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 | ₩23,711 | ₩23,717 | ₩23,584 | ₩23,584 | -0.54% | 1.1만 |
| 2026.10.08 | ₩22,775 | ₩22,996 | ₩22,775 | ₩22,996 | +0.97% | 700 |
| 2026.10.07 | ₩23,457 | ₩23,624 | ₩23,437 | ₩23,545 | +0.38% | 2.4천 |
| 2026.10.06 | ₩24,920 | ₩25,053 | ₩24,800 | ₩24,800 | -0.48% | 5.2천 |
| 2026.10.05 | ₩24,639 | ₩24,721 | ₩24,479 | ₩24,721 | +0.33% | 3.6천 |
| 2026.10.02 | ₩25,401 | ₩25,401 | ₩24,262 | ₩24,262 | -4.48% | 2.3만 |
| 2026.10.01 | ₩24,465 | ₩24,634 | ₩24,465 | ₩24,634 | +0.69% | 1천 |
| 2026.09.30 | ₩24,612 | ₩24,612 | ₩24,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,167 |
| -1.81% |
| 4.7천 |
| 2026.09.29 | ₩24,532 | ₩24,559 | ₩24,091 | ₩24,427 | -0.43% | 4.5천 |
|---|
| 2026.09.28 | ₩24,212 | ₩24,212 | ₩23,971 | ₩24,061 | -0.62% | 5천 |
|---|
| 2026.09.25 | ₩25,267 | ₩25,361 | ₩25,174 | ₩25,353 | +0.34% | 1.9천 |
|---|
| 2026.09.24 | ₩25,147 | ₩25,387 | ₩25,040 | ₩25,361 | +0.85% | 4.7천 |
|---|
| 2026.09.23 | ₩26,042 | ₩26,042 | ₩25,279 | ₩25,429 | -2.36% | 4.2천 |
|---|
| 2026.09.22 | ₩26,243 | ₩26,777 | ₩26,243 | ₩26,643 | +1.53% | 4.5천 |
|---|
| 2026.09.21 | ₩26,229 | ₩26,602 | ₩26,229 | ₩26,589 | +1.37% | 5.1천 |
|---|
| 2026.09.18 | ₩24,773 | ₩25,210 | ₩24,761 | ₩25,210 | +1.76% | 1.1천 |
|---|
| 2026.09.17 | ₩23,437 | ₩23,644 | ₩23,397 | ₩23,429 | -0.03% | 1.2천 |
|---|
| 2026.09.16 | ₩22,850 | ₩23,129 | ₩22,636 | ₩22,700 | -0.65% | 8.2천 |
|---|
| 2026.09.15 | ₩22,956 | ₩23,089 | ₩22,849 | ₩22,889 | -0.29% | 1.1천 |
|---|
| 2026.09.14 | ₩23,650 | ₩23,972 | ₩23,650 | ₩23,796 | +0.62% | 1.2천 |
|---|
| 2026.09.11 | ₩23,944 | ₩24,185 | ₩23,793 | ₩23,793 | -0.63% | 5.4천 |
|---|
| 2026.09.10 | ₩23,490 | ₩23,490 | ₩23,405 | ₩23,405 | -0.36% | 1.3천 |
|---|
| 2026.09.09 | ₩24,733 | ₩24,733 | ₩24,314 | ₩24,314 | -1.69% | 300 |
|---|
| 2026.09.08 | ₩24,332 | ₩24,332 | ₩24,078 | ₩24,081 | -1.03% | 1.4천 |
|---|
| 2026.09.04 | ₩24,519 | ₩24,719 | ₩24,519 | ₩24,718 | +0.81% | 1천 |
|---|
| 2026.09.03 | ₩25,120 | ₩25,615 | ₩25,067 | ₩25,615 | +1.97% | 4.1천 |
|---|
| 2026.09.02 | ₩23,584 | ₩23,744 | ₩23,577 | ₩23,728 | +0.61% | 2.1천 |
|---|
| 2026.09.01 | ₩23,704 | ₩23,720 | ₩23,429 | ₩23,429 | -1.16% | 900 |
|---|
| 2026.08.31 | ₩24,399 | ₩24,746 | ₩24,359 | ₩24,746 | +1.42% | 2천 |
|---|
| 2026.08.28 | ₩25,693 | ₩25,693 | ₩24,326 | ₩24,326 | -5.32% | 6.4천 |
|---|
| 2026.08.27 | ₩26,056 | ₩26,056 | ₩26,029 | ₩26,029 | -0.10% | 400 |
|---|
