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 | ₩23,709 | ₩23,716 | ₩23,582 | ₩23,582 | -0.54% | 1.1만 |
| 2026.10.08 | ₩22,774 | ₩22,994 | ₩22,774 | ₩22,994 | +0.97% | 700 |
| 2026.10.07 | ₩23,455 | ₩23,622 | ₩23,435 | ₩23,544 | +0.38% | 2.4천 |
| 2026.10.06 | ₩24,918 | ₩25,052 | ₩24,798 | ₩24,798 | -0.48% | 5.2천 |
| 2026.10.05 | ₩24,638 | ₩24,719 | ₩24,478 | ₩24,719 | +0.33% | 3.6천 |
| 2026.10.02 | ₩25,399 | ₩25,399 | ₩24,261 | ₩24,261 | -4.48% | 2.3만 |
| 2026.10.01 | ₩24,464 | ₩24,633 | ₩24,464 | ₩24,633 | +0.69% | 1천 |
| 2026.09.30 | ₩24,611 | ₩24,611 | ₩24,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,166 |
| -1.81% |
| 4.7천 |
| 2026.09.29 | ₩24,531 | ₩24,558 | ₩24,090 | ₩24,425 | -0.43% | 4.5천 |
|---|
| 2026.09.28 | ₩24,210 | ₩24,210 | ₩23,970 | ₩24,059 | -0.62% | 5천 |
|---|
| 2026.09.25 | ₩25,266 | ₩25,359 | ₩25,172 | ₩25,351 | +0.34% | 1.9천 |
|---|
| 2026.09.24 | ₩25,146 | ₩25,386 | ₩25,039 | ₩25,359 | +0.85% | 4.7천 |
|---|
| 2026.09.23 | ₩26,041 | ₩26,041 | ₩25,278 | ₩25,428 | -2.36% | 4.2천 |
|---|
| 2026.09.22 | ₩26,241 | ₩26,776 | ₩26,241 | ₩26,642 | +1.53% | 4.5천 |
|---|
| 2026.09.21 | ₩26,228 | ₩26,601 | ₩26,228 | ₩26,587 | +1.37% | 5.1천 |
|---|
| 2026.09.18 | ₩24,771 | ₩25,208 | ₩24,759 | ₩25,208 | +1.76% | 1.1천 |
|---|
| 2026.09.17 | ₩23,435 | ₩23,642 | ₩23,395 | ₩23,427 | -0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩22,849 | ₩23,128 | ₩22,635 | ₩22,699 | -0.65% | 8.2천 |
|---|
| 2026.09.15 | ₩22,954 | ₩23,088 | ₩22,847 | ₩22,888 | -0.29% | 1.1천 |
|---|
| 2026.09.14 | ₩23,649 | ₩23,971 | ₩23,649 | ₩23,795 | +0.62% | 1.2천 |
|---|
| 2026.09.11 | ₩23,943 | ₩24,184 | ₩23,792 | ₩23,792 | -0.63% | 5.4천 |
|---|
| 2026.09.10 | ₩23,489 | ₩23,489 | ₩23,403 | ₩23,403 | -0.36% | 1.3천 |
|---|
| 2026.09.09 | ₩24,731 | ₩24,731 | ₩24,313 | ₩24,313 | -1.69% | 300 |
|---|
| 2026.09.08 | ₩24,331 | ₩24,331 | ₩24,077 | ₩24,079 | -1.03% | 1.4천 |
|---|
| 2026.09.04 | ₩24,518 | ₩24,718 | ₩24,518 | ₩24,717 | +0.81% | 1천 |
|---|
| 2026.09.03 | ₩25,119 | ₩25,613 | ₩25,065 | ₩25,613 | +1.97% | 4.1천 |
|---|
| 2026.09.02 | ₩23,582 | ₩23,743 | ₩23,576 | ₩23,727 | +0.61% | 2.1천 |
|---|
| 2026.09.01 | ₩23,703 | ₩23,719 | ₩23,427 | ₩23,427 | -1.16% | 900 |
|---|
| 2026.08.31 | ₩24,397 | ₩24,745 | ₩24,357 | ₩24,745 | +1.42% | 2천 |
|---|
| 2026.08.28 | ₩25,692 | ₩25,692 | ₩24,325 | ₩24,325 | -5.32% | 6.4천 |
|---|
| 2026.08.27 | ₩26,054 | ₩26,054 | ₩26,027 | ₩26,027 | -0.10% | 400 |
|---|
