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 | ₩23,805 | ₩23,812 | ₩23,678 | ₩23,678 | -0.54% | 1.1만 |
| 2026.10.08 | ₩22,866 | ₩23,088 | ₩22,866 | ₩23,088 | +0.97% | 700 |
| 2026.10.07 | ₩23,550 | ₩23,718 | ₩23,530 | ₩23,639 | +0.38% | 2.4천 |
| 2026.10.06 | ₩25,019 | ₩25,154 | ₩24,899 | ₩24,899 | -0.48% | 5.2천 |
| 2026.10.05 | ₩24,738 | ₩24,819 | ₩24,577 | ₩24,819 | +0.33% | 3.6천 |
| 2026.10.02 | ₩25,502 | ₩25,502 | ₩24,359 | ₩24,359 | -4.48% | 2.3만 |
| 2026.10.01 | ₩24,563 | ₩24,732 | ₩24,563 | ₩24,732 | +0.69% | 1천 |
| 2026.09.30 | ₩24,711 | ₩24,711 | ₩24,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,264 |
| -1.81% |
| 4.7천 |
| 2026.09.29 | ₩24,630 | ₩24,657 | ₩24,188 | ₩24,524 | -0.43% | 4.5천 |
|---|
| 2026.09.28 | ₩24,308 | ₩24,308 | ₩24,067 | ₩24,157 | -0.62% | 5천 |
|---|
| 2026.09.25 | ₩25,368 | ₩25,462 | ₩25,274 | ₩25,454 | +0.34% | 1.9천 |
|---|
| 2026.09.24 | ₩25,247 | ₩25,489 | ₩25,140 | ₩25,462 | +0.85% | 4.7천 |
|---|
| 2026.09.23 | ₩26,146 | ₩26,146 | ₩25,380 | ₩25,530 | -2.36% | 4.2천 |
|---|
| 2026.09.22 | ₩26,347 | ₩26,884 | ₩26,347 | ₩26,750 | +1.53% | 4.5천 |
|---|
| 2026.09.21 | ₩26,334 | ₩26,708 | ₩26,334 | ₩26,695 | +1.37% | 5.1천 |
|---|
| 2026.09.18 | ₩24,872 | ₩25,310 | ₩24,860 | ₩25,310 | +1.76% | 1.1천 |
|---|
| 2026.09.17 | ₩23,530 | ₩23,738 | ₩23,490 | ₩23,522 | -0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩22,941 | ₩23,222 | ₩22,727 | ₩22,791 | -0.65% | 8.2천 |
|---|
| 2026.09.15 | ₩23,047 | ₩23,181 | ₩22,940 | ₩22,980 | -0.29% | 1.1천 |
|---|
| 2026.09.14 | ₩23,745 | ₩24,068 | ₩23,745 | ₩23,891 | +0.62% | 1.2천 |
|---|
| 2026.09.11 | ₩24,040 | ₩24,282 | ₩23,888 | ₩23,888 | -0.63% | 5.4천 |
|---|
| 2026.09.10 | ₩23,584 | ₩23,584 | ₩23,498 | ₩23,498 | -0.36% | 1.3천 |
|---|
| 2026.09.09 | ₩24,832 | ₩24,832 | ₩24,412 | ₩24,412 | -1.69% | 300 |
|---|
| 2026.09.08 | ₩24,429 | ₩24,429 | ₩24,174 | ₩24,177 | -1.03% | 1.4천 |
|---|
| 2026.09.04 | ₩24,617 | ₩24,818 | ₩24,617 | ₩24,817 | +0.81% | 1천 |
|---|
| 2026.09.03 | ₩25,221 | ₩25,717 | ₩25,167 | ₩25,717 | +1.97% | 4.1천 |
|---|
| 2026.09.02 | ₩23,678 | ₩23,839 | ₩23,671 | ₩23,823 | +0.61% | 2.1천 |
|---|
| 2026.09.01 | ₩23,799 | ₩23,815 | ₩23,522 | ₩23,522 | -1.16% | 900 |
|---|
| 2026.08.31 | ₩24,496 | ₩24,845 | ₩24,456 | ₩24,845 | +1.42% | 2천 |
|---|
| 2026.08.28 | ₩25,796 | ₩25,796 | ₩24,424 | ₩24,424 | -5.32% | 6.4천 |
|---|
| 2026.08.27 | ₩26,160 | ₩26,160 | ₩26,133 | ₩26,133 | -0.10% | 400 |
|---|
