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 | ₩26,006 | ₩26,320 | ₩25,739 | ₩25,745 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,805 | ₩26,046 | ₩24,643 | ₩25,469 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,433 | ₩26,608 | ₩26,046 | ₩26,500 | +0.25% | 5만 |
| 2026.10.06 | ₩28,236 | ₩28,650 | ₩27,849 | ₩28,025 | -0.75% | 9만 |
| 2026.10.05 | ₩28,303 | ₩28,757 | ₩27,669 | ₩28,023 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,817 | ₩28,998 | ₩27,021 | ₩27,154 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,674 | ₩27,674 | ₩26,674 | ₩27,435 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,729 | ₩28,009 | ₩26,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,731 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,261 | ₩27,261 | ₩26,286 | ₩26,732 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,767 | ₩27,141 | ₩26,199 | ₩26,633 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,061 | ₩27,208 | ₩26,553 | ₩27,061 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,128 | ₩27,755 | ₩26,674 | ₩27,315 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,129 | ₩28,437 | ₩26,882 | ₩27,448 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,169 | ₩28,837 | ₩28,049 | ₩28,584 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,715 | ₩29,023 | ₩27,693 | ₩28,757 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,588 | ₩25,592 | ₩23,588 | ₩25,485 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,613 | ₩22,880 | ₩22,386 | ₩22,693 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,172 | ₩22,585 | ₩21,945 | ₩22,399 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,907 | ₩23,218 | ₩21,625 | ₩22,306 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,561 | ₩24,430 | ₩23,561 | ₩24,269 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,361 | ₩24,710 | ₩23,107 | ₩23,187 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,227 | ₩23,321 | ₩22,955 | ₩23,174 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,630 | ₩24,682 | ₩23,668 | ₩23,909 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩23,909 | ₩24,269 | ₩23,455 | ₩23,922 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,536 | ₩24,937 | ₩24,061 | ₩24,817 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,162 | ₩26,179 | ₩23,975 | ₩26,126 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,121 | ₩23,544 | ₩22,987 | ₩23,414 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,788 | ₩24,102 | ₩22,940 | ₩23,374 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,069 | ₩24,683 | ₩23,775 | ₩24,430 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,657 | ₩25,004 | ₩23,328 | ₩23,642 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,750 | ₩25,739 | ₩24,577 | ₩25,171 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩24,016 | ₩24,375 | ₩23,802 | ₩24,241 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,416 | ₩24,964 | ₩24,016 | ₩24,443 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,563 | ₩25,191 | ₩23,929 | ₩24,456 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,428 | ₩23,902 | ₩23,040 | ₩23,414 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,489 | ₩21,104 | ₩20,115 | ₩20,984 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,816 | ₩19,220 | ₩16,763 | ₩18,639 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,335 | ₩16,843 | ₩16,335 | ₩16,683 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,176 | ₩16,616 | ₩16,135 | ₩16,536 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,748 | ₩15,908 | ₩15,601 | ₩15,788 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,295 | ₩16,335 | ₩15,774 | ₩16,064 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,349 | ₩16,349 | ₩15,988 | ₩16,084 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,429 | ₩16,482 | ₩15,988 | ₩16,128 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,843 | ₩16,870 | ₩16,282 | ₩16,402 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,043 | ₩17,109 | ₩16,713 | ₩16,942 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,542 | ₩16,856 | ₩16,542 | ₩16,643 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,429 | ₩16,936 | ₩16,429 | ₩16,896 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,389 | ₩16,668 | ₩15,948 | ₩16,629 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,828 | ₩16,496 | ₩15,748 | ₩16,416 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,242 | ₩16,255 | ₩15,668 | ₩15,972 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,844 | ₩17,090 | ₩16,830 | ₩16,923 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,590 | ₩16,870 | ₩16,269 | ₩16,282 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,148 | ₩16,469 | ₩15,855 | ₩16,429 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,030 | ₩17,404 | ₩16,776 | ₩17,003 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,749 | ₩16,749 | ₩16,375 | ₩16,656 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,123 | ₩17,297 | ₩16,896 | ₩16,950 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,457 | ₩17,831 | ₩17,431 | ₩17,631 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,858 | ₩18,145 | ₩17,724 | ₩17,911 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,870 | ₩17,511 | ₩16,696 | ₩17,204 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,021 | ₩16,816 | ₩15,814 | ₩16,729 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,736 | ₩17,110 | ₩16,676 | ₩16,769 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,357 | ₩17,457 | ₩17,043 | ₩17,137 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,656 | ₩17,134 | ₩16,496 | ₩16,936 