| 2026.08.26 | ₩25,373 | ₩25,440 | ₩25,333 | ₩25,415 | +0.17% | 2천 |
|---|
| 2026.08.25 | ₩25,573 | ₩25,946 | ₩25,520 | ₩25,894 | +1.25% | 8.4천 |
|---|
| 2026.08.24 | ₩26,001 | ₩26,321 | ₩25,660 | ₩25,760 | -0.92% | 1만 |
|---|
| 2026.08.21 | ₩24,865 | ₩25,333 | ₩24,825 | ₩25,159 | +1.18% | 6.1천 |
|---|
| 2026.08.20 | ₩22,901 | ₩23,469 | ₩22,901 | ₩23,457 | +2.43% | 6.1천 |
|---|
| 2026.08.19 | ₩21,725 | ₩21,792 | ₩21,498 | ₩21,781 | +0.26% | 9.8천 |
|---|
| 2026.08.18 | ₩19,721 | ₩19,821 | ₩19,665 | ₩19,665 | -0.28% | 2.6천 |
|---|
| 2026.08.17 | ₩19,843 | ₩20,028 | ₩19,843 | ₩20,028 | +0.94% | 2.5천 |
|---|
| 2026.08.14 | ₩19,440 | ₩19,507 | ₩19,374 | ₩19,418 | -0.12% | 4.3천 |
|---|
| 2026.08.13 | ₩19,654 | ₩19,761 | ₩19,374 | ₩19,424 | -1.17% | 2.8천 |
|---|
| 2026.08.12 | ₩19,881 | ₩19,881 | ₩19,694 | ₩19,694 | -0.94% | 2.6천 |
|---|
| 2026.08.11 | ₩19,654 | ₩19,654 | ₩19,559 | ₩19,559 | -0.48% | 100 |
|---|
| 2026.08.10 | ₩19,668 | ₩19,841 | ₩19,614 | ₩19,805 | +0.70% | 6.1천 |
|---|
| 2026.08.07 | ₩20,056 | ₩20,056 | ₩19,721 | ₩19,813 | -1.21% | 2.5천 |
|---|
| 2026.08.06 | ₩19,173 | ₩19,223 | ₩19,173 | ₩19,223 | +0.26% | 500 |
|---|
| 2026.08.05 | ₩18,919 | ₩19,382 | ₩18,919 | ₩19,382 | +2.44% | 1.4천 |
|---|
| 2026.08.04 | ₩18,291 | ₩18,398 | ₩18,291 | ₩18,385 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩17,570 | ₩18,088 | ₩17,570 | ₩18,088 | +2.95% | 3.4천 |
|---|
| 2026.07.31 | ₩17,690 | ₩17,971 | ₩17,690 | ₩17,872 | +1.03% | 3.2천 |
|---|
| 2026.07.30 | ₩18,664 | ₩18,703 | ₩18,639 | ₩18,703 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩17,969 | ₩18,036 | ₩17,931 | ₩18,036 | +0.37% | 1.5천 |
|---|
| 2026.07.28 | ₩17,730 | ₩18,067 | ₩17,730 | ₩18,067 | +1.90% | 2.5천 |
|---|
| 2026.07.27 | ₩18,545 | ₩18,672 | ₩18,545 | ₩18,672 | +0.68% | 1.4천 |
|---|
| 2026.07.24 | ₩18,198 | ₩18,291 | ₩18,178 | ₩18,178 | -0.11% | 2.1천 |
|---|
| 2026.07.23 | ₩18,274 | ₩18,274 | ₩18,274 | ₩18,274 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩19,200 | ₩19,200 | ₩19,094 | ₩19,094 | -0.55% | 500 |
|---|
| 2026.07.21 | ₩18,893 | ₩18,979 | ₩18,893 | ₩18,979 | +0.46% | 2.4천 |
|---|
| 2026.07.20 | ₩18,064 | ₩18,385 | ₩17,944 | ₩18,206 | +0.78% | 8.8천 |
|---|
| 2026.07.17 | ₩17,263 | ₩17,917 | ₩17,249 | ₩17,917 | +3.79% | 9.9천 |
|---|
| 2026.07.16 | ₩17,984 | ₩18,064 | ₩17,810 | ₩17,864 | -0.67% | 3천 |
|---|
| 2026.07.15 | ₩18,518 | ₩18,599 | ₩18,358 | ₩18,539 | +0.11% | 3.4만 |
|---|
