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 | ₩23,741 | ₩23,747 | ₩23,614 | ₩23,614 | -0.54% | 1.1만 |
| 2026.10.08 | ₩22,804 | ₩23,025 | ₩22,804 | ₩23,025 | +0.97% | 700 |
| 2026.10.07 | ₩23,486 | ₩23,654 | ₩23,466 | ₩23,575 | +0.38% | 2.4천 |
| 2026.10.06 | ₩24,951 | ₩25,085 | ₩24,831 | ₩24,831 | -0.48% | 5.2천 |
| 2026.10.05 | ₩24,671 | ₩24,752 | ₩24,510 | ₩24,752 | +0.33% | 3.6천 |
| 2026.10.02 | ₩25,433 | ₩25,433 | ₩24,293 | ₩24,293 | -4.48% | 2.3만 |
| 2026.10.01 | ₩24,497 | ₩24,665 | ₩24,497 | ₩24,665 | +0.69% | 1천 |
| 2026.09.30 | ₩24,644 | ₩24,644 | ₩24,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,198 |
| -1.81% |
| 4.7천 |
| 2026.09.29 | ₩24,563 | ₩24,590 | ₩24,122 | ₩24,458 | -0.43% | 4.5천 |
|---|
| 2026.09.28 | ₩24,242 | ₩24,242 | ₩24,002 | ₩24,091 | -0.62% | 5천 |
|---|
| 2026.09.25 | ₩25,299 | ₩25,393 | ₩25,206 | ₩25,385 | +0.34% | 1.9천 |
|---|
| 2026.09.24 | ₩25,179 | ₩25,420 | ₩25,072 | ₩25,393 | +0.85% | 4.7천 |
|---|
| 2026.09.23 | ₩26,075 | ₩26,075 | ₩25,311 | ₩25,461 | -2.36% | 4.2천 |
|---|
| 2026.09.22 | ₩26,276 | ₩26,811 | ₩26,276 | ₩26,677 | +1.53% | 4.5천 |
|---|
| 2026.09.21 | ₩26,263 | ₩26,636 | ₩26,263 | ₩26,622 | +1.37% | 5.1천 |
|---|
| 2026.09.18 | ₩24,804 | ₩25,242 | ₩24,792 | ₩25,242 | +1.76% | 1.1천 |
|---|
| 2026.09.17 | ₩23,466 | ₩23,674 | ₩23,426 | ₩23,458 | -0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩22,879 | ₩23,159 | ₩22,665 | ₩22,729 | -0.65% | 8.2천 |
|---|
| 2026.09.15 | ₩22,985 | ₩23,119 | ₩22,878 | ₩22,918 | -0.29% | 1.1천 |
|---|
| 2026.09.14 | ₩23,680 | ₩24,003 | ₩23,680 | ₩23,826 | +0.62% | 1.2천 |
|---|
| 2026.09.11 | ₩23,975 | ₩24,216 | ₩23,824 | ₩23,824 | -0.63% | 5.4천 |
|---|
| 2026.09.10 | ₩23,520 | ₩23,520 | ₩23,434 | ₩23,434 | -0.36% | 1.3천 |
|---|
| 2026.09.09 | ₩24,764 | ₩24,764 | ₩24,345 | ₩24,345 | -1.69% | 300 |
|---|
| 2026.09.08 | ₩24,363 | ₩24,363 | ₩24,109 | ₩24,111 | -1.03% | 1.4천 |
|---|
| 2026.09.04 | ₩24,550 | ₩24,751 | ₩24,550 | ₩24,749 | +0.81% | 1천 |
|---|
| 2026.09.03 | ₩25,152 | ₩25,647 | ₩25,099 | ₩25,647 | +1.97% | 4.1천 |
|---|
| 2026.09.02 | ₩23,614 | ₩23,774 | ₩23,607 | ₩23,758 | +0.61% | 2.1천 |
|---|
| 2026.09.01 | ₩23,734 | ₩23,750 | ₩23,458 | ₩23,458 | -1.16% | 900 |
|---|
| 2026.08.31 | ₩24,430 | ₩24,778 | ₩24,390 | ₩24,778 | +1.42% | 2천 |
|---|
| 2026.08.28 | ₩25,726 | ₩25,726 | ₩24,357 | ₩24,357 | -5.32% | 6.4천 |
|---|
| 2026.08.27 | ₩26,089 | ₩26,089 | ₩26,062 | ₩26,062 | -0.10% | 400 |
|---|