| 2026.08.26 | ₩25,475 | ₩25,543 | ₩25,435 | ₩25,518 | +0.17% | 2천 |
|---|
| 2026.08.25 | ₩25,677 | ₩26,051 | ₩25,623 | ₩25,999 | +1.25% | 8.4천 |
|---|
| 2026.08.24 | ₩26,106 | ₩26,428 | ₩25,764 | ₩25,865 | -0.92% | 1만 |
|---|
| 2026.08.21 | ₩24,966 | ₩25,435 | ₩24,925 | ₩25,261 | +1.18% | 6.1천 |
|---|
| 2026.08.20 | ₩22,994 | ₩23,564 | ₩22,994 | ₩23,552 | +2.43% | 6.1천 |
|---|
| 2026.08.19 | ₩21,813 | ₩21,880 | ₩21,585 | ₩21,869 | +0.26% | 9.8천 |
|---|
| 2026.08.18 | ₩19,801 | ₩19,901 | ₩19,744 | ₩19,744 | -0.28% | 2.6천 |
|---|
| 2026.08.17 | ₩19,923 | ₩20,109 | ₩19,923 | ₩20,109 | +0.94% | 2.5천 |
|---|
| 2026.08.14 | ₩19,519 | ₩19,586 | ₩19,452 | ₩19,496 | -0.12% | 4.3천 |
|---|
| 2026.08.13 | ₩19,734 | ₩19,841 | ₩19,452 | ₩19,503 | -1.17% | 2.8천 |
|---|
| 2026.08.12 | ₩19,962 | ₩19,962 | ₩19,774 | ₩19,774 | -0.94% | 2.6천 |
|---|
| 2026.08.11 | ₩19,734 | ₩19,734 | ₩19,639 | ₩19,639 | -0.48% | 100 |
|---|
| 2026.08.10 | ₩19,747 | ₩19,922 | ₩19,694 | ₩19,885 | +0.70% | 6.1천 |
|---|
| 2026.08.07 | ₩20,138 | ₩20,138 | ₩19,801 | ₩19,893 | -1.21% | 2.5천 |
|---|
| 2026.08.06 | ₩19,251 | ₩19,300 | ₩19,251 | ₩19,300 | +0.26% | 500 |
|---|
| 2026.08.05 | ₩18,996 | ₩19,460 | ₩18,996 | ₩19,460 | +2.44% | 1.4천 |
|---|
| 2026.08.04 | ₩18,365 | ₩18,473 | ₩18,365 | ₩18,459 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩17,641 | ₩18,161 | ₩17,641 | ₩18,161 | +2.95% | 3.4천 |
|---|
| 2026.07.31 | ₩17,762 | ₩18,043 | ₩17,762 | ₩17,944 | +1.03% | 3.2천 |
|---|
| 2026.07.30 | ₩18,740 | ₩18,779 | ₩18,714 | ₩18,779 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩18,042 | ₩18,109 | ₩18,003 | ₩18,109 | +0.37% | 1.5천 |
|---|
| 2026.07.28 | ₩17,802 | ₩18,140 | ₩17,802 | ₩18,140 | +1.90% | 2.5천 |
|---|
| 2026.07.27 | ₩18,620 | ₩18,748 | ₩18,620 | ₩18,748 | +0.68% | 1.4천 |
|---|
| 2026.07.24 | ₩18,272 | ₩18,365 | ₩18,251 | ₩18,251 | -0.11% | 2.1천 |
|---|
| 2026.07.23 | ₩18,348 | ₩18,348 | ₩18,348 | ₩18,348 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩19,278 | ₩19,278 | ₩19,172 | ₩19,172 | -0.55% | 500 |
|---|
| 2026.07.21 | ₩18,969 | ₩19,056 | ₩18,969 | ₩19,056 | +0.46% | 2.4천 |
|---|
| 2026.07.20 | ₩18,137 | ₩18,459 | ₩18,017 | ₩18,280 | +0.78% | 8.8천 |
|---|
| 2026.07.17 | ₩17,332 | ₩17,990 | ₩17,319 | ₩17,990 | +3.79% | 9.9천 |
|---|
| 2026.07.16 | ₩18,057 | ₩18,137 | ₩17,882 | ₩17,936 | -0.67% | 3천 |
|---|
| 2026.07.15 | ₩18,593 | ₩18,674 | ₩18,432 | ₩18,614 | +0.11% | 3.4만 |
|---|