| 2026.07.14 | ₩18,291 | ₩18,492 | ₩18,291 | ₩18,414 | +0.67% | 9.3천 |
|---|
| 2026.07.13 | ₩17,556 | ₩17,556 | ₩17,303 | ₩17,343 | -1.22% | 1.9천 |
|---|
| 2026.07.10 | ₩18,331 | ₩18,331 | ₩18,238 | ₩18,291 | -0.22% | 1.3만 |
|---|
| 2026.07.09 | ₩18,104 | ₩18,104 | ₩18,051 | ₩18,051 | -0.30% | 800 |
|---|
| 2026.07.08 | ₩17,129 | ₩17,603 | ₩17,129 | ₩17,603 | +2.77% | 1.9천 |
|---|
| 2026.07.07 | ₩18,505 | ₩18,505 | ₩18,305 | ₩18,305 | -1.08% | 700 |
|---|
| 2026.07.06 | ₩17,984 | ₩18,612 | ₩17,984 | ₩18,612 | +3.49% | 3천 |
|---|
| 2026.07.02 | ₩17,730 | ₩17,757 | ₩17,717 | ₩17,717 | -0.08% | 5.6천 |
|---|
| 2026.07.01 | ₩16,942 | ₩16,949 | ₩16,782 | ₩16,782 | -0.95% | 1.3천 |
|---|
| 2026.06.30 | ₩16,448 | ₩16,460 | ₩16,287 | ₩16,367 | -0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩16,194 | ₩16,757 | ₩16,194 | ₩16,757 | +3.48% | 3.8천 |
|---|
| 2026.06.26 | ₩16,301 | ₩16,955 | ₩16,301 | ₩16,741 | +2.70% | 6.8천 |
|---|
| 2026.06.25 | ₩16,955 | ₩16,955 | ₩16,113 | ₩16,327 | -3.70% | 6.3천 |
|---|
| 2026.06.24 | ₩17,209 | ₩17,209 | ₩16,167 | ₩16,379 | -4.82% | 2.1천 |
|---|
| 2026.06.23 | ₩18,144 | ₩18,211 | ₩17,972 | ₩17,972 | -0.95% | 4.8천 |
|---|
| 2026.06.22 | ₩19,400 | ₩19,400 | ₩19,179 | ₩19,179 | -1.14% | 2.2천 |
|---|
| 2026.06.18 | ₩19,507 | ₩19,507 | ₩18,746 | ₩18,933 | -2.95% | 3.2천 |
|---|
| 2026.06.17 | ₩20,422 | ₩20,536 | ₩19,440 | ₩19,467 | -4.68% | 2천 |
|---|
| 2026.06.16 | ₩20,536 | ₩20,536 | ₩20,536 | ₩20,536 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩21,044 | ₩21,097 | ₩20,790 | ₩20,790 | -1.21% | 3.8천 |
|---|
| 2026.06.12 | ₩18,959 | ₩19,374 | ₩18,946 | ₩19,169 | +1.11% | 5.9천 |
|---|
| 2026.06.11 | ₩18,218 | ₩19,196 | ₩18,198 | ₩19,196 | +5.37% | 1.9천 |
|---|
| 2026.06.10 | ₩18,325 | ₩18,438 | ₩18,000 | ₩18,000 | -1.77% | 4.2천 |
|---|
| 2026.06.09 | ₩19,507 | ₩19,507 | ₩18,331 | ₩18,762 | -3.82% | 8.7천 |
|---|
| 2026.06.08 | ₩19,669 | ₩19,855 | ₩19,638 | ₩19,638 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩19,855 | ₩19,855 | ₩18,556 | ₩18,556 | -6.54% | 1.7천 |
|---|
| 2026.06.04 | ₩21,291 | ₩21,291 | ₩20,937 | ₩20,990 | -1.41% | 6.6천 |
|---|
| 2026.06.03 | ₩21,926 | ₩21,926 | ₩21,298 | ₩21,298 | -2.86% | 1.4천 |
|---|
| 2026.06.02 | ₩22,487 | ₩22,592 | ₩22,353 | ₩22,353 | -0.59% | 1.4천 |
|---|
| 2026.06.01 | ₩23,556 | ₩23,663 | ₩23,262 | ₩23,582 | +0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩24,317 | ₩24,479 | ₩24,237 | ₩24,479 | +0.66% | 2.4천 |
|---|
