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 | ₩26,018 | ₩26,332 | ₩25,751 | ₩25,757 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,817 | ₩26,058 | ₩24,655 | ₩25,481 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,445 | ₩26,620 | ₩26,058 | ₩26,512 | +0.25% | 5만 |
| 2026.10.06 | ₩28,249 | ₩28,664 | ₩27,862 | ₩28,038 | -0.75% | 9만 |
| 2026.10.05 | ₩28,316 | ₩28,771 | ₩27,681 | ₩28,036 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,831 | ₩29,011 | ₩27,033 | ₩27,167 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,686 | ₩27,687 | ₩26,686 | ₩27,448 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,742 | ₩28,022 | ₩26,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,743 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,274 | ₩27,274 | ₩26,298 | ₩26,745 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,779 | ₩27,154 | ₩26,212 | ₩26,646 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,073 | ₩27,220 | ₩26,566 | ₩27,073 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,140 | ₩27,768 | ₩26,686 | ₩27,327 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,142 | ₩28,450 | ₩26,894 | ₩27,461 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,183 | ₩28,851 | ₩28,062 | ₩28,597 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,728 | ₩29,036 | ₩27,706 | ₩28,771 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,599 | ₩25,604 | ₩23,599 | ₩25,497 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,624 | ₩22,891 | ₩22,396 | ₩22,704 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,183 | ₩22,595 | ₩21,955 | ₩22,410 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,918 | ₩23,229 | ₩21,635 | ₩22,316 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,572 | ₩24,441 | ₩23,572 | ₩24,281 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,372 | ₩24,722 | ₩23,118 | ₩23,198 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,238 | ₩23,332 | ₩22,966 | ₩23,185 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,641 | ₩24,693 | ₩23,679 | ₩23,920 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩23,920 | ₩24,281 | ₩23,465 | ₩23,933 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,548 | ₩24,949 | ₩24,072 | ₩24,828 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,174 | ₩26,191 | ₩23,987 | ₩26,138 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,131 | ₩23,555 | ₩22,998 | ₩23,425 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,800 | ₩24,114 | ₩22,951 | ₩23,385 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,080 | ₩24,695 | ₩23,786 | ₩24,441 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,668 | ₩25,016 | ₩23,338 | ₩23,653 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,762 | ₩25,751 | ₩24,588 | ₩25,183 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩24,027 | ₩24,386 | ₩23,813 | ₩24,253 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,428 | ₩24,975 | ₩24,027 | ₩24,454 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,575 | ₩25,203 | ₩23,940 | ₩24,468 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,439 | ₩23,913 | ₩23,051 | ₩23,425 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,499 | ₩21,114 | ₩20,125 | ₩20,993 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,824 | ₩19,229 | ₩16,771 | ₩18,648 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,343 | ₩16,851 | ₩16,343 | ₩16,690 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,184 | ₩16,624 | ₩16,143 | ₩16,543 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,755 | ₩15,915 | ₩15,608 | ₩15,795 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,303 | ₩16,343 | ₩15,782 | ₩16,072 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,356 | ₩16,356 | ₩15,996 | ₩16,092 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,436 | ₩16,490 | ₩15,996 | ₩16,136 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,851 | ₩16,877 | ₩16,289 | ₩16,410 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,051 | ₩17,117 | ₩16,721 | ₩16,950 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,550 | ₩16,864 | ₩16,550 | ₩16,650 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,436 | ₩16,944 | ₩16,436 | ₩16,904 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,396 | ₩16,676 | ₩15,955 | ₩16,637 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,835 | ₩16,503 | ₩15,755 | ₩16,423 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,249 | ₩16,263 | ₩15,675 | ₩15,979 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,852 | ₩17,098 | ₩16,837 | ₩16,931 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,598 | ₩16,877 | ₩16,276 | ₩16,289 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,156 | ₩16,477 | ₩15,862 | ₩16,436 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,038 | ₩17,412 | ₩16,784 | ₩17,011 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,757 | ₩16,757 | ₩16,383 | ₩16,664 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,131 | ₩17,305 | ₩16,904 | ₩16,958 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,465 | ₩17,840 | ₩17,439 | ₩17,639 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,866 | ₩18,154 | ₩17,733 | ₩17,920 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,877 | ₩17,519 | ₩16,704 | ₩17,212 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,029 | ₩16,824 | ₩15,822 | ₩16,737 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,744 | ₩17,118 | ₩16,684 | ₩16,777 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,365 | ₩17,465 | ₩17,051 | ₩17,145 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,664 | ₩17,142 | ₩16,503 | ₩16,944 