| 2026.08.26 | ₩25,374 | ₩25,441 | ₩25,334 | ₩25,417 | +0.17% | 2천 |
|---|
| 2026.08.25 | ₩25,574 | ₩25,947 | ₩25,521 | ₩25,895 | +1.25% | 8.4천 |
|---|
| 2026.08.24 | ₩26,002 | ₩26,323 | ₩25,661 | ₩25,762 | -0.92% | 1만 |
|---|
| 2026.08.21 | ₩24,866 | ₩25,334 | ₩24,826 | ₩25,160 | +1.18% | 6.1천 |
|---|
| 2026.08.20 | ₩22,902 | ₩23,470 | ₩22,902 | ₩23,458 | +2.43% | 6.1천 |
|---|
| 2026.08.19 | ₩21,726 | ₩21,793 | ₩21,499 | ₩21,782 | +0.26% | 9.8천 |
|---|
| 2026.08.18 | ₩19,722 | ₩19,822 | ₩19,666 | ₩19,666 | -0.28% | 2.6천 |
|---|
| 2026.08.17 | ₩19,844 | ₩20,029 | ₩19,844 | ₩20,029 | +0.94% | 2.5천 |
|---|
| 2026.08.14 | ₩19,441 | ₩19,508 | ₩19,375 | ₩19,419 | -0.12% | 4.3천 |
|---|
| 2026.08.13 | ₩19,655 | ₩19,762 | ₩19,375 | ₩19,425 | -1.17% | 2.8천 |
|---|
| 2026.08.12 | ₩19,882 | ₩19,882 | ₩19,695 | ₩19,695 | -0.94% | 2.6천 |
|---|
| 2026.08.11 | ₩19,655 | ₩19,655 | ₩19,560 | ₩19,560 | -0.48% | 100 |
|---|
| 2026.08.10 | ₩19,669 | ₩19,842 | ₩19,615 | ₩19,806 | +0.70% | 6.1천 |
|---|
| 2026.08.07 | ₩20,057 | ₩20,057 | ₩19,722 | ₩19,814 | -1.21% | 2.5천 |
|---|
| 2026.08.06 | ₩19,174 | ₩19,224 | ₩19,174 | ₩19,224 | +0.26% | 500 |
|---|
| 2026.08.05 | ₩18,920 | ₩19,383 | ₩18,920 | ₩19,383 | +2.44% | 1.4천 |
|---|
| 2026.08.04 | ₩18,292 | ₩18,399 | ₩18,292 | ₩18,386 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩17,571 | ₩18,089 | ₩17,571 | ₩18,089 | +2.95% | 3.4천 |
|---|
| 2026.07.31 | ₩17,691 | ₩17,972 | ₩17,691 | ₩17,873 | +1.03% | 3.2천 |
|---|
| 2026.07.30 | ₩18,665 | ₩18,704 | ₩18,640 | ₩18,704 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩17,970 | ₩18,037 | ₩17,932 | ₩18,037 | +0.37% | 1.5천 |
|---|
| 2026.07.28 | ₩17,731 | ₩18,068 | ₩17,731 | ₩18,068 | +1.90% | 2.5천 |
|---|
| 2026.07.27 | ₩18,546 | ₩18,673 | ₩18,546 | ₩18,673 | +0.68% | 1.4천 |
|---|
| 2026.07.24 | ₩18,199 | ₩18,292 | ₩18,179 | ₩18,179 | -0.11% | 2.1천 |
|---|
| 2026.07.23 | ₩18,275 | ₩18,275 | ₩18,275 | ₩18,275 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩19,201 | ₩19,201 | ₩19,095 | ₩19,095 | -0.55% | 500 |
|---|
| 2026.07.21 | ₩18,894 | ₩18,980 | ₩18,894 | ₩18,980 | +0.46% | 2.4천 |
|---|
| 2026.07.20 | ₩18,065 | ₩18,386 | ₩17,945 | ₩18,207 | +0.78% | 8.8천 |
|---|
| 2026.07.17 | ₩17,263 | ₩17,918 | ₩17,250 | ₩17,918 | +3.79% | 9.9천 |
|---|
| 2026.07.16 | ₩17,985 | ₩18,065 | ₩17,811 | ₩17,865 | -0.67% | 3천 |
|---|
| 2026.07.15 | ₩18,519 | ₩18,600 | ₩18,359 | ₩18,539 | +0.11% | 3.4만 |
|---|
