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 | ₩23,785 | ₩23,792 | ₩23,658 | ₩23,658 | -0.54% | 1.1만 |
| 2026.10.08 | ₩22,847 | ₩23,068 | ₩22,847 | ₩23,068 | +0.97% | 700 |
| 2026.10.07 | ₩23,530 | ₩23,698 | ₩23,510 | ₩23,619 | +0.38% | 2.4천 |
| 2026.10.06 | ₩24,998 | ₩25,132 | ₩24,877 | ₩24,877 | -0.48% | 5.2천 |
| 2026.10.05 | ₩24,717 | ₩24,798 | ₩24,556 | ₩24,798 | +0.33% | 3.6천 |
| 2026.10.02 | ₩25,481 | ₩25,481 | ₩24,339 | ₩24,339 | -4.48% | 2.3만 |
| 2026.10.01 | ₩24,542 | ₩24,711 | ₩24,542 | ₩24,711 | +0.69% | 1천 |
| 2026.09.30 | ₩24,690 | ₩24,690 | ₩24,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,243 |
| -1.81% |
| 4.7천 |
| 2026.09.29 | ₩24,609 | ₩24,636 | ₩24,167 | ₩24,503 | -0.43% | 4.5천 |
|---|
| 2026.09.28 | ₩24,288 | ₩24,288 | ₩24,046 | ₩24,136 | -0.62% | 5천 |
|---|
| 2026.09.25 | ₩25,347 | ₩25,440 | ₩25,253 | ₩25,432 | +0.34% | 1.9천 |
|---|
| 2026.09.24 | ₩25,226 | ₩25,467 | ₩25,119 | ₩25,440 | +0.85% | 4.7천 |
|---|
| 2026.09.23 | ₩26,124 | ₩26,124 | ₩25,359 | ₩25,509 | -2.36% | 4.2천 |
|---|
| 2026.09.22 | ₩26,325 | ₩26,861 | ₩26,325 | ₩26,727 | +1.53% | 4.5천 |
|---|
| 2026.09.21 | ₩26,312 | ₩26,686 | ₩26,312 | ₩26,672 | +1.37% | 5.1천 |
|---|
| 2026.09.18 | ₩24,851 | ₩25,289 | ₩24,839 | ₩25,289 | +1.76% | 1.1천 |
|---|
| 2026.09.17 | ₩23,510 | ₩23,718 | ₩23,470 | ₩23,502 | -0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩22,922 | ₩23,202 | ₩22,707 | ₩22,772 | -0.65% | 8.2천 |
|---|
| 2026.09.15 | ₩23,028 | ₩23,162 | ₩22,920 | ₩22,961 | -0.29% | 1.1천 |
|---|
| 2026.09.14 | ₩23,725 | ₩24,048 | ₩23,725 | ₩23,871 | +0.62% | 1.2천 |
|---|
| 2026.09.11 | ₩24,020 | ₩24,261 | ₩23,868 | ₩23,868 | -0.63% | 5.4천 |
|---|
| 2026.09.10 | ₩23,564 | ₩23,564 | ₩23,478 | ₩23,478 | -0.36% | 1.3천 |
|---|
| 2026.09.09 | ₩24,810 | ₩24,810 | ₩24,391 | ₩24,391 | -1.69% | 300 |
|---|
| 2026.09.08 | ₩24,408 | ₩24,408 | ₩24,154 | ₩24,156 | -1.03% | 1.4천 |
|---|
| 2026.09.04 | ₩24,596 | ₩24,797 | ₩24,596 | ₩24,796 | +0.81% | 1천 |
|---|
| 2026.09.03 | ₩25,199 | ₩25,695 | ₩25,146 | ₩25,695 | +1.97% | 4.1천 |
|---|
| 2026.09.02 | ₩23,658 | ₩23,819 | ₩23,651 | ₩23,802 | +0.61% | 2.1천 |
|---|
| 2026.09.01 | ₩23,778 | ₩23,794 | ₩23,502 | ₩23,502 | -1.16% | 900 |
|---|
| 2026.08.31 | ₩24,475 | ₩24,824 | ₩24,435 | ₩24,824 | +1.42% | 2천 |
|---|
| 2026.08.28 | ₩25,774 | ₩25,774 | ₩24,403 | ₩24,403 | -5.32% | 6.4천 |
|---|
| 2026.08.27 | ₩26,137 | ₩26,137 | ₩26,111 | ₩26,111 | -0.10% | 400 |
|---|