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,049 | ₩16,116 | ₩15,528 | ₩15,822 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,811 | ₩17,058 | ₩16,610 | ₩16,677 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,036 | ₩16,410 | ₩16,036 | ₩16,410 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,595 | ₩15,902 | ₩15,457 | ₩15,812 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,303 | ₩16,864 | ₩16,089 | ₩16,685 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,434 | ₩16,771 | ₩15,434 | ₩16,610 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,581 | ₩15,815 | ₩15,421 | ₩15,474 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,175 | ₩15,027 | ₩14,175 | ₩14,779 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,098 | ₩14,338 | ₩13,898 | ₩14,218 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,820 | ₩15,114 | ₩14,298 | ₩15,017 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,312 | ₩15,047 | ₩14,232 | ₩14,726 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,235 | ₩15,235 | ₩13,924 | ₩14,445 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,849 | ₩15,902 | ₩14,419 | ₩14,800 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,929 | ₩16,276 | ₩15,929 | ₩16,112 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,519 | ₩17,786 | ₩17,117 | ₩17,198 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,212 | ₩17,212 | ₩16,062 | ₩16,410 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,481 | ₩18,160 | ₩17,091 | ₩17,185 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,160 | ₩18,294 | ₩17,787 | ₩17,920 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,628 | ₩18,850 | ₩18,334 | ₩18,468 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,757 | ₩17,318 | ₩16,657 | ₩16,904 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,530 | ₩17,051 | ₩16,289 | ₩16,931 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,922 | ₩16,503 | ₩15,922 | ₩16,062 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,370 | ₩16,376 | ₩15,448 | ₩16,129 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩16,971 | ₩17,318 | ₩16,837 | ₩16,904 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,263 | ₩16,319 | ₩14,726 | ₩15,381 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,891 | ₩17,572 | ₩16,704 | ₩17,119 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,922 | ₩19,086 | ₩18,007 | ₩18,080 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,165 | ₩20,205 | ₩18,655 | ₩19,129 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩21,929 | ₩22,036 | ₩21,186 | ₩21,768 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,677 | ₩23,488 | ₩22,356 | ₩22,984 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,811 | ₩23,135 | ₩22,423 | ₩22,971 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,040 | ₩24,321 | ₩23,786 | ₩23,980 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,136 | ₩25,831 | ₩24,494 | ₩24,615 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,577 | ₩25,577 | ₩24,430 | ₩24,561 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,563 | ₩26,098 | ₩25,122 | ₩25,869 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,463 | ₩25,884 | ₩25,363 | ₩25,883 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,082 | ₩25,403 | ₩24,828 | ₩25,310 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,684 | ₩25,764 | ₩24,750 | ₩25,324 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,568 | ₩27,568 | ₩26,526 | ₩26,917 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,555 | ₩29,024 | ₩27,367 | ₩28,597 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,688 | ₩27,701 | ₩26,718 | ₩27,341 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,089 | ₩28,276 | ₩27,488 | ₩28,142 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,396 | ₩29,091 | ₩27,982 | ₩29,011 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,448 | ₩27,889 | ₩27,327 | ₩27,782 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,383 | ₩28,383 | ₩27,354 | ₩27,929 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,131 | ₩29,131 | ₩28,597 | ₩28,784 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,771 | ₩28,958 | ₩28,423 | ₩28,851 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,073 | ₩28,142 | ₩26,806 | ₩27,875 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,686 | ₩27,100 | ₩26,539 | ₩26,686 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,491 | ₩25,550 | ₩25,216 | ₩25,363 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,550 | ₩25,688 | ₩24,589 | ₩24,788 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,296 | ₩25,403 | ₩24,922 | ₩25,403 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,338 | ₩26,619 | ₩25,537 | ₩25,751 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,766 | ₩26,833 | ₩26,151 | ₩26,298 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,338 | ₩27,020 | ₩25,924 | ₩26,379 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩26,926 | ₩27,555 | ₩26,806 | ₩27,180 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,336 | ₩25,482 | ₩24,561 | ₩24,681 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,775 | ₩25,644 | ₩24,494 | ₩25,510 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩25,938 | ₩26,979 | ₩25,617 | ₩26,405 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,722 | ₩25,002 | ₩23,586 | ₩24,975 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,387 | ₩24,922 | ₩23,853 | ₩24,762 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,481 | ₩25,470 | ₩24,053 | ₩24,267 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,249 | ₩23,800 | ₩22,089 | ₩23,679 