| 2026.08.26 | ₩25,406 | ₩25,473 | ₩25,366 | ₩25,449 | +0.17% | 2천 |
|---|
| 2026.08.25 | ₩25,607 | ₩25,980 | ₩25,554 | ₩25,928 | +1.25% | 8.4천 |
|---|
| 2026.08.24 | ₩26,035 | ₩26,356 | ₩25,694 | ₩25,794 | -0.92% | 1만 |
|---|
| 2026.08.21 | ₩24,898 | ₩25,366 | ₩24,858 | ₩25,192 | +1.18% | 6.1천 |
|---|
| 2026.08.20 | ₩22,931 | ₩23,500 | ₩22,931 | ₩23,488 | +2.43% | 6.1천 |
|---|
| 2026.08.19 | ₩21,754 | ₩21,821 | ₩21,526 | ₩21,810 | +0.26% | 9.8천 |
|---|
| 2026.08.18 | ₩19,747 | ₩19,847 | ₩19,691 | ₩19,691 | -0.28% | 2.6천 |
|---|
| 2026.08.17 | ₩19,869 | ₩20,055 | ₩19,869 | ₩20,055 | +0.94% | 2.5천 |
|---|
| 2026.08.14 | ₩19,466 | ₩19,533 | ₩19,399 | ₩19,443 | -0.12% | 4.3천 |
|---|
| 2026.08.13 | ₩19,680 | ₩19,787 | ₩19,399 | ₩19,450 | -1.17% | 2.8천 |
|---|
| 2026.08.12 | ₩19,908 | ₩19,908 | ₩19,720 | ₩19,720 | -0.94% | 2.6천 |
|---|
| 2026.08.11 | ₩19,680 | ₩19,680 | ₩19,585 | ₩19,585 | -0.48% | 100 |
|---|
| 2026.08.10 | ₩19,694 | ₩19,868 | ₩19,640 | ₩19,831 | +0.70% | 6.1천 |
|---|
| 2026.08.07 | ₩20,083 | ₩20,083 | ₩19,747 | ₩19,839 | -1.21% | 2.5천 |
|---|
| 2026.08.06 | ₩19,199 | ₩19,248 | ₩19,199 | ₩19,248 | +0.26% | 500 |
|---|
| 2026.08.05 | ₩18,944 | ₩19,407 | ₩18,944 | ₩19,407 | +2.44% | 1.4천 |
|---|
| 2026.08.04 | ₩18,316 | ₩18,423 | ₩18,316 | ₩18,409 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩17,593 | ₩18,112 | ₩17,593 | ₩18,112 | +2.95% | 3.4천 |
|---|
| 2026.07.31 | ₩17,714 | ₩17,994 | ₩17,714 | ₩17,895 | +1.03% | 3.2천 |
|---|
| 2026.07.30 | ₩18,689 | ₩18,728 | ₩18,663 | ₩18,728 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩17,993 | ₩18,060 | ₩17,954 | ₩18,060 | +0.37% | 1.5천 |
|---|
| 2026.07.28 | ₩17,754 | ₩18,091 | ₩17,754 | ₩18,091 | +1.90% | 2.5천 |
|---|
| 2026.07.27 | ₩18,570 | ₩18,697 | ₩18,570 | ₩18,697 | +0.68% | 1.4천 |
|---|
| 2026.07.24 | ₩18,222 | ₩18,316 | ₩18,202 | ₩18,202 | -0.11% | 2.1천 |
|---|
| 2026.07.23 | ₩18,298 | ₩18,298 | ₩18,298 | ₩18,298 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩19,225 | ₩19,225 | ₩19,120 | ₩19,120 | -0.55% | 500 |
|---|
| 2026.07.21 | ₩18,918 | ₩19,005 | ₩18,918 | ₩19,005 | +0.46% | 2.4천 |
|---|
| 2026.07.20 | ₩18,088 | ₩18,409 | ₩17,968 | ₩18,230 | +0.78% | 8.8천 |
|---|
| 2026.07.17 | ₩17,285 | ₩17,941 | ₩17,272 | ₩17,941 | +3.79% | 9.9천 |
|---|
| 2026.07.16 | ₩18,008 | ₩18,088 | ₩17,834 | ₩17,887 | -0.67% | 3천 |
|---|
| 2026.07.15 | ₩18,543 | ₩18,623 | ₩18,382 | ₩18,563 | +0.11% | 3.4만 |
|---|