| 2026.08.26 | ₩25,454 | ₩25,521 | ₩25,414 | ₩25,497 | +0.17% | 2천 |
|---|
| 2026.08.25 | ₩25,655 | ₩26,029 | ₩25,601 | ₩25,977 | +1.25% | 8.4천 |
|---|
| 2026.08.24 | ₩26,084 | ₩26,405 | ₩25,742 | ₩25,843 | -0.92% | 1만 |
|---|
| 2026.08.21 | ₩24,944 | ₩25,414 | ₩24,904 | ₩25,239 | +1.18% | 6.1천 |
|---|
| 2026.08.20 | ₩22,974 | ₩23,544 | ₩22,974 | ₩23,532 | +2.43% | 6.1천 |
|---|
| 2026.08.19 | ₩21,795 | ₩21,862 | ₩21,567 | ₩21,851 | +0.26% | 9.8천 |
|---|
| 2026.08.18 | ₩19,784 | ₩19,885 | ₩19,728 | ₩19,728 | -0.28% | 2.6천 |
|---|
| 2026.08.17 | ₩19,906 | ₩20,092 | ₩19,906 | ₩20,092 | +0.94% | 2.5천 |
|---|
| 2026.08.14 | ₩19,503 | ₩19,570 | ₩19,436 | ₩19,480 | -0.12% | 4.3천 |
|---|
| 2026.08.13 | ₩19,717 | ₩19,824 | ₩19,436 | ₩19,486 | -1.17% | 2.8천 |
|---|
| 2026.08.12 | ₩19,945 | ₩19,945 | ₩19,757 | ₩19,757 | -0.94% | 2.6천 |
|---|
| 2026.08.11 | ₩19,717 | ₩19,717 | ₩19,622 | ₩19,622 | -0.48% | 100 |
|---|
| 2026.08.10 | ₩19,730 | ₩19,905 | ₩19,677 | ₩19,868 | +0.70% | 6.1천 |
|---|
| 2026.08.07 | ₩20,120 | ₩20,120 | ₩19,784 | ₩19,876 | -1.21% | 2.5천 |
|---|
| 2026.08.06 | ₩19,234 | ₩19,284 | ₩19,234 | ₩19,284 | +0.26% | 500 |
|---|
| 2026.08.05 | ₩18,980 | ₩19,444 | ₩18,980 | ₩19,444 | +2.44% | 1.4천 |
|---|
| 2026.08.04 | ₩18,350 | ₩18,457 | ₩18,350 | ₩18,444 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩17,626 | ₩18,146 | ₩17,626 | ₩18,146 | +2.95% | 3.4천 |
|---|
| 2026.07.31 | ₩17,747 | ₩18,028 | ₩17,747 | ₩17,929 | +1.03% | 3.2천 |
|---|
| 2026.07.30 | ₩18,724 | ₩18,763 | ₩18,698 | ₩18,763 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩18,027 | ₩18,094 | ₩17,988 | ₩18,094 | +0.37% | 1.5천 |
|---|
| 2026.07.28 | ₩17,787 | ₩18,125 | ₩17,787 | ₩18,125 | +1.90% | 2.5천 |
|---|
| 2026.07.27 | ₩18,604 | ₩18,732 | ₩18,604 | ₩18,732 | +0.68% | 1.4천 |
|---|
| 2026.07.24 | ₩18,256 | ₩18,350 | ₩18,236 | ₩18,236 | -0.11% | 2.1천 |
|---|
| 2026.07.23 | ₩18,332 | ₩18,332 | ₩18,332 | ₩18,332 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩19,261 | ₩19,261 | ₩19,155 | ₩19,155 | -0.55% | 500 |
|---|
| 2026.07.21 | ₩18,953 | ₩19,040 | ₩18,953 | ₩19,040 | +0.46% | 2.4천 |
|---|
| 2026.07.20 | ₩18,122 | ₩18,444 | ₩18,001 | ₩18,264 | +0.78% | 8.8천 |
|---|
| 2026.07.17 | ₩17,318 | ₩17,974 | ₩17,304 | ₩17,974 | +3.79% | 9.9천 |
|---|
| 2026.07.16 | ₩18,042 | ₩18,122 | ₩17,867 | ₩17,921 | -0.67% | 3천 |
|---|
| 2026.07.15 | ₩18,578 | ₩18,658 | ₩18,417 | ₩18,598 | +0.11% | 3.4만 |
|---|
