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 | ₩25,982 | ₩26,296 | ₩25,715 | ₩25,722 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,782 | ₩26,022 | ₩24,621 | ₩25,446 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,409 | ₩26,584 | ₩26,022 | ₩26,476 | +0.25% | 5만 |
| 2026.10.06 | ₩28,211 | ₩28,625 | ₩27,824 | ₩28,000 | -0.75% | 9만 |
| 2026.10.05 | ₩28,278 | ₩28,731 | ₩27,644 | ₩27,997 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,791 | ₩28,972 | ₩26,997 | ₩27,130 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,650 | ₩27,649 | ₩26,650 | ₩27,410 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,704 | ₩27,984 | ₩26,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,707 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,237 | ₩27,237 | ₩26,263 | ₩26,708 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,743 | ₩27,117 | ₩26,176 | ₩26,610 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,037 | ₩27,183 | ₩26,529 | ₩27,037 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,103 | ₩27,730 | ₩26,650 | ₩27,290 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,104 | ₩28,411 | ₩26,858 | ₩27,424 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,144 | ₩28,811 | ₩28,024 | ₩28,558 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,690 | ₩28,997 | ₩27,668 | ₩28,731 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,567 | ₩25,569 | ₩23,567 | ₩25,462 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,593 | ₩22,860 | ₩22,366 | ₩22,673 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,152 | ₩22,565 | ₩21,926 | ₩22,379 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,886 | ₩23,197 | ₩21,605 | ₩22,286 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,540 | ₩24,408 | ₩23,540 | ₩24,248 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,340 | ₩24,688 | ₩23,087 | ₩23,167 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,207 | ₩23,300 | ₩22,934 | ₩23,153 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,608 | ₩24,660 | ₩23,647 | ₩23,887 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩23,887 | ₩24,248 | ₩23,433 | ₩23,901 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,514 | ₩24,915 | ₩24,039 | ₩24,795 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,141 | ₩26,156 | ₩23,954 | ₩26,102 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,100 | ₩23,523 | ₩22,966 | ₩23,393 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,767 | ₩24,081 | ₩22,920 | ₩23,353 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,047 | ₩24,661 | ₩23,754 | ₩24,408 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,634 | ₩24,981 | ₩23,307 | ₩23,620 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,728 | ₩25,715 | ₩24,554 | ₩25,148 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩23,994 | ₩24,353 | ₩23,780 | ₩24,219 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,394 | ₩24,941 | ₩23,994 | ₩24,421 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,541 | ₩25,168 | ₩23,907 | ₩24,434 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,407 | ₩23,881 | ₩23,020 | ₩23,393 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,471 | ₩21,085 | ₩20,097 | ₩20,965 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,801 | ₩19,203 | ₩16,748 | ₩18,623 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,321 | ₩16,828 | ₩16,321 | ₩16,668 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,162 | ₩16,601 | ₩16,121 | ₩16,521 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,734 | ₩15,894 | ₩15,587 | ₩15,774 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,281 | ₩16,321 | ₩15,760 | ₩16,050 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,334 | ₩16,334 | ₩15,974 | ₩16,070 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,414 | ₩16,467 | ₩15,974 | ₩16,114 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,828 | ₩16,854 | ₩16,267 | ₩16,387 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,028 | ₩17,093 | ₩16,698 | ₩16,927 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,528 | ₩16,841 | ₩16,528 | ₩16,628 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,414 | ₩16,921 | ₩16,414 | ₩16,881 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,374 | ₩16,653 | ₩15,934 | ₩16,614 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,814 | ₩16,481 | ₩15,734 | ₩16,401 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,227 | ₩16,241 | ₩15,653 | ₩15,958 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,829 | ₩17,075 | ₩16,814 | ₩16,908 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,576 | ₩16,854 | ₩16,254 | ₩16,267 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,134 | ₩16,454 | ₩15,840 | ₩16,414 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,015 | ₩17,388 | ₩16,761 | ₩16,988 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,734 | ₩16,734 | ₩16,361 | ₩16,641 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,108 | ₩17,282 | ₩16,881 | ₩16,935 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,442 | ₩17,815 | ₩17,415 | ₩17,615 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,842 | ₩18,129 | ₩17,709 | ₩17,895 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,854 | ₩17,495 | ₩16,681 | ₩17,188 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,007 | ₩16,801 | ₩15,800 | ₩16,714 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,721 | ₩17,095 | ₩16,661 | ₩16,754 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,342 | ₩17,442 | ₩17,028 | ₩17,121 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,641 | ₩17,119 | ₩16,481 | ₩16,921 