시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Long Bitcoin Daily Target ETF 과거 주가
T-Rex 2X Long Bitcoin Daily Target ETF · BTCL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Long Bitcoin Daily Target ETF · BTCL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,107 | ₩26,422 | ₩25,839 | ₩25,846 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,906 | ₩26,148 | ₩24,740 | ₩25,568 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,536 | ₩26,712 | ₩26,148 | ₩26,603 | +0.25% | 5만 |
| 2026.10.06 | ₩28,347 | ₩28,762 | ₩27,958 | ₩28,135 | -0.75% | 9만 |
| 2026.10.05 | ₩28,414 | ₩28,870 | ₩27,777 | ₩28,132 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,930 | ₩29,111 | ₩27,126 | ₩27,260 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,778 | ₩27,782 | ₩26,778 | ₩27,542 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,837 | ₩28,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,835 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,368 | ₩27,368 | ₩26,389 | ₩26,837 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,872 | ₩27,247 | ₩26,302 | ₩26,738 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,167 | ₩27,314 | ₩26,657 | ₩27,167 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,234 | ₩27,864 | ₩26,778 | ₩27,421 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,239 | ₩28,548 | ₩26,987 | ₩27,555 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,280 | ₩28,950 | ₩28,159 | ₩28,695 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,824 | ₩29,136 | ₩27,801 | ₩28,870 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,680 | ₩25,692 | ₩23,680 | ₩25,584 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,701 | ₩22,970 | ₩22,473 | ₩22,782 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,259 | ₩22,673 | ₩22,031 | ₩22,487 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,996 | ₩23,309 | ₩21,709 | ₩22,393 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,653 | ₩24,525 | ₩23,653 | ₩24,364 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,452 | ₩24,807 | ₩23,198 | ₩23,278 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,318 | ₩23,412 | ₩23,045 | ₩23,265 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,726 | ₩24,778 | ₩23,761 | ₩24,002 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩24,002 | ₩24,364 | ₩23,546 | ₩24,016 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,632 | ₩25,035 | ₩24,155 | ₩24,914 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,257 | ₩26,282 | ₩24,069 | ₩26,228 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,211 | ₩23,636 | ₩23,077 | ₩23,506 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,881 | ₩24,197 | ₩23,030 | ₩23,466 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,163 | ₩24,780 | ₩23,868 | ₩24,525 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,753 | ₩25,102 | ₩23,419 | ₩23,734 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,847 | ₩25,839 | ₩24,673 | ₩25,269 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩24,109 | ₩24,470 | ₩23,895 | ₩24,336 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,512 | ₩25,061 | ₩24,109 | ₩24,538 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,659 | ₩25,289 | ₩24,022 | ₩24,552 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,519 | ₩23,995 | ₩23,131 | ₩23,506 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,569 | ₩21,186 | ₩20,194 | ₩21,066 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,882 | ₩19,296 | ₩16,828 | ₩18,712 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,399 | ₩16,909 | ₩16,399 | ₩16,748 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,240 | ₩16,681 | ₩16,198 | ₩16,600 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,809 | ₩15,970 | ₩15,662 | ₩15,849 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,359 | ₩16,399 | ₩15,836 | ₩16,127 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,413 | ₩16,413 | ₩16,051 | ₩16,147 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,493 | ₩16,547 | ₩16,051 | ₩16,191 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,909 | ₩16,936 | ₩16,346 | ₩16,466 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,110 | ₩17,176 | ₩16,779 | ₩17,008 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,607 | ₩16,922 | ₩16,607 | ₩16,708 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,493 | ₩17,003 | ₩16,493 | ₩16,962 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,453 | ₩16,733 | ₩16,010 | ₩16,694 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,890 | ₩16,560 | ₩15,809 | ₩16,480 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,305 | ₩16,319 | ₩15,729 | ₩16,034 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,910 | ₩17,157 | ₩16,895 | ₩16,989 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,655 | ₩16,936 | ₩16,332 | ₩16,346 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,211 | ₩16,533 | ₩15,916 | ₩16,493 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,096 | ₩17,472 | ₩16,842 | ₩17,070 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,815 | ₩16,815 | ₩16,439 | ₩16,721 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,190 | ₩17,365 | ₩16,962 | ₩17,016 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,526 | ₩17,901 | ₩17,499 | ₩17,700 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,928 | ₩18,216 | ₩17,794 | ₩17,981 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,936 | ₩17,579 | ₩16,761 | ₩17,271 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,084 | ₩16,882 | ₩15,876 | ₩16,795 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,801 | ₩17,177 | ₩16,741 | ₩16,835 