| 2026.07.14 | ₩18,292 | ₩18,493 | ₩18,292 | ₩18,415 | +0.67% | 9.3천 |
|---|
| 2026.07.13 | ₩17,557 | ₩17,557 | ₩17,304 | ₩17,344 | -1.22% | 1.9천 |
|---|
| 2026.07.10 | ₩18,332 | ₩18,332 | ₩18,239 | ₩18,292 | -0.22% | 1.3만 |
|---|
| 2026.07.09 | ₩18,105 | ₩18,105 | ₩18,052 | ₩18,052 | -0.30% | 800 |
|---|
| 2026.07.08 | ₩17,130 | ₩17,604 | ₩17,130 | ₩17,604 | +2.77% | 1.9천 |
|---|
| 2026.07.07 | ₩18,506 | ₩18,506 | ₩18,306 | ₩18,306 | -1.08% | 700 |
|---|
| 2026.07.06 | ₩17,985 | ₩18,613 | ₩17,985 | ₩18,613 | +3.49% | 3천 |
|---|
| 2026.07.02 | ₩17,731 | ₩17,758 | ₩17,718 | ₩17,718 | -0.08% | 5.6천 |
|---|
| 2026.07.01 | ₩16,943 | ₩16,949 | ₩16,782 | ₩16,782 | -0.95% | 1.3천 |
|---|
| 2026.06.30 | ₩16,448 | ₩16,460 | ₩16,288 | ₩16,368 | -0.49% | 1.6만 |
|---|
| 2026.06.29 | ₩16,195 | ₩16,758 | ₩16,195 | ₩16,758 | +3.48% | 3.8천 |
|---|
| 2026.06.26 | ₩16,301 | ₩16,956 | ₩16,301 | ₩16,742 | +2.70% | 6.8천 |
|---|
| 2026.06.25 | ₩16,956 | ₩16,956 | ₩16,114 | ₩16,328 | -3.70% | 6.3천 |
|---|
| 2026.06.24 | ₩17,210 | ₩17,210 | ₩16,168 | ₩16,380 | -4.82% | 2.1천 |
|---|
| 2026.06.23 | ₩18,145 | ₩18,212 | ₩17,973 | ₩17,973 | -0.95% | 4.8천 |
|---|
| 2026.06.22 | ₩19,401 | ₩19,401 | ₩19,180 | ₩19,180 | -1.14% | 2.2천 |
|---|
| 2026.06.18 | ₩19,508 | ₩19,508 | ₩18,747 | ₩18,934 | -2.95% | 3.2천 |
|---|
| 2026.06.17 | ₩20,424 | ₩20,537 | ₩19,441 | ₩19,468 | -4.68% | 2천 |
|---|
| 2026.06.16 | ₩20,537 | ₩20,537 | ₩20,537 | ₩20,537 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩21,045 | ₩21,098 | ₩20,791 | ₩20,791 | -1.21% | 3.8천 |
|---|
| 2026.06.12 | ₩18,960 | ₩19,375 | ₩18,947 | ₩19,170 | +1.11% | 5.9천 |
|---|
| 2026.06.11 | ₩18,219 | ₩19,197 | ₩18,199 | ₩19,197 | +5.37% | 1.9천 |
|---|
| 2026.06.10 | ₩18,326 | ₩18,439 | ₩18,001 | ₩18,001 | -1.77% | 4.2천 |
|---|
| 2026.06.09 | ₩19,508 | ₩19,508 | ₩18,332 | ₩18,763 | -3.82% | 8.7천 |
|---|
| 2026.06.08 | ₩19,670 | ₩19,856 | ₩19,639 | ₩19,639 | -0.16% | 1천 |
|---|
| 2026.06.05 | ₩19,856 | ₩19,856 | ₩18,557 | ₩18,557 | -6.54% | 1.7천 |
|---|
| 2026.06.04 | ₩21,292 | ₩21,292 | ₩20,938 | ₩20,991 | -1.41% | 6.6천 |
|---|
| 2026.06.03 | ₩21,927 | ₩21,927 | ₩21,299 | ₩21,299 | -2.86% | 1.4천 |
|---|
| 2026.06.02 | ₩22,488 | ₩22,593 | ₩22,354 | ₩22,354 | -0.59% | 1.4천 |
|---|
| 2026.06.01 | ₩23,557 | ₩23,664 | ₩23,263 | ₩23,584 | +0.11% | 1.1만 |
|---|
| 2026.05.29 | ₩24,318 | ₩24,480 | ₩24,238 | ₩24,480 | +0.66% | 2.4천 |
|---|
| 2026.05.28 | ₩23,597 | ₩24,277 | ₩23,543 | ₩24,277 | +2.88% | 2.8천 |