| 2026.07.14 | ₩18,350 | ₩18,551 | ₩18,350 | ₩18,473 | +0.67% | 9.3천 |
|---|
| 2026.07.13 | ₩17,613 | ₩17,613 | ₩17,358 | ₩17,398 | -1.22% | 1.9천 |
|---|
| 2026.07.10 | ₩18,390 | ₩18,390 | ₩18,296 | ₩18,350 | -0.22% | 1.3만 |
|---|
| 2026.07.09 | ₩18,162 | ₩18,162 | ₩18,109 | ₩18,109 | -0.30% | 800 |
|---|
| 2026.07.08 | ₩17,184 | ₩17,660 | ₩17,184 | ₩17,660 | +2.77% | 1.9천 |
|---|
| 2026.07.07 | ₩18,564 | ₩18,564 | ₩18,363 | ₩18,363 | -1.08% | 700 |
|---|
| 2026.07.06 | ₩18,042 | ₩18,671 | ₩18,042 | ₩18,671 | +3.49% | 3천 |
|---|
| 2026.07.02 | ₩17,787 | ₩17,814 | ₩17,773 | ₩17,773 | -0.08% | 5.6천 |
|---|
| 2026.07.01 | ₩16,996 | ₩17,003 | ₩16,835 | ₩16,835 | -0.95% | 1.3천 |
|---|
| 2026.06.30 | ₩16,500 | ₩16,512 | ₩16,339 | ₩16,420 | -0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩16,245 | ₩16,811 | ₩16,245 | ₩16,811 | +3.48% | 3.8천 |
|---|
| 2026.06.26 | ₩16,353 | ₩17,009 | ₩16,353 | ₩16,795 | +2.70% | 6.8천 |
|---|
| 2026.06.25 | ₩17,009 | ₩17,009 | ₩16,165 | ₩16,379 | -3.70% | 6.3천 |
|---|
| 2026.06.24 | ₩17,264 | ₩17,264 | ₩16,219 | ₩16,432 | -4.82% | 2.1천 |
|---|
| 2026.06.23 | ₩18,202 | ₩18,269 | ₩18,029 | ₩18,029 | -0.95% | 4.8천 |
|---|
| 2026.06.22 | ₩19,462 | ₩19,462 | ₩19,240 | ₩19,240 | -1.14% | 2.2천 |
|---|
| 2026.06.18 | ₩19,570 | ₩19,570 | ₩18,806 | ₩18,993 | -2.95% | 3.2천 |
|---|
| 2026.06.17 | ₩20,488 | ₩20,602 | ₩19,503 | ₩19,529 | -4.68% | 2천 |
|---|
| 2026.06.16 | ₩20,602 | ₩20,602 | ₩20,602 | ₩20,602 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩21,111 | ₩21,165 | ₩20,856 | ₩20,856 | -1.21% | 3.8천 |
|---|
| 2026.06.12 | ₩19,020 | ₩19,436 | ₩19,007 | ₩19,230 | +1.11% | 5.9천 |
|---|
| 2026.06.11 | ₩18,276 | ₩19,257 | ₩18,256 | ₩19,257 | +5.37% | 1.9천 |
|---|
| 2026.06.10 | ₩18,383 | ₩18,497 | ₩18,058 | ₩18,058 | -1.77% | 4.2천 |
|---|
| 2026.06.09 | ₩19,570 | ₩19,570 | ₩18,390 | ₩18,822 | -3.82% | 8.7천 |
|---|
| 2026.06.08 | ₩19,732 | ₩19,918 | ₩19,701 | ₩19,701 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩19,918 | ₩19,918 | ₩18,615 | ₩18,615 | -6.54% | 1.7천 |
|---|
| 2026.06.04 | ₩21,359 | ₩21,359 | ₩21,004 | ₩21,057 | -1.41% | 6.6천 |
|---|
| 2026.06.03 | ₩21,996 | ₩21,996 | ₩21,366 | ₩21,366 | -2.86% | 1.4천 |
|---|
| 2026.06.02 | ₩22,559 | ₩22,664 | ₩22,425 | ₩22,425 | -0.59% | 1.4천 |
|---|
| 2026.06.01 | ₩23,631 | ₩23,738 | ₩23,336 | ₩23,658 | +0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩24,395 | ₩24,557 | ₩24,314 | ₩24,557 | +0.66% | 2.4천 |
|---|