| 2026.07.14 | ₩18,316 | ₩18,516 | ₩18,316 | ₩18,439 | +0.67% | 9.3천 |
|---|
| 2026.07.13 | ₩17,580 | ₩17,580 | ₩17,326 | ₩17,366 | -1.22% | 1.9천 |
|---|
| 2026.07.10 | ₩18,356 | ₩18,356 | ₩18,262 | ₩18,316 | -0.22% | 1.3만 |
|---|
| 2026.07.09 | ₩18,128 | ₩18,128 | ₩18,075 | ₩18,075 | -0.30% | 800 |
|---|
| 2026.07.08 | ₩17,152 | ₩17,627 | ₩17,152 | ₩17,627 | +2.77% | 1.9천 |
|---|
| 2026.07.07 | ₩18,530 | ₩18,530 | ₩18,329 | ₩18,329 | -1.08% | 700 |
|---|
| 2026.07.06 | ₩18,008 | ₩18,637 | ₩18,008 | ₩18,637 | +3.49% | 3천 |
|---|
| 2026.07.02 | ₩17,754 | ₩17,780 | ₩17,740 | ₩17,740 | -0.08% | 5.6천 |
|---|
| 2026.07.01 | ₩16,964 | ₩16,971 | ₩16,804 | ₩16,804 | -0.95% | 1.3천 |
|---|
| 2026.06.30 | ₩16,469 | ₩16,481 | ₩16,309 | ₩16,389 | -0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩16,215 | ₩16,780 | ₩16,215 | ₩16,780 | +3.48% | 3.8천 |
|---|
| 2026.06.26 | ₩16,322 | ₩16,978 | ₩16,322 | ₩16,764 | +2.70% | 6.8천 |
|---|
| 2026.06.25 | ₩16,978 | ₩16,978 | ₩16,135 | ₩16,349 | -3.70% | 6.3천 |
|---|
| 2026.06.24 | ₩17,232 | ₩17,232 | ₩16,188 | ₩16,401 | -4.82% | 2.1천 |
|---|
| 2026.06.23 | ₩18,168 | ₩18,235 | ₩17,996 | ₩17,996 | -0.95% | 4.8천 |
|---|
| 2026.06.22 | ₩19,426 | ₩19,426 | ₩19,204 | ₩19,204 | -1.14% | 2.2천 |
|---|
| 2026.06.18 | ₩19,533 | ₩19,533 | ₩18,770 | ₩18,958 | -2.95% | 3.2천 |
|---|
| 2026.06.17 | ₩20,449 | ₩20,563 | ₩19,466 | ₩19,493 | -4.68% | 2천 |
|---|
| 2026.06.16 | ₩20,563 | ₩20,563 | ₩20,563 | ₩20,563 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩21,072 | ₩21,125 | ₩20,817 | ₩20,817 | -1.21% | 3.8천 |
|---|
| 2026.06.12 | ₩18,985 | ₩19,399 | ₩18,971 | ₩19,195 | +1.11% | 5.9천 |
|---|
| 2026.06.11 | ₩18,242 | ₩19,221 | ₩18,222 | ₩19,221 | +5.37% | 1.9천 |
|---|
| 2026.06.10 | ₩18,349 | ₩18,463 | ₩18,024 | ₩18,024 | -1.77% | 4.2천 |
|---|
| 2026.06.09 | ₩19,533 | ₩19,533 | ₩18,356 | ₩18,787 | -3.82% | 8.7천 |
|---|
| 2026.06.08 | ₩19,695 | ₩19,881 | ₩19,664 | ₩19,664 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩19,881 | ₩19,881 | ₩18,580 | ₩18,580 | -6.54% | 1.7천 |
|---|
| 2026.06.04 | ₩21,319 | ₩21,319 | ₩20,965 | ₩21,018 | -1.41% | 6.6천 |
|---|
| 2026.06.03 | ₩21,955 | ₩21,955 | ₩21,326 | ₩21,326 | -2.86% | 1.4천 |
|---|
| 2026.06.02 | ₩22,517 | ₩22,622 | ₩22,383 | ₩22,383 | -0.59% | 1.4천 |
|---|
| 2026.06.01 | ₩23,587 | ₩23,694 | ₩23,292 | ₩23,614 | +0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩24,349 | ₩24,511 | ₩24,269 | ₩24,511 | +0.66% | 2.4천 |
|---|