|---|
| 2026.05.27 | ₩24,439 | ₩24,465 | ₩24,399 | ₩24,465 | +0.11% | 600 |
|---|
| 2026.05.26 | ₩25,641 | ₩25,788 | ₩25,240 | ₩25,240 | -1.56% | 1.2만 |
|---|
| 2026.05.22 | ₩25,655 | ₩25,655 | ₩25,067 | ₩25,067 | -2.29% | 1.8천 |
|---|
| 2026.05.21 | ₩25,554 | ₩26,042 | ₩25,554 | ₩26,042 | +1.91% | 1.8천 |
|---|
| 2026.05.20 | ₩25,588 | ₩26,026 | ₩25,588 | ₩26,026 | +1.71% | 600 |
|---|
| 2026.05.19 | ₩25,401 | ₩25,401 | ₩25,242 | ₩25,254 | -0.58% | 800 |
|---|
| 2026.05.18 | ₩25,962 | ₩25,962 | ₩25,494 | ₩25,909 | -0.21% | 3.4천 |
|---|
| 2026.05.15 | ₩26,657 | ₩26,790 | ₩26,630 | ₩26,710 | +0.20% | 3.7천 |
|---|
| 2026.05.14 | ₩28,314 | ₩28,588 | ₩28,314 | ₩28,588 | +0.97% | 500 |
|---|
| 2026.05.13 | ₩28,434 | ₩28,487 | ₩28,434 | ₩28,487 | +0.19% | 1.4천 |
|---|
| 2026.05.12 | ₩28,648 | ₩28,927 | ₩28,648 | ₩28,927 | +0.97% | 500 |
|---|
| 2026.05.11 | ₩29,115 | ₩29,396 | ₩28,928 | ₩29,396 | +0.96% | 1.7천 |
|---|
| 2026.05.08 | ₩28,193 | ₩28,398 | ₩28,193 | ₩28,398 | +0.73% | 200 |
|---|
| 2026.05.07 | ₩28,701 | ₩28,701 | ₩28,144 | ₩28,144 | -1.94% | 800 |
|---|
| 2026.05.06 | ₩28,581 | ₩28,581 | ₩28,394 | ₩28,497 | -0.29% | 2.5천 |
|---|
| 2026.05.05 | ₩27,739 | ₩27,739 | ₩27,599 | ₩27,599 | -0.51% | 500 |
|---|
| 2026.05.04 | ₩26,897 | ₩27,445 | ₩26,897 | ₩27,016 | +0.44% | 1.7천 |
|---|
| 2026.05.01 | ₩27,565 | ₩27,579 | ₩27,098 | ₩27,098 | -1.70% | 3.7천 |
|---|
| 2026.04.30 | ₩26,283 | ₩26,363 | ₩26,269 | ₩26,363 | +0.31% | 900 |
|---|
| 2026.04.29 | ₩26,002 | ₩26,002 | ₩25,504 | ₩25,504 | -1.92% | 300 |
|---|
| 2026.04.28 | ₩25,909 | ₩26,323 | ₩25,842 | ₩26,323 | +1.60% | 1.4만 |
|---|
| 2026.04.27 | ₩27,365 | ₩27,365 | ₩26,844 | ₩27,031 | -1.22% | 8천 |
|---|
| 2026.04.24 | ₩27,605 | ₩27,793 | ₩27,499 | ₩27,527 | -0.29% | 2.2천 |
|---|
| 2026.04.23 | ₩27,619 | ₩27,818 | ₩27,448 | ₩27,448 | -0.62% | 700 |
|---|
| 2026.04.22 | ₩28,407 | ₩28,413 | ₩28,367 | ₩28,413 | +0.02% | 1.7천 |
|---|
| 2026.04.21 | ₩26,587 | ₩26,587 | ₩26,587 | ₩26,587 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩27,659 | ₩28,006 | ₩27,659 | ₩28,006 | +1.26% | 700 |
|---|
| 2026.04.17 | ₩29,409 | ₩29,409 | ₩28,956 | ₩28,956 | -1.54% | 600 |
|---|
| 2026.04.16 | ₩27,206 | ₩27,734 | ₩27,206 | ₩27,734 | +1.94% | 1.2천 |
|---|
| 2026.04.15 | ₩27,485 | ₩27,739 | ₩27,485 | ₩27,739 | +0.92% | 400 |
|---|
| 2026.04.14 | ₩27,432 | ₩27,751 | ₩27,432 | ₩27,579 | +0.54% | 2.9천 |
|---|
