | ₩19,208 | +0.26% | 500 |
|---|
| 2026.08.05 | ₩18,905 | ₩19,367 | ₩18,905 | ₩19,367 | +2.44% | 1.4천 |
|---|
| 2026.08.04 | ₩18,277 | ₩18,384 | ₩18,277 | ₩18,371 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩17,556 | ₩18,074 | ₩17,556 | ₩18,074 | +2.95% | 3.4천 |
|---|
| 2026.07.31 | ₩17,676 | ₩17,957 | ₩17,676 | ₩17,858 | +1.03% | 3.2천 |
|---|
| 2026.07.30 | ₩18,650 | ₩18,688 | ₩18,624 | ₩18,688 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩17,955 | ₩18,022 | ₩17,917 | ₩18,022 | +0.37% | 1.5천 |
|---|
| 2026.07.28 | ₩17,717 | ₩18,053 | ₩17,717 | ₩18,053 | +1.90% | 2.5천 |
|---|
| 2026.07.27 | ₩18,531 | ₩18,658 | ₩18,531 | ₩18,658 | +0.68% | 1.4천 |
|---|
| 2026.07.24 | ₩18,184 | ₩18,277 | ₩18,164 | ₩18,164 | -0.11% | 2.1천 |
|---|
| 2026.07.23 | ₩18,260 | ₩18,260 | ₩18,260 | ₩18,260 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩19,185 | ₩19,185 | ₩19,080 | ₩19,080 | -0.55% | 500 |
|---|
| 2026.07.21 | ₩18,878 | ₩18,965 | ₩18,878 | ₩18,965 | +0.46% | 2.4천 |
|---|
| 2026.07.20 | ₩18,050 | ₩18,371 | ₩17,930 | ₩18,192 | +0.78% | 8.8천 |
|---|
| 2026.07.17 | ₩17,249 | ₩17,903 | ₩17,236 | ₩17,903 | +3.79% | 9.9천 |
|---|
| 2026.07.16 | ₩17,970 | ₩18,050 | ₩17,797 | ₩17,850 | -0.67% | 3천 |
|---|
| 2026.07.15 | ₩18,504 | ₩18,584 | ₩18,344 | ₩18,524 | +0.11% | 3.4만 |
|---|
| 2026.07.14 | ₩18,277 | ₩18,478 | ₩18,277 | ₩18,400 | +0.67% | 9.3천 |
|---|
| 2026.07.13 | ₩17,543 | ₩17,543 | ₩17,289 | ₩17,329 | -1.22% | 1.9천 |
|---|
| 2026.07.10 | ₩18,317 | ₩18,317 | ₩18,224 | ₩18,277 | -0.22% | 1.3만 |
|---|
| 2026.07.09 | ₩18,090 | ₩18,090 | ₩18,037 | ₩18,037 | -0.30% | 800 |
|---|
| 2026.07.08 | ₩17,116 | ₩17,590 | ₩17,116 | ₩17,590 | +2.77% | 1.9천 |
|---|
| 2026.07.07 | ₩18,491 | ₩18,491 | ₩18,291 | ₩18,291 | -1.08% | 700 |
|---|
| 2026.07.06 | ₩17,970 | ₩18,598 | ₩17,970 | ₩18,598 | +3.49% | 3천 |
|---|
| 2026.07.02 | ₩17,717 | ₩17,743 | ₩17,703 | ₩17,703 | -0.08% | 5.6천 |
|---|
| 2026.07.01 | ₩16,929 | ₩16,935 | ₩16,769 | ₩16,769 | -0.95% | 1.3천 |
|---|
| 2026.06.30 | ₩16,435 | ₩16,447 | ₩16,275 | ₩16,355 | -0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩16,181 | ₩16,745 | ₩16,181 | ₩16,745 | +3.48% | 3.8천 |
|---|
| 2026.06.26 | ₩16,288 | ₩16,942 | ₩16,288 | ₩16,729 | +2.70% | 6.8천 |
|---|
| 2026.06.25 | ₩16,942 | ₩16,942 | ₩16,101 | ₩16,315 | -3.70% | 6.3천 |