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,425 | ₩17,526 | ₩17,110 | ₩17,204 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,721 | ₩17,201 | ₩16,560 | ₩17,003 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,104 | ₩16,171 | ₩15,581 | ₩15,876 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,869 | ₩17,117 | ₩16,667 | ₩16,734 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,091 | ₩16,466 | ₩16,091 | ₩16,466 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,648 | ₩15,957 | ₩15,510 | ₩15,867 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,359 | ₩16,922 | ₩16,144 | ₩16,742 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,487 | ₩16,828 | ₩15,487 | ₩16,667 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,635 | ₩15,870 | ₩15,474 | ₩15,528 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,224 | ₩15,078 | ₩14,224 | ₩14,830 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,146 | ₩14,388 | ₩13,945 | ₩14,267 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,871 | ₩15,166 | ₩14,348 | ₩15,069 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,361 | ₩15,099 | ₩14,281 | ₩14,777 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,288 | ₩15,288 | ₩13,972 | ₩14,495 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,903 | ₩15,957 | ₩14,468 | ₩14,850 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,984 | ₩16,332 | ₩15,984 | ₩16,167 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,579 | ₩17,847 | ₩17,176 | ₩17,257 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,271 | ₩17,271 | ₩16,118 | ₩16,466 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,542 | ₩18,223 | ₩17,150 | ₩17,244 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,223 | ₩18,357 | ₩17,849 | ₩17,981 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,692 | ₩18,915 | ₩18,397 | ₩18,531 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,815 | ₩17,378 | ₩16,714 | ₩16,962 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,587 | ₩17,110 | ₩16,346 | ₩16,989 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,977 | ₩16,560 | ₩15,977 | ₩16,118 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,426 | ₩16,433 | ₩15,501 | ₩16,185 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩17,029 | ₩17,378 | ₩16,895 | ₩16,962 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,319 | ₩16,375 | ₩14,777 | ₩15,434 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,949 | ₩17,633 | ₩16,761 | ₩17,178 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,987 | ₩19,152 | ₩18,069 | ₩18,142 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,234 | ₩20,274 | ₩18,719 | ₩19,195 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩22,004 | ₩22,111 | ₩21,259 | ₩21,843 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,755 | ₩23,569 | ₩22,433 | ₩23,063 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,889 | ₩23,215 | ₩22,500 | ₩23,050 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,123 | ₩24,404 | ₩23,868 | ₩24,062 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,222 | ₩25,920 | ₩24,579 | ₩24,699 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,665 | ₩25,665 | ₩24,514 | ₩24,646 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,651 | ₩26,188 | ₩25,209 | ₩25,958 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,551 | ₩25,973 | ₩25,450 | ₩25,972 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,169 | ₩25,491 | ₩24,914 | ₩25,397 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,772 | ₩25,853 | ₩24,835 | ₩25,411 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,663 | ₩27,663 | ₩26,617 | ₩27,010 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,649 | ₩29,124 | ₩27,462 | ₩28,695 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,783 | ₩27,797 | ₩26,810 | ₩27,435 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,186 | ₩28,373 | ₩27,582 | ₩28,239 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,494 | ₩29,191 | ₩28,078 | ₩29,111 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,542 | ₩27,985 | ₩27,421 | ₩27,877 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,481 | ₩28,481 | ₩27,448 | ₩28,025 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,232 | ₩29,232 | ₩28,695 | ₩28,883 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,870 | ₩29,057 | ₩28,521 | ₩28,950 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,167 | ₩28,239 | ₩26,898 | ₩27,971 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,778 | ₩27,193 | ₩26,630 | ₩26,778 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,579 | ₩25,638 | ₩25,303 | ₩25,450 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,638 | ₩25,776 | ₩24,674 | ₩24,874 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,383 | ₩25,491 | ₩25,008 | ₩25,491 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,429 | ₩26,711 | ₩25,625 | ₩25,839 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,858 | ₩26,925 | ₩26,241 | ₩26,389 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,429 | ₩27,113 | ₩26,013 | ₩26,469 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩27,019 | ₩27,649 | ₩26,898 | ₩27,274 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,423 | ₩25,570 | ₩24,646 | ₩24,766 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,860 | ₩25,732 | ₩24,579 | ₩25,598 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩26,027 | ₩27,071 | ₩25,705 | ₩26,496 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,807 | ₩25,088 | ₩23,667 | ₩25,061 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,471 | ₩25,008 | ₩23,935 | ₩24,847 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,565 | ₩25,558 | ₩24,136 | ₩24,351 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,326 | ₩23,881 | ₩22,165 | ₩23,761 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,184 | ₩23,788 | ₩22,903 | ₩23,788 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,353 | ₩23,278 | ₩22,071 | ₩23,023 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,345 | ₩23,345 | ₩22,130 | ₩22,514 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,757 | ₩21,146 | ₩20,328 | ₩21,106 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,387 | ₩21,910 | ₩21,267 | ₩21,629 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,443 | ₩20,140 | ₩19,175 | ₩19,939 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩21,039 | ₩21,293 | ₩20,544 | ₩20,717 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,939 | ₩20,864 | ₩19,698 | ₩20,462 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,516 | ₩20,569 | ₩19,564 | ₩19,707 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,819 | ₩19,859 | ₩19,121 | ₩19,416 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,521 | ₩21,803 | ₩20,757 | ₩20,958 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,909 | ₩23,177 | ₩22,366 | ₩22,447 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,406 | ₩22,467 | ₩21,347 | ₩21,555 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,473 | ₩23,157 | ₩22,085 | ₩22,406 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,567 | ₩22,567 | ₩21,629 | ₩22,111 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,642 | ₩22,420 | ₩21,367 | ₩22,192 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,922 | ₩23,922 | ₩22,661 | ₩22,742 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,538 | ₩25,356 | ₩24,317 | ₩25,102 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,726 | ₩25,102 | ₩24,136 | ₩24,699 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,190 | ₩24,699 | ₩22,768 | ₩22,916 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,447 | ₩22,660 | ₩21,837 | ₩22,500 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,594 | ₩23,010 | ₩22,044 | ₩22,701 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,795 | ₩23,403 | ₩21,816 | ₩22,286 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,468 | ₩21,924 | ₩21,200 | ₩21,669 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,709 | ₩21,709 | ₩20,838 | ₩21,146 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩24,016 | ₩24,163 | ₩22,735 | ₩23,144 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,573 | ₩25,048 | ₩23,358 | ₩24,418 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,650 | ₩21,857 | ₩20,114 | ₩21,367 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,805 | ₩22,460 | ₩19,698 | ₩22,004 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,462 | ₩20,476 | ₩19,537 | ₩19,805 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,414 | ₩21,521 | ₩20,435 | ₩20,945 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,583 | ₩22,361 | ₩20,368 | ₩22,125 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,451 | ₩19,388 | ₩18,344 | ₩19,308 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,462 | ₩20,462 | ₩19,041 | ₩19,261 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,905 | ₩21,495 | ₩20,771 | ₩21,414 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,248 | ₩21,052 | ₩20,140 | ₩21,052 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩21,092 | ₩21,669 | ₩20,234 | ₩20,449 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,528 | ₩21,696 | ₩20,703 | ₩21,481 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,213 | ₩22,541 | ₩20,945 | ₩22,098 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,857 | ₩21,937 | ₩19,872 | ₩20,073 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,830 | ₩21,830 | ₩20,315 | ₩21,495 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,621 | ₩23,117 | ₩21,696 | ₩22,232 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,460 | ₩23,892 | ₩22,219 | ₩23,653 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,307 | ₩24,083 | ₩21,307 | ₩23,231 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,902 | ₩24,395 | ₩18,350 | ₩19,363 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,716 | ₩27,998 | ₩25,356 | ₩26,308 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,304 | ₩30,318 | ₩26,027 | ₩28,622 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,915 | ₩30,961 | ₩29,500 | ₩29,862 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,885 | ₩35,333 | ₩33,000 | ₩34,689 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩38,095 | ₩38,222 | ₩34,112 | ₩34,910 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩40,187 | ₩40,582 | ₩39,221 | ₩39,369 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,658 | ₩39,691 | ₩37,773 | ₩39,624 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,283 | ₩39,154 | ₩37,666 | ₩38,075 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,878 | ₩41,353 | ₩38,967 | ₩39,758 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,945 | ₩40,214 | ₩38,953 | ₩39,711 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,798 | ₩40,857 | ₩38,001 | ₩40,442 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩41,206 | ₩41,568 | ₩39,597 | ₩39,959 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩46,020 | ₩46,085 | ₩44,448 | ₩45,805 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,575 | ₩47,575 | ₩45,403 | ₩45,537 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,684 | ₩48,313 | ₩45,684 | ₩48,098 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩43,086 | ₩45,014 | ₩42,721 | ₩44,840 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩41,058 | ₩42,922 | ₩40,884 | ₩42,171 