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 | ₩26,008 | ₩26,322 | ₩25,740 | ₩25,747 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,807 | ₩26,048 | ₩24,645 | ₩25,471 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,435 | ₩26,610 | ₩26,048 | ₩26,502 | +0.25% | 5만 |
| 2026.10.06 | ₩28,238 | ₩28,652 | ₩27,851 | ₩28,027 | -0.75% | 9만 |
| 2026.10.05 | ₩28,305 | ₩28,759 | ₩27,671 | ₩28,025 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,819 | ₩29,000 | ₩27,023 | ₩27,156 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,676 | ₩27,676 | ₩26,676 | ₩27,437 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,731 | ₩28,011 | ₩26,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,733 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,263 | ₩27,263 | ₩26,288 | ₩26,734 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,769 | ₩27,143 | ₩26,201 | ₩26,635 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,063 | ₩27,210 | ₩26,555 | ₩27,063 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,130 | ₩27,758 | ₩26,676 | ₩27,317 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,132 | ₩28,439 | ₩26,884 | ₩27,450 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,172 | ₩28,839 | ₩28,051 | ₩28,586 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,717 | ₩29,025 | ₩27,695 | ₩28,759 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,590 | ₩25,594 | ₩23,590 | ₩25,487 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,615 | ₩22,882 | ₩22,388 | ₩22,695 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,174 | ₩22,587 | ₩21,947 | ₩22,401 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,909 | ₩23,220 | ₩21,626 | ₩22,308 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,563 | ₩24,431 | ₩23,563 | ₩24,271 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,363 | ₩24,712 | ₩23,109 | ₩23,189 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,229 | ₩23,323 | ₩22,957 | ₩23,176 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,632 | ₩24,684 | ₩23,670 | ₩23,910 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩23,910 | ₩24,271 | ₩23,456 | ₩23,924 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,538 | ₩24,939 | ₩24,063 | ₩24,819 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,164 | ₩26,181 | ₩23,977 | ₩26,128 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,122 | ₩23,546 | ₩22,989 | ₩23,416 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,790 | ₩24,104 | ₩22,942 | ₩23,376 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,071 | ₩24,685 | ₩23,777 | ₩24,431 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,658 | ₩25,006 | ₩23,329 | ₩23,643 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,752 | ₩25,740 | ₩24,578 | ₩25,173 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩24,017 | ₩24,377 | ₩23,804 | ₩24,243 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,418 | ₩24,966 | ₩24,017 | ₩24,445 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,565 | ₩25,193 | ₩23,930 | ₩24,458 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,430 | ₩23,904 | ₩23,042 | ₩23,416 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,491 | ₩21,105 | ₩20,117 | ₩20,985 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,817 | ₩19,222 | ₩16,764 | ₩18,641 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,337 | ₩16,844 | ₩16,337 | ₩16,684 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,178 | ₩16,617 | ₩16,136 | ₩16,537 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,749 | ₩15,909 | ₩15,602 | ₩15,789 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,297 | ₩16,337 | ₩15,776 | ₩16,065 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,350 | ₩16,350 | ₩15,989 | ₩16,085 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,430 | ₩16,484 | ₩15,989 | ₩16,130 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,844 | ₩16,871 | ₩16,283 | ₩16,403 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,045 | ₩17,110 | ₩16,715 | ₩16,943 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,544 | ₩16,858 | ₩16,544 | ₩16,644 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,430 | ₩16,938 | ₩16,430 | ₩16,898 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,390 | ₩16,669 | ₩15,949 | ₩16,630 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,829 | ₩16,497 | ₩15,749 | ₩16,417 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,243 | ₩16,256 | ₩15,669 | ₩15,973 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,846 | ₩17,091 | ₩16,831 | ₩16,924 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,592 | ₩16,871 | ₩16,270 | ₩16,283 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,150 | ₩16,470 | ₩15,856 | ₩16,430 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,031 | ₩17,405 | ₩16,777 | ₩17,004 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,751 | ₩16,751 | ₩16,377 | ₩16,657 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,125 | ₩17,298 | ₩16,898 | ₩16,951 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,459 | ₩17,833 | ₩17,432 | ₩17,632 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,859 | ₩18,147 | ₩17,726 | ₩17,913 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,871 | ₩17,512 | ₩16,697 | ₩17,205 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,023 | ₩16,817 | ₩15,816 | ₩16,731 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,737 | ₩17,111 | ₩16,677 | ₩16,771 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,358 | ₩17,459 | ₩17,045 | ₩17,138 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,657 | ₩17,135 | ₩16,497 | ₩16,938 