| 2026.05.28 | ₩23,627 | ₩24,308 | ₩23,573 | ₩24,308 | +2.88% | 2.8천 |
|---|
| 2026.05.27 | ₩24,470 | ₩24,497 | ₩24,430 | ₩24,497 | +0.11% | 600 |
|---|
| 2026.05.26 | ₩25,674 | ₩25,821 | ₩25,273 | ₩25,273 | -1.56% | 1.2만 |
|---|
| 2026.05.22 | ₩25,687 | ₩25,687 | ₩25,099 | ₩25,099 | -2.29% | 1.8천 |
|---|
| 2026.05.21 | ₩25,587 | ₩26,075 | ₩25,587 | ₩26,075 | +1.91% | 1.8천 |
|---|
| 2026.05.20 | ₩25,620 | ₩26,059 | ₩25,620 | ₩26,059 | +1.71% | 600 |
|---|
| 2026.05.19 | ₩25,433 | ₩25,433 | ₩25,274 | ₩25,286 | -0.58% | 800 |
|---|
| 2026.05.18 | ₩25,995 | ₩25,995 | ₩25,527 | ₩25,941 | -0.21% | 3.4천 |
|---|
| 2026.05.15 | ₩26,691 | ₩26,824 | ₩26,664 | ₩26,744 | +0.20% | 3.7천 |
|---|
| 2026.05.14 | ₩28,350 | ₩28,624 | ₩28,350 | ₩28,624 | +0.97% | 500 |
|---|
| 2026.05.13 | ₩28,470 | ₩28,524 | ₩28,470 | ₩28,524 | +0.19% | 1.4천 |
|---|
| 2026.05.12 | ₩28,684 | ₩28,964 | ₩28,684 | ₩28,964 | +0.97% | 500 |
|---|
| 2026.05.11 | ₩29,152 | ₩29,433 | ₩28,965 | ₩29,433 | +0.96% | 1.7천 |
|---|
| 2026.05.08 | ₩28,229 | ₩28,434 | ₩28,229 | ₩28,434 | +0.73% | 200 |
|---|
| 2026.05.07 | ₩28,738 | ₩28,738 | ₩28,180 | ₩28,180 | -1.94% | 800 |
|---|
| 2026.05.06 | ₩28,617 | ₩28,617 | ₩28,430 | ₩28,533 | -0.29% | 2.5천 |
|---|
| 2026.05.05 | ₩27,774 | ₩27,774 | ₩27,634 | ₩27,634 | -0.51% | 500 |
|---|
| 2026.05.04 | ₩26,932 | ₩27,480 | ₩26,932 | ₩27,051 | +0.44% | 1.7천 |
|---|
| 2026.05.01 | ₩27,600 | ₩27,614 | ₩27,132 | ₩27,132 | -1.70% | 3.7천 |
|---|
| 2026.04.30 | ₩26,316 | ₩26,396 | ₩26,303 | ₩26,396 | +0.31% | 900 |
|---|
| 2026.04.29 | ₩26,035 | ₩26,035 | ₩25,536 | ₩25,536 | -1.92% | 300 |
|---|
| 2026.04.28 | ₩25,941 | ₩26,356 | ₩25,875 | ₩26,356 | +1.60% | 1.4만 |
|---|
| 2026.04.27 | ₩27,400 | ₩27,400 | ₩26,878 | ₩27,065 | -1.22% | 8천 |
|---|
| 2026.04.24 | ₩27,641 | ₩27,828 | ₩27,534 | ₩27,562 | -0.29% | 2.2천 |
|---|
| 2026.04.23 | ₩27,654 | ₩27,853 | ₩27,483 | ₩27,483 | -0.62% | 700 |
|---|
| 2026.04.22 | ₩28,443 | ₩28,449 | ₩28,403 | ₩28,449 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩26,621 | ₩26,621 | ₩26,621 | ₩26,621 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩27,694 | ₩28,042 | ₩27,694 | ₩28,042 | +1.26% | 700 |
|---|
| 2026.04.17 | ₩29,447 | ₩29,447 | ₩28,993 | ₩28,993 | -1.54% | 600 |
|---|
| 2026.04.16 | ₩27,241 | ₩27,769 | ₩27,241 | ₩27,769 | +1.94% | 1.2천 |
|---|
| 2026.04.15 | ₩27,520 | ₩27,774 | ₩27,520 | ₩27,774 | +0.92% | 400 |
|---|
| 2026.04.14 | ₩27,467 | ₩27,786 | ₩27,467 | ₩27,614 | +0.54% | 2.9천 |
|---|