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,917 | ₩42,574 | ₩40,623 | ₩41,045 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,361 | ₩42,158 | ₩39,758 | ₩41,729 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,279 | ₩42,775 | ₩41,447 | ₩41,809 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩45,061 | ₩45,061 | ₩42,044 | ₩43,284 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,311 | ₩45,356 | ₩43,249 | ₩45,027 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩40,133 | ₩42,024 | ₩39,751 | ₩40,844 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩40,193 | ₩40,193 | ₩38,377 | ₩38,786 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,409 | ₩40,663 | ₩39,275 | ₩39,275 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,926 | ₩39,543 | ₩38,504 | ₩38,645 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩40,187 | ₩40,341 | ₩38,186 | ₩39,034 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,598 | ₩39,121 | ₩38,216 | ₩38,900 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩40,093 | ₩40,428 | ₩38,874 | ₩39,878 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩42,091 | ₩42,386 | ₩40,148 | ₩40,549 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,254 | ₩41,454 | ₩39,208 | ₩40,160 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,790 | ₩41,568 | ₩37,207 | ₩37,357 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩40,026 | ₩42,587 | ₩37,994 | ₩38,537 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,490 | ₩40,562 | ₩39,422 | ₩39,986 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,943 | ₩42,258 | ₩37,941 | ₩38,446 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,732 | ₩45,229 | ₩42,104 | ₩42,775 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,815 | ₩44,464 | ₩41,963 | ₩44,464 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,665 | ₩47,159 | ₩44,370 | ₩45,108 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩43,097 | ₩47,240 | ₩42,895 | ₩45,832 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,437 | ₩44,437 | ₩42,508 | ₩43,660 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,485 | ₩44,384 | ₩41,192 | ₩42,332 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,778 | ₩46,154 | ₩44,035 | ₩45,470 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,765 | ₩46,757 | ₩44,907 | ₩46,087 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,426 | ₩45,316 | ₩41,722 | ₩44,263 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,959 | ₩40,334 | ₩37,545 | ₩39,174 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,650 | ₩46,650 | ₩43,955 | ₩44,236 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩41,152 | ₩44,062 | ₩40,569 | ₩43,606 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩41,032 | ₩41,942 | ₩40,012 | ₩41,192 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩40,012 | ₩43,093 | ₩39,372 | ₩42,976 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,947 | ₩39,691 | ₩36,707 | ₩38,819 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,470 | ₩45,591 | ₩40,152 | ₩40,428 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,296 | ₩46,502 | ₩42,562 | ₩43,512 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,872 | ₩47,937 | ₩45,322 | ₩46,972 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,326 | ₩49,995 | ₩45,363 | ₩46,127 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,801 | ₩51,991 | ₩48,420 | ₩48,527 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,672 | ₩58,624 | ₩52,351 | ₩52,604 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,341 | ₩60,421 | ₩55,875 | ₩56,626 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩60,220 | ₩60,300 | ₩57,974 | ₩58,141 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩62,178 | ₩62,218 | ₩60,367 | ₩62,017 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,486 | ₩59,456 | ₩54,709 | ₩59,308 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,396 | ₩58,483 | ₩55,634 | ₩56,231 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,329 | ₩60,461 | ₩57,907 | ₩59,804 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,710 | ₩61,019 | ₩54,829 | ₩56,224 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,390 | ₩65,040 | ₩61,681 | ₩63,358 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩67,273 | ₩68,520 | ₩65,754 | ₩67,246 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,811 | ₩65,852 | ₩62,966 | ₩63,358 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩72,328 | ₩72,328 | ₩66,857 | ₩68,413 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩74,192 | ₩75,694 | ₩72,321 | ₩72,342 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩74,339 | ₩75,251 | ₩73,750 | ₩74,219 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,673 | ₩69,673 | ₩67,807 | ₩68,802 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩67,219 | ₩69,754 | ₩66,884 | ₩68,413 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩66,080 | ₩67,152 | ₩65,141 | ₩65,490 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,857 | ₩73,280 | ₩66,132 | ₩70,625 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩69,217 | ₩70,458 | ₩68,292 | ₩69,418 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,888 | ₩65,329 | ₩61,789 | ₩64,229 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩70,075 | ₩70,397 | ₩65,516 | ₩66,388 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,773 | ₩71,588 | ₩68,948 | ₩70,275 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,687 | ₩73,253 | ₩68,386 | ₩72,140 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,407 | ₩76,646 | ₩73,803 | ₩76,431 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩85,026 | ₩85,647 | ₩76,449 | ₩77,410 | -8.96% | 23만 |
|---|