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,043 | ₩16,110 | ₩15,522 | ₩15,816 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,804 | ₩17,051 | ₩16,604 | ₩16,671 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,029 | ₩16,403 | ₩16,029 | ₩16,403 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,589 | ₩15,896 | ₩15,451 | ₩15,806 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,297 | ₩16,858 | ₩16,083 | ₩16,679 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,428 | ₩16,764 | ₩15,428 | ₩16,604 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,575 | ₩15,809 | ₩15,415 | ₩15,468 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,170 | ₩15,021 | ₩14,170 | ₩14,774 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,092 | ₩14,333 | ₩13,892 | ₩14,213 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,814 | ₩15,108 | ₩14,293 | ₩15,011 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,306 | ₩15,041 | ₩14,226 | ₩14,720 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,229 | ₩15,229 | ₩13,919 | ₩14,440 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,842 | ₩15,896 | ₩14,413 | ₩14,794 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,922 | ₩16,270 | ₩15,922 | ₩16,105 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,512 | ₩17,779 | ₩17,110 | ₩17,191 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,205 | ₩17,205 | ₩16,056 | ₩16,403 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,475 | ₩18,153 | ₩17,085 | ₩17,178 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,153 | ₩18,287 | ₩17,781 | ₩17,913 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,621 | ₩18,843 | ₩18,327 | ₩18,460 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,751 | ₩17,312 | ₩16,650 | ₩16,898 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,524 | ₩17,045 | ₩16,283 | ₩16,924 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,916 | ₩16,497 | ₩15,916 | ₩16,056 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,363 | ₩16,370 | ₩15,442 | ₩16,123 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩16,964 | ₩17,312 | ₩16,831 | ₩16,898 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,256 | ₩16,313 | ₩14,720 | ₩15,375 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,884 | ₩17,566 | ₩16,697 | ₩17,113 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,915 | ₩19,079 | ₩18,000 | ₩18,073 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,157 | ₩20,197 | ₩18,647 | ₩19,122 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩21,920 | ₩22,027 | ₩21,177 | ₩21,760 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,668 | ₩23,479 | ₩22,348 | ₩22,975 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,802 | ₩23,126 | ₩22,414 | ₩22,962 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,031 | ₩24,311 | ₩23,777 | ₩23,971 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,126 | ₩25,821 | ₩24,485 | ₩24,605 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,567 | ₩25,567 | ₩24,421 | ₩24,552 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,553 | ₩26,088 | ₩25,113 | ₩25,859 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,453 | ₩25,874 | ₩25,353 | ₩25,873 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,073 | ₩25,393 | ₩24,819 | ₩25,300 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,674 | ₩25,754 | ₩24,740 | ₩25,314 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,557 | ₩27,557 | ₩26,515 | ₩26,907 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,544 | ₩29,013 | ₩27,357 | ₩28,586 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,677 | ₩27,691 | ₩26,708 | ₩27,330 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,078 | ₩28,265 | ₩27,477 | ₩28,132 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,385 | ₩29,080 | ₩27,971 | ₩29,000 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,437 | ₩27,878 | ₩27,317 | ₩27,771 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,372 | ₩28,372 | ₩27,343 | ₩27,918 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,120 | ₩29,120 | ₩28,586 | ₩28,773 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,759 | ₩28,946 | ₩28,412 | ₩28,839 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,063 | ₩28,132 | ₩26,796 | ₩27,864 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,676 | ₩27,090 | ₩26,529 | ₩26,676 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,481 | ₩25,540 | ₩25,206 | ₩25,353 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,540 | ₩25,678 | ₩24,580 | ₩24,779 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,286 | ₩25,393 | ₩24,912 | ₩25,393 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,328 | ₩26,609 | ₩25,527 | ₩25,740 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,756 | ₩26,822 | ₩26,141 | ₩26,288 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,328 | ₩27,009 | ₩25,914 | ₩26,368 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩26,916 | ₩27,544 | ₩26,796 | ₩27,170 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,326 | ₩25,472 | ₩24,552 | ₩24,672 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,765 | ₩25,634 | ₩24,485 | ₩25,500 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩25,927 | ₩26,968 | ₩25,607 | ₩26,395 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,712 | ₩24,992 | ₩23,577 | ₩24,966 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,378 | ₩24,912 | ₩23,844 | ₩24,752 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,471 | ₩25,460 | ₩24,044 | ₩24,258 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,241 | ₩23,790 | ₩22,080 | ₩23,670 