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 | ₩26,010 | ₩26,324 | ₩25,743 | ₩25,750 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,810 | ₩26,050 | ₩24,648 | ₩25,473 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,438 | ₩26,613 | ₩26,050 | ₩26,504 | +0.25% | 5만 |
| 2026.10.06 | ₩28,241 | ₩28,655 | ₩27,854 | ₩28,030 | -0.75% | 9만 |
| 2026.10.05 | ₩28,308 | ₩28,762 | ₩27,673 | ₩28,027 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,822 | ₩29,003 | ₩27,025 | ₩27,159 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,678 | ₩27,679 | ₩26,678 | ₩27,440 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,733 | ₩28,014 | ₩26,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,736 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,266 | ₩27,266 | ₩26,291 | ₩26,737 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,772 | ₩27,146 | ₩26,204 | ₩26,638 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,066 | ₩27,212 | ₩26,558 | ₩27,066 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,132 | ₩27,760 | ₩26,678 | ₩27,319 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,134 | ₩28,442 | ₩26,887 | ₩27,453 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,174 | ₩28,842 | ₩28,054 | ₩28,588 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,720 | ₩29,028 | ₩27,697 | ₩28,762 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,592 | ₩25,596 | ₩23,592 | ₩25,489 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,617 | ₩22,884 | ₩22,390 | ₩22,697 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,176 | ₩22,589 | ₩21,949 | ₩22,403 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,911 | ₩23,222 | ₩21,628 | ₩22,310 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,565 | ₩24,434 | ₩23,565 | ₩24,273 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,365 | ₩24,714 | ₩23,111 | ₩23,191 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,231 | ₩23,325 | ₩22,959 | ₩23,178 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,634 | ₩24,686 | ₩23,672 | ₩23,913 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩23,913 | ₩24,273 | ₩23,459 | ₩23,926 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,541 | ₩24,941 | ₩24,065 | ₩24,821 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,167 | ₩26,184 | ₩23,980 | ₩26,130 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,125 | ₩23,548 | ₩22,991 | ₩23,419 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,793 | ₩24,106 | ₩22,944 | ₩23,378 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,073 | ₩24,688 | ₩23,779 | ₩24,434 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,661 | ₩25,008 | ₩23,332 | ₩23,646 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,754 | ₩25,743 | ₩24,581 | ₩25,175 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩24,020 | ₩24,379 | ₩23,806 | ₩24,245 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,420 | ₩24,968 | ₩24,020 | ₩24,447 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,567 | ₩25,195 | ₩23,933 | ₩24,461 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,432 | ₩23,906 | ₩23,044 | ₩23,419 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,493 | ₩21,107 | ₩20,119 | ₩20,987 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,819 | ₩19,224 | ₩16,766 | ₩18,643 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,338 | ₩16,846 | ₩16,338 | ₩16,686 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,179 | ₩16,619 | ₩16,138 | ₩16,539 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,750 | ₩15,911 | ₩15,603 | ₩15,790 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,298 | ₩16,338 | ₩15,777 | ₩16,067 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,352 | ₩16,352 | ₩15,991 | ₩16,087 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,432 | ₩16,485 | ₩15,991 | ₩16,131 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,846 | ₩16,873 | ₩16,285 | ₩16,405 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,046 | ₩17,112 | ₩16,716 | ₩16,945 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,545 | ₩16,859 | ₩16,545 | ₩16,645 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,432 | ₩16,939 | ₩16,432 | ₩16,899 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,392 | ₩16,671 | ₩15,951 | ₩16,632 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,831 | ₩16,498 | ₩15,750 | ₩16,418 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,245 | ₩16,258 | ₩15,670 | ₩15,975 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,847 | ₩17,093 | ₩16,832 | ₩16,926 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,593 | ₩16,873 | ₩16,271 | ₩16,285 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,151 | ₩16,472 | ₩15,857 | ₩16,432 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,033 | ₩17,407 | ₩16,779 | ₩17,006 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,752 | ₩16,752 | ₩16,378 | ₩16,659 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,126 | ₩17,300 | ₩16,899 | ₩16,953 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,460 | ₩17,834 | ₩17,434 | ₩17,634 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,861 | ₩18,148 | ₩17,728 | ₩17,915 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,873 | ₩17,514 | ₩16,699 | ₩17,207 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,024 | ₩16,819 | ₩15,817 | ₩16,732 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,739 | ₩17,113 | ₩16,679 | ₩16,772 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,360 | ₩17,460 | ₩17,046 | ₩17,140 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,659 | ₩17,137 | ₩16,498 | ₩16,939 