|---|
| 2026.06.24 | ₩17,196 | ₩17,196 | ₩16,154 | ₩16,367 | -4.82% | 2.1천 |
|---|
| 2026.06.23 | ₩18,130 | ₩18,197 | ₩17,958 | ₩17,958 | -0.95% | 4.8천 |
|---|
| 2026.06.22 | ₩19,385 | ₩19,385 | ₩19,164 | ₩19,164 | -1.14% | 2.2천 |
|---|
| 2026.06.18 | ₩19,492 | ₩19,492 | ₩18,731 | ₩18,918 | -2.95% | 3.2천 |
|---|
| 2026.06.17 | ₩20,407 | ₩20,520 | ₩19,425 | ₩19,452 | -4.68% | 2천 |
|---|
| 2026.06.16 | ₩20,520 | ₩20,520 | ₩20,520 | ₩20,520 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩21,028 | ₩21,081 | ₩20,774 | ₩20,774 | -1.21% | 3.8천 |
|---|
| 2026.06.12 | ₩18,945 | ₩19,359 | ₩18,931 | ₩19,154 | +1.11% | 5.9천 |
|---|
| 2026.06.11 | ₩18,204 | ₩19,181 | ₩18,184 | ₩19,181 | +5.37% | 1.9천 |
|---|
| 2026.06.10 | ₩18,311 | ₩18,424 | ₩17,986 | ₩17,986 | -1.77% | 4.2천 |
|---|
| 2026.06.09 | ₩19,492 | ₩19,492 | ₩18,317 | ₩18,747 | -3.82% | 8.7천 |
|---|
| 2026.06.08 | ₩19,654 | ₩19,839 | ₩19,623 | ₩19,623 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩19,839 | ₩19,839 | ₩18,542 | ₩18,542 | -6.54% | 1.7천 |
|---|
| 2026.06.04 | ₩21,275 | ₩21,275 | ₩20,921 | ₩20,974 | -1.41% | 6.6천 |
|---|
| 2026.06.03 | ₩21,909 | ₩21,909 | ₩21,281 | ₩21,281 | -2.86% | 1.4천 |
|---|
| 2026.06.02 | ₩22,469 | ₩22,575 | ₩22,336 | ₩22,336 | -0.59% | 1.4천 |
|---|
| 2026.06.01 | ₩23,537 | ₩23,644 | ₩23,244 | ₩23,564 | +0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩24,298 | ₩24,460 | ₩24,218 | ₩24,460 | +0.66% | 2.4천 |
|---|
| 2026.05.28 | ₩23,578 | ₩24,257 | ₩23,524 | ₩24,257 | +2.88% | 2.8천 |
|---|
| 2026.05.27 | ₩24,419 | ₩24,445 | ₩24,379 | ₩24,445 | +0.11% | 600 |
|---|
| 2026.05.26 | ₩25,620 | ₩25,767 | ₩25,220 | ₩25,220 | -1.56% | 1.2만 |
|---|
| 2026.05.22 | ₩25,634 | ₩25,634 | ₩25,046 | ₩25,046 | -2.29% | 1.8천 |
|---|
| 2026.05.21 | ₩25,533 | ₩26,021 | ₩25,533 | ₩26,021 | +1.91% | 1.8천 |
|---|
| 2026.05.20 | ₩25,567 | ₩26,005 | ₩25,567 | ₩26,005 | +1.71% | 600 |
|---|
| 2026.05.19 | ₩25,380 | ₩25,380 | ₩25,221 | ₩25,233 | -0.58% | 800 |
|---|
| 2026.05.18 | ₩25,941 | ₩25,941 | ₩25,473 | ₩25,887 | -0.21% | 3.4천 |
|---|
| 2026.05.15 | ₩26,635 | ₩26,768 | ₩26,608 | ₩26,688 | +0.20% | 3.7천 |
|---|
| 2026.05.14 | ₩28,290 | ₩28,564 | ₩28,290 | ₩28,564 | +0.97% | 500 |
|---|
| 2026.05.13 | ₩28,411 | ₩28,464 | ₩28,411 | ₩28,464 | +0.19% | 1.4천 |