| 2026.04.13 | ₩25,615 | ₩26,456 | ₩25,615 | ₩26,456 | +3.29% | 1.4천 |
|---|
| 2026.04.10 | ₩26,269 | ₩26,590 | ₩26,269 | ₩26,521 | +0.96% | 1.8천 |
|---|
| 2026.04.09 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩26,376 | ₩26,376 | ₩25,668 | ₩25,668 | -2.68% | 4.5천 |
|---|
| 2026.04.07 | ₩23,837 | ₩24,506 | ₩23,637 | ₩24,506 | +2.80% | 4.6천 |
|---|
| 2026.04.06 | ₩24,492 | ₩24,653 | ₩24,492 | ₩24,602 | +0.45% | 1.5천 |
|---|
| 2026.04.02 | ₩23,076 | ₩23,713 | ₩23,076 | ₩23,713 | +2.76% | 500 |
|---|
| 2026.04.01 | ₩24,546 | ₩25,073 | ₩24,546 | ₩24,853 | +1.25% | 1.7천 |
|---|
| 2026.03.31 | ₩23,410 | ₩24,293 | ₩23,410 | ₩24,293 | +3.77% | 1.1천 |
|---|
| 2026.03.30 | ₩22,936 | ₩22,936 | ₩22,687 | ₩22,687 | -1.08% | 600 |
|---|
| 2026.03.27 | ₩21,994 | ₩22,555 | ₩21,953 | ₩22,483 | +2.22% | 800 |
|---|
| 2026.03.26 | ₩23,196 | ₩23,196 | ₩22,368 | ₩22,368 | -3.57% | 1천 |
|---|
| 2026.03.25 | ₩25,027 | ₩25,053 | ₩24,461 | ₩24,461 | -2.26% | 600 |
|---|
| 2026.03.24 | ₩23,397 | ₩23,446 | ₩23,062 | ₩23,183 | -0.91% | 2.7천 |
|---|
| 2026.03.23 | ₩24,345 | ₩24,345 | ₩23,143 | ₩23,649 | -2.86% | 1.2천 |
|---|
| 2026.03.20 | ₩24,118 | ₩24,372 | ₩23,597 | ₩23,731 | -1.61% | 2만 |
|---|
| 2026.03.19 | ₩23,824 | ₩24,817 | ₩23,744 | ₩24,817 | +4.17% | 1.4천 |
|---|
| 2026.03.18 | ₩27,124 | ₩27,124 | ₩26,351 | ₩26,351 | -2.85% | 900 |
|---|
| 2026.03.17 | ₩28,741 | ₩28,990 | ₩28,728 | ₩28,757 | +0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩28,982 | ₩28,982 | ₩28,434 | ₩28,836 | -0.50% | 1.9천 |
|---|
| 2026.03.13 | ₩28,821 | ₩28,821 | ₩27,338 | ₩27,365 | -5.05% | 5.3천 |
|---|
| 2026.03.12 | ₩27,659 | ₩27,885 | ₩27,619 | ₩27,632 | -0.10% | 1천 |
|---|
| 2026.03.11 | ₩27,859 | ₩28,220 | ₩27,859 | ₩28,220 | +1.29% | 1.4천 |
|---|
| 2026.03.10 | ₩28,541 | ₩28,641 | ₩28,100 | ₩28,167 | -1.31% | 1.1천 |
|---|
| 2026.03.09 | ₩26,830 | ₩27,485 | ₩26,790 | ₩27,485 | +2.44% | 5.1천 |
|---|
| 2026.03.06 | ₩26,977 | ₩27,165 | ₩26,951 | ₩26,951 | -0.10% | 1천 |
|---|
| 2026.03.05 | ₩27,833 | ₩27,940 | ₩27,646 | ₩27,779 | -0.19% | 1.6만 |
|---|
| 2026.03.04 | ₩28,902 | ₩28,923 | ₩28,902 | ₩28,923 | +0.07% | 1.2천 |
|---|
| 2026.03.03 | ₩25,641 | ₩27,111 | ₩25,641 | ₩26,654 | +3.95% | 8.1천 |
|---|
| 2026.03.02 | ₩27,325 | ₩28,902 | ₩27,312 | ₩28,648 | +4.84% | 1.1만 |
|---|
| 2026.02.27 | ₩26,911 | ₩27,231 | ₩26,897 | ₩27,231 | +1.19% | 3.6천 |
|---|
| 2026.02.26 | ₩27,418 | ₩27,454 | ₩27,418 | ₩27,454 | +0.13% | 3.3천 |