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,044 | ₩16,111 | ₩15,523 | ₩15,817 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,806 | ₩17,053 | ₩16,605 | ₩16,672 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,031 | ₩16,405 | ₩16,031 | ₩16,405 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,590 | ₩15,897 | ₩15,452 | ₩15,808 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,298 | ₩16,859 | ₩16,084 | ₩16,680 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,430 | ₩16,766 | ₩15,430 | ₩16,605 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,577 | ₩15,810 | ₩15,416 | ₩15,470 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,171 | ₩15,022 | ₩14,171 | ₩14,775 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,094 | ₩14,334 | ₩13,893 | ₩14,214 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,815 | ₩15,109 | ₩14,294 | ₩15,013 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,308 | ₩15,042 | ₩14,227 | ₩14,722 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,231 | ₩15,231 | ₩13,920 | ₩14,441 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,844 | ₩15,897 | ₩14,414 | ₩14,795 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,924 | ₩16,271 | ₩15,924 | ₩16,107 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,514 | ₩17,781 | ₩17,112 | ₩17,193 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,207 | ₩17,207 | ₩16,058 | ₩16,405 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,476 | ₩18,155 | ₩17,086 | ₩17,180 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,155 | ₩18,289 | ₩17,782 | ₩17,915 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,623 | ₩18,844 | ₩18,329 | ₩18,462 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,752 | ₩17,313 | ₩16,652 | ₩16,899 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,525 | ₩17,046 | ₩16,285 | ₩16,926 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,917 | ₩16,498 | ₩15,917 | ₩16,058 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,365 | ₩16,372 | ₩15,443 | ₩16,124 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩16,966 | ₩17,313 | ₩16,832 | ₩16,899 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,258 | ₩16,314 | ₩14,722 | ₩15,376 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,886 | ₩17,567 | ₩16,699 | ₩17,114 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,916 | ₩19,081 | ₩18,001 | ₩18,075 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,159 | ₩20,199 | ₩18,649 | ₩19,124 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩21,922 | ₩22,029 | ₩21,180 | ₩21,762 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,670 | ₩23,481 | ₩22,350 | ₩22,978 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,804 | ₩23,129 | ₩22,417 | ₩22,964 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,033 | ₩24,314 | ₩23,779 | ₩23,973 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,128 | ₩25,823 | ₩24,487 | ₩24,607 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,569 | ₩25,569 | ₩24,423 | ₩24,554 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,556 | ₩26,090 | ₩25,115 | ₩25,862 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,456 | ₩25,877 | ₩25,356 | ₩25,875 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,075 | ₩25,396 | ₩24,821 | ₩25,302 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,676 | ₩25,756 | ₩24,742 | ₩25,317 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,560 | ₩27,560 | ₩26,518 | ₩26,909 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,546 | ₩29,016 | ₩27,359 | ₩28,588 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,680 | ₩27,693 | ₩26,710 | ₩27,333 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,081 | ₩28,268 | ₩27,480 | ₩28,134 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,388 | ₩29,083 | ₩27,974 | ₩29,003 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,440 | ₩27,880 | ₩27,319 | ₩27,774 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,375 | ₩28,375 | ₩27,346 | ₩27,921 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,123 | ₩29,123 | ₩28,588 | ₩28,776 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,762 | ₩28,949 | ₩28,415 | ₩28,842 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,066 | ₩28,134 | ₩26,798 | ₩27,867 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,678 | ₩27,092 | ₩26,531 | ₩26,678 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,484 | ₩25,543 | ₩25,209 | ₩25,356 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,543 | ₩25,680 | ₩24,582 | ₩24,781 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,289 | ₩25,396 | ₩24,915 | ₩25,396 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,331 | ₩26,611 | ₩25,529 | ₩25,743 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,758 | ₩26,825 | ₩26,144 | ₩26,291 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,331 | ₩27,012 | ₩25,917 | ₩26,371 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩26,919 | ₩27,546 | ₩26,798 | ₩27,172 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,329 | ₩25,474 | ₩24,554 | ₩24,674 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,768 | ₩25,636 | ₩24,487 | ₩25,503 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩25,930 | ₩26,971 | ₩25,609 | ₩26,398 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,714 | ₩24,995 | ₩23,579 | ₩24,968 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,380 | ₩24,915 | ₩23,846 | ₩24,754 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,474 | ₩25,462 | ₩24,046 | ₩24,260 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,243 | ₩23,793 | ₩22,083 | ₩23,672 