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,042 | ₩16,108 | ₩15,521 | ₩15,814 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,803 | ₩17,050 | ₩16,603 | ₩16,669 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,028 | ₩16,402 | ₩16,028 | ₩16,402 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,587 | ₩15,895 | ₩15,450 | ₩15,805 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,295 | ₩16,856 | ₩16,082 | ₩16,677 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,427 | ₩16,763 | ₩15,427 | ₩16,603 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,574 | ₩15,808 | ₩15,414 | ₩15,467 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,169 | ₩15,020 | ₩14,169 | ₩14,773 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,091 | ₩14,332 | ₩13,891 | ₩14,212 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,813 | ₩15,107 | ₩14,292 | ₩15,010 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,305 | ₩15,040 | ₩14,225 | ₩14,719 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,228 | ₩15,228 | ₩13,918 | ₩14,439 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,841 | ₩15,895 | ₩14,412 | ₩14,793 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,921 | ₩16,269 | ₩15,921 | ₩16,104 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,511 | ₩17,778 | ₩17,109 | ₩17,190 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,204 | ₩17,204 | ₩16,055 | ₩16,402 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,473 | ₩18,152 | ₩17,083 | ₩17,177 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,152 | ₩18,285 | ₩17,779 | ₩17,911 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,619 | ₩18,841 | ₩18,326 | ₩18,459 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,749 | ₩17,310 | ₩16,649 | ₩16,896 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,522 | ₩17,043 | ₩16,282 | ₩16,923 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,915 | ₩16,496 | ₩15,915 | ₩16,055 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,362 | ₩16,369 | ₩15,440 | ₩16,122 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩16,963 | ₩17,310 | ₩16,830 | ₩16,896 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,255 | ₩16,311 | ₩14,719 | ₩15,374 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,883 | ₩17,564 | ₩16,696 | ₩17,111 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,913 | ₩19,078 | ₩17,998 | ₩18,072 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,155 | ₩20,195 | ₩18,646 | ₩19,120 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩21,919 | ₩22,025 | ₩21,176 | ₩21,758 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,666 | ₩23,477 | ₩22,346 | ₩22,974 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,800 | ₩23,125 | ₩22,413 | ₩22,960 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,029 | ₩24,309 | ₩23,775 | ₩23,969 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,124 | ₩25,819 | ₩24,483 | ₩24,603 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,565 | ₩25,565 | ₩24,419 | ₩24,550 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,552 | ₩26,086 | ₩25,111 | ₩25,857 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,451 | ₩25,872 | ₩25,351 | ₩25,871 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,071 | ₩25,391 | ₩24,817 | ₩25,298 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,672 | ₩25,752 | ₩24,738 | ₩25,312 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,555 | ₩27,555 | ₩26,513 | ₩26,905 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,542 | ₩29,011 | ₩27,355 | ₩28,584 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,675 | ₩27,689 | ₩26,706 | ₩27,328 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,076 | ₩28,263 | ₩27,475 | ₩28,129 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,383 | ₩29,078 | ₩27,969 | ₩28,998 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,435 | ₩27,876 | ₩27,315 | ₩27,769 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,370 | ₩28,370 | ₩27,341 | ₩27,916 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,118 | ₩29,118 | ₩28,584 | ₩28,771 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,757 | ₩28,944 | ₩28,410 | ₩28,837 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,061 | ₩28,129 | ₩26,794 | ₩27,862 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,674 | ₩27,088 | ₩26,527 | ₩26,674 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,479 | ₩25,538 | ₩25,204 | ₩25,351 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,538 | ₩25,676 | ₩24,578 | ₩24,777 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,284 | ₩25,391 | ₩24,910 | ₩25,391 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,326 | ₩26,607 | ₩25,525 | ₩25,739 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,754 | ₩26,820 | ₩26,139 | ₩26,286 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,326 | ₩27,007 | ₩25,912 | ₩26,366 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩26,914 | ₩27,542 | ₩26,794 | ₩27,168 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,324 | ₩25,470 | ₩24,550 | ₩24,670 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,764 | ₩25,632 | ₩24,483 | ₩25,498 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩25,926 | ₩26,966 | ₩25,605 | ₩26,393 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,710 | ₩24,991 | ₩23,575 | ₩24,964 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,376 | ₩24,910 | ₩23,842 | ₩24,750 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,470 | ₩25,458 | ₩24,042 | ₩24,256 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,239 | ₩23,788 | ₩22,079 | ₩23,668 