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,105 | ₩23,706 | ₩22,824 | ₩23,706 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,276 | ₩23,198 | ₩21,995 | ₩22,944 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,265 | ₩23,265 | ₩22,054 | ₩22,436 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,686 | ₩21,073 | ₩20,258 | ₩21,033 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,314 | ₩21,835 | ₩21,194 | ₩21,555 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,376 | ₩20,071 | ₩19,109 | ₩19,871 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩20,967 | ₩21,220 | ₩20,473 | ₩20,646 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,871 | ₩20,793 | ₩19,630 | ₩20,392 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,445 | ₩20,499 | ₩19,497 | ₩19,640 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,751 | ₩19,791 | ₩19,056 | ₩19,350 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,448 | ₩21,728 | ₩20,686 | ₩20,886 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,831 | ₩23,098 | ₩22,289 | ₩22,370 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,330 | ₩22,390 | ₩21,274 | ₩21,481 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,396 | ₩23,078 | ₩22,009 | ₩22,330 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,490 | ₩22,490 | ₩21,555 | ₩22,036 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,568 | ₩22,343 | ₩21,294 | ₩22,116 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,840 | ₩23,840 | ₩22,583 | ₩22,664 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,454 | ₩25,269 | ₩24,234 | ₩25,016 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,641 | ₩25,016 | ₩24,053 | ₩24,615 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,107 | ₩24,615 | ₩22,690 | ₩22,837 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,370 | ₩22,582 | ₩21,762 | ₩22,423 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,517 | ₩22,931 | ₩21,969 | ₩22,624 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,717 | ₩23,322 | ₩21,742 | ₩22,209 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,394 | ₩21,849 | ₩21,127 | ₩21,595 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,635 | ₩21,635 | ₩20,766 | ₩21,073 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩23,933 | ₩24,080 | ₩22,657 | ₩23,065 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,492 | ₩24,962 | ₩23,278 | ₩24,334 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,579 | ₩21,782 | ₩20,045 | ₩21,294 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,737 | ₩22,383 | ₩19,630 | ₩21,929 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,392 | ₩20,405 | ₩19,470 | ₩19,737 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,341 | ₩21,448 | ₩20,365 | ₩20,873 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,512 | ₩22,284 | ₩20,298 | ₩22,049 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,387 | ₩19,322 | ₩18,281 | ₩19,241 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,392 | ₩20,392 | ₩18,975 | ₩19,195 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,833 | ₩21,421 | ₩20,699 | ₩21,341 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,178 | ₩20,980 | ₩20,071 | ₩20,980 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩21,020 | ₩21,595 | ₩20,165 | ₩20,379 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,454 | ₩21,621 | ₩20,632 | ₩21,408 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,140 | ₩22,463 | ₩20,873 | ₩22,022 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,782 | ₩21,862 | ₩19,804 | ₩20,004 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,755 | ₩21,755 | ₩20,245 | ₩21,421 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,543 | ₩23,038 | ₩21,621 | ₩22,156 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,383 | ₩23,810 | ₩22,142 | ₩23,572 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,234 | ₩24,000 | ₩21,234 | ₩23,151 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,820 | ₩24,311 | ₩18,287 | ₩19,296 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,621 | ₩27,902 | ₩25,269 | ₩26,218 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,200 | ₩30,214 | ₩25,938 | ₩28,523 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,813 | ₩30,855 | ₩29,399 | ₩29,759 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,768 | ₩35,212 | ₩32,886 | ₩34,570 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩37,964 | ₩38,091 | ₩33,995 | ₩34,791 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩40,049 | ₩40,443 | ₩39,087 | ₩39,234 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,526 | ₩39,554 | ₩37,644 | ₩39,488 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,151 | ₩39,020 | ₩37,537 | ₩37,944 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,742 | ₩41,211 | ₩38,833 | ₩39,621 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,808 | ₩40,076 | ₩38,820 | ₩39,575 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,661 | ₩40,717 | ₩37,871 | ₩40,303 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩41,064 | ₩41,425 | ₩39,461 | ₩39,822 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩45,862 | ₩45,927 | ₩44,296 | ₩45,648 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,412 | ₩47,412 | ₩45,247 | ₩45,381 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,528 | ₩48,147 | ₩45,528 | ₩47,933 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩42,938 | ₩44,860 | ₩42,575 | ₩44,686 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩40,918 | ₩42,775 | ₩40,744 | ₩42,027 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,773 | ₩42,428 | ₩40,483 | ₩40,904 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,223 | ₩42,013 | ₩39,621 | ₩41,586 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,134 | ₩42,628 | ₩41,305 | ₩41,666 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩44,906 | ₩44,906 | ₩41,900 | ₩43,136 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,162 | ₩45,200 | ₩43,101 | ₩44,873 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩39,995 | ₩41,880 | ₩39,615 | ₩40,704 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩40,056 | ₩40,056 | ₩38,245 | ₩38,652 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,274 | ₩40,523 | ₩39,140 | ₩39,140 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,793 | ₩39,407 | ₩38,372 | ₩38,512 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩40,049 | ₩40,203 | ₩38,055 | ₩38,900 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,465 | ₩38,987 | ₩38,085 | ₩38,766 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩39,955 | ₩40,289 | ₩38,741 | ₩39,742 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩41,946 | ₩42,240 | ₩40,010 | ₩40,410 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,116 | ₩41,312 | ₩39,073 | ₩40,022 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,650 | ₩41,425 | ₩37,080 | ₩37,229 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩39,889 | ₩42,441 | ₩37,864 | ₩38,405 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,354 | ₩40,423 | ₩39,287 | ₩39,848 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,799 | ₩42,113 | ₩37,811 | ₩38,314 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,579 | ₩45,073 | ₩41,960 | ₩42,628 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,668 | ₩44,312 | ₩41,820 | ₩44,312 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,512 | ₩46,998 | ₩44,218 | ₩44,953 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩42,949 | ₩47,078 | ₩42,748 | ₩45,675 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,285 | ₩44,285 | ₩42,362 | ₩43,510 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,336 | ₩44,232 | ₩41,051 | ₩42,187 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,621 | ₩45,995 | ₩43,884 | ₩45,314 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,608 | ₩46,597 | ₩44,753 | ₩45,929 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,281 | ₩45,160 | ₩41,579 | ₩44,111 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,822 | ₩40,196 | ₩37,416 | ₩39,040 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,490 | ₩46,490 | ₩43,804 | ₩44,085 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩41,011 | ₩43,911 | ₩40,430 | ₩43,456 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩40,891 | ₩41,798 | ₩39,875 | ₩41,051 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩39,875 | ₩42,945 | ₩39,236 | ₩42,828 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,817 | ₩39,554 | ₩36,581 | ₩38,686 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,314 | ₩45,434 | ₩40,014 | ₩40,289 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,140 | ₩46,343 | ₩42,415 | ₩43,363 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,715 | ₩47,773 | ₩45,167 | ₩46,811 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,160 | ₩49,824 | ₩45,207 | ₩45,969 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,630 | ₩51,812 | ₩48,254 | ₩48,361 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,474 | ₩58,423 | ₩52,172 | ₩52,423 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,134 | ₩60,214 | ₩55,684 | ₩56,432 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩60,013 | ₩60,093 | ₩57,775 | ₩57,942 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩61,964 | ₩62,004 | ₩60,160 | ₩61,804 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,296 | ₩59,252 | ₩54,521 | ₩59,105 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,196 | ₩58,283 | ₩55,443 | ₩56,038 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,129 | ₩60,254 | ₩57,708 | ₩59,599 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,505 | ₩60,810 | ₩54,641 | ₩56,031 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,169 | ₩64,817 | ₩61,470 | ₩63,140 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩67,042 | ₩68,285 | ₩65,528 | ₩67,015 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,586 | ₩65,626 | ₩62,750 | ₩63,140 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩72,080 | ₩72,080 | ₩66,628 | ₩68,178 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩73,937 | ₩75,434 | ₩72,073 | ₩72,093 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩74,084 | ₩74,993 | ₩73,497 | ₩73,964 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,434 | ₩69,434 | ₩67,574 | ₩68,566 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩66,989 | ₩69,514 | ₩66,655 | ₩68,178 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩65,853 | ₩66,922 | ₩64,917 | ₩65,265 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,628 | ₩73,029 | ₩65,905 | ₩70,383 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩68,980 | ₩70,216 | ₩68,058 | ₩69,180 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,672 | ₩65,105 | ₩61,577 | ₩64,009 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩69,835 | ₩70,156 | ₩65,292 | ₩66,160 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,530 | ₩71,342 | ₩68,711 | ₩70,034 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,448 | ₩73,002 | ₩68,151 | ₩71,893 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,151 | ₩76,383 | ₩73,550 | ₩76,169 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩84,735 | ₩85,353 | ₩76,186 | ₩77,145 | -8.96% | 23만 |
|---|