|---|
| 2026.05.12 | ₩28,624 | ₩28,903 | ₩28,624 | ₩28,903 | +0.97% | 500 |
|---|
| 2026.05.11 | ₩29,091 | ₩29,372 | ₩28,904 | ₩29,372 | +0.96% | 1.7천 |
|---|
| 2026.05.08 | ₩28,170 | ₩28,374 | ₩28,170 | ₩28,374 | +0.73% | 200 |
|---|
| 2026.05.07 | ₩28,678 | ₩28,678 | ₩28,121 | ₩28,121 | -1.94% | 800 |
|---|
| 2026.05.06 | ₩28,557 | ₩28,557 | ₩28,370 | ₩28,473 | -0.29% | 2.5천 |
|---|
| 2026.05.05 | ₩27,716 | ₩27,716 | ₩27,576 | ₩27,576 | -0.51% | 500 |
|---|
| 2026.05.04 | ₩26,875 | ₩27,423 | ₩26,875 | ₩26,994 | +0.44% | 1.7천 |
|---|
| 2026.05.01 | ₩27,543 | ₩27,556 | ₩27,075 | ₩27,075 | -1.70% | 3.7천 |
|---|
| 2026.04.30 | ₩26,261 | ₩26,341 | ₩26,248 | ₩26,341 | +0.31% | 900 |
|---|
| 2026.04.29 | ₩25,981 | ₩25,981 | ₩25,483 | ₩25,483 | -1.92% | 300 |
|---|
| 2026.04.28 | ₩25,887 | ₩26,301 | ₩25,820 | ₩26,301 | +1.60% | 1.4만 |
|---|
| 2026.04.27 | ₩27,342 | ₩27,342 | ₩26,822 | ₩27,009 | -1.22% | 8천 |
|---|
| 2026.04.24 | ₩27,583 | ₩27,770 | ₩27,476 | ₩27,504 | -0.29% | 2.2천 |
|---|
| 2026.04.23 | ₩27,596 | ₩27,795 | ₩27,425 | ₩27,425 | -0.62% | 700 |
|---|
| 2026.04.22 | ₩28,384 | ₩28,389 | ₩28,344 | ₩28,389 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩26,565 | ₩26,565 | ₩26,565 | ₩26,565 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩27,636 | ₩27,983 | ₩27,636 | ₩27,983 | +1.26% | 700 |
|---|
| 2026.04.17 | ₩29,385 | ₩29,385 | ₩28,933 | ₩28,933 | -1.54% | 600 |
|---|
| 2026.04.16 | ₩27,184 | ₩27,711 | ₩27,184 | ₩27,711 | +1.94% | 1.2천 |
|---|
| 2026.04.15 | ₩27,463 | ₩27,716 | ₩27,463 | ₩27,716 | +0.92% | 400 |
|---|
| 2026.04.14 | ₩27,409 | ₩27,728 | ₩27,409 | ₩27,556 | +0.54% | 2.9천 |
|---|
| 2026.04.13 | ₩25,593 | ₩26,435 | ₩25,593 | ₩26,435 | +3.29% | 1.4천 |
|---|
| 2026.04.10 | ₩26,248 | ₩26,568 | ₩26,248 | ₩26,499 | +0.96% | 1.8천 |
|---|
| 2026.04.09 | ₩26,093 | ₩26,093 | ₩26,093 | ₩26,093 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩26,354 | ₩26,354 | ₩25,647 | ₩25,647 | -2.68% | 4.5천 |
|---|
| 2026.04.07 | ₩23,818 | ₩24,485 | ₩23,618 | ₩24,485 | +2.80% | 4.6천 |
|---|
| 2026.04.06 | ₩24,472 | ₩24,632 | ₩24,472 | ₩24,581 | +0.45% | 1.5천 |
|---|
| 2026.04.02 | ₩23,057 | ₩23,694 | ₩23,057 | ₩23,694 | +2.76% | 500 |
|---|
| 2026.04.01 | ₩24,525 | ₩25,053 | ₩24,525 | ₩24,832 | +1.25% | 1.7천 |