| 2026.05.28 | ₩23,671 | ₩24,353 | ₩23,617 | ₩24,353 | +2.88% | 2.8천 |
|---|
| 2026.05.27 | ₩24,516 | ₩24,542 | ₩24,475 | ₩24,542 | +0.11% | 600 |
|---|
| 2026.05.26 | ₩25,722 | ₩25,869 | ₩25,320 | ₩25,320 | -1.56% | 1.2만 |
|---|
| 2026.05.22 | ₩25,735 | ₩25,735 | ₩25,146 | ₩25,146 | -2.29% | 1.8천 |
|---|
| 2026.05.21 | ₩25,635 | ₩26,124 | ₩25,635 | ₩26,124 | +1.91% | 1.8천 |
|---|
| 2026.05.20 | ₩25,668 | ₩26,108 | ₩25,668 | ₩26,108 | +1.71% | 600 |
|---|
| 2026.05.19 | ₩25,481 | ₩25,481 | ₩25,321 | ₩25,333 | -0.58% | 800 |
|---|
| 2026.05.18 | ₩26,044 | ₩26,044 | ₩25,574 | ₩25,990 | -0.21% | 3.4천 |
|---|
| 2026.05.15 | ₩26,741 | ₩26,875 | ₩26,714 | ₩26,794 | +0.20% | 3.7천 |
|---|
| 2026.05.14 | ₩28,403 | ₩28,677 | ₩28,403 | ₩28,677 | +0.97% | 500 |
|---|
| 2026.05.13 | ₩28,523 | ₩28,577 | ₩28,523 | ₩28,577 | +0.19% | 1.4천 |
|---|
| 2026.05.12 | ₩28,738 | ₩29,018 | ₩28,738 | ₩29,018 | +0.97% | 500 |
|---|
| 2026.05.11 | ₩29,207 | ₩29,488 | ₩29,019 | ₩29,488 | +0.96% | 1.7천 |
|---|
| 2026.05.08 | ₩28,282 | ₩28,487 | ₩28,282 | ₩28,487 | +0.73% | 200 |
|---|
| 2026.05.07 | ₩28,791 | ₩28,791 | ₩28,232 | ₩28,232 | -1.94% | 800 |
|---|
| 2026.05.06 | ₩28,671 | ₩28,671 | ₩28,483 | ₩28,586 | -0.29% | 2.5천 |
|---|
| 2026.05.05 | ₩27,826 | ₩27,826 | ₩27,686 | ₩27,686 | -0.51% | 500 |
|---|
| 2026.05.04 | ₩26,982 | ₩27,531 | ₩26,982 | ₩27,101 | +0.44% | 1.7천 |
|---|
| 2026.05.01 | ₩27,652 | ₩27,665 | ₩27,183 | ₩27,183 | -1.70% | 3.7천 |
|---|
| 2026.04.30 | ₩26,365 | ₩26,446 | ₩26,352 | ₩26,446 | +0.31% | 900 |
|---|
| 2026.04.29 | ₩26,084 | ₩26,084 | ₩25,584 | ₩25,584 | -1.92% | 300 |
|---|
| 2026.04.28 | ₩25,990 | ₩26,405 | ₩25,923 | ₩26,405 | +1.60% | 1.4만 |
|---|
| 2026.04.27 | ₩27,451 | ₩27,451 | ₩26,928 | ₩27,116 | -1.22% | 8천 |
|---|
| 2026.04.24 | ₩27,692 | ₩27,880 | ₩27,585 | ₩27,613 | -0.29% | 2.2천 |
|---|
| 2026.04.23 | ₩27,706 | ₩27,905 | ₩27,534 | ₩27,534 | -0.62% | 700 |
|---|
| 2026.04.22 | ₩28,496 | ₩28,502 | ₩28,456 | ₩28,502 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩26,671 | ₩26,671 | ₩26,671 | ₩26,671 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩27,746 | ₩28,094 | ₩27,746 | ₩28,094 | +1.26% | 700 |
|---|
| 2026.04.17 | ₩29,502 | ₩29,502 | ₩29,047 | ₩29,047 | -1.54% | 600 |
|---|
| 2026.04.16 | ₩27,291 | ₩27,821 | ₩27,291 | ₩27,821 | +1.94% | 1.2천 |
|---|
| 2026.04.15 | ₩27,572 | ₩27,826 | ₩27,572 | ₩27,826 | +0.92% | 400 |
|---|
| 2026.04.14 | ₩27,518 | ₩27,838 | ₩27,518 | ₩27,665 | +0.54% | 2.9천 |
|---|