| 2026.07.14 | ₩18,365 | ₩18,567 | ₩18,365 | ₩18,489 | +0.67% | 9.3천 |
|---|
| 2026.07.13 | ₩17,628 | ₩17,628 | ₩17,373 | ₩17,413 | -1.22% | 1.9천 |
|---|
| 2026.07.10 | ₩18,406 | ₩18,406 | ₩18,312 | ₩18,365 | -0.22% | 1.3만 |
|---|
| 2026.07.09 | ₩18,178 | ₩18,178 | ₩18,124 | ₩18,124 | -0.30% | 800 |
|---|
| 2026.07.08 | ₩17,198 | ₩17,675 | ₩17,198 | ₩17,675 | +2.77% | 1.9천 |
|---|
| 2026.07.07 | ₩18,580 | ₩18,580 | ₩18,379 | ₩18,379 | -1.08% | 700 |
|---|
| 2026.07.06 | ₩18,057 | ₩18,687 | ₩18,057 | ₩18,687 | +3.49% | 3천 |
|---|
| 2026.07.02 | ₩17,802 | ₩17,829 | ₩17,789 | ₩17,789 | -0.08% | 5.6천 |
|---|
| 2026.07.01 | ₩17,010 | ₩17,017 | ₩16,849 | ₩16,849 | -0.95% | 1.3천 |
|---|
| 2026.06.30 | ₩16,514 | ₩16,526 | ₩16,353 | ₩16,434 | -0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩16,259 | ₩16,825 | ₩16,259 | ₩16,825 | +3.48% | 3.8천 |
|---|
| 2026.06.26 | ₩16,367 | ₩17,024 | ₩16,367 | ₩16,809 | +2.70% | 6.8천 |
|---|
| 2026.06.25 | ₩17,024 | ₩17,024 | ₩16,179 | ₩16,393 | -3.70% | 6.3천 |
|---|
| 2026.06.24 | ₩17,279 | ₩17,279 | ₩16,232 | ₩16,446 | -4.82% | 2.1천 |
|---|
| 2026.06.23 | ₩18,218 | ₩18,285 | ₩18,045 | ₩18,045 | -0.95% | 4.8천 |
|---|
| 2026.06.22 | ₩19,479 | ₩19,479 | ₩19,256 | ₩19,256 | -1.14% | 2.2천 |
|---|
| 2026.06.18 | ₩19,586 | ₩19,586 | ₩18,822 | ₩19,009 | -2.95% | 3.2천 |
|---|
| 2026.06.17 | ₩20,505 | ₩20,619 | ₩19,519 | ₩19,546 | -4.68% | 2천 |
|---|
| 2026.06.16 | ₩20,619 | ₩20,619 | ₩20,619 | ₩20,619 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩21,129 | ₩21,183 | ₩20,874 | ₩20,874 | -1.21% | 3.8천 |
|---|
| 2026.06.12 | ₩19,036 | ₩19,452 | ₩19,023 | ₩19,247 | +1.11% | 5.9천 |
|---|
| 2026.06.11 | ₩18,292 | ₩19,274 | ₩18,272 | ₩19,274 | +5.37% | 1.9천 |
|---|
| 2026.06.10 | ₩18,399 | ₩18,513 | ₩18,073 | ₩18,073 | -1.77% | 4.2천 |
|---|
| 2026.06.09 | ₩19,586 | ₩19,586 | ₩18,406 | ₩18,838 | -3.82% | 8.7천 |
|---|
| 2026.06.08 | ₩19,749 | ₩19,935 | ₩19,718 | ₩19,718 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩19,935 | ₩19,935 | ₩18,631 | ₩18,631 | -6.54% | 1.7천 |
|---|
| 2026.06.04 | ₩21,377 | ₩21,377 | ₩21,022 | ₩21,075 | -1.41% | 6.6천 |
|---|
| 2026.06.03 | ₩22,014 | ₩22,014 | ₩21,384 | ₩21,384 | -2.86% | 1.4천 |
|---|
| 2026.06.02 | ₩22,578 | ₩22,684 | ₩22,444 | ₩22,444 | -0.59% | 1.4천 |
|---|
| 2026.06.01 | ₩23,651 | ₩23,758 | ₩23,356 | ₩23,678 | +0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩24,416 | ₩24,578 | ₩24,335 | ₩24,578 | +0.66% | 2.4천 |
|---|