|---|
| 2026.03.31 | ₩23,391 | ₩24,273 | ₩23,391 | ₩24,273 | +3.77% | 1.1천 |
|---|
| 2026.03.30 | ₩22,917 | ₩22,917 | ₩22,668 | ₩22,668 | -1.08% | 600 |
|---|
| 2026.03.27 | ₩21,975 | ₩22,536 | ₩21,935 | ₩22,464 | +2.22% | 800 |
|---|
| 2026.03.26 | ₩23,177 | ₩23,177 | ₩22,349 | ₩22,349 | -3.57% | 1천 |
|---|
| 2026.03.25 | ₩25,006 | ₩25,033 | ₩24,441 | ₩24,441 | -2.26% | 600 |
|---|
| 2026.03.24 | ₩23,377 | ₩23,427 | ₩23,043 | ₩23,164 | -0.91% | 2.7천 |
|---|
| 2026.03.23 | ₩24,325 | ₩24,325 | ₩23,124 | ₩23,630 | -2.86% | 1.2천 |
|---|
| 2026.03.20 | ₩24,098 | ₩24,352 | ₩23,578 | ₩23,711 | -1.61% | 2만 |
|---|
| 2026.03.19 | ₩23,804 | ₩24,796 | ₩23,724 | ₩24,796 | +4.17% | 1.4천 |
|---|
| 2026.03.18 | ₩27,102 | ₩27,102 | ₩26,329 | ₩26,329 | -2.85% | 900 |
|---|
| 2026.03.17 | ₩28,718 | ₩28,966 | ₩28,704 | ₩28,734 | +0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩28,958 | ₩28,958 | ₩28,411 | ₩28,812 | -0.50% | 1.9천 |
|---|
| 2026.03.13 | ₩28,798 | ₩28,798 | ₩27,316 | ₩27,342 | -5.05% | 5.3천 |
|---|
| 2026.03.12 | ₩27,636 | ₩27,862 | ₩27,596 | ₩27,609 | -0.10% | 1천 |
|---|
| 2026.03.11 | ₩27,836 | ₩28,197 | ₩27,836 | ₩28,197 | +1.29% | 1.4천 |
|---|
| 2026.03.10 | ₩28,517 | ₩28,617 | ₩28,077 | ₩28,143 | -1.31% | 1.1천 |
|---|
| 2026.03.09 | ₩26,808 | ₩27,463 | ₩26,768 | ₩27,463 | +2.44% | 5.1천 |
|---|
| 2026.03.06 | ₩26,955 | ₩27,142 | ₩26,929 | ₩26,929 | -0.10% | 1천 |
|---|
| 2026.03.05 | ₩27,810 | ₩27,917 | ₩27,623 | ₩27,756 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩28,878 | ₩28,899 | ₩28,878 | ₩28,899 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩25,620 | ₩27,089 | ₩25,620 | ₩26,632 | +3.95% | 8.1천 |
|---|
| 2026.03.02 | ₩27,302 | ₩28,878 | ₩27,289 | ₩28,624 | +4.84% | 1.1만 |
|---|
| 2026.02.27 | ₩26,889 | ₩27,209 | ₩26,875 | ₩27,209 | +1.19% | 3.6천 |
|---|
| 2026.02.26 | ₩27,396 | ₩27,432 | ₩27,396 | ₩27,432 | +0.13% | 3.3천 |
|---|
| 2026.02.25 | ₩27,489 | ₩28,197 | ₩27,489 | ₩28,053 | +2.05% | 1.5천 |
|---|
| 2026.02.24 | ₩25,220 | ₩25,748 | ₩25,220 | ₩25,748 | +2.10% | 700 |
|---|
| 2026.02.23 | ₩26,488 | ₩26,488 | ₩25,767 | ₩26,156 | -1.26% | 4.9천 |
|---|
| 2026.02.20 | ₩25,834 | ₩26,556 | ₩25,834 | ₩26,556 | +2.80% | 4.7천 |
|---|
| 2026.02.19 | ₩25,141 | ₩25,479 | ₩25,141 | ₩25,479 | +1.34% | 2.1천 |
|---|
