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 | ₩26,015 | ₩26,329 | ₩25,748 | ₩25,755 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,815 | ₩26,056 | ₩24,653 | ₩25,478 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,443 | ₩26,618 | ₩26,056 | ₩26,510 | +0.25% | 5만 |
| 2026.10.06 | ₩28,247 | ₩28,661 | ₩27,859 | ₩28,036 | -0.75% | 9만 |
| 2026.10.05 | ₩28,314 | ₩28,768 | ₩27,679 | ₩28,033 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,828 | ₩29,008 | ₩27,031 | ₩27,165 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,684 | ₩27,684 | ₩26,684 | ₩27,445 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,739 | ₩28,020 | ₩26,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,741 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,271 | ₩27,271 | ₩26,296 | ₩26,742 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,777 | ₩27,151 | ₩26,209 | ₩26,643 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,071 | ₩27,218 | ₩26,563 | ₩27,071 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,138 | ₩27,766 | ₩26,684 | ₩27,325 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,140 | ₩28,447 | ₩26,892 | ₩27,458 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,180 | ₩28,848 | ₩28,060 | ₩28,594 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,726 | ₩29,034 | ₩27,703 | ₩28,768 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,597 | ₩25,601 | ₩23,597 | ₩25,494 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,622 | ₩22,889 | ₩22,394 | ₩22,702 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,181 | ₩22,593 | ₩21,953 | ₩22,408 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,915 | ₩23,227 | ₩21,633 | ₩22,314 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,570 | ₩24,439 | ₩23,570 | ₩24,278 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,370 | ₩24,719 | ₩23,116 | ₩23,196 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,236 | ₩23,330 | ₩22,964 | ₩23,183 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,639 | ₩24,691 | ₩23,677 | ₩23,918 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩23,918 | ₩24,278 | ₩23,463 | ₩23,931 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,546 | ₩24,946 | ₩24,070 | ₩24,826 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,171 | ₩26,189 | ₩23,984 | ₩26,136 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,129 | ₩23,553 | ₩22,996 | ₩23,423 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,797 | ₩24,111 | ₩22,949 | ₩23,383 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,078 | ₩24,693 | ₩23,784 | ₩24,439 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,666 | ₩25,013 | ₩23,336 | ₩23,650 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,759 | ₩25,748 | ₩24,586 | ₩25,180 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩24,025 | ₩24,384 | ₩23,811 | ₩24,250 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,425 | ₩24,973 | ₩24,025 | ₩24,452 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,572 | ₩25,200 | ₩23,938 | ₩24,465 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,437 | ₩23,911 | ₩23,049 | ₩23,423 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,497 | ₩21,112 | ₩20,123 | ₩20,991 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,823 | ₩19,228 | ₩16,769 | ₩18,646 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,341 | ₩16,849 | ₩16,341 | ₩16,689 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,182 | ₩16,622 | ₩16,141 | ₩16,542 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,754 | ₩15,914 | ₩15,607 | ₩15,794 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,301 | ₩16,341 | ₩15,780 | ₩16,070 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,355 | ₩16,355 | ₩15,994 | ₩16,090 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,435 | ₩16,488 | ₩15,994 | ₩16,134 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,849 | ₩16,876 | ₩16,288 | ₩16,408 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,050 | ₩17,115 | ₩16,720 | ₩16,948 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,549 | ₩16,863 | ₩16,549 | ₩16,649 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,435 | ₩16,943 | ₩16,435 | ₩16,903 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,395 | ₩16,674 | ₩15,954 | ₩16,635 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,834 | ₩16,502 | ₩15,754 | ₩16,422 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,248 | ₩16,261 | ₩15,673 | ₩15,978 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,851 | ₩17,096 | ₩16,836 | ₩16,929 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,597 | ₩16,876 | ₩16,275 | ₩16,288 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,154 | ₩16,475 | ₩15,860 | ₩16,435 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,036 | ₩17,410 | ₩16,782 | ₩17,010 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,756 | ₩16,756 | ₩16,382 | ₩16,662 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,130 | ₩17,304 | ₩16,903 | ₩16,956 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,464 | ₩17,838 | ₩17,437 | ₩17,638 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,865 | ₩18,152 | ₩17,731 | ₩17,918 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,876 | ₩17,517 | ₩16,702 | ₩17,210 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,027 | ₩16,823 | ₩15,820 | ₩16,736 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,742 | ₩17,116 | ₩16,682 | ₩16,776 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,364 | ₩17,464 | ₩17,050 | ₩17,143 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,662 | ₩17,141 | ₩16,502 | ₩16,943 