|---|
| 2026.02.25 | ₩27,512 | ₩28,220 | ₩27,512 | ₩28,076 | +2.05% | 1.5천 |
|---|
| 2026.02.24 | ₩25,240 | ₩25,770 | ₩25,240 | ₩25,770 | +2.10% | 700 |
|---|
| 2026.02.23 | ₩26,510 | ₩26,510 | ₩25,788 | ₩26,177 | -1.26% | 4.9천 |
|---|
| 2026.02.20 | ₩25,855 | ₩26,578 | ₩25,855 | ₩26,578 | +2.80% | 4.7천 |
|---|
| 2026.02.19 | ₩25,162 | ₩25,500 | ₩25,162 | ₩25,500 | +1.34% | 2.1천 |
|---|
| 2026.02.18 | ₩25,601 | ₩25,699 | ₩25,053 | ₩25,053 | -2.14% | 5.3천 |
|---|
| 2026.02.17 | ₩24,412 | ₩25,187 | ₩24,372 | ₩24,968 | +2.28% | 1.9천 |
|---|
| 2026.02.13 | ₩25,762 | ₩26,522 | ₩25,748 | ₩26,269 | +1.97% | 7.8천 |
|---|
| 2026.02.12 | ₩26,470 | ₩26,470 | ₩24,331 | ₩24,331 | -8.08% | 1.2만 |
|---|
| 2026.02.11 | ₩26,152 | ₩26,617 | ₩25,828 | ₩26,590 | +1.68% | 9.5천 |
|---|
| 2026.02.10 | ₩27,111 | ₩27,111 | ₩26,470 | ₩26,590 | -1.92% | 8.5천 |
|---|
| 2026.02.09 | ₩26,884 | ₩27,953 | ₩26,884 | ₩27,953 | +3.98% | 800 |
|---|
| 2026.02.06 | ₩25,721 | ₩26,857 | ₩25,708 | ₩26,571 | +3.30% | 1만 |
|---|
| 2026.02.05 | ₩25,762 | ₩26,363 | ₩22,996 | ₩23,057 | -10.50% | 2만 |
|---|
| 2026.02.04 | ₩29,383 | ₩29,730 | ₩27,859 | ₩28,779 | -2.06% | 1.2만 |
|---|
| 2026.02.03 | ₩30,064 | ₩30,411 | ₩27,940 | ₩29,801 | -0.88% | 3.3천 |
|---|
| 2026.02.02 | ₩29,142 | ₩29,657 | ₩28,594 | ₩28,690 | -1.55% | 6.1천 |
|---|
| 2026.01.30 | ₩34,595 | ₩34,648 | ₩30,973 | ₩32,422 | -6.28% | 4.3천 |
|---|
| 2026.01.29 | ₩37,600 | ₩38,871 | ₩37,600 | ₩38,871 | +3.38% | 5천 |
|---|
| 2026.01.28 | ₩40,553 | ₩41,055 | ₩40,019 | ₩41,055 | +1.24% | 1.8천 |
|---|
| 2026.01.27 | ₩38,001 | ₩39,574 | ₩38,001 | ₩39,574 | +4.14% | 1.3천 |
|---|
| 2026.01.26 | ₩37,974 | ₩38,950 | ₩37,672 | ₩37,672 | -0.80% | 1.2만 |
|---|
| 2026.01.23 | ₩36,104 | ₩37,807 | ₩36,104 | ₩37,368 | +3.50% | 1.8천 |
|---|
| 2026.01.22 | ₩35,816 | ₩36,515 | ₩35,582 | ₩36,349 | +1.49% | 7.1천 |
|---|
| 2026.01.21 | ₩35,933 | ₩35,933 | ₩35,933 | ₩35,933 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩35,917 | ₩36,010 | ₩35,409 | ₩35,422 | -1.38% | 4.3천 |
|---|
| 2026.01.16 | ₩36,289 | ₩36,462 | ₩36,277 | ₩36,462 | +0.47% | 2.1천 |
|---|
| 2026.01.15 | ₩37,305 | ₩37,333 | ₩36,785 | ₩36,800 | -1.35% | 2.4천 |
|---|
| 2026.01.14 | ₩37,279 | ₩38,099 | ₩37,279 | ₩38,099 | +2.20% | 2.1천 |
|---|
| 2026.01.13 | ₩35,462 | ₩35,858 | ₩35,462 | ₩35,858 | +1.12% | 1.1천 |
|---|
| 2026.01.12 | ₩34,367 | ₩35,008 | ₩34,367 | ₩34,671 | +0.89% | 6.6천 |
|---|