| 2026.04.13 | ₩25,647 | ₩26,490 | ₩25,647 | ₩26,490 | +3.29% | 1.4천 |
|---|
| 2026.04.10 | ₩26,303 | ₩26,624 | ₩26,303 | ₩26,554 | +0.96% | 1.8천 |
|---|
| 2026.04.09 | ₩26,148 | ₩26,148 | ₩26,148 | ₩26,148 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩26,410 | ₩26,410 | ₩25,701 | ₩25,701 | -2.68% | 4.5천 |
|---|
| 2026.04.07 | ₩23,868 | ₩24,537 | ₩23,667 | ₩24,537 | +2.80% | 4.6천 |
|---|
| 2026.04.06 | ₩24,523 | ₩24,684 | ₩24,523 | ₩24,633 | +0.45% | 1.5천 |
|---|
| 2026.04.02 | ₩23,105 | ₩23,743 | ₩23,105 | ₩23,743 | +2.76% | 500 |
|---|
| 2026.04.01 | ₩24,577 | ₩25,105 | ₩24,577 | ₩24,885 | +1.25% | 1.7천 |
|---|
| 2026.03.31 | ₩23,440 | ₩24,324 | ₩23,440 | ₩24,324 | +3.77% | 1.1천 |
|---|
| 2026.03.30 | ₩22,965 | ₩22,965 | ₩22,716 | ₩22,716 | -1.08% | 600 |
|---|
| 2026.03.27 | ₩22,022 | ₩22,583 | ₩21,981 | ₩22,511 | +2.22% | 800 |
|---|
| 2026.03.26 | ₩23,226 | ₩23,226 | ₩22,396 | ₩22,396 | -3.57% | 1천 |
|---|
| 2026.03.25 | ₩25,058 | ₩25,085 | ₩24,493 | ₩24,493 | -2.26% | 600 |
|---|
| 2026.03.24 | ₩23,426 | ₩23,476 | ₩23,092 | ₩23,212 | -0.91% | 2.7천 |
|---|
| 2026.03.23 | ₩24,376 | ₩24,376 | ₩23,172 | ₩23,679 | -2.86% | 1.2천 |
|---|
| 2026.03.20 | ₩24,149 | ₩24,403 | ₩23,627 | ₩23,761 | -1.61% | 2만 |
|---|
| 2026.03.19 | ₩23,854 | ₩24,848 | ₩23,774 | ₩24,848 | +4.17% | 1.4천 |
|---|
| 2026.03.18 | ₩27,159 | ₩27,159 | ₩26,384 | ₩26,384 | -2.85% | 900 |
|---|
| 2026.03.17 | ₩28,778 | ₩29,027 | ₩28,764 | ₩28,794 | +0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩29,019 | ₩29,019 | ₩28,470 | ₩28,873 | -0.50% | 1.9천 |
|---|
| 2026.03.13 | ₩28,858 | ₩28,858 | ₩27,373 | ₩27,400 | -5.05% | 5.3천 |
|---|
| 2026.03.12 | ₩27,694 | ₩27,920 | ₩27,654 | ₩27,667 | -0.10% | 1천 |
|---|
| 2026.03.11 | ₩27,895 | ₩28,256 | ₩27,895 | ₩28,256 | +1.29% | 1.4천 |
|---|
| 2026.03.10 | ₩28,577 | ₩28,677 | ₩28,136 | ₩28,203 | -1.31% | 1.1천 |
|---|
| 2026.03.09 | ₩26,865 | ₩27,520 | ₩26,824 | ₩27,520 | +2.44% | 5.1천 |
|---|
| 2026.03.06 | ₩27,012 | ₩27,199 | ₩26,985 | ₩26,985 | -0.10% | 1천 |
|---|
| 2026.03.05 | ₩27,868 | ₩27,975 | ₩27,681 | ₩27,815 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩28,938 | ₩28,960 | ₩28,938 | ₩28,960 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩25,674 | ₩27,146 | ₩25,674 | ₩26,688 | +3.95% | 8.1천 |
|---|
| 2026.03.02 | ₩27,360 | ₩28,938 | ₩27,346 | ₩28,684 | +4.84% | 1.1만 |
|---|
| 2026.02.27 | ₩26,945 | ₩27,266 | ₩26,932 | ₩27,266 | +1.19% | 3.6천 |
|---|