| 2026.05.28 | ₩23,691 | ₩24,374 | ₩23,638 | ₩24,374 | +2.88% | 2.8천 |
|---|
| 2026.05.27 | ₩24,536 | ₩24,563 | ₩24,496 | ₩24,563 | +0.11% | 600 |
|---|
| 2026.05.26 | ₩25,744 | ₩25,891 | ₩25,341 | ₩25,341 | -1.56% | 1.2만 |
|---|
| 2026.05.22 | ₩25,757 | ₩25,757 | ₩25,167 | ₩25,167 | -2.29% | 1.8천 |
|---|
| 2026.05.21 | ₩25,657 | ₩26,146 | ₩25,657 | ₩26,146 | +1.91% | 1.8천 |
|---|
| 2026.05.20 | ₩25,690 | ₩26,130 | ₩25,690 | ₩26,130 | +1.71% | 600 |
|---|
| 2026.05.19 | ₩25,502 | ₩25,502 | ₩25,343 | ₩25,355 | -0.58% | 800 |
|---|
| 2026.05.18 | ₩26,066 | ₩26,066 | ₩25,596 | ₩26,012 | -0.21% | 3.4천 |
|---|
| 2026.05.15 | ₩26,763 | ₩26,897 | ₩26,736 | ₩26,817 | +0.20% | 3.7천 |
|---|
| 2026.05.14 | ₩28,427 | ₩28,702 | ₩28,427 | ₩28,702 | +0.97% | 500 |
|---|
| 2026.05.13 | ₩28,548 | ₩28,601 | ₩28,548 | ₩28,601 | +0.19% | 1.4천 |
|---|
| 2026.05.12 | ₩28,762 | ₩29,043 | ₩28,762 | ₩29,043 | +0.97% | 500 |
|---|
| 2026.05.11 | ₩29,232 | ₩29,513 | ₩29,044 | ₩29,513 | +0.96% | 1.7천 |
|---|
| 2026.05.08 | ₩28,306 | ₩28,511 | ₩28,306 | ₩28,511 | +0.73% | 200 |
|---|
| 2026.05.07 | ₩28,816 | ₩28,816 | ₩28,256 | ₩28,256 | -1.94% | 800 |
|---|
| 2026.05.06 | ₩28,695 | ₩28,695 | ₩28,507 | ₩28,611 | -0.29% | 2.5천 |
|---|
| 2026.05.05 | ₩27,850 | ₩27,850 | ₩27,709 | ₩27,709 | -0.51% | 500 |
|---|
| 2026.05.04 | ₩27,005 | ₩27,555 | ₩27,005 | ₩27,124 | +0.44% | 1.7천 |
|---|
| 2026.05.01 | ₩27,676 | ₩27,689 | ₩27,206 | ₩27,206 | -1.70% | 3.7천 |
|---|
| 2026.04.30 | ₩26,388 | ₩26,468 | ₩26,374 | ₩26,468 | +0.31% | 900 |
|---|
| 2026.04.29 | ₩26,106 | ₩26,106 | ₩25,606 | ₩25,606 | -1.92% | 300 |
|---|
| 2026.04.28 | ₩26,012 | ₩26,428 | ₩25,945 | ₩26,428 | +1.60% | 1.4만 |
|---|
| 2026.04.27 | ₩27,474 | ₩27,474 | ₩26,951 | ₩27,139 | -1.22% | 8천 |
|---|
| 2026.04.24 | ₩27,716 | ₩27,904 | ₩27,608 | ₩27,637 | -0.29% | 2.2천 |
|---|
| 2026.04.23 | ₩27,729 | ₩27,929 | ₩27,558 | ₩27,558 | -0.62% | 700 |
|---|
| 2026.04.22 | ₩28,521 | ₩28,526 | ₩28,480 | ₩28,526 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩26,694 | ₩26,694 | ₩26,694 | ₩26,694 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩27,769 | ₩28,118 | ₩27,769 | ₩28,118 | +1.26% | 700 |
|---|
| 2026.04.17 | ₩29,527 | ₩29,527 | ₩29,072 | ₩29,072 | -1.54% | 600 |
|---|
| 2026.04.16 | ₩27,315 | ₩27,845 | ₩27,315 | ₩27,845 | +1.94% | 1.2천 |
|---|
| 2026.04.15 | ₩27,595 | ₩27,850 | ₩27,595 | ₩27,850 | +0.92% | 400 |
|---|
| 2026.04.14 | ₩27,541 | ₩27,862 | ₩27,541 | ₩27,689 | +0.54% | 2.9천 |
|---|