| 2026.02.18 | ₩25,580 | ₩25,678 | ₩25,033 | ₩25,033 | -2.14% | 5.3천 |
|---|
| 2026.02.17 | ₩24,392 | ₩25,166 | ₩24,352 | ₩24,947 | +2.28% | 1.9천 |
|---|
| 2026.02.13 | ₩25,740 | ₩26,500 | ₩25,727 | ₩26,248 | +1.97% | 7.8천 |
|---|
| 2026.02.12 | ₩26,448 | ₩26,448 | ₩24,310 | ₩24,310 | -8.08% | 1.2만 |
|---|
| 2026.02.11 | ₩26,130 | ₩26,595 | ₩25,807 | ₩26,568 | +1.68% | 9.5천 |
|---|
| 2026.02.10 | ₩27,089 | ₩27,089 | ₩26,448 | ₩26,568 | -1.92% | 8.5천 |
|---|
| 2026.02.09 | ₩26,862 | ₩27,930 | ₩26,862 | ₩27,930 | +3.98% | 800 |
|---|
| 2026.02.06 | ₩25,700 | ₩26,835 | ₩25,687 | ₩26,549 | +3.30% | 1만 |
|---|
| 2026.02.05 | ₩25,740 | ₩26,341 | ₩22,977 | ₩23,038 | -10.50% | 2만 |
|---|
| 2026.02.04 | ₩29,358 | ₩29,706 | ₩27,836 | ₩28,755 | -2.06% | 1.2만 |
|---|
| 2026.02.03 | ₩30,039 | ₩30,386 | ₩27,917 | ₩29,776 | -0.88% | 3.3천 |
|---|
| 2026.02.02 | ₩29,118 | ₩29,632 | ₩28,571 | ₩28,667 | -1.55% | 6.1천 |
|---|
| 2026.01.30 | ₩34,567 | ₩34,620 | ₩30,947 | ₩32,396 | -6.28% | 4.3천 |
|---|
| 2026.01.29 | ₩37,569 | ₩38,839 | ₩37,569 | ₩38,839 | +3.38% | 5천 |
|---|
| 2026.01.28 | ₩40,520 | ₩41,022 | ₩39,986 | ₩41,022 | +1.24% | 1.8천 |
|---|
| 2026.01.27 | ₩37,970 | ₩39,541 | ₩37,970 | ₩39,541 | +4.14% | 1.3천 |
|---|
| 2026.01.26 | ₩37,943 | ₩38,918 | ₩37,641 | ₩37,641 | -0.80% | 1.2만 |
|---|
| 2026.01.23 | ₩36,074 | ₩37,776 | ₩36,074 | ₩37,337 | +3.50% | 1.8천 |
|---|
| 2026.01.22 | ₩35,787 | ₩36,485 | ₩35,553 | ₩36,320 | +1.49% | 7.1천 |
|---|
| 2026.01.21 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩35,887 | ₩35,980 | ₩35,380 | ₩35,393 | -1.38% | 4.3천 |
|---|
| 2026.01.16 | ₩36,259 | ₩36,432 | ₩36,247 | ₩36,432 | +0.47% | 2.1천 |
|---|
| 2026.01.15 | ₩37,274 | ₩37,302 | ₩36,755 | ₩36,769 | -1.35% | 2.4천 |
|---|
| 2026.01.14 | ₩37,249 | ₩38,067 | ₩37,249 | ₩38,067 | +2.20% | 2.1천 |
|---|
| 2026.01.13 | ₩35,433 | ₩35,828 | ₩35,433 | ₩35,828 | +1.12% | 1.1천 |
|---|
| 2026.01.12 | ₩34,338 | ₩34,979 | ₩34,338 | ₩34,643 | +0.89% | 6.6천 |
|---|
| 2026.01.09 | ₩32,936 | ₩33,524 | ₩32,936 | ₩33,198 | +0.79% | 3.6천 |
|---|
| 2026.01.08 | ₩32,596 | ₩32,990 | ₩32,596 | ₩32,990 | +1.21% | 1.1천 |
|---|
| 2026.01.07 | ₩33,203 | ₩33,281 | ₩32,976 | ₩33,119 | -0.25% | 1.1천 |
|---|
| 2026.01.06 | ₩34,579 | ₩34,579 | ₩34,245 | ₩34,318 | -0.75% | 2.5천 |
|---|