| 2026.02.26 | ₩27,453 | ₩27,489 | ₩27,453 | ₩27,489 | +0.13% | 3.3천 |
|---|
| 2026.02.25 | ₩27,547 | ₩28,256 | ₩27,547 | ₩28,112 | +2.05% | 1.5천 |
|---|
| 2026.02.24 | ₩25,273 | ₩25,802 | ₩25,273 | ₩25,802 | +2.10% | 700 |
|---|
| 2026.02.23 | ₩26,544 | ₩26,544 | ₩25,821 | ₩26,210 | -1.26% | 4.9천 |
|---|
| 2026.02.20 | ₩25,888 | ₩26,612 | ₩25,888 | ₩26,612 | +2.80% | 4.7천 |
|---|
| 2026.02.19 | ₩25,194 | ₩25,532 | ₩25,194 | ₩25,532 | +1.34% | 2.1천 |
|---|
| 2026.02.18 | ₩25,634 | ₩25,731 | ₩25,085 | ₩25,085 | -2.14% | 5.3천 |
|---|
| 2026.02.17 | ₩24,443 | ₩25,219 | ₩24,403 | ₩25,000 | +2.28% | 1.9천 |
|---|
| 2026.02.13 | ₩25,794 | ₩26,556 | ₩25,781 | ₩26,303 | +1.97% | 7.8천 |
|---|
| 2026.02.12 | ₩26,503 | ₩26,503 | ₩24,361 | ₩24,361 | -8.08% | 1.2만 |
|---|
| 2026.02.11 | ₩26,185 | ₩26,651 | ₩25,861 | ₩26,624 | +1.68% | 9.5천 |
|---|
| 2026.02.10 | ₩27,146 | ₩27,146 | ₩26,503 | ₩26,624 | -1.92% | 8.5천 |
|---|
| 2026.02.09 | ₩26,918 | ₩27,988 | ₩26,918 | ₩27,988 | +3.98% | 800 |
|---|
| 2026.02.06 | ₩25,754 | ₩26,891 | ₩25,741 | ₩26,605 | +3.30% | 1만 |
|---|
| 2026.02.05 | ₩25,794 | ₩26,396 | ₩23,025 | ₩23,086 | -10.50% | 2만 |
|---|
| 2026.02.04 | ₩29,420 | ₩29,768 | ₩27,895 | ₩28,815 | -2.06% | 1.2만 |
|---|
| 2026.02.03 | ₩30,102 | ₩30,450 | ₩27,975 | ₩29,839 | -0.88% | 3.3천 |
|---|
| 2026.02.02 | ₩29,179 | ₩29,694 | ₩28,631 | ₩28,727 | -1.55% | 6.1천 |
|---|
| 2026.01.30 | ₩34,639 | ₩34,693 | ₩31,012 | ₩32,464 | -6.28% | 4.3천 |
|---|
| 2026.01.29 | ₩37,648 | ₩38,920 | ₩37,648 | ₩38,920 | +3.38% | 5천 |
|---|
| 2026.01.28 | ₩40,605 | ₩41,108 | ₩40,070 | ₩41,108 | +1.24% | 1.8천 |
|---|
| 2026.01.27 | ₩38,049 | ₩39,624 | ₩38,049 | ₩39,624 | +4.14% | 1.3천 |
|---|
| 2026.01.26 | ₩38,023 | ₩38,999 | ₩37,720 | ₩37,720 | -0.80% | 1.2만 |
|---|
| 2026.01.23 | ₩36,150 | ₩37,855 | ₩36,150 | ₩37,415 | +3.50% | 1.8천 |
|---|
| 2026.01.22 | ₩35,862 | ₩36,562 | ₩35,628 | ₩36,396 | +1.49% | 7.1천 |
|---|
| 2026.01.21 | ₩35,978 | ₩35,978 | ₩35,978 | ₩35,978 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩35,962 | ₩36,056 | ₩35,454 | ₩35,467 | -1.38% | 4.3천 |
|---|
| 2026.01.16 | ₩36,335 | ₩36,508 | ₩36,323 | ₩36,508 | +0.47% | 2.1천 |
|---|
| 2026.01.15 | ₩37,352 | ₩37,380 | ₩36,832 | ₩36,847 | -1.35% | 2.4천 |
|---|
| 2026.01.14 | ₩37,327 | ₩38,147 | ₩37,327 | ₩38,147 | +2.20% | 2.1천 |
|---|
| 2026.01.13 | ₩35,507 | ₩35,903 | ₩35,507 | ₩35,903 | +1.12% | 1.1천 |
|---|
| 2026.01.12 | ₩34,410 | ₩35,052 | ₩34,410 | ₩34,715 | +0.89% | 6.6천 |