| 2026.04.13 | ₩25,717 | ₩26,562 | ₩25,717 | ₩26,562 | +3.29% | 1.4천 |
|---|
| 2026.04.10 | ₩26,374 | ₩26,696 | ₩26,374 | ₩26,626 | +0.96% | 1.8천 |
|---|
| 2026.04.09 | ₩26,219 | ₩26,219 | ₩26,219 | ₩26,219 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩26,482 | ₩26,482 | ₩25,771 | ₩25,771 | -2.68% | 4.5천 |
|---|
| 2026.04.07 | ₩23,933 | ₩24,603 | ₩23,731 | ₩24,603 | +2.80% | 4.6천 |
|---|
| 2026.04.06 | ₩24,590 | ₩24,751 | ₩24,590 | ₩24,700 | +0.45% | 1.5천 |
|---|
| 2026.04.02 | ₩23,168 | ₩23,808 | ₩23,168 | ₩23,808 | +2.76% | 500 |
|---|
| 2026.04.01 | ₩24,644 | ₩25,174 | ₩24,644 | ₩24,952 | +1.25% | 1.7천 |
|---|
| 2026.03.31 | ₩23,503 | ₩24,390 | ₩23,503 | ₩24,390 | +3.77% | 1.1천 |
|---|
| 2026.03.30 | ₩23,027 | ₩23,027 | ₩22,778 | ₩22,778 | -1.08% | 600 |
|---|
| 2026.03.27 | ₩22,081 | ₩22,645 | ₩22,041 | ₩22,572 | +2.22% | 800 |
|---|
| 2026.03.26 | ₩23,289 | ₩23,289 | ₩22,457 | ₩22,457 | -3.57% | 1천 |
|---|
| 2026.03.25 | ₩25,127 | ₩25,154 | ₩24,559 | ₩24,559 | -2.26% | 600 |
|---|
| 2026.03.24 | ₩23,490 | ₩23,540 | ₩23,155 | ₩23,275 | -0.91% | 2.7천 |
|---|
| 2026.03.23 | ₩24,442 | ₩24,442 | ₩23,235 | ₩23,744 | -2.86% | 1.2천 |
|---|
| 2026.03.20 | ₩24,214 | ₩24,469 | ₩23,691 | ₩23,825 | -1.61% | 2만 |
|---|
| 2026.03.19 | ₩23,919 | ₩24,916 | ₩23,839 | ₩24,916 | +4.17% | 1.4천 |
|---|
| 2026.03.18 | ₩27,233 | ₩27,233 | ₩26,456 | ₩26,456 | -2.85% | 900 |
|---|
| 2026.03.17 | ₩28,856 | ₩29,106 | ₩28,843 | ₩28,872 | +0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩29,098 | ₩29,098 | ₩28,548 | ₩28,951 | -0.50% | 1.9천 |
|---|
| 2026.03.13 | ₩28,937 | ₩28,937 | ₩27,447 | ₩27,474 | -5.05% | 5.3천 |
|---|
| 2026.03.12 | ₩27,769 | ₩27,996 | ₩27,729 | ₩27,743 | -0.10% | 1천 |
|---|
| 2026.03.11 | ₩27,971 | ₩28,333 | ₩27,971 | ₩28,333 | +1.29% | 1.4천 |
|---|
| 2026.03.10 | ₩28,655 | ₩28,755 | ₩28,212 | ₩28,279 | -1.31% | 1.1천 |
|---|
| 2026.03.09 | ₩26,938 | ₩27,595 | ₩26,897 | ₩27,595 | +2.44% | 5.1천 |
|---|
| 2026.03.06 | ₩27,085 | ₩27,273 | ₩27,058 | ₩27,058 | -0.10% | 1천 |
|---|
| 2026.03.05 | ₩27,944 | ₩28,051 | ₩27,756 | ₩27,890 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩29,017 | ₩29,039 | ₩29,017 | ₩29,039 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩25,744 | ₩27,219 | ₩25,744 | ₩26,761 | +3.95% | 8.1천 |
|---|
| 2026.03.02 | ₩27,434 | ₩29,017 | ₩27,421 | ₩28,762 | +4.84% | 1.1만 |
|---|
| 2026.02.27 | ₩27,018 | ₩27,340 | ₩27,005 | ₩27,340 | +1.19% | 3.6천 |
|---|