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,048 | ₩16,114 | ₩15,526 | ₩15,820 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,809 | ₩17,056 | ₩16,609 | ₩16,676 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,034 | ₩16,408 | ₩16,034 | ₩16,408 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,593 | ₩15,901 | ₩15,456 | ₩15,811 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,301 | ₩16,863 | ₩16,088 | ₩16,684 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,433 | ₩16,769 | ₩15,433 | ₩16,609 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,580 | ₩15,814 | ₩15,420 | ₩15,473 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,174 | ₩15,025 | ₩14,174 | ₩14,778 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,097 | ₩14,337 | ₩13,896 | ₩14,217 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,818 | ₩15,112 | ₩14,297 | ₩15,016 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,310 | ₩15,045 | ₩14,230 | ₩14,725 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,234 | ₩15,234 | ₩13,923 | ₩14,444 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,847 | ₩15,901 | ₩14,417 | ₩14,798 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,927 | ₩16,275 | ₩15,927 | ₩16,110 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,517 | ₩17,785 | ₩17,115 | ₩17,197 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,210 | ₩17,210 | ₩16,061 | ₩16,408 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,480 | ₩18,159 | ₩17,090 | ₩17,183 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,159 | ₩18,292 | ₩17,786 | ₩17,918 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,626 | ₩18,848 | ₩18,332 | ₩18,466 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,756 | ₩17,317 | ₩16,655 | ₩16,903 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,529 | ₩17,050 | ₩16,288 | ₩16,929 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,921 | ₩16,502 | ₩15,921 | ₩16,061 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,368 | ₩16,375 | ₩15,446 | ₩16,128 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩16,969 | ₩17,317 | ₩16,836 | ₩16,903 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,261 | ₩16,317 | ₩14,725 | ₩15,379 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,889 | ₩17,571 | ₩16,702 | ₩17,118 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,920 | ₩19,085 | ₩18,005 | ₩18,079 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,163 | ₩20,203 | ₩18,653 | ₩19,127 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩21,927 | ₩22,034 | ₩21,184 | ₩21,766 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,675 | ₩23,486 | ₩22,354 | ₩22,982 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,809 | ₩23,133 | ₩22,421 | ₩22,969 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,038 | ₩24,318 | ₩23,784 | ₩23,978 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,134 | ₩25,828 | ₩24,492 | ₩24,612 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,574 | ₩25,574 | ₩24,428 | ₩24,559 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,561 | ₩26,096 | ₩25,120 | ₩25,867 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,461 | ₩25,882 | ₩25,361 | ₩25,880 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,080 | ₩25,401 | ₩24,826 | ₩25,307 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,681 | ₩25,762 | ₩24,747 | ₩25,322 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,565 | ₩27,565 | ₩26,523 | ₩26,915 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,552 | ₩29,022 | ₩27,365 | ₩28,594 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,686 | ₩27,699 | ₩26,716 | ₩27,338 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,087 | ₩28,274 | ₩27,485 | ₩28,140 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,394 | ₩29,089 | ₩27,980 | ₩29,008 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,445 | ₩27,886 | ₩27,325 | ₩27,779 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,380 | ₩28,380 | ₩27,352 | ₩27,926 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,129 | ₩29,129 | ₩28,594 | ₩28,781 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,768 | ₩28,955 | ₩28,421 | ₩28,848 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,071 | ₩28,140 | ₩26,804 | ₩27,873 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,684 | ₩27,098 | ₩26,537 | ₩26,684 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,489 | ₩25,548 | ₩25,214 | ₩25,361 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,548 | ₩25,685 | ₩24,587 | ₩24,786 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,294 | ₩25,401 | ₩24,920 | ₩25,401 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,336 | ₩26,617 | ₩25,534 | ₩25,748 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,764 | ₩26,830 | ₩26,149 | ₩26,296 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,336 | ₩27,018 | ₩25,922 | ₩26,376 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩26,924 | ₩27,552 | ₩26,804 | ₩27,178 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,334 | ₩25,480 | ₩24,559 | ₩24,679 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,773 | ₩25,641 | ₩24,492 | ₩25,508 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩25,935 | ₩26,976 | ₩25,615 | ₩26,403 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,719 | ₩25,000 | ₩23,584 | ₩24,973 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,385 | ₩24,920 | ₩23,851 | ₩24,759 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,479 | ₩25,468 | ₩24,051 | ₩24,265 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,247 | ₩23,797 | ₩22,087 | ₩23,677 