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,027 | ₩16,094 | ₩15,507 | ₩15,800 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,788 | ₩17,035 | ₩16,588 | ₩16,654 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,014 | ₩16,387 | ₩16,014 | ₩16,387 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,573 | ₩15,880 | ₩15,436 | ₩15,791 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,281 | ₩16,841 | ₩16,067 | ₩16,662 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,413 | ₩16,748 | ₩15,413 | ₩16,588 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,560 | ₩15,794 | ₩15,400 | ₩15,453 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,156 | ₩15,006 | ₩14,156 | ₩14,759 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,079 | ₩14,319 | ₩13,879 | ₩14,199 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,799 | ₩15,093 | ₩14,279 | ₩14,997 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,292 | ₩15,026 | ₩14,212 | ₩14,706 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,214 | ₩15,214 | ₩13,905 | ₩14,426 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,827 | ₩15,880 | ₩14,399 | ₩14,779 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,907 | ₩16,254 | ₩15,907 | ₩16,090 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,495 | ₩17,762 | ₩17,093 | ₩17,175 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,188 | ₩17,188 | ₩16,040 | ₩16,387 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,458 | ₩18,136 | ₩17,068 | ₩17,161 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,136 | ₩18,269 | ₩17,763 | ₩17,895 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,603 | ₩18,824 | ₩18,309 | ₩18,443 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,734 | ₩17,295 | ₩16,634 | ₩16,881 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,508 | ₩17,028 | ₩16,267 | ₩16,908 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,900 | ₩16,481 | ₩15,900 | ₩16,040 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,347 | ₩16,354 | ₩15,427 | ₩16,107 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩16,948 | ₩17,295 | ₩16,814 | ₩16,881 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,241 | ₩16,297 | ₩14,706 | ₩15,360 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,868 | ₩17,548 | ₩16,681 | ₩17,096 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,896 | ₩19,060 | ₩17,982 | ₩18,056 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,137 | ₩20,177 | ₩18,629 | ₩19,103 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩21,899 | ₩22,006 | ₩21,157 | ₩21,739 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,646 | ₩23,456 | ₩22,326 | ₩22,953 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,780 | ₩23,104 | ₩22,393 | ₩22,940 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,007 | ₩24,288 | ₩23,754 | ₩23,947 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,102 | ₩25,795 | ₩24,461 | ₩24,581 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,542 | ₩25,542 | ₩24,397 | ₩24,528 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,529 | ₩26,062 | ₩25,088 | ₩25,834 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,429 | ₩25,849 | ₩25,328 | ₩25,848 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,048 | ₩25,368 | ₩24,795 | ₩25,275 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,649 | ₩25,729 | ₩24,716 | ₩25,290 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,530 | ₩27,530 | ₩26,489 | ₩26,880 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,517 | ₩28,985 | ₩27,330 | ₩28,558 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,650 | ₩27,664 | ₩26,682 | ₩27,303 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,051 | ₩28,238 | ₩27,450 | ₩28,104 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,358 | ₩29,052 | ₩27,944 | ₩28,972 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,410 | ₩27,851 | ₩27,290 | ₩27,744 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,344 | ₩28,344 | ₩27,317 | ₩27,891 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,092 | ₩29,092 | ₩28,558 | ₩28,745 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,731 | ₩28,918 | ₩28,384 | ₩28,811 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,037 | ₩28,104 | ₩26,770 | ₩27,837 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,650 | ₩27,063 | ₩26,503 | ₩26,650 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,457 | ₩25,515 | ₩25,182 | ₩25,328 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,515 | ₩25,653 | ₩24,556 | ₩24,755 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,262 | ₩25,368 | ₩24,888 | ₩25,368 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,303 | ₩26,583 | ₩25,502 | ₩25,715 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,730 | ₩26,796 | ₩26,116 | ₩26,263 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,303 | ₩26,983 | ₩25,889 | ₩26,343 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩26,890 | ₩27,517 | ₩26,770 | ₩27,143 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,302 | ₩25,447 | ₩24,528 | ₩24,648 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,741 | ₩25,609 | ₩24,461 | ₩25,475 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩25,902 | ₩26,942 | ₩25,582 | ₩26,369 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,688 | ₩24,968 | ₩23,554 | ₩24,941 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,354 | ₩24,888 | ₩23,820 | ₩24,728 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,448 | ₩25,435 | ₩24,021 | ₩24,234 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,219 | ₩23,767 | ₩22,059 | ₩23,647 