| 2026.04.13 | ₩25,695 | ₩26,540 | ₩25,695 | ₩26,540 | +3.29% | 1.4천 |
|---|
| 2026.04.10 | ₩26,352 | ₩26,674 | ₩26,352 | ₩26,604 | +0.96% | 1.8천 |
|---|
| 2026.04.09 | ₩26,196 | ₩26,196 | ₩26,196 | ₩26,196 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩26,459 | ₩26,459 | ₩25,749 | ₩25,749 | -2.68% | 4.5천 |
|---|
| 2026.04.07 | ₩23,912 | ₩24,583 | ₩23,711 | ₩24,583 | +2.80% | 4.6천 |
|---|
| 2026.04.06 | ₩24,569 | ₩24,730 | ₩24,569 | ₩24,679 | +0.45% | 1.5천 |
|---|
| 2026.04.02 | ₩23,148 | ₩23,788 | ₩23,148 | ₩23,788 | +2.76% | 500 |
|---|
| 2026.04.01 | ₩24,623 | ₩25,152 | ₩24,623 | ₩24,931 | +1.25% | 1.7천 |
|---|
| 2026.03.31 | ₩23,483 | ₩24,369 | ₩23,483 | ₩24,369 | +3.77% | 1.1천 |
|---|
| 2026.03.30 | ₩23,008 | ₩23,008 | ₩22,758 | ₩22,758 | -1.08% | 600 |
|---|
| 2026.03.27 | ₩22,063 | ₩22,626 | ₩22,022 | ₩22,553 | +2.22% | 800 |
|---|
| 2026.03.26 | ₩23,269 | ₩23,269 | ₩22,438 | ₩22,438 | -3.57% | 1천 |
|---|
| 2026.03.25 | ₩25,105 | ₩25,132 | ₩24,538 | ₩24,538 | -2.26% | 600 |
|---|
| 2026.03.24 | ₩23,470 | ₩23,520 | ₩23,135 | ₩23,256 | -0.91% | 2.7천 |
|---|
| 2026.03.23 | ₩24,422 | ₩24,422 | ₩23,215 | ₩23,723 | -2.86% | 1.2천 |
|---|
| 2026.03.20 | ₩24,194 | ₩24,449 | ₩23,671 | ₩23,805 | -1.61% | 2만 |
|---|
| 2026.03.19 | ₩23,899 | ₩24,895 | ₩23,819 | ₩24,895 | +4.17% | 1.4천 |
|---|
| 2026.03.18 | ₩27,210 | ₩27,210 | ₩26,434 | ₩26,434 | -2.85% | 900 |
|---|
| 2026.03.17 | ₩28,832 | ₩29,081 | ₩28,818 | ₩28,848 | +0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩29,073 | ₩29,073 | ₩28,523 | ₩28,927 | -0.50% | 1.9천 |
|---|
| 2026.03.13 | ₩28,912 | ₩28,912 | ₩27,424 | ₩27,451 | -5.05% | 5.3천 |
|---|
| 2026.03.12 | ₩27,746 | ₩27,972 | ₩27,706 | ₩27,719 | -0.10% | 1천 |
|---|
| 2026.03.11 | ₩27,947 | ₩28,309 | ₩27,947 | ₩28,309 | +1.29% | 1.4천 |
|---|
| 2026.03.10 | ₩28,631 | ₩28,731 | ₩28,188 | ₩28,255 | -1.31% | 1.1천 |
|---|
| 2026.03.09 | ₩26,915 | ₩27,572 | ₩26,875 | ₩27,572 | +2.44% | 5.1천 |
|---|
| 2026.03.06 | ₩27,062 | ₩27,250 | ₩27,035 | ₩27,035 | -0.10% | 1천 |
|---|
| 2026.03.05 | ₩27,920 | ₩28,027 | ₩27,732 | ₩27,867 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩28,992 | ₩29,014 | ₩28,992 | ₩29,014 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩25,722 | ₩27,196 | ₩25,722 | ₩26,738 | +3.95% | 8.1천 |
|---|
| 2026.03.02 | ₩27,411 | ₩28,992 | ₩27,397 | ₩28,738 | +4.84% | 1.1만 |
|---|
| 2026.02.27 | ₩26,995 | ₩27,317 | ₩26,982 | ₩27,317 | +1.19% | 3.6천 |
|---|