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,103 | ₩23,704 | ₩22,822 | ₩23,704 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,274 | ₩23,196 | ₩21,994 | ₩22,942 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,263 | ₩23,263 | ₩22,052 | ₩22,434 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,684 | ₩21,072 | ₩20,256 | ₩21,031 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,312 | ₩21,833 | ₩21,192 | ₩21,553 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,375 | ₩20,069 | ₩19,107 | ₩19,869 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩20,965 | ₩21,219 | ₩20,472 | ₩20,644 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,869 | ₩20,791 | ₩19,628 | ₩20,390 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,444 | ₩20,497 | ₩19,495 | ₩19,638 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,749 | ₩19,789 | ₩19,054 | ₩19,348 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,446 | ₩21,726 | ₩20,684 | ₩20,884 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,829 | ₩23,096 | ₩22,287 | ₩22,368 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,328 | ₩22,388 | ₩21,272 | ₩21,479 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,394 | ₩23,076 | ₩22,007 | ₩22,328 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,488 | ₩22,488 | ₩21,553 | ₩22,034 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,566 | ₩22,341 | ₩21,292 | ₩22,114 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,837 | ₩23,837 | ₩22,581 | ₩22,662 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,452 | ₩25,267 | ₩24,232 | ₩25,013 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,639 | ₩25,013 | ₩24,051 | ₩24,612 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,105 | ₩24,612 | ₩22,688 | ₩22,835 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,368 | ₩22,580 | ₩21,760 | ₩22,421 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,515 | ₩22,929 | ₩21,967 | ₩22,622 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,715 | ₩23,320 | ₩21,740 | ₩22,207 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,392 | ₩21,847 | ₩21,125 | ₩21,593 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,633 | ₩21,633 | ₩20,764 | ₩21,072 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩23,931 | ₩24,078 | ₩22,655 | ₩23,062 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,490 | ₩24,960 | ₩23,276 | ₩24,332 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,577 | ₩21,780 | ₩20,043 | ₩21,292 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,735 | ₩22,381 | ₩19,628 | ₩21,927 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,390 | ₩20,403 | ₩19,468 | ₩19,735 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,339 | ₩21,446 | ₩20,363 | ₩20,871 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,510 | ₩22,282 | ₩20,297 | ₩22,047 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,386 | ₩19,320 | ₩18,279 | ₩19,240 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,390 | ₩20,390 | ₩18,974 | ₩19,193 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,831 | ₩21,419 | ₩20,697 | ₩21,339 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,176 | ₩20,978 | ₩20,069 | ₩20,978 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩21,018 | ₩21,593 | ₩20,163 | ₩20,377 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,452 | ₩21,619 | ₩20,631 | ₩21,406 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,138 | ₩22,461 | ₩20,871 | ₩22,020 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,780 | ₩21,860 | ₩19,802 | ₩20,003 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,753 | ₩21,753 | ₩20,243 | ₩21,419 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,541 | ₩23,036 | ₩21,619 | ₩22,154 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,381 | ₩23,808 | ₩22,141 | ₩23,570 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,232 | ₩23,998 | ₩21,232 | ₩23,149 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,817 | ₩24,309 | ₩18,286 | ₩19,294 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,619 | ₩27,899 | ₩25,267 | ₩26,216 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,198 | ₩30,211 | ₩25,935 | ₩28,521 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,810 | ₩30,852 | ₩29,396 | ₩29,757 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,765 | ₩35,208 | ₩32,883 | ₩34,567 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩37,961 | ₩38,088 | ₩33,992 | ₩34,787 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩40,045 | ₩40,439 | ₩39,083 | ₩39,230 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,522 | ₩39,551 | ₩37,640 | ₩39,484 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,148 | ₩39,016 | ₩37,533 | ₩37,941 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,738 | ₩41,208 | ₩38,829 | ₩39,618 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,805 | ₩40,072 | ₩38,816 | ₩39,571 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,658 | ₩40,713 | ₩37,867 | ₩40,299 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩41,061 | ₩41,422 | ₩39,457 | ₩39,818 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩45,858 | ₩45,923 | ₩44,292 | ₩45,644 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,408 | ₩47,408 | ₩45,243 | ₩45,377 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,524 | ₩48,143 | ₩45,524 | ₩47,929 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩42,934 | ₩44,856 | ₩42,571 | ₩44,682 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩40,914 | ₩42,771 | ₩40,740 | ₩42,023 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,769 | ₩42,424 | ₩40,480 | ₩40,900 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,219 | ₩42,009 | ₩39,618 | ₩41,582 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,130 | ₩42,624 | ₩41,301 | ₩41,662 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩44,902 | ₩44,902 | ₩41,896 | ₩43,132 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,159 | ₩45,196 | ₩43,097 | ₩44,869 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩39,992 | ₩41,876 | ₩39,611 | ₩40,700 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩40,052 | ₩40,052 | ₩38,241 | ₩38,649 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,270 | ₩40,520 | ₩39,137 | ₩39,137 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,789 | ₩39,404 | ₩38,368 | ₩38,509 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩40,045 | ₩40,199 | ₩38,052 | ₩38,896 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,462 | ₩38,983 | ₩38,081 | ₩38,763 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩39,952 | ₩40,286 | ₩38,737 | ₩39,738 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩41,943 | ₩42,237 | ₩40,007 | ₩40,406 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,112 | ₩41,308 | ₩39,070 | ₩40,019 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,647 | ₩41,422 | ₩37,076 | ₩37,226 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩39,885 | ₩42,437 | ₩37,861 | ₩38,402 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,351 | ₩40,419 | ₩39,284 | ₩39,845 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,796 | ₩42,110 | ₩37,807 | ₩38,311 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,575 | ₩45,069 | ₩41,956 | ₩42,624 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,664 | ₩44,308 | ₩41,816 | ₩44,308 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,508 | ₩46,993 | ₩44,214 | ₩44,949 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩42,945 | ₩47,074 | ₩42,744 | ₩45,671 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,281 | ₩44,281 | ₩42,358 | ₩43,506 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,332 | ₩44,228 | ₩41,047 | ₩42,183 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,617 | ₩45,991 | ₩43,880 | ₩45,310 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,604 | ₩46,593 | ₩44,749 | ₩45,925 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,277 | ₩45,156 | ₩41,575 | ₩44,107 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,818 | ₩40,192 | ₩37,413 | ₩39,036 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,486 | ₩46,486 | ₩43,800 | ₩44,081 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩41,007 | ₩43,907 | ₩40,426 | ₩43,453 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩40,887 | ₩41,794 | ₩39,872 | ₩41,047 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩39,872 | ₩42,941 | ₩39,233 | ₩42,825 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,814 | ₩39,551 | ₩36,578 | ₩38,682 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,310 | ₩45,430 | ₩40,011 | ₩40,286 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,136 | ₩46,339 | ₩42,412 | ₩43,359 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,711 | ₩47,768 | ₩45,163 | ₩46,806 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,156 | ₩49,819 | ₩45,203 | ₩45,965 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,626 | ₩51,808 | ₩48,249 | ₩48,356 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,469 | ₩58,418 | ₩52,167 | ₩52,418 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,128 | ₩60,208 | ₩55,679 | ₩56,427 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩60,008 | ₩60,088 | ₩57,770 | ₩57,937 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩61,959 | ₩61,999 | ₩60,155 | ₩61,798 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,291 | ₩59,246 | ₩54,516 | ₩59,099 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,191 | ₩58,277 | ₩55,438 | ₩56,033 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,124 | ₩60,248 | ₩57,703 | ₩59,594 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,500 | ₩60,804 | ₩54,636 | ₩56,026 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,163 | ₩64,811 | ₩61,464 | ₩63,135 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩67,036 | ₩68,279 | ₩65,522 | ₩67,009 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,580 | ₩65,620 | ₩62,744 | ₩63,135 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩72,074 | ₩72,074 | ₩66,622 | ₩68,172 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩73,931 | ₩75,427 | ₩72,067 | ₩72,087 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩74,078 | ₩74,986 | ₩73,490 | ₩73,958 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,428 | ₩69,428 | ₩67,568 | ₩68,559 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩66,983 | ₩69,508 | ₩66,649 | ₩68,172 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩65,847 | ₩66,916 | ₩64,912 | ₩65,259 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,622 | ₩73,022 | ₩65,899 | ₩70,377 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩68,974 | ₩70,210 | ₩68,052 | ₩69,174 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,667 | ₩65,099 | ₩61,571 | ₩64,003 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩69,829 | ₩70,149 | ₩65,286 | ₩66,154 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,524 | ₩71,336 | ₩68,705 | ₩70,028 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,441 | ₩72,996 | ₩68,145 | ₩71,886 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,145 | ₩76,376 | ₩73,543 | ₩76,162 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩84,727 | ₩85,346 | ₩76,180 | ₩77,138 | -8.96% | 23만 |
|---|