| 2026.01.05 | ₩33,350 | ₩34,045 | ₩33,350 | ₩33,960 | +1.83% | 3.3천 |
|---|
| 2026.01.02 | ₩31,441 | ₩31,775 | ₩31,414 | ₩31,555 | +0.36% | 1천 |
|---|
| 2025.12.31 | ₩30,814 | ₩30,826 | ₩30,200 | ₩30,397 | -1.35% | 2천 |
|---|
| 2025.12.30 | ₩31,374 | ₩31,374 | ₩31,141 | ₩31,141 | -0.74% | 400 |
|---|
| 2025.12.29 | ₩30,907 | ₩31,014 | ₩30,426 | ₩30,500 | -1.32% | 3.7천 |
|---|
| 2025.12.26 | ₩31,668 | ₩32,272 | ₩31,668 | ₩32,272 | +1.91% | 1.6천 |
|---|
| 2025.12.24 | ₩31,321 | ₩31,321 | ₩30,920 | ₩31,268 | -0.17% | 1.3천 |
|---|
| 2025.12.23 | ₩30,894 | ₩31,588 | ₩30,894 | ₩31,543 | +2.10% | 1.2천 |
|---|
| 2025.12.22 | ₩31,708 | ₩31,880 | ₩31,054 | ₩31,182 | -1.66% | 3.7천 |
|---|
| 2025.12.19 | ₩30,747 | ₩30,747 | ₩30,106 | ₩30,416 | -1.08% | 4.6천 |
|---|
| 2025.12.18 | ₩30,186 | ₩30,360 | ₩28,771 | ₩28,902 | -4.25% | 1.8천 |
|---|
| 2025.12.17 | ₩30,053 | ₩31,001 | ₩29,372 | ₩29,418 | -2.11% | 2.6만 |
|---|
| 2025.12.16 | ₩29,706 | ₩29,932 | ₩29,572 | ₩29,748 | +0.14% | 5.5천 |
|---|
| 2025.12.15 | ₩43,831 | ₩43,958 | ₩43,777 | ₩43,958 | +0.29% | 2.4천 |
|---|
| 2025.12.12 | ₩45,593 | ₩45,593 | ₩45,593 | ₩45,593 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩45,753 | ₩46,716 | ₩45,514 | ₩46,716 | +2.10% | 1.1천 |
|---|
| 2025.12.10 | ₩45,913 | ₩46,704 | ₩45,887 | ₩46,704 | +1.72% | 1.3천 |
|---|
| 2025.12.09 | ₩46,741 | ₩46,755 | ₩46,405 | ₩46,405 | -0.72% | 1.2천 |
|---|
| 2025.12.08 | ₩43,937 | ₩44,293 | ₩43,865 | ₩44,293 | +0.81% | 1천 |
|---|
| 2025.12.05 | ₩44,705 | ₩44,705 | ₩43,431 | ₩43,584 | -2.51% | 2천 |
|---|
| 2025.12.04 | ₩45,032 | ₩45,044 | ₩44,919 | ₩44,919 | -0.25% | 2.5천 |
|---|
| 2025.12.03 | ₩44,952 | ₩45,389 | ₩44,739 | ₩45,389 | +0.97% | 1.1천 |
|---|
| 2025.12.02 | ₩42,843 | ₩44,445 | ₩42,843 | ₩44,251 | +3.29% | 2천 |
|---|
| 2025.12.01 | ₩41,948 | ₩41,948 | ₩41,337 | ₩41,598 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩44,325 | ₩44,338 | ₩43,937 | ₩44,014 | -0.70% | 1.9천 |
|---|
| 2025.11.26 | ₩41,281 | ₩42,709 | ₩41,281 | ₩42,709 | +3.46% | 2천 |
|---|
| 2025.11.25 | ₩40,146 | ₩41,267 | ₩40,146 | ₩40,935 | +1.97% | 2.9천 |
|---|
| 2025.11.24 | ₩39,291 | ₩41,614 | ₩39,291 | ₩41,601 | +5.88% | 1.3만 |
|---|
| 2025.11.21 | ₩38,816 | ₩39,185 | ₩38,103 | ₩38,612 | -0.53% | 2.4천 |
|---|