| 2026.02.26 | ₩27,528 | ₩27,564 | ₩27,528 | ₩27,564 | +0.13% | 3.3천 |
|---|
| 2026.02.25 | ₩27,622 | ₩28,333 | ₩27,622 | ₩28,188 | +2.05% | 1.5천 |
|---|
| 2026.02.24 | ₩25,341 | ₩25,873 | ₩25,341 | ₩25,873 | +2.10% | 700 |
|---|
| 2026.02.23 | ₩26,616 | ₩26,616 | ₩25,891 | ₩26,282 | -1.26% | 4.9천 |
|---|
| 2026.02.20 | ₩25,958 | ₩26,684 | ₩25,958 | ₩26,684 | +2.80% | 4.7천 |
|---|
| 2026.02.19 | ₩25,262 | ₩25,602 | ₩25,262 | ₩25,602 | +1.34% | 2.1천 |
|---|
| 2026.02.18 | ₩25,704 | ₩25,801 | ₩25,154 | ₩25,154 | -2.14% | 5.3천 |
|---|
| 2026.02.17 | ₩24,510 | ₩25,288 | ₩24,469 | ₩25,068 | +2.28% | 1.9천 |
|---|
| 2026.02.13 | ₩25,865 | ₩26,628 | ₩25,851 | ₩26,374 | +1.97% | 7.8천 |
|---|
| 2026.02.12 | ₩26,576 | ₩26,576 | ₩24,428 | ₩24,428 | -8.08% | 1.2만 |
|---|
| 2026.02.11 | ₩26,256 | ₩26,723 | ₩25,932 | ₩26,696 | +1.68% | 9.5천 |
|---|
| 2026.02.10 | ₩27,219 | ₩27,219 | ₩26,576 | ₩26,696 | -1.92% | 8.5천 |
|---|
| 2026.02.09 | ₩26,991 | ₩28,065 | ₩26,991 | ₩28,065 | +3.98% | 800 |
|---|
| 2026.02.06 | ₩25,824 | ₩26,965 | ₩25,811 | ₩26,677 | +3.30% | 1만 |
|---|
| 2026.02.05 | ₩25,865 | ₩26,468 | ₩23,088 | ₩23,149 | -10.50% | 2만 |
|---|
| 2026.02.04 | ₩29,500 | ₩29,849 | ₩27,971 | ₩28,894 | -2.06% | 1.2만 |
|---|
| 2026.02.03 | ₩30,184 | ₩30,533 | ₩28,051 | ₩29,920 | -0.88% | 3.3천 |
|---|
| 2026.02.02 | ₩29,259 | ₩29,775 | ₩28,709 | ₩28,805 | -1.55% | 6.1천 |
|---|
| 2026.01.30 | ₩34,733 | ₩34,787 | ₩31,096 | ₩32,552 | -6.28% | 4.3천 |
|---|
| 2026.01.29 | ₩37,750 | ₩39,026 | ₩37,750 | ₩39,026 | +3.38% | 5천 |
|---|
| 2026.01.28 | ₩40,715 | ₩41,220 | ₩40,179 | ₩41,220 | +1.24% | 1.8천 |
|---|
| 2026.01.27 | ₩38,153 | ₩39,732 | ₩38,153 | ₩39,732 | +4.14% | 1.3천 |
|---|
| 2026.01.26 | ₩38,126 | ₩39,105 | ₩37,823 | ₩37,823 | -0.80% | 1.2만 |
|---|
| 2026.01.23 | ₩36,248 | ₩37,958 | ₩36,248 | ₩37,517 | +3.50% | 1.8천 |
|---|
| 2026.01.22 | ₩35,959 | ₩36,661 | ₩35,725 | ₩36,495 | +1.49% | 7.1천 |
|---|
| 2026.01.21 | ₩36,076 | ₩36,076 | ₩36,076 | ₩36,076 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩36,060 | ₩36,154 | ₩35,550 | ₩35,564 | -1.38% | 4.3천 |
|---|
| 2026.01.16 | ₩36,434 | ₩36,607 | ₩36,422 | ₩36,607 | +0.47% | 2.1천 |
|---|
| 2026.01.15 | ₩37,454 | ₩37,482 | ₩36,932 | ₩36,947 | -1.35% | 2.4천 |
|---|
| 2026.01.14 | ₩37,428 | ₩38,251 | ₩37,428 | ₩38,251 | +2.20% | 2.1천 |
|---|
| 2026.01.13 | ₩35,604 | ₩36,001 | ₩35,604 | ₩36,001 | +1.12% | 1.1천 |
|---|
| 2026.01.12 | ₩34,504 | ₩35,148 | ₩34,504 | ₩34,810 | +0.89% | 6.6천 |