|---|
| 2026.01.09 | ₩33,005 | ₩33,594 | ₩33,005 | ₩33,268 | +0.79% | 3.6천 |
|---|
| 2026.01.08 | ₩32,664 | ₩33,059 | ₩32,664 | ₩33,059 | +1.21% | 1.1천 |
|---|
| 2026.01.07 | ₩33,273 | ₩33,351 | ₩33,046 | ₩33,189 | -0.25% | 1.1천 |
|---|
| 2026.01.06 | ₩34,651 | ₩34,651 | ₩34,317 | ₩34,390 | -0.75% | 2.5천 |
|---|
| 2026.01.05 | ₩33,420 | ₩34,116 | ₩33,420 | ₩34,032 | +1.83% | 3.3천 |
|---|
| 2026.01.02 | ₩31,507 | ₩31,842 | ₩31,480 | ₩31,621 | +0.36% | 1천 |
|---|
| 2025.12.31 | ₩30,878 | ₩30,890 | ₩30,263 | ₩30,461 | -1.35% | 2천 |
|---|
| 2025.12.30 | ₩31,440 | ₩31,440 | ₩31,206 | ₩31,206 | -0.74% | 400 |
|---|
| 2025.12.29 | ₩30,972 | ₩31,079 | ₩30,490 | ₩30,564 | -1.32% | 3.7천 |
|---|
| 2025.12.26 | ₩31,735 | ₩32,339 | ₩31,735 | ₩32,339 | +1.91% | 1.6천 |
|---|
| 2025.12.24 | ₩31,387 | ₩31,387 | ₩30,985 | ₩31,333 | -0.17% | 1.3천 |
|---|
| 2025.12.23 | ₩30,959 | ₩31,654 | ₩30,959 | ₩31,609 | +2.10% | 1.2천 |
|---|
| 2025.12.22 | ₩31,775 | ₩31,947 | ₩31,119 | ₩31,248 | -1.66% | 3.7천 |
|---|
| 2025.12.19 | ₩30,811 | ₩30,811 | ₩30,169 | ₩30,480 | -1.08% | 4.6천 |
|---|
| 2025.12.18 | ₩30,249 | ₩30,423 | ₩28,831 | ₩28,962 | -4.25% | 1.8천 |
|---|
| 2025.12.17 | ₩30,116 | ₩31,066 | ₩29,433 | ₩29,480 | -2.11% | 2.6만 |
|---|
| 2025.12.16 | ₩29,768 | ₩29,995 | ₩29,634 | ₩29,811 | +0.14% | 5.5천 |
|---|
| 2025.12.15 | ₩43,923 | ₩44,050 | ₩43,869 | ₩44,050 | +0.29% | 2.4천 |
|---|
| 2025.12.12 | ₩45,689 | ₩45,689 | ₩45,689 | ₩45,689 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩45,849 | ₩46,814 | ₩45,610 | ₩46,814 | +2.10% | 1.1천 |
|---|
| 2025.12.10 | ₩46,010 | ₩46,802 | ₩45,983 | ₩46,802 | +1.72% | 1.3천 |
|---|
| 2025.12.09 | ₩46,839 | ₩46,853 | ₩46,502 | ₩46,502 | -0.72% | 1.2천 |
|---|
| 2025.12.08 | ₩44,030 | ₩44,386 | ₩43,957 | ₩44,386 | +0.81% | 1천 |
|---|
| 2025.12.05 | ₩44,799 | ₩44,799 | ₩43,523 | ₩43,675 | -2.51% | 2천 |
|---|
| 2025.12.04 | ₩45,127 | ₩45,139 | ₩45,013 | ₩45,013 | -0.25% | 2.5천 |
|---|
| 2025.12.03 | ₩45,046 | ₩45,484 | ₩44,832 | ₩45,484 | +0.97% | 1.1천 |
|---|
| 2025.12.02 | ₩42,933 | ₩44,538 | ₩42,933 | ₩44,344 | +3.29% | 2천 |
|---|
| 2025.12.01 | ₩42,036 | ₩42,036 | ₩41,423 | ₩41,686 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩44,418 | ₩44,431 | ₩44,030 | ₩44,106 | -0.70% | 1.9천 |
|---|
| 2025.11.26 | ₩41,367 | ₩42,799 | ₩41,367 | ₩42,799 | +3.46% | 2천 |
|---|
| 2025.11.25 | ₩40,230 | ₩41,354 | ₩40,230 | ₩41,021 | +1.97% | 2.9천 |
|---|