| 2026.02.26 | ₩27,505 | ₩27,541 | ₩27,505 | ₩27,541 | +0.13% | 3.3천 |
|---|
| 2026.02.25 | ₩27,598 | ₩28,309 | ₩27,598 | ₩28,164 | +2.05% | 1.5천 |
|---|
| 2026.02.24 | ₩25,320 | ₩25,851 | ₩25,320 | ₩25,851 | +2.10% | 700 |
|---|
| 2026.02.23 | ₩26,593 | ₩26,593 | ₩25,869 | ₩26,259 | -1.26% | 4.9천 |
|---|
| 2026.02.20 | ₩25,936 | ₩26,661 | ₩25,936 | ₩26,661 | +2.80% | 4.7천 |
|---|
| 2026.02.19 | ₩25,241 | ₩25,580 | ₩25,241 | ₩25,580 | +1.34% | 2.1천 |
|---|
| 2026.02.18 | ₩25,682 | ₩25,780 | ₩25,132 | ₩25,132 | -2.14% | 5.3천 |
|---|
| 2026.02.17 | ₩24,489 | ₩25,266 | ₩24,449 | ₩25,046 | +2.28% | 1.9천 |
|---|
| 2026.02.13 | ₩25,843 | ₩26,605 | ₩25,829 | ₩26,352 | +1.97% | 7.8천 |
|---|
| 2026.02.12 | ₩26,553 | ₩26,553 | ₩24,407 | ₩24,407 | -8.08% | 1.2만 |
|---|
| 2026.02.11 | ₩26,234 | ₩26,700 | ₩25,910 | ₩26,674 | +1.68% | 9.5천 |
|---|
| 2026.02.10 | ₩27,196 | ₩27,196 | ₩26,553 | ₩26,674 | -1.92% | 8.5천 |
|---|
| 2026.02.09 | ₩26,968 | ₩28,041 | ₩26,968 | ₩28,041 | +3.98% | 800 |
|---|
| 2026.02.06 | ₩25,802 | ₩26,942 | ₩25,789 | ₩26,655 | +3.30% | 1만 |
|---|
| 2026.02.05 | ₩25,843 | ₩26,446 | ₩23,068 | ₩23,130 | -10.50% | 2만 |
|---|
| 2026.02.04 | ₩29,475 | ₩29,823 | ₩27,947 | ₩28,869 | -2.06% | 1.2만 |
|---|
| 2026.02.03 | ₩30,159 | ₩30,507 | ₩28,027 | ₩29,894 | -0.88% | 3.3천 |
|---|
| 2026.02.02 | ₩29,234 | ₩29,750 | ₩28,684 | ₩28,781 | -1.55% | 6.1천 |
|---|
| 2026.01.30 | ₩34,704 | ₩34,757 | ₩31,070 | ₩32,524 | -6.28% | 4.3천 |
|---|
| 2026.01.29 | ₩37,718 | ₩38,993 | ₩37,718 | ₩38,993 | +3.38% | 5천 |
|---|
| 2026.01.28 | ₩40,681 | ₩41,185 | ₩40,144 | ₩41,185 | +1.24% | 1.8천 |
|---|
| 2026.01.27 | ₩38,120 | ₩39,698 | ₩38,120 | ₩39,698 | +4.14% | 1.3천 |
|---|
| 2026.01.26 | ₩38,094 | ₩39,072 | ₩37,791 | ₩37,791 | -0.80% | 1.2만 |
|---|
| 2026.01.23 | ₩36,217 | ₩37,926 | ₩36,217 | ₩37,485 | +3.50% | 1.8천 |
|---|
| 2026.01.22 | ₩35,929 | ₩36,630 | ₩35,694 | ₩36,464 | +1.49% | 7.1천 |
|---|
| 2026.01.21 | ₩36,045 | ₩36,045 | ₩36,045 | ₩36,045 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩36,029 | ₩36,123 | ₩35,520 | ₩35,533 | -1.38% | 4.3천 |
|---|
| 2026.01.16 | ₩36,403 | ₩36,576 | ₩36,391 | ₩36,576 | +0.47% | 2.1천 |
|---|
| 2026.01.15 | ₩37,422 | ₩37,450 | ₩36,901 | ₩36,915 | -1.35% | 2.4천 |
|---|
| 2026.01.14 | ₩37,397 | ₩38,218 | ₩37,397 | ₩38,218 | +2.20% | 2.1천 |
|---|
| 2026.01.13 | ₩35,574 | ₩35,970 | ₩35,574 | ₩35,970 | +1.12% | 1.1천 |
|---|
| 2026.01.12 | ₩34,475 | ₩35,118 | ₩34,475 | ₩34,780 | +0.89% | 6.6천 |