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,096 | ₩23,697 | ₩22,815 | ₩23,697 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,267 | ₩23,189 | ₩21,987 | ₩22,935 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,256 | ₩23,256 | ₩22,046 | ₩22,428 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,678 | ₩21,065 | ₩20,250 | ₩21,025 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,306 | ₩21,827 | ₩21,185 | ₩21,546 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,369 | ₩20,063 | ₩19,102 | ₩19,863 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩20,958 | ₩21,212 | ₩20,465 | ₩20,638 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,863 | ₩20,785 | ₩19,623 | ₩20,384 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,437 | ₩20,491 | ₩19,489 | ₩19,632 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,743 | ₩19,783 | ₩19,048 | ₩19,342 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,439 | ₩21,720 | ₩20,678 | ₩20,878 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,822 | ₩23,089 | ₩22,281 | ₩22,361 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,321 | ₩22,381 | ₩21,266 | ₩21,473 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,388 | ₩23,069 | ₩22,000 | ₩22,321 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,481 | ₩22,481 | ₩21,546 | ₩22,027 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,559 | ₩22,334 | ₩21,286 | ₩22,107 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,830 | ₩23,830 | ₩22,575 | ₩22,655 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,445 | ₩25,260 | ₩24,224 | ₩25,006 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,632 | ₩25,006 | ₩24,044 | ₩24,605 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,097 | ₩24,605 | ₩22,682 | ₩22,828 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,361 | ₩22,573 | ₩21,753 | ₩22,414 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,508 | ₩22,922 | ₩21,960 | ₩22,615 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,708 | ₩23,313 | ₩21,733 | ₩22,201 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,386 | ₩21,840 | ₩21,119 | ₩21,586 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,626 | ₩21,626 | ₩20,758 | ₩21,065 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩23,924 | ₩24,071 | ₩22,648 | ₩23,056 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,483 | ₩24,952 | ₩23,269 | ₩24,325 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,571 | ₩21,773 | ₩20,037 | ₩21,286 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,729 | ₩22,374 | ₩19,623 | ₩21,920 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,384 | ₩20,397 | ₩19,462 | ₩19,729 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,332 | ₩21,439 | ₩20,357 | ₩20,865 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,504 | ₩22,275 | ₩20,290 | ₩22,040 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,380 | ₩19,314 | ₩18,273 | ₩19,234 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,384 | ₩20,384 | ₩18,968 | ₩19,187 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,825 | ₩21,413 | ₩20,691 | ₩21,332 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,170 | ₩20,972 | ₩20,063 | ₩20,972 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩21,012 | ₩21,586 | ₩20,157 | ₩20,371 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,446 | ₩21,613 | ₩20,624 | ₩21,399 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,132 | ₩22,454 | ₩20,865 | ₩22,014 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,773 | ₩21,853 | ₩19,796 | ₩19,997 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,746 | ₩21,746 | ₩20,237 | ₩21,413 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,535 | ₩23,029 | ₩21,613 | ₩22,147 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,374 | ₩23,801 | ₩22,134 | ₩23,563 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,226 | ₩23,991 | ₩21,226 | ₩23,142 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,810 | ₩24,302 | ₩18,280 | ₩19,289 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,611 | ₩27,891 | ₩25,260 | ₩26,208 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,189 | ₩30,202 | ₩25,927 | ₩28,512 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,801 | ₩30,843 | ₩29,387 | ₩29,748 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,755 | ₩35,198 | ₩32,874 | ₩34,557 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩37,950 | ₩38,076 | ₩33,982 | ₩34,777 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩40,033 | ₩40,427 | ₩39,072 | ₩39,219 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,511 | ₩39,539 | ₩37,629 | ₩39,472 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,137 | ₩39,005 | ₩37,522 | ₩37,929 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,726 | ₩41,195 | ₩38,818 | ₩39,606 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,793 | ₩40,060 | ₩38,804 | ₩39,559 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,646 | ₩40,701 | ₩37,856 | ₩40,287 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩41,049 | ₩41,409 | ₩39,446 | ₩39,806 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩45,844 | ₩45,909 | ₩44,278 | ₩45,630 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,393 | ₩47,393 | ₩45,230 | ₩45,363 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,510 | ₩48,128 | ₩45,510 | ₩47,914 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩42,921 | ₩44,842 | ₩42,558 | ₩44,668 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩40,902 | ₩42,758 | ₩40,728 | ₩42,010 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,756 | ₩42,411 | ₩40,467 | ₩40,888 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,207 | ₩41,997 | ₩39,606 | ₩41,569 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,117 | ₩42,611 | ₩41,289 | ₩41,650 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩44,889 | ₩44,889 | ₩41,883 | ₩43,119 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,146 | ₩45,183 | ₩43,084 | ₩44,855 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩39,980 | ₩41,863 | ₩39,599 | ₩40,688 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩40,040 | ₩40,040 | ₩38,230 | ₩38,637 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,259 | ₩40,508 | ₩39,125 | ₩39,125 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,778 | ₩39,392 | ₩38,357 | ₩38,497 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩40,033 | ₩40,187 | ₩38,040 | ₩38,885 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,450 | ₩38,971 | ₩38,070 | ₩38,751 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩39,940 | ₩40,274 | ₩38,726 | ₩39,726 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩41,930 | ₩42,224 | ₩39,995 | ₩40,394 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,100 | ₩41,296 | ₩39,058 | ₩40,007 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,634 | ₩41,409 | ₩37,065 | ₩37,215 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩39,873 | ₩42,424 | ₩37,849 | ₩38,390 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,339 | ₩40,407 | ₩39,272 | ₩39,833 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,783 | ₩42,097 | ₩37,796 | ₩38,299 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,562 | ₩45,056 | ₩41,943 | ₩42,611 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,651 | ₩44,294 | ₩41,803 | ₩44,294 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,495 | ₩46,979 | ₩44,201 | ₩44,936 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩42,932 | ₩47,060 | ₩42,732 | ₩45,657 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,268 | ₩44,268 | ₩42,346 | ₩43,493 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,319 | ₩44,214 | ₩41,035 | ₩42,171 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,604 | ₩45,978 | ₩43,867 | ₩45,296 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,590 | ₩46,579 | ₩44,735 | ₩45,911 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,264 | ₩45,143 | ₩41,563 | ₩44,094 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,806 | ₩40,180 | ₩37,402 | ₩39,025 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,472 | ₩46,472 | ₩43,787 | ₩44,067 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩40,995 | ₩43,894 | ₩40,414 | ₩43,440 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩40,875 | ₩41,782 | ₩39,860 | ₩41,035 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩39,860 | ₩42,928 | ₩39,221 | ₩42,812 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,803 | ₩39,539 | ₩36,567 | ₩38,671 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,296 | ₩45,417 | ₩39,999 | ₩40,274 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,123 | ₩46,325 | ₩42,399 | ₩43,346 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,697 | ₩47,754 | ₩45,149 | ₩46,792 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,142 | ₩49,805 | ₩45,189 | ₩45,951 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,611 | ₩51,792 | ₩48,235 | ₩48,342 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,452 | ₩58,400 | ₩52,152 | ₩52,403 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,110 | ₩60,190 | ₩55,662 | ₩56,410 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩59,990 | ₩60,070 | ₩57,752 | ₩57,919 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩61,940 | ₩61,980 | ₩60,137 | ₩61,780 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,275 | ₩59,228 | ₩54,500 | ₩59,082 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,173 | ₩58,260 | ₩55,422 | ₩56,016 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,106 | ₩60,230 | ₩57,686 | ₩59,576 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,482 | ₩60,786 | ₩54,620 | ₩56,009 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,144 | ₩64,792 | ₩61,446 | ₩63,116 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩67,016 | ₩68,258 | ₩65,503 | ₩66,989 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,560 | ₩65,600 | ₩62,726 | ₩63,116 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩72,052 | ₩72,052 | ₩66,602 | ₩68,151 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩73,909 | ₩75,405 | ₩72,045 | ₩72,065 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩74,056 | ₩74,964 | ₩73,468 | ₩73,935 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,407 | ₩69,407 | ₩67,548 | ₩68,539 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩66,963 | ₩69,487 | ₩66,629 | ₩68,151 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩65,827 | ₩66,896 | ₩64,892 | ₩65,239 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,602 | ₩73,000 | ₩65,879 | ₩70,356 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩68,953 | ₩70,189 | ₩68,031 | ₩69,153 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,648 | ₩65,079 | ₩61,553 | ₩63,984 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩69,808 | ₩70,128 | ₩65,266 | ₩66,134 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,502 | ₩71,315 | ₩68,684 | ₩70,007 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,420 | ₩72,974 | ₩68,125 | ₩71,865 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,122 | ₩76,353 | ₩73,521 | ₩76,139 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩84,702 | ₩85,320 | ₩76,157 | ₩77,115 | -8.96% | 23만 |
|---|