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,073 | ₩23,674 | ₩22,793 | ₩23,674 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,246 | ₩23,167 | ₩21,966 | ₩22,913 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,233 | ₩23,233 | ₩22,024 | ₩22,406 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,658 | ₩21,045 | ₩20,231 | ₩21,005 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,285 | ₩21,805 | ₩21,165 | ₩21,525 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,350 | ₩20,044 | ₩19,083 | ₩19,844 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩20,938 | ₩21,192 | ₩20,446 | ₩20,618 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,844 | ₩20,765 | ₩19,604 | ₩20,364 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,418 | ₩20,471 | ₩19,470 | ₩19,613 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,724 | ₩19,764 | ₩19,030 | ₩19,323 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,418 | ₩21,699 | ₩20,658 | ₩20,858 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,800 | ₩23,066 | ₩22,259 | ₩22,339 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,299 | ₩22,359 | ₩21,245 | ₩21,452 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,366 | ₩23,046 | ₩21,979 | ₩22,299 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,459 | ₩22,459 | ₩21,525 | ₩22,006 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,539 | ₩22,313 | ₩21,265 | ₩22,086 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,807 | ₩23,807 | ₩22,553 | ₩22,633 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,421 | ₩25,235 | ₩24,201 | ₩24,981 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,608 | ₩24,981 | ₩24,021 | ₩24,581 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,074 | ₩24,581 | ₩22,659 | ₩22,806 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,339 | ₩22,551 | ₩21,732 | ₩22,393 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,486 | ₩22,900 | ₩21,939 | ₩22,593 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,686 | ₩23,291 | ₩21,712 | ₩22,179 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,365 | ₩21,819 | ₩21,098 | ₩21,565 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,605 | ₩21,605 | ₩20,738 | ₩21,045 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩23,901 | ₩24,047 | ₩22,626 | ₩23,033 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,460 | ₩24,928 | ₩23,247 | ₩24,301 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,551 | ₩21,752 | ₩20,017 | ₩21,265 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,710 | ₩22,353 | ₩19,604 | ₩21,899 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,364 | ₩20,378 | ₩19,443 | ₩19,710 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,312 | ₩21,418 | ₩20,337 | ₩20,845 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,484 | ₩22,254 | ₩20,271 | ₩22,019 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,362 | ₩19,295 | ₩18,256 | ₩19,215 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,364 | ₩20,364 | ₩18,950 | ₩19,168 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,805 | ₩21,392 | ₩20,671 | ₩21,312 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,151 | ₩20,951 | ₩20,044 | ₩20,951 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩20,991 | ₩21,565 | ₩20,137 | ₩20,351 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,425 | ₩21,592 | ₩20,604 | ₩21,378 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,111 | ₩22,433 | ₩20,845 | ₩21,992 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,752 | ₩21,832 | ₩19,777 | ₩19,977 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,725 | ₩21,725 | ₩20,217 | ₩21,392 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,513 | ₩23,006 | ₩21,592 | ₩22,126 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,353 | ₩23,778 | ₩22,112 | ₩23,540 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,205 | ₩23,967 | ₩21,205 | ₩23,120 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,787 | ₩24,278 | ₩18,262 | ₩19,270 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,584 | ₩27,864 | ₩25,235 | ₩26,182 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,159 | ₩30,173 | ₩25,902 | ₩28,484 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,772 | ₩30,813 | ₩29,359 | ₩29,719 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,722 | ₩35,164 | ₩32,842 | ₩34,523 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩37,913 | ₩38,039 | ₩33,949 | ₩34,743 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩39,994 | ₩40,388 | ₩39,034 | ₩39,180 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,473 | ₩39,501 | ₩37,592 | ₩39,434 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,099 | ₩38,967 | ₩37,486 | ₩37,893 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,687 | ₩41,155 | ₩38,780 | ₩39,567 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,754 | ₩40,021 | ₩38,767 | ₩39,521 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,607 | ₩40,662 | ₩37,819 | ₩40,248 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩41,009 | ₩41,369 | ₩39,407 | ₩39,768 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩45,799 | ₩45,865 | ₩44,235 | ₩45,586 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,347 | ₩47,347 | ₩45,185 | ₩45,319 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,466 | ₩48,081 | ₩45,466 | ₩47,868 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩42,880 | ₩44,798 | ₩42,517 | ₩44,625 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩40,862 | ₩42,717 | ₩40,688 | ₩41,969 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,716 | ₩42,370 | ₩40,428 | ₩40,848 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,168 | ₩41,956 | ₩39,567 | ₩41,529 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,076 | ₩42,570 | ₩41,249 | ₩41,609 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩44,845 | ₩44,845 | ₩41,843 | ₩43,077 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,104 | ₩45,139 | ₩43,042 | ₩44,812 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩39,941 | ₩41,823 | ₩39,561 | ₩40,648 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩40,001 | ₩40,001 | ₩38,193 | ₩38,600 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,220 | ₩40,468 | ₩39,087 | ₩39,087 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,740 | ₩39,354 | ₩38,320 | ₩38,460 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩39,994 | ₩40,148 | ₩38,003 | ₩38,847 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,413 | ₩38,933 | ₩38,033 | ₩38,713 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩39,901 | ₩40,235 | ₩38,688 | ₩39,687 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩41,889 | ₩42,183 | ₩39,956 | ₩40,355 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,061 | ₩41,255 | ₩39,020 | ₩39,968 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,595 | ₩41,369 | ₩37,029 | ₩37,179 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩39,834 | ₩42,383 | ₩37,812 | ₩38,353 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,300 | ₩40,368 | ₩39,234 | ₩39,794 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,743 | ₩42,056 | ₩37,759 | ₩38,262 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,518 | ₩45,012 | ₩41,903 | ₩42,570 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,610 | ₩44,251 | ₩41,763 | ₩44,251 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,452 | ₩46,934 | ₩44,158 | ₩44,892 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩42,890 | ₩47,014 | ₩42,690 | ₩45,613 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,225 | ₩44,225 | ₩42,304 | ₩43,451 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,277 | ₩44,171 | ₩40,995 | ₩42,130 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,559 | ₩45,933 | ₩43,824 | ₩45,252 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,546 | ₩46,533 | ₩44,692 | ₩45,866 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,223 | ₩45,099 | ₩41,522 | ₩44,051 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,768 | ₩40,141 | ₩37,365 | ₩38,987 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,427 | ₩46,427 | ₩43,744 | ₩44,024 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩40,955 | ₩43,851 | ₩40,375 | ₩43,397 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩40,835 | ₩41,741 | ₩39,821 | ₩40,995 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩39,821 | ₩42,886 | ₩39,183 | ₩42,770 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,766 | ₩39,501 | ₩36,531 | ₩38,633 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,252 | ₩45,372 | ₩39,960 | ₩40,235 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,079 | ₩46,280 | ₩42,358 | ₩43,304 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,653 | ₩47,708 | ₩45,105 | ₩46,747 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,095 | ₩49,756 | ₩45,145 | ₩45,906 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,563 | ₩51,742 | ₩48,188 | ₩48,295 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,396 | ₩58,343 | ₩52,101 | ₩52,352 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,052 | ₩60,132 | ₩55,608 | ₩56,355 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩59,931 | ₩60,012 | ₩57,696 | ₩57,863 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩61,880 | ₩61,920 | ₩60,078 | ₩61,720 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,221 | ₩59,171 | ₩54,447 | ₩59,024 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,117 | ₩58,203 | ₩55,368 | ₩55,961 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,050 | ₩60,172 | ₩57,630 | ₩59,518 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,424 | ₩60,727 | ₩54,567 | ₩55,955 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,082 | ₩64,729 | ₩61,386 | ₩63,054 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩66,951 | ₩68,192 | ₩65,439 | ₩66,924 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,496 | ₩65,536 | ₩62,665 | ₩63,054 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩71,982 | ₩71,982 | ₩66,537 | ₩68,085 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩73,837 | ₩75,331 | ₩71,975 | ₩71,995 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩73,984 | ₩74,891 | ₩73,396 | ₩73,863 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,340 | ₩69,340 | ₩67,482 | ₩68,472 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩66,897 | ₩69,420 | ₩66,564 | ₩68,085 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩65,763 | ₩66,831 | ₩64,829 | ₩65,176 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,537 | ₩72,929 | ₩65,815 | ₩70,287 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩68,886 | ₩70,120 | ₩67,965 | ₩69,086 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,587 | ₩65,016 | ₩61,493 | ₩63,922 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩69,740 | ₩70,060 | ₩65,203 | ₩66,070 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,434 | ₩71,245 | ₩68,618 | ₩69,939 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,353 | ₩72,903 | ₩68,058 | ₩71,795 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,050 | ₩76,279 | ₩73,450 | ₩76,065 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩84,619 | ₩85,237 | ₩76,083 | ₩77,040 | -8.96% | 23만 |
|---|