| 2026.05.28 | ₩23,596 | ₩24,276 | ₩23,542 | ₩24,276 | +2.88% | 2.8천 |
|---|
| 2026.05.27 | ₩24,437 | ₩24,464 | ₩24,397 | ₩24,464 | +0.11% | 600 |
|---|
| 2026.05.26 | ₩25,640 | ₩25,787 | ₩25,239 | ₩25,239 | -1.56% | 1.2만 |
|---|
| 2026.05.22 | ₩25,653 | ₩25,653 | ₩25,065 | ₩25,065 | -2.29% | 1.8천 |
|---|
| 2026.05.21 | ₩25,553 | ₩26,041 | ₩25,553 | ₩26,041 | +1.91% | 1.8천 |
|---|
| 2026.05.20 | ₩25,587 | ₩26,025 | ₩25,587 | ₩26,025 | +1.71% | 600 |
|---|
| 2026.05.19 | ₩25,399 | ₩25,399 | ₩25,240 | ₩25,252 | -0.58% | 800 |
|---|
| 2026.05.18 | ₩25,961 | ₩25,961 | ₩25,493 | ₩25,907 | -0.21% | 3.4천 |
|---|
| 2026.05.15 | ₩26,655 | ₩26,789 | ₩26,629 | ₩26,709 | +0.20% | 3.7천 |
|---|
| 2026.05.14 | ₩28,312 | ₩28,586 | ₩28,312 | ₩28,586 | +0.97% | 500 |
|---|
| 2026.05.13 | ₩28,432 | ₩28,486 | ₩28,432 | ₩28,486 | +0.19% | 1.4천 |
|---|
| 2026.05.12 | ₩28,646 | ₩28,925 | ₩28,646 | ₩28,925 | +0.97% | 500 |
|---|
| 2026.05.11 | ₩29,114 | ₩29,394 | ₩28,927 | ₩29,394 | +0.96% | 1.7천 |
|---|
| 2026.05.08 | ₩28,192 | ₩28,396 | ₩28,192 | ₩28,396 | +0.73% | 200 |
|---|
| 2026.05.07 | ₩28,700 | ₩28,700 | ₩28,142 | ₩28,142 | -1.94% | 800 |
|---|
| 2026.05.06 | ₩28,579 | ₩28,579 | ₩28,392 | ₩28,495 | -0.29% | 2.5천 |
|---|
| 2026.05.05 | ₩27,738 | ₩27,738 | ₩27,597 | ₩27,597 | -0.51% | 500 |
|---|
| 2026.05.04 | ₩26,896 | ₩27,444 | ₩26,896 | ₩27,015 | +0.44% | 1.7천 |
|---|
| 2026.05.01 | ₩27,564 | ₩27,577 | ₩27,096 | ₩27,096 | -1.70% | 3.7천 |
|---|
| 2026.04.30 | ₩26,281 | ₩26,361 | ₩26,268 | ₩26,361 | +0.31% | 900 |
|---|
| 2026.04.29 | ₩26,001 | ₩26,001 | ₩25,502 | ₩25,502 | -1.92% | 300 |
|---|
| 2026.04.28 | ₩25,907 | ₩26,321 | ₩25,840 | ₩26,321 | +1.60% | 1.4만 |
|---|
| 2026.04.27 | ₩27,364 | ₩27,364 | ₩26,842 | ₩27,030 | -1.22% | 8천 |
|---|
| 2026.04.24 | ₩27,604 | ₩27,791 | ₩27,497 | ₩27,525 | -0.29% | 2.2천 |
|---|
| 2026.04.23 | ₩27,617 | ₩27,816 | ₩27,446 | ₩27,446 | -0.62% | 700 |
|---|
| 2026.04.22 | ₩28,406 | ₩28,411 | ₩28,366 | ₩28,411 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩26,586 | ₩26,586 | ₩26,586 | ₩26,586 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩27,657 | ₩28,005 | ₩27,657 | ₩28,005 | +1.26% | 700 |
|---|
| 2026.04.17 | ₩29,408 | ₩29,408 | ₩28,955 | ₩28,955 | -1.54% | 600 |
|---|
| 2026.04.16 | ₩27,205 | ₩27,732 | ₩27,205 | ₩27,732 | +1.94% | 1.2천 |
|---|
| 2026.04.15 | ₩27,484 | ₩27,738 | ₩27,484 | ₩27,738 | +0.92% | 400 |
|---|
| 2026.04.14 | ₩27,430 | ₩27,750 | ₩27,430 | ₩27,577 | +0.54% | 2.9천 |
|---|