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,098 | ₩23,699 | ₩22,817 | ₩23,699 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,270 | ₩23,191 | ₩21,989 | ₩22,938 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,258 | ₩23,258 | ₩22,048 | ₩22,430 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,680 | ₩21,067 | ₩20,252 | ₩21,027 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,308 | ₩21,829 | ₩21,188 | ₩21,548 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,371 | ₩20,065 | ₩19,104 | ₩19,865 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩20,960 | ₩21,214 | ₩20,467 | ₩20,640 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,865 | ₩20,787 | ₩19,625 | ₩20,386 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,439 | ₩20,493 | ₩19,491 | ₩19,634 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,745 | ₩19,785 | ₩19,050 | ₩19,344 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,441 | ₩21,722 | ₩20,680 | ₩20,880 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,824 | ₩23,091 | ₩22,283 | ₩22,363 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,323 | ₩22,383 | ₩21,268 | ₩21,475 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,390 | ₩23,071 | ₩22,002 | ₩22,323 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,483 | ₩22,483 | ₩21,548 | ₩22,029 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,562 | ₩22,336 | ₩21,288 | ₩22,109 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,833 | ₩23,833 | ₩22,577 | ₩22,657 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,447 | ₩25,262 | ₩24,227 | ₩25,008 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,634 | ₩25,008 | ₩24,046 | ₩24,607 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,100 | ₩24,607 | ₩22,684 | ₩22,831 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,363 | ₩22,576 | ₩21,755 | ₩22,417 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,510 | ₩22,924 | ₩21,962 | ₩22,617 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,710 | ₩23,316 | ₩21,735 | ₩22,203 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,388 | ₩21,842 | ₩21,121 | ₩21,588 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,628 | ₩21,628 | ₩20,760 | ₩21,067 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩23,926 | ₩24,073 | ₩22,650 | ₩23,058 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,485 | ₩24,955 | ₩23,272 | ₩24,327 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,573 | ₩21,775 | ₩20,039 | ₩21,288 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,731 | ₩22,376 | ₩19,625 | ₩21,922 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,386 | ₩20,399 | ₩19,464 | ₩19,731 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,334 | ₩21,441 | ₩20,359 | ₩20,867 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,506 | ₩22,278 | ₩20,292 | ₩22,043 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,382 | ₩19,316 | ₩18,275 | ₩19,236 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,386 | ₩20,386 | ₩18,970 | ₩19,189 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,827 | ₩21,415 | ₩20,693 | ₩21,334 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,172 | ₩20,974 | ₩20,065 | ₩20,974 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩21,014 | ₩21,588 | ₩20,159 | ₩20,373 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,448 | ₩21,615 | ₩20,626 | ₩21,401 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,134 | ₩22,457 | ₩20,867 | ₩22,016 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,775 | ₩21,855 | ₩19,798 | ₩19,999 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,749 | ₩21,749 | ₩20,239 | ₩21,415 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,537 | ₩23,031 | ₩21,615 | ₩22,149 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,376 | ₩23,803 | ₩22,136 | ₩23,565 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,228 | ₩23,993 | ₩21,228 | ₩23,145 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,813 | ₩24,304 | ₩18,282 | ₩19,291 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,613 | ₩27,894 | ₩25,262 | ₩26,211 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,192 | ₩30,205 | ₩25,930 | ₩28,515 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,804 | ₩30,846 | ₩29,390 | ₩29,751 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,758 | ₩35,201 | ₩32,877 | ₩34,560 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩37,953 | ₩38,080 | ₩33,986 | ₩34,780 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩40,037 | ₩40,431 | ₩39,075 | ₩39,222 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,514 | ₩39,543 | ₩37,633 | ₩39,476 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,140 | ₩39,009 | ₩37,526 | ₩37,933 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,730 | ₩41,199 | ₩38,822 | ₩39,610 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,797 | ₩40,064 | ₩38,808 | ₩39,563 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,650 | ₩40,705 | ₩37,860 | ₩40,291 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩41,053 | ₩41,413 | ₩39,449 | ₩39,810 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩45,848 | ₩45,914 | ₩44,283 | ₩45,635 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,398 | ₩47,398 | ₩45,234 | ₩45,368 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,514 | ₩48,133 | ₩45,514 | ₩47,919 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩42,925 | ₩44,846 | ₩42,562 | ₩44,673 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩40,906 | ₩42,762 | ₩40,732 | ₩42,014 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,761 | ₩42,415 | ₩40,471 | ₩40,892 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,211 | ₩42,001 | ₩39,610 | ₩41,574 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,121 | ₩42,616 | ₩41,293 | ₩41,654 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩44,893 | ₩44,893 | ₩41,887 | ₩43,123 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,150 | ₩45,187 | ₩43,088 | ₩44,860 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩39,984 | ₩41,867 | ₩39,603 | ₩40,692 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩40,044 | ₩40,044 | ₩38,234 | ₩38,641 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,262 | ₩40,511 | ₩39,129 | ₩39,129 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,781 | ₩39,396 | ₩38,361 | ₩38,501 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩40,037 | ₩40,191 | ₩38,044 | ₩38,888 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,454 | ₩38,975 | ₩38,073 | ₩38,755 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩39,944 | ₩40,278 | ₩38,729 | ₩39,730 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩41,934 | ₩42,228 | ₩39,998 | ₩40,398 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,104 | ₩41,300 | ₩39,062 | ₩40,011 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,638 | ₩41,413 | ₩37,069 | ₩37,218 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩39,877 | ₩42,429 | ₩37,853 | ₩38,394 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,343 | ₩40,411 | ₩39,276 | ₩39,837 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,787 | ₩42,101 | ₩37,800 | ₩38,303 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,566 | ₩45,060 | ₩41,948 | ₩42,616 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,656 | ₩44,299 | ₩41,807 | ₩44,299 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,499 | ₩46,984 | ₩44,205 | ₩44,940 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩42,936 | ₩47,064 | ₩42,736 | ₩45,661 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,272 | ₩44,272 | ₩42,350 | ₩43,497 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,324 | ₩44,219 | ₩41,039 | ₩42,175 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,608 | ₩45,982 | ₩43,871 | ₩45,301 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,595 | ₩46,583 | ₩44,740 | ₩45,915 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,268 | ₩45,147 | ₩41,567 | ₩44,098 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,810 | ₩40,184 | ₩37,405 | ₩39,029 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,476 | ₩46,476 | ₩43,791 | ₩44,072 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩40,999 | ₩43,898 | ₩40,418 | ₩43,444 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩40,879 | ₩41,786 | ₩39,864 | ₩41,039 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩39,864 | ₩42,932 | ₩39,225 | ₩42,816 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,806 | ₩39,543 | ₩36,571 | ₩38,675 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,301 | ₩45,421 | ₩40,002 | ₩40,278 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,127 | ₩46,329 | ₩42,403 | ₩43,350 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,701 | ₩47,759 | ₩45,154 | ₩46,797 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,146 | ₩49,809 | ₩45,194 | ₩45,955 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,616 | ₩51,797 | ₩48,240 | ₩48,347 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,457 | ₩58,406 | ₩52,157 | ₩52,408 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,116 | ₩60,196 | ₩55,667 | ₩56,415 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩59,996 | ₩60,076 | ₩57,758 | ₩57,925 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩61,946 | ₩61,986 | ₩60,143 | ₩61,786 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,280 | ₩59,234 | ₩54,505 | ₩59,087 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,179 | ₩58,266 | ₩55,427 | ₩56,021 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,112 | ₩60,236 | ₩57,691 | ₩59,582 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,488 | ₩60,792 | ₩54,625 | ₩56,015 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,150 | ₩64,798 | ₩61,452 | ₩63,122 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩67,023 | ₩68,265 | ₩65,509 | ₩66,996 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,566 | ₩65,607 | ₩62,732 | ₩63,122 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩72,059 | ₩72,059 | ₩66,608 | ₩68,158 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩73,916 | ₩75,412 | ₩72,052 | ₩72,072 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩74,063 | ₩74,971 | ₩73,475 | ₩73,943 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,414 | ₩69,414 | ₩67,554 | ₩68,546 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩66,969 | ₩69,494 | ₩66,635 | ₩68,158 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩65,834 | ₩66,902 | ₩64,899 | ₩65,246 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,608 | ₩73,007 | ₩65,886 | ₩70,362 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩68,960 | ₩70,195 | ₩68,038 | ₩69,160 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,654 | ₩65,086 | ₩61,559 | ₩63,990 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩69,815 | ₩70,135 | ₩65,273 | ₩66,141 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,509 | ₩71,322 | ₩68,691 | ₩70,014 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,427 | ₩72,981 | ₩68,131 | ₩71,872 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,130 | ₩76,361 | ₩73,528 | ₩76,147 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩84,710 | ₩85,329 | ₩76,164 | ₩77,122 | -8.96% | 23만 |
|---|