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,094 | ₩23,695 | ₩22,813 | ₩23,695 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,266 | ₩23,187 | ₩21,985 | ₩22,934 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,254 | ₩23,254 | ₩22,044 | ₩22,426 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,676 | ₩21,064 | ₩20,249 | ₩21,024 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,304 | ₩21,825 | ₩21,184 | ₩21,545 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,367 | ₩20,062 | ₩19,100 | ₩19,862 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩20,957 | ₩21,211 | ₩20,464 | ₩20,636 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,862 | ₩20,783 | ₩19,621 | ₩20,382 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,436 | ₩20,489 | ₩19,488 | ₩19,630 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,741 | ₩19,781 | ₩19,047 | ₩19,341 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,438 | ₩21,718 | ₩20,676 | ₩20,877 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,820 | ₩23,087 | ₩22,279 | ₩22,359 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,319 | ₩22,379 | ₩21,264 | ₩21,471 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,386 | ₩23,067 | ₩21,999 | ₩22,319 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,479 | ₩22,479 | ₩21,545 | ₩22,025 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,558 | ₩22,333 | ₩21,284 | ₩22,106 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,829 | ₩23,829 | ₩22,573 | ₩22,653 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,443 | ₩25,258 | ₩24,223 | ₩25,004 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,630 | ₩25,004 | ₩24,042 | ₩24,603 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,096 | ₩24,603 | ₩22,680 | ₩22,827 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,359 | ₩22,572 | ₩21,752 | ₩22,413 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,506 | ₩22,920 | ₩21,959 | ₩22,613 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,707 | ₩23,312 | ₩21,732 | ₩22,199 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,384 | ₩21,838 | ₩21,117 | ₩21,585 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,625 | ₩21,625 | ₩20,756 | ₩21,064 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩23,922 | ₩24,069 | ₩22,646 | ₩23,054 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,481 | ₩24,951 | ₩23,268 | ₩24,323 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,569 | ₩21,772 | ₩20,035 | ₩21,284 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,728 | ₩22,373 | ₩19,621 | ₩21,919 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,382 | ₩20,396 | ₩19,461 | ₩19,728 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,331 | ₩21,438 | ₩20,356 | ₩20,863 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,503 | ₩22,274 | ₩20,289 | ₩22,039 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,379 | ₩19,313 | ₩18,272 | ₩19,232 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,382 | ₩20,382 | ₩18,967 | ₩19,186 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,823 | ₩21,411 | ₩20,690 | ₩21,331 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,169 | ₩20,970 | ₩20,062 | ₩20,970 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩21,010 | ₩21,585 | ₩20,155 | ₩20,369 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,444 | ₩21,611 | ₩20,623 | ₩21,398 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,130 | ₩22,453 | ₩20,863 | ₩22,012 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,772 | ₩21,852 | ₩19,795 | ₩19,995 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,745 | ₩21,745 | ₩20,236 | ₩21,411 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,533 | ₩23,027 | ₩21,611 | ₩22,146 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,373 | ₩23,799 | ₩22,132 | ₩23,561 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,224 | ₩23,989 | ₩21,224 | ₩23,141 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,808 | ₩24,300 | ₩18,279 | ₩19,287 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,609 | ₩27,889 | ₩25,258 | ₩26,206 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,186 | ₩30,200 | ₩25,926 | ₩28,510 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,799 | ₩30,841 | ₩29,385 | ₩29,746 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,753 | ₩35,195 | ₩32,871 | ₩34,554 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩37,947 | ₩38,074 | ₩33,980 | ₩34,774 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩40,030 | ₩40,424 | ₩39,069 | ₩39,216 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,508 | ₩39,536 | ₩37,626 | ₩39,469 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,134 | ₩39,002 | ₩37,519 | ₩37,927 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,723 | ₩41,192 | ₩38,815 | ₩39,603 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,790 | ₩40,057 | ₩38,802 | ₩39,556 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,643 | ₩40,698 | ₩37,853 | ₩40,284 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩41,045 | ₩41,406 | ₩39,443 | ₩39,803 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩45,841 | ₩45,906 | ₩44,275 | ₩45,627 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,390 | ₩47,390 | ₩45,226 | ₩45,360 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,507 | ₩48,125 | ₩45,507 | ₩47,911 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩42,918 | ₩44,839 | ₩42,555 | ₩44,665 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩40,899 | ₩42,755 | ₩40,725 | ₩42,007 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,753 | ₩42,408 | ₩40,464 | ₩40,885 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,204 | ₩41,994 | ₩39,603 | ₩41,566 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,114 | ₩42,608 | ₩41,286 | ₩41,647 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩44,886 | ₩44,886 | ₩41,880 | ₩43,116 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,142 | ₩45,179 | ₩43,081 | ₩44,852 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩39,977 | ₩41,860 | ₩39,596 | ₩40,685 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩40,037 | ₩40,037 | ₩38,227 | ₩38,635 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,256 | ₩40,504 | ₩39,122 | ₩39,122 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,775 | ₩39,389 | ₩38,354 | ₩38,494 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩40,030 | ₩40,184 | ₩38,037 | ₩38,882 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,448 | ₩38,968 | ₩38,067 | ₩38,748 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩39,937 | ₩40,271 | ₩38,723 | ₩39,723 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩41,927 | ₩42,221 | ₩39,992 | ₩40,391 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,097 | ₩41,293 | ₩39,055 | ₩40,004 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,631 | ₩41,406 | ₩37,062 | ₩37,212 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩39,870 | ₩42,421 | ₩37,846 | ₩38,387 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,336 | ₩40,404 | ₩39,269 | ₩39,830 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,780 | ₩42,094 | ₩37,793 | ₩38,297 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,558 | ₩45,052 | ₩41,940 | ₩42,608 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,648 | ₩44,291 | ₩41,800 | ₩44,291 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,492 | ₩46,976 | ₩44,198 | ₩44,932 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩42,929 | ₩47,056 | ₩42,728 | ₩45,654 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,264 | ₩44,264 | ₩42,342 | ₩43,490 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,316 | ₩44,211 | ₩41,032 | ₩42,167 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,600 | ₩45,974 | ₩43,864 | ₩45,293 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,587 | ₩46,575 | ₩44,732 | ₩45,907 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,261 | ₩45,139 | ₩41,560 | ₩44,091 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,803 | ₩40,177 | ₩37,399 | ₩39,022 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,468 | ₩46,468 | ₩43,784 | ₩44,064 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩40,992 | ₩43,890 | ₩40,411 | ₩43,436 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩40,872 | ₩41,779 | ₩39,857 | ₩41,032 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩39,857 | ₩42,925 | ₩39,218 | ₩42,809 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,800 | ₩39,536 | ₩36,564 | ₩38,668 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,293 | ₩45,413 | ₩39,996 | ₩40,271 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,119 | ₩46,321 | ₩42,396 | ₩43,343 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,694 | ₩47,751 | ₩45,146 | ₩46,789 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,138 | ₩49,801 | ₩45,186 | ₩45,947 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,607 | ₩51,788 | ₩48,231 | ₩48,338 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,448 | ₩58,396 | ₩52,148 | ₩52,399 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,106 | ₩60,186 | ₩55,658 | ₩56,406 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩59,985 | ₩60,066 | ₩57,748 | ₩57,915 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩61,935 | ₩61,976 | ₩60,132 | ₩61,775 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,270 | ₩59,224 | ₩54,496 | ₩59,077 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,169 | ₩58,256 | ₩55,417 | ₩56,012 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,102 | ₩60,226 | ₩57,681 | ₩59,571 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,478 | ₩60,781 | ₩54,616 | ₩56,005 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,139 | ₩64,787 | ₩61,441 | ₩63,111 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩67,011 | ₩68,253 | ₩65,498 | ₩66,984 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,555 | ₩65,595 | ₩62,721 | ₩63,111 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩72,047 | ₩72,047 | ₩66,597 | ₩68,146 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩73,903 | ₩75,399 | ₩72,040 | ₩72,060 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩74,050 | ₩74,958 | ₩73,462 | ₩73,930 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,402 | ₩69,402 | ₩67,543 | ₩68,534 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩66,958 | ₩69,482 | ₩66,624 | ₩68,146 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩65,822 | ₩66,891 | ₩64,887 | ₩65,235 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,597 | ₩72,995 | ₩65,874 | ₩70,350 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩68,948 | ₩70,183 | ₩68,026 | ₩69,148 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,643 | ₩65,074 | ₩61,548 | ₩63,979 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩69,803 | ₩70,123 | ₩65,261 | ₩66,130 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,497 | ₩71,309 | ₩68,679 | ₩70,002 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,415 | ₩72,968 | ₩68,120 | ₩71,860 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,117 | ₩76,347 | ₩73,516 | ₩76,134 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩84,695 | ₩85,314 | ₩76,151 | ₩77,109 | -8.96% | 23만 |
|---|