| 2026.04.13 | ₩25,613 | ₩26,455 | ₩25,613 | ₩26,455 | +3.29% | 1.4천 |
|---|
| 2026.04.10 | ₩26,268 | ₩26,589 | ₩26,268 | ₩26,519 | +0.96% | 1.8천 |
|---|
| 2026.04.09 | ₩26,113 | ₩26,113 | ₩26,113 | ₩26,113 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩26,375 | ₩26,375 | ₩25,667 | ₩25,667 | -2.68% | 4.5천 |
|---|
| 2026.04.07 | ₩23,836 | ₩24,504 | ₩23,636 | ₩24,504 | +2.80% | 4.6천 |
|---|
| 2026.04.06 | ₩24,491 | ₩24,651 | ₩24,491 | ₩24,600 | +0.45% | 1.5천 |
|---|
| 2026.04.02 | ₩23,075 | ₩23,712 | ₩23,075 | ₩23,712 | +2.76% | 500 |
|---|
| 2026.04.01 | ₩24,544 | ₩25,072 | ₩24,544 | ₩24,852 | +1.25% | 1.7천 |
|---|
| 2026.03.31 | ₩23,409 | ₩24,292 | ₩23,409 | ₩24,292 | +3.77% | 1.1천 |
|---|
| 2026.03.30 | ₩22,934 | ₩22,934 | ₩22,686 | ₩22,686 | -1.08% | 600 |
|---|
| 2026.03.27 | ₩21,992 | ₩22,554 | ₩21,952 | ₩22,481 | +2.22% | 800 |
|---|
| 2026.03.26 | ₩23,195 | ₩23,195 | ₩22,366 | ₩22,366 | -3.57% | 1천 |
|---|
| 2026.03.25 | ₩25,025 | ₩25,052 | ₩24,460 | ₩24,460 | -2.26% | 600 |
|---|
| 2026.03.24 | ₩23,395 | ₩23,445 | ₩23,061 | ₩23,182 | -0.91% | 2.7천 |
|---|
| 2026.03.23 | ₩24,344 | ₩24,344 | ₩23,141 | ₩23,648 | -2.86% | 1.2천 |
|---|
| 2026.03.20 | ₩24,117 | ₩24,371 | ₩23,596 | ₩23,729 | -1.61% | 2만 |
|---|
| 2026.03.19 | ₩23,823 | ₩24,816 | ₩23,743 | ₩24,816 | +4.17% | 1.4천 |
|---|
| 2026.03.18 | ₩27,123 | ₩27,123 | ₩26,349 | ₩26,349 | -2.85% | 900 |
|---|
| 2026.03.17 | ₩28,740 | ₩28,988 | ₩28,726 | ₩28,756 | +0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩28,980 | ₩28,980 | ₩28,432 | ₩28,835 | -0.50% | 1.9천 |
|---|
| 2026.03.13 | ₩28,820 | ₩28,820 | ₩27,337 | ₩27,364 | -5.05% | 5.3천 |
|---|
| 2026.03.12 | ₩27,657 | ₩27,883 | ₩27,617 | ₩27,631 | -0.10% | 1천 |
|---|
| 2026.03.11 | ₩27,858 | ₩28,219 | ₩27,858 | ₩28,219 | +1.29% | 1.4천 |
|---|
| 2026.03.10 | ₩28,539 | ₩28,640 | ₩28,098 | ₩28,165 | -1.31% | 1.1천 |
|---|
| 2026.03.09 | ₩26,829 | ₩27,484 | ₩26,789 | ₩27,484 | +2.44% | 5.1천 |
|---|
| 2026.03.06 | ₩26,976 | ₩27,163 | ₩26,949 | ₩26,949 | -0.10% | 1천 |
|---|
| 2026.03.05 | ₩27,831 | ₩27,938 | ₩27,644 | ₩27,778 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩28,900 | ₩28,921 | ₩28,900 | ₩28,921 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩25,640 | ₩27,110 | ₩25,640 | ₩26,653 | +3.95% | 8.1천 |
|---|
| 2026.03.02 | ₩27,323 | ₩28,900 | ₩27,310 | ₩28,646 | +4.84% | 1.1만 |
|---|
| 2026.02.27 | ₩26,909 | ₩27,230 | ₩26,896 | ₩27,230 | +1.19% | 3.6천 |
|---|