|---|
| 2026.01.09 | ₩33,095 | ₩33,686 | ₩33,095 | ₩33,358 | +0.79% | 3.6천 |
|---|
| 2026.01.08 | ₩32,753 | ₩33,149 | ₩32,753 | ₩33,149 | +1.21% | 1.1천 |
|---|
| 2026.01.07 | ₩33,364 | ₩33,441 | ₩33,136 | ₩33,279 | -0.25% | 1.1천 |
|---|
| 2026.01.06 | ₩34,745 | ₩34,745 | ₩34,410 | ₩34,484 | -0.75% | 2.5천 |
|---|
| 2026.01.05 | ₩33,511 | ₩34,209 | ₩33,511 | ₩34,124 | +1.83% | 3.3천 |
|---|
| 2026.01.02 | ₩31,593 | ₩31,928 | ₩31,566 | ₩31,707 | +0.36% | 1천 |
|---|
| 2025.12.31 | ₩30,962 | ₩30,974 | ₩30,345 | ₩30,544 | -1.35% | 2천 |
|---|
| 2025.12.30 | ₩31,526 | ₩31,526 | ₩31,291 | ₩31,291 | -0.74% | 400 |
|---|
| 2025.12.29 | ₩31,056 | ₩31,164 | ₩30,573 | ₩30,647 | -1.32% | 3.7천 |
|---|
| 2025.12.26 | ₩31,821 | ₩32,427 | ₩31,821 | ₩32,427 | +1.91% | 1.6천 |
|---|
| 2025.12.24 | ₩31,472 | ₩31,472 | ₩31,070 | ₩31,418 | -0.17% | 1.3천 |
|---|
| 2025.12.23 | ₩31,043 | ₩31,740 | ₩31,043 | ₩31,695 | +2.10% | 1.2천 |
|---|
| 2025.12.22 | ₩31,861 | ₩32,034 | ₩31,204 | ₩31,333 | -1.66% | 3.7천 |
|---|
| 2025.12.19 | ₩30,895 | ₩30,895 | ₩30,251 | ₩30,563 | -1.08% | 4.6천 |
|---|
| 2025.12.18 | ₩30,332 | ₩30,506 | ₩28,910 | ₩29,041 | -4.25% | 1.8천 |
|---|
| 2025.12.17 | ₩30,198 | ₩31,150 | ₩29,513 | ₩29,560 | -2.11% | 2.6만 |
|---|
| 2025.12.16 | ₩29,849 | ₩30,077 | ₩29,715 | ₩29,892 | +0.14% | 5.5천 |
|---|
| 2025.12.15 | ₩44,042 | ₩44,170 | ₩43,988 | ₩44,170 | +0.29% | 2.4천 |
|---|
| 2025.12.12 | ₩45,813 | ₩45,813 | ₩45,813 | ₩45,813 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩45,974 | ₩46,941 | ₩45,734 | ₩46,941 | +2.10% | 1.1천 |
|---|
| 2025.12.10 | ₩46,135 | ₩46,929 | ₩46,108 | ₩46,929 | +1.72% | 1.3천 |
|---|
| 2025.12.09 | ₩46,967 | ₩46,980 | ₩46,629 | ₩46,629 | -0.72% | 1.2천 |
|---|
| 2025.12.08 | ₩44,149 | ₩44,506 | ₩44,077 | ₩44,506 | +0.81% | 1천 |
|---|
| 2025.12.05 | ₩44,921 | ₩44,921 | ₩43,641 | ₩43,794 | -2.51% | 2천 |
|---|
| 2025.12.04 | ₩45,249 | ₩45,262 | ₩45,135 | ₩45,135 | -0.25% | 2.5천 |
|---|
| 2025.12.03 | ₩45,169 | ₩45,608 | ₩44,954 | ₩45,608 | +0.97% | 1.1천 |
|---|
| 2025.12.02 | ₩43,049 | ₩44,659 | ₩43,049 | ₩44,465 | +3.29% | 2천 |
|---|
| 2025.12.01 | ₩42,151 | ₩42,151 | ₩41,536 | ₩41,799 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩44,538 | ₩44,552 | ₩44,149 | ₩44,226 | -0.70% | 1.9천 |
|---|
| 2025.11.26 | ₩41,480 | ₩42,915 | ₩41,480 | ₩42,915 | +3.46% | 2천 |
|---|
| 2025.11.25 | ₩40,340 | ₩41,466 | ₩40,340 | ₩41,132 | +1.97% | 2.9천 |
|---|