|---|
| 2026.01.09 | ₩33,067 | ₩33,657 | ₩33,067 | ₩33,330 | +0.79% | 3.6천 |
|---|
| 2026.01.08 | ₩32,725 | ₩33,121 | ₩32,725 | ₩33,121 | +1.21% | 1.1천 |
|---|
| 2026.01.07 | ₩33,335 | ₩33,413 | ₩33,107 | ₩33,251 | -0.25% | 1.1천 |
|---|
| 2026.01.06 | ₩34,716 | ₩34,716 | ₩34,381 | ₩34,454 | -0.75% | 2.5천 |
|---|
| 2026.01.05 | ₩33,483 | ₩34,180 | ₩33,483 | ₩34,095 | +1.83% | 3.3천 |
|---|
| 2026.01.02 | ₩31,566 | ₩31,901 | ₩31,539 | ₩31,680 | +0.36% | 1천 |
|---|
| 2025.12.31 | ₩30,936 | ₩30,948 | ₩30,319 | ₩30,518 | -1.35% | 2천 |
|---|
| 2025.12.30 | ₩31,499 | ₩31,499 | ₩31,264 | ₩31,264 | -0.74% | 400 |
|---|
| 2025.12.29 | ₩31,030 | ₩31,137 | ₩30,547 | ₩30,621 | -1.32% | 3.7천 |
|---|
| 2025.12.26 | ₩31,794 | ₩32,400 | ₩31,794 | ₩32,400 | +1.91% | 1.6천 |
|---|
| 2025.12.24 | ₩31,445 | ₩31,445 | ₩31,043 | ₩31,392 | -0.17% | 1.3천 |
|---|
| 2025.12.23 | ₩31,016 | ₩31,713 | ₩31,016 | ₩31,668 | +2.10% | 1.2천 |
|---|
| 2025.12.22 | ₩31,834 | ₩32,007 | ₩31,177 | ₩31,306 | -1.66% | 3.7천 |
|---|
| 2025.12.19 | ₩30,869 | ₩30,869 | ₩30,226 | ₩30,537 | -1.08% | 4.6천 |
|---|
| 2025.12.18 | ₩30,306 | ₩30,480 | ₩28,885 | ₩29,017 | -4.25% | 1.8천 |
|---|
| 2025.12.17 | ₩30,172 | ₩31,124 | ₩29,488 | ₩29,535 | -2.11% | 2.6만 |
|---|
| 2025.12.16 | ₩29,823 | ₩30,051 | ₩29,689 | ₩29,866 | +0.14% | 5.5천 |
|---|
| 2025.12.15 | ₩44,005 | ₩44,132 | ₩43,951 | ₩44,132 | +0.29% | 2.4천 |
|---|
| 2025.12.12 | ₩45,774 | ₩45,774 | ₩45,774 | ₩45,774 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩45,935 | ₩46,901 | ₩45,695 | ₩46,901 | +2.10% | 1.1천 |
|---|
| 2025.12.10 | ₩46,096 | ₩46,889 | ₩46,069 | ₩46,889 | +1.72% | 1.3천 |
|---|
| 2025.12.09 | ₩46,927 | ₩46,940 | ₩46,589 | ₩46,589 | -0.72% | 1.2천 |
|---|
| 2025.12.08 | ₩44,112 | ₩44,468 | ₩44,040 | ₩44,468 | +0.81% | 1천 |
|---|
| 2025.12.05 | ₩44,883 | ₩44,883 | ₩43,604 | ₩43,757 | -2.51% | 2천 |
|---|
| 2025.12.04 | ₩45,211 | ₩45,223 | ₩45,097 | ₩45,097 | -0.25% | 2.5천 |
|---|
| 2025.12.03 | ₩45,131 | ₩45,569 | ₩44,916 | ₩45,569 | +0.97% | 1.1천 |
|---|
| 2025.12.02 | ₩43,013 | ₩44,621 | ₩43,013 | ₩44,427 | +3.29% | 2천 |
|---|
| 2025.12.01 | ₩42,115 | ₩42,115 | ₩41,501 | ₩41,764 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩44,501 | ₩44,514 | ₩44,112 | ₩44,188 | -0.70% | 1.9천 |
|---|
| 2025.11.26 | ₩41,445 | ₩42,879 | ₩41,445 | ₩42,879 | +3.46% | 2천 |
|---|
| 2025.11.25 | ₩40,305 | ₩41,431 | ₩40,305 | ₩41,097 | +1.97% | 2.9천 |
|---|