| 2026.02.26 | ₩27,417 | ₩27,453 | ₩27,417 | ₩27,453 | +0.13% | 3.3천 |
|---|
| 2026.02.25 | ₩27,511 | ₩28,219 | ₩27,511 | ₩28,074 | +2.05% | 1.5천 |
|---|
| 2026.02.24 | ₩25,239 | ₩25,768 | ₩25,239 | ₩25,768 | +2.10% | 700 |
|---|
| 2026.02.23 | ₩26,508 | ₩26,508 | ₩25,787 | ₩26,176 | -1.26% | 4.9천 |
|---|
| 2026.02.20 | ₩25,854 | ₩26,577 | ₩25,854 | ₩26,577 | +2.80% | 4.7천 |
|---|
| 2026.02.19 | ₩25,160 | ₩25,498 | ₩25,160 | ₩25,498 | +1.34% | 2.1천 |
|---|
| 2026.02.18 | ₩25,600 | ₩25,697 | ₩25,052 | ₩25,052 | -2.14% | 5.3천 |
|---|
| 2026.02.17 | ₩24,411 | ₩25,186 | ₩24,371 | ₩24,967 | +2.28% | 1.9천 |
|---|
| 2026.02.13 | ₩25,760 | ₩26,520 | ₩25,747 | ₩26,268 | +1.97% | 7.8천 |
|---|
| 2026.02.12 | ₩26,468 | ₩26,468 | ₩24,329 | ₩24,329 | -8.08% | 1.2만 |
|---|
| 2026.02.11 | ₩26,150 | ₩26,615 | ₩25,827 | ₩26,589 | +1.68% | 9.5천 |
|---|
| 2026.02.10 | ₩27,110 | ₩27,110 | ₩26,468 | ₩26,589 | -1.92% | 8.5천 |
|---|
| 2026.02.09 | ₩26,883 | ₩27,951 | ₩26,883 | ₩27,951 | +3.98% | 800 |
|---|
| 2026.02.06 | ₩25,720 | ₩26,856 | ₩25,707 | ₩26,570 | +3.30% | 1만 |
|---|
| 2026.02.05 | ₩25,760 | ₩26,361 | ₩22,994 | ₩23,056 | -10.50% | 2만 |
|---|
| 2026.02.04 | ₩29,381 | ₩29,728 | ₩27,858 | ₩28,777 | -2.06% | 1.2만 |
|---|
| 2026.02.03 | ₩30,062 | ₩30,410 | ₩27,938 | ₩29,799 | -0.88% | 3.3천 |
|---|
| 2026.02.02 | ₩29,141 | ₩29,655 | ₩28,593 | ₩28,689 | -1.55% | 6.1천 |
|---|
| 2026.01.30 | ₩34,593 | ₩34,647 | ₩30,971 | ₩32,421 | -6.28% | 4.3천 |
|---|
| 2026.01.29 | ₩37,598 | ₩38,869 | ₩37,598 | ₩38,869 | +3.38% | 5천 |
|---|
| 2026.01.28 | ₩40,551 | ₩41,053 | ₩40,016 | ₩41,053 | +1.24% | 1.8천 |
|---|
| 2026.01.27 | ₩37,999 | ₩39,572 | ₩37,999 | ₩39,572 | +4.14% | 1.3천 |
|---|
| 2026.01.26 | ₩37,972 | ₩38,948 | ₩37,670 | ₩37,670 | -0.80% | 1.2만 |
|---|
| 2026.01.23 | ₩36,102 | ₩37,805 | ₩36,102 | ₩37,366 | +3.50% | 1.8천 |
|---|
| 2026.01.22 | ₩35,814 | ₩36,513 | ₩35,581 | ₩36,348 | +1.49% | 7.1천 |
|---|
| 2026.01.21 | ₩35,931 | ₩35,931 | ₩35,931 | ₩35,931 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩35,915 | ₩36,008 | ₩35,407 | ₩35,420 | -1.38% | 4.3천 |
|---|
| 2026.01.16 | ₩36,287 | ₩36,460 | ₩36,275 | ₩36,460 | +0.47% | 2.1천 |
|---|
| 2026.01.15 | ₩37,303 | ₩37,331 | ₩36,783 | ₩36,798 | -1.35% | 2.4천 |
|---|
| 2026.01.14 | ₩37,277 | ₩38,097 | ₩37,277 | ₩38,097 | +2.20% | 2.1천 |
|---|
| 2026.01.13 | ₩35,460 | ₩35,856 | ₩35,460 | ₩35,856 | +1.12% | 1.1천 |
|---|
| 2026.01.12 | ₩34,365 | ₩35,006 | ₩34,365 | ₩34,669 | +0.89% | 6.6천 |