| 2025.11.24 | ₩39,481 | ₩41,815 | ₩39,481 | ₩41,802 | +5.88% | 1.3만 |
|---|
| 2025.11.21 | ₩39,003 | ₩39,374 | ₩38,287 | ₩38,798 | -0.53% | 2.4천 |
|---|
| 2025.11.20 | ₩42,352 | ₩42,352 | ₩39,702 | ₩39,946 | -5.68% | 2.1천 |
|---|
| 2025.11.19 | ₩43,090 | ₩43,626 | ₩41,171 | ₩41,535 | -3.61% | 1천 |
|---|
| 2025.11.18 | ₩42,596 | ₩43,119 | ₩42,365 | ₩43,119 | +1.23% | 1천 |
|---|
| 2025.11.17 | ₩43,626 | ₩43,626 | ₩41,319 | ₩41,995 | -3.74% | 5천 |
|---|
| 2025.11.14 | ₩43,599 | ₩44,860 | ₩43,599 | ₩43,728 | +0.30% | 2.9천 |
|---|
| 2025.11.13 | ₩48,583 | ₩48,583 | ₩46,155 | ₩46,155 | -5.00% | 1.9천 |
|---|
| 2025.11.12 | ₩49,301 | ₩49,301 | ₩48,766 | ₩48,944 | -0.72% | 2.3천 |
|---|
| 2025.11.11 | ₩48,248 | ₩48,248 | ₩48,248 | ₩48,248 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,712 | ₩49,384 | ₩48,704 | ₩49,384 | +1.38% | 700 |
|---|
| 2025.11.07 | ₩45,023 | ₩46,897 | ₩45,023 | ₩46,897 | +4.16% | 1.7만 |
|---|
| 2025.11.06 | ₩45,719 | ₩45,759 | ₩45,133 | ₩45,133 | -1.28% | 1.6천 |
|---|
| 2025.11.05 | ₩45,357 | ₩46,777 | ₩45,357 | ₩46,729 | +3.03% | 3.1천 |
|---|
| 2025.11.04 | ₩46,282 | ₩46,879 | ₩43,512 | ₩44,077 | -4.77% | 3.9천 |
|---|
| 2025.11.03 | ₩49,676 | ₩49,770 | ₩48,174 | ₩48,436 | -2.50% | 2.4천 |
|---|
| 2025.10.31 | ₩50,481 | ₩50,911 | ₩49,784 | ₩50,594 | +0.22% | 6.5천 |
|---|
| 2025.10.30 | ₩49,140 | ₩49,890 | ₩49,086 | ₩49,161 | +0.04% | 3.3천 |
|---|
| 2025.10.29 | ₩52,024 | ₩52,024 | ₩50,202 | ₩50,202 | -3.50% | 5.4천 |
|---|
| 2025.10.28 | ₩52,802 | ₩52,802 | ₩51,730 | ₩51,730 | -2.03% | 600 |
|---|
| 2025.10.27 | ₩52,695 | ₩53,272 | ₩52,373 | ₩52,942 | +0.47% | 2.6천 |
|---|
| 2025.10.24 | ₩52,440 | ₩52,494 | ₩51,903 | ₩51,903 | -1.02% | 1.9천 |
|---|
| 2025.10.23 | ₩52,225 | ₩52,413 | ₩51,742 | ₩52,111 | -0.22% | 3.7천 |
|---|
| 2025.10.22 | ₩50,575 | ₩50,964 | ₩49,837 | ₩50,790 | +0.42% | 5.6천 |
|---|
| 2025.10.21 | ₩53,607 | ₩53,889 | ₩53,096 | ₩53,183 | -0.79% | 2.7천 |
|---|
| 2025.10.20 | ₩55,809 | ₩56,415 | ₩55,673 | ₩56,415 | +1.09% | 2.8천 |
|---|
| 2025.10.17 | ₩51,877 | ₩52,479 | ₩51,877 | ₩52,479 | +1.16% | 1.7천 |
|---|
| 2025.10.16 | ₩55,452 | ₩55,452 | ₩54,788 | ₩54,788 | -1.20% | 700 |
|---|
| 2025.10.15 | ₩55,673 | ₩55,673 | ₩55,048 | ₩55,048 | -1.12% | 500 |
|---|
| 2025.10.14 | ₩53,466 | ₩55,432 | ₩52,762 | ₩54,827 | +2.54% | 4.6천 |
|---|
| 2025.10.13 | ₩55,204 | ₩56,338 | ₩55,175 | ₩56,338 | +2.06% | 1.3천 |
|---|
| 2025.10.10 | ₩56,639 | ₩56,746 | ₩54,180 | ₩54,180 | -4.34% | 3.6천 |
|---|