| 2025.11.24 | ₩39,447 | ₩41,780 | ₩39,447 | ₩41,766 | +5.88% | 1.3만 |
|---|
| 2025.11.21 | ₩38,970 | ₩39,340 | ₩38,254 | ₩38,765 | -0.53% | 2.4천 |
|---|
| 2025.11.20 | ₩42,316 | ₩42,316 | ₩39,669 | ₩39,912 | -5.68% | 2.1천 |
|---|
| 2025.11.19 | ₩43,053 | ₩43,589 | ₩41,136 | ₩41,500 | -3.61% | 1천 |
|---|
| 2025.11.18 | ₩42,560 | ₩43,082 | ₩42,329 | ₩43,082 | +1.23% | 1천 |
|---|
| 2025.11.17 | ₩43,589 | ₩43,589 | ₩41,284 | ₩41,959 | -3.74% | 5천 |
|---|
| 2025.11.14 | ₩43,562 | ₩44,822 | ₩43,562 | ₩43,691 | +0.30% | 2.9천 |
|---|
| 2025.11.13 | ₩48,542 | ₩48,542 | ₩46,116 | ₩46,116 | -5.00% | 1.9천 |
|---|
| 2025.11.12 | ₩49,259 | ₩49,259 | ₩48,724 | ₩48,902 | -0.72% | 2.3천 |
|---|
| 2025.11.11 | ₩48,207 | ₩48,207 | ₩48,207 | ₩48,207 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,671 | ₩49,342 | ₩48,662 | ₩49,342 | +1.38% | 700 |
|---|
| 2025.11.07 | ₩44,984 | ₩46,857 | ₩44,984 | ₩46,857 | +4.16% | 1.7만 |
|---|
| 2025.11.06 | ₩45,680 | ₩45,720 | ₩45,094 | ₩45,094 | -1.28% | 1.6천 |
|---|
| 2025.11.05 | ₩45,318 | ₩46,738 | ₩45,318 | ₩46,689 | +3.03% | 3.1천 |
|---|
| 2025.11.04 | ₩46,243 | ₩46,840 | ₩43,475 | ₩44,040 | -4.77% | 3.9천 |
|---|
| 2025.11.03 | ₩49,634 | ₩49,728 | ₩48,133 | ₩48,394 | -2.50% | 2.4천 |
|---|
| 2025.10.31 | ₩50,439 | ₩50,867 | ₩49,742 | ₩50,551 | +0.22% | 6.5천 |
|---|
| 2025.10.30 | ₩49,098 | ₩49,847 | ₩49,045 | ₩49,120 | +0.04% | 3.3천 |
|---|
| 2025.10.29 | ₩51,980 | ₩51,980 | ₩50,160 | ₩50,160 | -3.50% | 5.4천 |
|---|
| 2025.10.28 | ₩52,757 | ₩52,757 | ₩51,686 | ₩51,686 | -2.03% | 600 |
|---|
| 2025.10.27 | ₩52,650 | ₩53,226 | ₩52,328 | ₩52,897 | +0.47% | 2.6천 |
|---|
| 2025.10.24 | ₩52,395 | ₩52,449 | ₩51,859 | ₩51,859 | -1.02% | 1.9천 |
|---|
| 2025.10.23 | ₩52,181 | ₩52,369 | ₩51,698 | ₩52,067 | -0.22% | 3.7천 |
|---|
| 2025.10.22 | ₩50,532 | ₩50,921 | ₩49,795 | ₩50,747 | +0.42% | 5.6천 |
|---|
| 2025.10.21 | ₩53,562 | ₩53,843 | ₩53,051 | ₩53,138 | -0.79% | 2.7천 |
|---|
| 2025.10.20 | ₩55,761 | ₩56,367 | ₩55,626 | ₩56,367 | +1.09% | 2.8천 |
|---|
| 2025.10.17 | ₩51,832 | ₩52,434 | ₩51,832 | ₩52,434 | +1.16% | 1.7천 |
|---|
| 2025.10.16 | ₩55,405 | ₩55,405 | ₩54,741 | ₩54,741 | -1.20% | 700 |
|---|
| 2025.10.15 | ₩55,626 | ₩55,626 | ₩55,001 | ₩55,001 | -1.12% | 500 |
|---|
| 2025.10.14 | ₩53,421 | ₩55,385 | ₩52,717 | ₩54,780 | +2.54% | 4.6천 |
|---|
| 2025.10.13 | ₩55,157 | ₩56,291 | ₩55,128 | ₩56,291 | +2.06% | 1.3천 |
|---|
| 2025.10.10 | ₩56,591 | ₩56,698 | ₩54,134 | ₩54,134 | -4.34% | 3.6천 |
|---|