|---|
| 2026.01.09 | ₩32,962 | ₩33,550 | ₩32,962 | ₩33,224 | +0.79% | 3.6천 |
|---|
| 2026.01.08 | ₩32,621 | ₩33,015 | ₩32,621 | ₩33,015 | +1.21% | 1.1천 |
|---|
| 2026.01.07 | ₩33,229 | ₩33,307 | ₩33,002 | ₩33,145 | -0.25% | 1.1천 |
|---|
| 2026.01.06 | ₩34,605 | ₩34,605 | ₩34,271 | ₩34,345 | -0.75% | 2.5천 |
|---|
| 2026.01.05 | ₩33,376 | ₩34,071 | ₩33,376 | ₩33,987 | +1.83% | 3.3천 |
|---|
| 2026.01.02 | ₩31,465 | ₩31,799 | ₩31,439 | ₩31,579 | +0.36% | 1천 |
|---|
| 2025.12.31 | ₩30,837 | ₩30,849 | ₩30,223 | ₩30,421 | -1.35% | 2천 |
|---|
| 2025.12.30 | ₩31,399 | ₩31,399 | ₩31,165 | ₩31,165 | -0.74% | 400 |
|---|
| 2025.12.29 | ₩30,931 | ₩31,038 | ₩30,450 | ₩30,523 | -1.32% | 3.7천 |
|---|
| 2025.12.26 | ₩31,693 | ₩32,296 | ₩31,693 | ₩32,296 | +1.91% | 1.6천 |
|---|
| 2025.12.24 | ₩31,345 | ₩31,345 | ₩30,944 | ₩31,292 | -0.17% | 1.3천 |
|---|
| 2025.12.23 | ₩30,918 | ₩31,612 | ₩30,918 | ₩31,567 | +2.10% | 1.2천 |
|---|
| 2025.12.22 | ₩31,733 | ₩31,905 | ₩31,078 | ₩31,206 | -1.66% | 3.7천 |
|---|
| 2025.12.19 | ₩30,771 | ₩30,771 | ₩30,129 | ₩30,439 | -1.08% | 4.6천 |
|---|
| 2025.12.18 | ₩30,209 | ₩30,383 | ₩28,793 | ₩28,924 | -4.25% | 1.8천 |
|---|
| 2025.12.17 | ₩30,076 | ₩31,024 | ₩29,394 | ₩29,441 | -2.11% | 2.6만 |
|---|
| 2025.12.16 | ₩29,728 | ₩29,956 | ₩29,595 | ₩29,771 | +0.14% | 5.5천 |
|---|
| 2025.12.15 | ₩43,864 | ₩43,991 | ₩43,811 | ₩43,991 | +0.29% | 2.4천 |
|---|
| 2025.12.12 | ₩45,628 | ₩45,628 | ₩45,628 | ₩45,628 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩45,788 | ₩46,752 | ₩45,549 | ₩46,752 | +2.10% | 1.1천 |
|---|
| 2025.12.10 | ₩45,949 | ₩46,740 | ₩45,922 | ₩46,740 | +1.72% | 1.3천 |
|---|
| 2025.12.09 | ₩46,777 | ₩46,791 | ₩46,441 | ₩46,441 | -0.72% | 1.2천 |
|---|
| 2025.12.08 | ₩43,971 | ₩44,327 | ₩43,899 | ₩44,327 | +0.81% | 1천 |
|---|
| 2025.12.05 | ₩44,740 | ₩44,740 | ₩43,465 | ₩43,617 | -2.51% | 2천 |
|---|
| 2025.12.04 | ₩45,067 | ₩45,079 | ₩44,953 | ₩44,953 | -0.25% | 2.5천 |
|---|
| 2025.12.03 | ₩44,987 | ₩45,424 | ₩44,773 | ₩45,424 | +0.97% | 1.1천 |
|---|
| 2025.12.02 | ₩42,876 | ₩44,479 | ₩42,876 | ₩44,285 | +3.29% | 2천 |
|---|
| 2025.12.01 | ₩41,981 | ₩41,981 | ₩41,369 | ₩41,631 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩44,359 | ₩44,372 | ₩43,971 | ₩44,048 | -0.70% | 1.9천 |
|---|
| 2025.11.26 | ₩41,313 | ₩42,742 | ₩41,313 | ₩42,742 | +3.46% | 2천 |
|---|
| 2025.11.25 | ₩40,177 | ₩41,299 | ₩40,177 | ₩40,966 | +1.97% | 2.9천 |
|---|