| 2026.01.09 | ₩32,964 | ₩33,551 | ₩32,964 | ₩33,225 | +0.79% | 3.6천 |
|---|
| 2026.01.08 | ₩32,623 | ₩33,017 | ₩32,623 | ₩33,017 | +1.21% | 1.1천 |
|---|
| 2026.01.07 | ₩33,231 | ₩33,308 | ₩33,004 | ₩33,147 | -0.25% | 1.1천 |
|---|
| 2026.01.06 | ₩34,607 | ₩34,607 | ₩34,273 | ₩34,347 | -0.75% | 2.5천 |
|---|
| 2026.01.05 | ₩33,378 | ₩34,073 | ₩33,378 | ₩33,988 | +1.83% | 3.3천 |
|---|
| 2026.01.02 | ₩31,467 | ₩31,801 | ₩31,440 | ₩31,581 | +0.36% | 1천 |
|---|
| 2025.12.31 | ₩30,839 | ₩30,851 | ₩30,224 | ₩30,422 | -1.35% | 2천 |
|---|
| 2025.12.30 | ₩31,400 | ₩31,400 | ₩31,166 | ₩31,166 | -0.74% | 400 |
|---|
| 2025.12.29 | ₩30,933 | ₩31,039 | ₩30,452 | ₩30,525 | -1.32% | 3.7천 |
|---|
| 2025.12.26 | ₩31,694 | ₩32,298 | ₩31,694 | ₩32,298 | +1.91% | 1.6천 |
|---|
| 2025.12.24 | ₩31,347 | ₩31,347 | ₩30,946 | ₩31,293 | -0.17% | 1.3천 |
|---|
| 2025.12.23 | ₩30,919 | ₩31,614 | ₩30,919 | ₩31,569 | +2.10% | 1.2천 |
|---|
| 2025.12.22 | ₩31,734 | ₩31,907 | ₩31,080 | ₩31,208 | -1.66% | 3.7천 |
|---|
| 2025.12.19 | ₩30,772 | ₩30,772 | ₩30,131 | ₩30,441 | -1.08% | 4.6천 |
|---|
| 2025.12.18 | ₩30,211 | ₩30,385 | ₩28,795 | ₩28,926 | -4.25% | 1.8천 |
|---|
| 2025.12.17 | ₩30,077 | ₩31,026 | ₩29,396 | ₩29,443 | -2.11% | 2.6만 |
|---|
| 2025.12.16 | ₩29,730 | ₩29,957 | ₩29,596 | ₩29,773 | +0.14% | 5.5천 |
|---|
| 2025.12.15 | ₩43,867 | ₩43,994 | ₩43,813 | ₩43,994 | +0.29% | 2.4천 |
|---|
| 2025.12.12 | ₩45,631 | ₩45,631 | ₩45,631 | ₩45,631 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩45,791 | ₩46,754 | ₩45,552 | ₩46,754 | +2.10% | 1.1천 |
|---|
| 2025.12.10 | ₩45,951 | ₩46,742 | ₩45,925 | ₩46,742 | +1.72% | 1.3천 |
|---|
| 2025.12.09 | ₩46,780 | ₩46,793 | ₩46,443 | ₩46,443 | -0.72% | 1.2천 |
|---|
| 2025.12.08 | ₩43,974 | ₩44,329 | ₩43,902 | ₩44,329 | +0.81% | 1천 |
|---|
| 2025.12.05 | ₩44,742 | ₩44,742 | ₩43,467 | ₩43,620 | -2.51% | 2천 |
|---|
| 2025.12.04 | ₩45,069 | ₩45,081 | ₩44,956 | ₩44,956 | -0.25% | 2.5천 |
|---|
| 2025.12.03 | ₩44,989 | ₩45,426 | ₩44,775 | ₩45,426 | +0.97% | 1.1천 |
|---|
| 2025.12.02 | ₩42,878 | ₩44,481 | ₩42,878 | ₩44,288 | +3.29% | 2천 |
|---|
| 2025.12.01 | ₩41,983 | ₩41,983 | ₩41,371 | ₩41,633 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩44,361 | ₩44,375 | ₩43,974 | ₩44,050 | -0.70% | 1.9천 |
|---|
| 2025.11.26 | ₩41,315 | ₩42,744 | ₩41,315 | ₩42,744 | +3.46% | 2천 |
|---|
| 2025.11.25 | ₩40,179 | ₩41,301 | ₩40,179 | ₩40,969 | +1.97% | 2.9천 |
|---|
| 2025.11.24 | ₩39,324 | ₩41,649 | ₩39,324 | ₩41,635 | +5.88% | 1.3만 |