| 2025.11.20 | ₩42,148 | ₩42,148 | ₩39,512 | ₩39,755 | -5.68% | 2.1천 |
|---|
| 2025.11.19 | ₩42,883 | ₩43,417 | ₩40,974 | ₩41,335 | -3.61% | 1천 |
|---|
| 2025.11.18 | ₩42,391 | ₩42,912 | ₩42,162 | ₩42,912 | +1.23% | 1천 |
|---|
| 2025.11.17 | ₩43,417 | ₩43,417 | ₩41,120 | ₩41,793 | -3.74% | 5천 |
|---|
| 2025.11.14 | ₩43,390 | ₩44,645 | ₩43,390 | ₩43,518 | +0.30% | 2.9천 |
|---|
| 2025.11.13 | ₩48,350 | ₩48,350 | ₩45,933 | ₩45,933 | -5.00% | 1.9천 |
|---|
| 2025.11.12 | ₩49,064 | ₩49,064 | ₩48,531 | ₩48,709 | -0.72% | 2.3천 |
|---|
| 2025.11.11 | ₩48,016 | ₩48,016 | ₩48,016 | ₩48,016 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,478 | ₩49,147 | ₩48,470 | ₩49,147 | +1.38% | 700 |
|---|
| 2025.11.07 | ₩44,807 | ₩46,672 | ₩44,807 | ₩46,672 | +4.16% | 1.7만 |
|---|
| 2025.11.06 | ₩45,500 | ₩45,540 | ₩44,916 | ₩44,916 | -1.28% | 1.6천 |
|---|
| 2025.11.05 | ₩45,139 | ₩46,553 | ₩45,139 | ₩46,505 | +3.03% | 3.1천 |
|---|
| 2025.11.04 | ₩46,060 | ₩46,654 | ₩43,303 | ₩43,865 | -4.77% | 3.9천 |
|---|
| 2025.11.03 | ₩49,438 | ₩49,531 | ₩47,943 | ₩48,203 | -2.50% | 2.4천 |
|---|
| 2025.10.31 | ₩50,239 | ₩50,666 | ₩49,545 | ₩50,351 | +0.22% | 6.5천 |
|---|
| 2025.10.30 | ₩48,904 | ₩49,650 | ₩48,851 | ₩48,925 | +0.04% | 3.3천 |
|---|
| 2025.10.29 | ₩51,774 | ₩51,774 | ₩49,961 | ₩49,961 | -3.50% | 5.4천 |
|---|
| 2025.10.28 | ₩52,549 | ₩52,549 | ₩51,482 | ₩51,482 | -2.03% | 600 |
|---|
| 2025.10.27 | ₩52,442 | ₩53,016 | ₩52,122 | ₩52,688 | +0.47% | 2.6천 |
|---|
| 2025.10.24 | ₩52,188 | ₩52,242 | ₩51,654 | ₩51,654 | -1.02% | 1.9천 |
|---|
| 2025.10.23 | ₩51,975 | ₩52,162 | ₩51,494 | ₩51,861 | -0.22% | 3.7천 |
|---|
| 2025.10.22 | ₩50,333 | ₩50,720 | ₩49,598 | ₩50,546 | +0.42% | 5.6천 |
|---|
| 2025.10.21 | ₩53,350 | ₩53,630 | ₩52,841 | ₩52,928 | -0.79% | 2.7천 |
|---|
| 2025.10.20 | ₩55,541 | ₩56,144 | ₩55,406 | ₩56,144 | +1.09% | 2.8천 |
|---|
| 2025.10.17 | ₩51,628 | ₩52,227 | ₩51,628 | ₩52,227 | +1.16% | 1.7천 |
|---|
| 2025.10.16 | ₩55,186 | ₩55,186 | ₩54,525 | ₩54,525 | -1.20% | 700 |
|---|
| 2025.10.15 | ₩55,406 | ₩55,406 | ₩54,784 | ₩54,784 | -1.12% | 500 |
|---|
| 2025.10.14 | ₩53,210 | ₩55,166 | ₩52,509 | ₩54,563 | +2.54% | 4.6천 |
|---|
| 2025.10.13 | ₩54,939 | ₩56,068 | ₩54,911 | ₩56,068 | +2.06% | 1.3천 |
|---|
| 2025.10.10 | ₩56,367 | ₩56,474 | ₩53,920 | ₩53,920 | -4.34% | 3.6천 |
|---|