| 2025.11.24 | ₩39,322 | ₩41,647 | ₩39,322 | ₩41,633 | +5.88% | 1.3만 |
|---|
| 2025.11.21 | ₩38,846 | ₩39,215 | ₩38,133 | ₩38,642 | -0.53% | 2.4천 |
|---|
| 2025.11.20 | ₩42,181 | ₩42,181 | ₩39,542 | ₩39,785 | -5.68% | 2.1천 |
|---|
| 2025.11.19 | ₩42,916 | ₩43,450 | ₩41,005 | ₩41,367 | -3.61% | 1천 |
|---|
| 2025.11.18 | ₩42,424 | ₩42,945 | ₩42,194 | ₩42,945 | +1.23% | 1천 |
|---|
| 2025.11.17 | ₩43,450 | ₩43,450 | ₩41,152 | ₩41,826 | -3.74% | 5천 |
|---|
| 2025.11.14 | ₩43,424 | ₩44,680 | ₩43,424 | ₩43,552 | +0.30% | 2.9천 |
|---|
| 2025.11.13 | ₩48,387 | ₩48,387 | ₩45,969 | ₩45,969 | -5.00% | 1.9천 |
|---|
| 2025.11.12 | ₩49,102 | ₩49,102 | ₩48,569 | ₩48,747 | -0.72% | 2.3천 |
|---|
| 2025.11.11 | ₩48,053 | ₩48,053 | ₩48,053 | ₩48,053 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,515 | ₩49,185 | ₩48,507 | ₩49,185 | +1.38% | 700 |
|---|
| 2025.11.07 | ₩44,841 | ₩46,708 | ₩44,841 | ₩46,708 | +4.16% | 1.7만 |
|---|
| 2025.11.06 | ₩45,535 | ₩45,575 | ₩44,951 | ₩44,951 | -1.28% | 1.6천 |
|---|
| 2025.11.05 | ₩45,174 | ₩46,589 | ₩45,174 | ₩46,541 | +3.03% | 3.1천 |
|---|
| 2025.11.04 | ₩46,096 | ₩46,690 | ₩43,337 | ₩43,899 | -4.77% | 3.9천 |
|---|
| 2025.11.03 | ₩49,476 | ₩49,570 | ₩47,980 | ₩48,240 | -2.50% | 2.4천 |
|---|
| 2025.10.31 | ₩50,278 | ₩50,705 | ₩49,583 | ₩50,390 | +0.22% | 6.5천 |
|---|
| 2025.10.30 | ₩48,942 | ₩49,689 | ₩48,888 | ₩48,963 | +0.04% | 3.3천 |
|---|
| 2025.10.29 | ₩51,814 | ₩51,814 | ₩50,000 | ₩50,000 | -3.50% | 5.4천 |
|---|
| 2025.10.28 | ₩52,589 | ₩52,589 | ₩51,522 | ₩51,522 | -2.03% | 600 |
|---|
| 2025.10.27 | ₩52,482 | ₩53,057 | ₩52,162 | ₩52,728 | +0.47% | 2.6천 |
|---|
| 2025.10.24 | ₩52,229 | ₩52,282 | ₩51,694 | ₩51,694 | -1.02% | 1.9천 |
|---|
| 2025.10.23 | ₩52,015 | ₩52,202 | ₩51,534 | ₩51,901 | -0.22% | 3.7천 |
|---|
| 2025.10.22 | ₩50,371 | ₩50,759 | ₩49,636 | ₩50,585 | +0.42% | 5.6천 |
|---|
| 2025.10.21 | ₩53,391 | ₩53,672 | ₩52,882 | ₩52,969 | -0.79% | 2.7천 |
|---|
| 2025.10.20 | ₩55,584 | ₩56,187 | ₩55,449 | ₩56,187 | +1.09% | 2.8천 |
|---|
| 2025.10.17 | ₩51,667 | ₩52,267 | ₩51,667 | ₩52,267 | +1.16% | 1.7천 |
|---|
| 2025.10.16 | ₩55,228 | ₩55,228 | ₩54,567 | ₩54,567 | -1.20% | 700 |
|---|
| 2025.10.15 | ₩55,449 | ₩55,449 | ₩54,826 | ₩54,826 | -1.12% | 500 |
|---|
| 2025.10.14 | ₩53,251 | ₩55,208 | ₩52,549 | ₩54,605 | +2.54% | 4.6천 |
|---|
| 2025.10.13 | ₩54,981 | ₩56,111 | ₩54,953 | ₩56,111 | +2.06% | 1.3천 |
|---|
| 2025.10.10 | ₩56,411 | ₩56,517 | ₩53,961 | ₩53,961 | -4.34% | 3.6천 |
|---|