|---|
| 2025.11.21 | ₩38,848 | ₩39,217 | ₩38,135 | ₩38,644 | -0.53% | 2.4천 |
|---|
| 2025.11.20 | ₩42,183 | ₩42,183 | ₩39,544 | ₩39,787 | -5.68% | 2.1천 |
|---|
| 2025.11.19 | ₩42,918 | ₩43,453 | ₩41,007 | ₩41,369 | -3.61% | 1천 |
|---|
| 2025.11.18 | ₩42,426 | ₩42,947 | ₩42,197 | ₩42,947 | +1.23% | 1천 |
|---|
| 2025.11.17 | ₩43,453 | ₩43,453 | ₩41,154 | ₩41,828 | -3.74% | 5천 |
|---|
| 2025.11.14 | ₩43,426 | ₩44,682 | ₩43,426 | ₩43,554 | +0.30% | 2.9천 |
|---|
| 2025.11.13 | ₩48,390 | ₩48,390 | ₩45,971 | ₩45,971 | -5.00% | 1.9천 |
|---|
| 2025.11.12 | ₩49,105 | ₩49,105 | ₩48,571 | ₩48,749 | -0.72% | 2.3천 |
|---|
| 2025.11.11 | ₩48,056 | ₩48,056 | ₩48,056 | ₩48,056 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,518 | ₩49,187 | ₩48,510 | ₩49,187 | +1.38% | 700 |
|---|
| 2025.11.07 | ₩44,844 | ₩46,710 | ₩44,844 | ₩46,710 | +4.16% | 1.7만 |
|---|
| 2025.11.06 | ₩45,537 | ₩45,577 | ₩44,953 | ₩44,953 | -1.28% | 1.6천 |
|---|
| 2025.11.05 | ₩45,176 | ₩46,591 | ₩45,176 | ₩46,543 | +3.03% | 3.1천 |
|---|
| 2025.11.04 | ₩46,098 | ₩46,693 | ₩43,339 | ₩43,902 | -4.77% | 3.9천 |
|---|
| 2025.11.03 | ₩49,479 | ₩49,572 | ₩47,982 | ₩48,243 | -2.50% | 2.4천 |
|---|
| 2025.10.31 | ₩50,280 | ₩50,708 | ₩49,586 | ₩50,393 | +0.22% | 6.5천 |
|---|
| 2025.10.30 | ₩48,944 | ₩49,691 | ₩48,891 | ₩48,966 | +0.04% | 3.3천 |
|---|
| 2025.10.29 | ₩51,817 | ₩51,817 | ₩50,003 | ₩50,003 | -3.50% | 5.4천 |
|---|
| 2025.10.28 | ₩52,592 | ₩52,592 | ₩51,524 | ₩51,524 | -2.03% | 600 |
|---|
| 2025.10.27 | ₩52,485 | ₩53,060 | ₩52,164 | ₩52,731 | +0.47% | 2.6천 |
|---|
| 2025.10.24 | ₩52,231 | ₩52,285 | ₩51,697 | ₩51,697 | -1.02% | 1.9천 |
|---|
| 2025.10.23 | ₩52,017 | ₩52,205 | ₩51,536 | ₩51,904 | -0.22% | 3.7천 |
|---|
| 2025.10.22 | ₩50,374 | ₩50,761 | ₩49,639 | ₩50,588 | +0.42% | 5.6천 |
|---|
| 2025.10.21 | ₩53,394 | ₩53,674 | ₩52,885 | ₩52,972 | -0.79% | 2.7천 |
|---|
| 2025.10.20 | ₩55,586 | ₩56,190 | ₩55,451 | ₩56,190 | +1.09% | 2.8천 |
|---|
| 2025.10.17 | ₩51,670 | ₩52,270 | ₩51,670 | ₩52,270 | +1.16% | 1.7천 |
|---|
| 2025.10.16 | ₩55,231 | ₩55,231 | ₩54,570 | ₩54,570 | -1.20% | 700 |
|---|
| 2025.10.15 | ₩55,451 | ₩55,451 | ₩54,829 | ₩54,829 | -1.12% | 500 |
|---|
| 2025.10.14 | ₩53,253 | ₩55,211 | ₩52,552 | ₩54,608 | +2.54% | 4.6천 |
|---|
| 2025.10.13 | ₩54,984 | ₩56,114 | ₩54,956 | ₩56,114 | +2.06% | 1.3천 |
|---|
| 2025.10.10 | ₩56,414 | ₩56,520 | ₩53,964 | ₩53,964 | -4.34% | 3.6천 |
|---|