| 2025.11.24 | ₩39,374 | ₩41,702 | ₩39,374 | ₩41,688 | +5.88% | 1.3만 |
|---|
| 2025.11.21 | ₩38,898 | ₩39,267 | ₩38,183 | ₩38,693 | -0.53% | 2.4천 |
|---|
| 2025.11.20 | ₩42,237 | ₩42,237 | ₩39,595 | ₩39,838 | -5.68% | 2.1천 |
|---|
| 2025.11.19 | ₩42,973 | ₩43,508 | ₩41,060 | ₩41,422 | -3.61% | 1천 |
|---|
| 2025.11.18 | ₩42,480 | ₩43,002 | ₩42,250 | ₩43,002 | +1.23% | 1천 |
|---|
| 2025.11.17 | ₩43,508 | ₩43,508 | ₩41,207 | ₩41,881 | -3.74% | 5천 |
|---|
| 2025.11.14 | ₩43,481 | ₩44,739 | ₩43,481 | ₩43,610 | +0.30% | 2.9천 |
|---|
| 2025.11.13 | ₩48,451 | ₩48,451 | ₩46,030 | ₩46,030 | -5.00% | 1.9천 |
|---|
| 2025.11.12 | ₩49,167 | ₩49,167 | ₩48,633 | ₩48,811 | -0.72% | 2.3천 |
|---|
| 2025.11.11 | ₩48,117 | ₩48,117 | ₩48,117 | ₩48,117 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,580 | ₩49,250 | ₩48,572 | ₩49,250 | +1.38% | 700 |
|---|
| 2025.11.07 | ₩44,901 | ₩46,770 | ₩44,901 | ₩46,770 | +4.16% | 1.7만 |
|---|
| 2025.11.06 | ₩45,595 | ₩45,635 | ₩45,010 | ₩45,010 | -1.28% | 1.6천 |
|---|
| 2025.11.05 | ₩45,234 | ₩46,651 | ₩45,234 | ₩46,602 | +3.03% | 3.1천 |
|---|
| 2025.11.04 | ₩46,157 | ₩46,752 | ₩43,394 | ₩43,957 | -4.77% | 3.9천 |
|---|
| 2025.11.03 | ₩49,542 | ₩49,635 | ₩48,043 | ₩48,304 | -2.50% | 2.4천 |
|---|
| 2025.10.31 | ₩50,344 | ₩50,773 | ₩49,649 | ₩50,457 | +0.22% | 6.5천 |
|---|
| 2025.10.30 | ₩49,007 | ₩49,754 | ₩48,953 | ₩49,028 | +0.04% | 3.3천 |
|---|
| 2025.10.29 | ₩51,883 | ₩51,883 | ₩50,066 | ₩50,066 | -3.50% | 5.4천 |
|---|
| 2025.10.28 | ₩52,659 | ₩52,659 | ₩51,590 | ₩51,590 | -2.03% | 600 |
|---|
| 2025.10.27 | ₩52,552 | ₩53,127 | ₩52,231 | ₩52,798 | +0.47% | 2.6천 |
|---|
| 2025.10.24 | ₩52,298 | ₩52,351 | ₩51,763 | ₩51,763 | -1.02% | 1.9천 |
|---|
| 2025.10.23 | ₩52,084 | ₩52,271 | ₩51,602 | ₩51,970 | -0.22% | 3.7천 |
|---|
| 2025.10.22 | ₩50,438 | ₩50,826 | ₩49,702 | ₩50,652 | +0.42% | 5.6천 |
|---|
| 2025.10.21 | ₩53,462 | ₩53,743 | ₩52,952 | ₩53,039 | -0.79% | 2.7천 |
|---|
| 2025.10.20 | ₩55,657 | ₩56,262 | ₩55,522 | ₩56,262 | +1.09% | 2.8천 |
|---|
| 2025.10.17 | ₩51,736 | ₩52,337 | ₩51,736 | ₩52,337 | +1.16% | 1.7천 |
|---|
| 2025.10.16 | ₩55,301 | ₩55,301 | ₩54,639 | ₩54,639 | -1.20% | 700 |
|---|
| 2025.10.15 | ₩55,522 | ₩55,522 | ₩54,899 | ₩54,899 | -1.12% | 500 |
|---|
| 2025.10.14 | ₩53,321 | ₩55,281 | ₩52,619 | ₩54,678 | +2.54% | 4.6천 |
|---|
| 2025.10.13 | ₩55,054 | ₩56,186 | ₩55,026 | ₩56,186 | +2.06% | 1.3천 |
|---|
| 2025.10.10 | ₩56,485 | ₩56,592 | ₩54,033 | ₩54,033 | -4.34% | 3.6천 |
|---|