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 | ₩26,021 | ₩26,335 | ₩25,754 | ₩25,760 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,821 | ₩26,061 | ₩24,658 | ₩25,484 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,449 | ₩26,624 | ₩26,061 | ₩26,516 | +0.25% | 5만 |
| 2026.10.06 | ₩28,253 | ₩28,667 | ₩27,865 | ₩28,042 | -0.75% | 9만 |
| 2026.10.05 | ₩28,320 | ₩28,774 | ₩27,685 | ₩28,039 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,834 | ₩29,015 | ₩27,037 | ₩27,170 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,689 | ₩27,690 | ₩26,689 | ₩27,451 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,745 | ₩28,026 | ₩26,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,747 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,277 | ₩27,277 | ₩26,302 | ₩26,748 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,783 | ₩27,157 | ₩26,215 | ₩26,649 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,077 | ₩27,224 | ₩26,569 | ₩27,077 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,144 | ₩27,772 | ₩26,689 | ₩27,331 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,146 | ₩28,453 | ₩26,898 | ₩27,464 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,186 | ₩28,854 | ₩28,066 | ₩28,600 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,732 | ₩29,040 | ₩27,709 | ₩28,774 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,602 | ₩25,607 | ₩23,602 | ₩25,500 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,626 | ₩22,894 | ₩22,399 | ₩22,707 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,185 | ₩22,598 | ₩21,958 | ₩22,413 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,920 | ₩23,232 | ₩21,637 | ₩22,319 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,575 | ₩24,444 | ₩23,575 | ₩24,284 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,375 | ₩24,725 | ₩23,121 | ₩23,201 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,241 | ₩23,335 | ₩22,969 | ₩23,188 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,645 | ₩24,697 | ₩23,682 | ₩23,923 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩23,923 | ₩24,284 | ₩23,468 | ₩23,936 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,551 | ₩24,952 | ₩24,075 | ₩24,832 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,177 | ₩26,195 | ₩23,990 | ₩26,141 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,134 | ₩23,558 | ₩23,001 | ₩23,428 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,803 | ₩24,117 | ₩22,954 | ₩23,388 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,083 | ₩24,698 | ₩23,789 | ₩24,444 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,671 | ₩25,019 | ₩23,341 | ₩23,656 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,765 | ₩25,754 | ₩24,591 | ₩25,186 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩24,030 | ₩24,389 | ₩23,816 | ₩24,256 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,431 | ₩24,979 | ₩24,030 | ₩24,457 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,578 | ₩25,206 | ₩23,943 | ₩24,471 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,442 | ₩23,916 | ₩23,054 | ₩23,428 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,501 | ₩21,116 | ₩20,127 | ₩20,996 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,826 | ₩19,232 | ₩16,773 | ₩18,650 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,345 | ₩16,853 | ₩16,345 | ₩16,693 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,186 | ₩16,626 | ₩16,145 | ₩16,545 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,757 | ₩15,917 | ₩15,610 | ₩15,797 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,305 | ₩16,345 | ₩15,784 | ₩16,074 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,358 | ₩16,358 | ₩15,998 | ₩16,094 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,439 | ₩16,492 | ₩15,998 | ₩16,138 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,853 | ₩16,880 | ₩16,292 | ₩16,412 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,053 | ₩17,119 | ₩16,723 | ₩16,952 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,552 | ₩16,866 | ₩16,552 | ₩16,652 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,439 | ₩16,946 | ₩16,439 | ₩16,906 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,398 | ₩16,678 | ₩15,957 | ₩16,639 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,837 | ₩16,505 | ₩15,757 | ₩16,425 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,251 | ₩16,265 | ₩15,677 | ₩15,982 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,854 | ₩17,100 | ₩16,840 | ₩16,933 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,600 | ₩16,880 | ₩16,278 | ₩16,292 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,158 | ₩16,479 | ₩15,864 | ₩16,439 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,040 | ₩17,414 | ₩16,786 | ₩17,013 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,759 | ₩16,759 | ₩16,385 | ₩16,666 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,134 | ₩17,307 | ₩16,906 | ₩16,960 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,468 | ₩17,842 | ₩17,441 | ₩17,641 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,869 | ₩18,156 | ₩17,735 | ₩17,922 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,880 | ₩17,521 | ₩16,706 | ₩17,214 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,031 | ₩16,826 | ₩15,824 | ₩16,739 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,746 | ₩17,120 | ₩16,686 | ₩16,779 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,367 | ₩17,468 | ₩17,053 | ₩17,147 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,666 | ₩17,144 | ₩16,505 | ₩16,946 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,051 | ₩16,118 | ₩15,530 | ₩15,824 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,813 | ₩17,060 | ₩16,612 | ₩16,679 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,038 | ₩16,412 | ₩16,038 | ₩16,412 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,597 | ₩15,904 | ₩15,459 | ₩15,814 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,305 | ₩16,866 | ₩16,091 | ₩16,687 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,436 | ₩16,773 | ₩15,436 | ₩16,612 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,583 | ₩15,817 | ₩15,423 | ₩15,476 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,177 | ₩15,029 | ₩14,177 | ₩14,781 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,100 | ₩14,340 | ₩13,899 | ₩14,220 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,821 | ₩15,115 | ₩14,300 | ₩15,019 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,314 | ₩15,049 | ₩14,233 | ₩14,728 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,237 | ₩15,237 | ₩13,926 | ₩14,447 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,851 | ₩15,904 | ₩14,421 | ₩14,801 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,931 | ₩16,278 | ₩15,931 | ₩16,114 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,521 | ₩17,788 | ₩17,119 | ₩17,200 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,214 | ₩17,214 | ₩16,064 | ₩16,412 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,484 | ₩18,163 | ₩17,093 | ₩17,187 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,163 | ₩18,296 | ₩17,790 | ₩17,922 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,630 | ₩18,852 | ₩18,336 | ₩18,470 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,759 | ₩17,321 | ₩16,659 | ₩16,906 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,532 | ₩17,053 | ₩16,292 | ₩16,933 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,924 | ₩16,505 | ₩15,924 | ₩16,064 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,372 | ₩16,378 | ₩15,450 | ₩16,131 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩16,973 | ₩17,321 | ₩16,840 | ₩16,906 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,265 | ₩16,321 | ₩14,728 | ₩15,383 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,893 | ₩17,575 | ₩16,706 | ₩17,122 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,924 | ₩19,089 | ₩18,009 | ₩18,082 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,167 | ₩20,207 | ₩18,657 | ₩19,132 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩21,931 | ₩22,038 | ₩21,188 | ₩21,771 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,680 | ₩23,491 | ₩22,359 | ₩22,987 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,814 | ₩23,138 | ₩22,426 | ₩22,974 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,043 | ₩24,324 | ₩23,789 | ₩23,983 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,139 | ₩25,834 | ₩24,497 | ₩24,618 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,580 | ₩25,580 | ₩24,433 | ₩24,564 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,567 | ₩26,101 | ₩25,126 | ₩25,873 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,466 | ₩25,887 | ₩25,366 | ₩25,886 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,086 | ₩25,406 | ₩24,832 | ₩25,313 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,687 | ₩25,767 | ₩24,753 | ₩25,327 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,571 | ₩27,571 | ₩26,529 | ₩26,921 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,558 | ₩29,028 | ₩27,371 | ₩28,600 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,692 | ₩27,705 | ₩26,721 | ₩27,344 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,093 | ₩28,280 | ₩27,491 | ₩28,146 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,400 | ₩29,095 | ₩27,986 | ₩29,015 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,451 | ₩27,892 | ₩27,331 | ₩27,785 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,387 | ₩28,387 | ₩27,358 | ₩27,932 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,135 | ₩29,135 | ₩28,600 | ₩28,788 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,774 | ₩28,961 | ₩28,427 | ₩28,854 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,077 | ₩28,146 | ₩26,810 | ₩27,879 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,689 | ₩27,104 | ₩26,542 | ₩26,689 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,495 | ₩25,553 | ₩25,219 | ₩25,366 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,553 | ₩25,691 | ₩24,592 | ₩24,792 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,299 | ₩25,406 | ₩24,925 | ₩25,406 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,342 | ₩26,622 | ₩25,540 | ₩25,754 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,769 | ₩26,836 | ₩26,155 | ₩26,302 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,342 | ₩27,023 | ₩25,928 | ₩26,382 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩26,930 | ₩27,558 | ₩26,810 | ₩27,184 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,339 | ₩25,485 | ₩24,564 | ₩24,685 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,778 | ₩25,647 | ₩24,497 | ₩25,513 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩25,941 | ₩26,982 | ₩25,620 | ₩26,409 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,725 | ₩25,005 | ₩23,589 | ₩24,979 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,391 | ₩24,925 | ₩23,856 | ₩24,765 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,484 | ₩25,473 | ₩24,056 | ₩24,270 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,252 | ₩23,803 | ₩22,092 | ₩23,682 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,108 | ₩23,709 | ₩22,827 | ₩23,709 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,279 | ₩23,201 | ₩21,998 | ₩22,947 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,268 | ₩23,268 | ₩22,057 | ₩22,439 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,689 | ₩21,076 | ₩20,261 | ₩21,036 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,317 | ₩21,838 | ₩21,196 | ₩21,557 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,379 | ₩20,074 | ₩19,112 | ₩19,873 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩20,969 | ₩21,223 | ₩20,476 | ₩20,648 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,873 | ₩20,795 | ₩19,633 | ₩20,395 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,448 | ₩20,501 | ₩19,499 | ₩19,642 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,753 | ₩19,793 | ₩19,058 | ₩19,352 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,450 | ₩21,731 | ₩20,689 | ₩20,889 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,834 | ₩23,101 | ₩22,292 | ₩22,373 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,332 | ₩22,393 | ₩21,277 | ₩21,484 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,399 | ₩23,081 | ₩22,012 | ₩22,332 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,493 | ₩22,493 | ₩21,557 | ₩22,038 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,571 | ₩22,346 | ₩21,297 | ₩22,119 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,843 | ₩23,843 | ₩22,586 | ₩22,667 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,457 | ₩25,273 | ₩24,237 | ₩25,019 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,645 | ₩25,019 | ₩24,056 | ₩24,618 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,110 | ₩24,618 | ₩22,693 | ₩22,840 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,373 | ₩22,585 | ₩21,764 | ₩22,426 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,520 | ₩22,934 | ₩21,972 | ₩22,626 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,720 | ₩23,325 | ₩21,744 | ₩22,212 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,397 | ₩21,851 | ₩21,130 | ₩21,597 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,637 | ₩21,637 | ₩20,769 | ₩21,076 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩23,936 | ₩24,083 | ₩22,660 | ₩23,067 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,495 | ₩24,965 | ₩23,281 | ₩24,337 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,582 | ₩21,784 | ₩20,047 | ₩21,297 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,740 | ₩22,386 | ₩19,633 | ₩21,931 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,395 | ₩20,408 | ₩19,472 | ₩19,740 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,343 | ₩21,450 | ₩20,368 | ₩20,876 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,515 | ₩22,287 | ₩20,301 | ₩22,052 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,390 | ₩19,324 | ₩18,283 | ₩19,244 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,395 | ₩20,395 | ₩18,978 | ₩19,197 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,836 | ₩21,424 | ₩20,702 | ₩21,343 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,181 | ₩20,983 | ₩20,074 | ₩20,983 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩21,023 | ₩21,597 | ₩20,167 | ₩20,381 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,457 | ₩21,624 | ₩20,635 | ₩21,410 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,143 | ₩22,466 | ₩20,876 | ₩22,025 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,784 | ₩21,865 | ₩19,806 | ₩20,007 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,758 | ₩21,758 | ₩20,248 | ₩21,424 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,546 | ₩23,041 | ₩21,624 | ₩22,159 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,386 | ₩23,813 | ₩22,145 | ₩23,575 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,237 | ₩24,003 | ₩21,237 | ₩23,154 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,823 | ₩24,314 | ₩18,290 | ₩19,299 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,625 | ₩27,905 | ₩25,273 | ₩26,222 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,204 | ₩30,218 | ₩25,941 | ₩28,527 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,817 | ₩30,859 | ₩29,402 | ₩29,763 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,773 | ₩35,216 | ₩32,891 | ₩34,574 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩37,969 | ₩38,096 | ₩34,000 | ₩34,795 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩40,054 | ₩40,448 | ₩39,092 | ₩39,239 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,530 | ₩39,560 | ₩37,648 | ₩39,493 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,156 | ₩39,025 | ₩37,541 | ₩37,949 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,747 | ₩41,217 | ₩38,838 | ₩39,626 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,813 | ₩40,081 | ₩38,824 | ₩39,580 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,666 | ₩40,722 | ₩37,876 | ₩40,308 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩41,070 | ₩41,431 | ₩39,466 | ₩39,827 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩45,868 | ₩45,933 | ₩44,301 | ₩45,654 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,418 | ₩47,418 | ₩45,253 | ₩45,387 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,534 | ₩48,153 | ₩45,534 | ₩47,939 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩42,943 | ₩44,865 | ₩42,580 | ₩44,692 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩40,923 | ₩42,780 | ₩40,749 | ₩42,032 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,778 | ₩42,433 | ₩40,488 | ₩40,909 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,228 | ₩42,019 | ₩39,626 | ₩41,591 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,139 | ₩42,633 | ₩41,310 | ₩41,671 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩44,912 | ₩44,912 | ₩41,905 | ₩43,141 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,168 | ₩45,206 | ₩43,107 | ₩44,879 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩40,001 | ₩41,885 | ₩39,620 | ₩40,709 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩40,061 | ₩40,061 | ₩38,250 | ₩38,657 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,279 | ₩40,528 | ₩39,145 | ₩39,145 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,798 | ₩39,412 | ₩38,377 | ₩38,517 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩40,054 | ₩40,208 | ₩38,060 | ₩38,905 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,470 | ₩38,992 | ₩38,089 | ₩38,771 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩39,960 | ₩40,295 | ₩38,746 | ₩39,747 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩41,952 | ₩42,246 | ₩40,015 | ₩40,415 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,121 | ₩41,317 | ₩39,078 | ₩40,027 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,655 | ₩41,431 | ₩37,084 | ₩37,234 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩39,894 | ₩42,446 | ₩37,869 | ₩38,410 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,359 | ₩40,428 | ₩39,292 | ₩39,854 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,805 | ₩42,119 | ₩37,815 | ₩38,319 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,585 | ₩45,079 | ₩41,965 | ₩42,633 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,673 | ₩44,317 | ₩41,825 | ₩44,317 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,518 | ₩47,004 | ₩44,224 | ₩44,959 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩42,954 | ₩47,084 | ₩42,754 | ₩45,681 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,291 | ₩44,291 | ₩42,367 | ₩43,515 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,342 | ₩44,237 | ₩41,056 | ₩42,192 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,627 | ₩46,001 | ₩43,890 | ₩45,320 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,614 | ₩46,603 | ₩44,758 | ₩45,934 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,286 | ₩45,166 | ₩41,584 | ₩44,117 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,827 | ₩40,201 | ₩37,421 | ₩39,045 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,496 | ₩46,496 | ₩43,809 | ₩44,090 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩41,016 | ₩43,916 | ₩40,435 | ₩43,462 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩40,896 | ₩41,803 | ₩39,880 | ₩41,056 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩39,880 | ₩42,950 | ₩39,241 | ₩42,834 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,822 | ₩39,560 | ₩36,586 | ₩38,691 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,320 | ₩45,440 | ₩40,019 | ₩40,295 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,146 | ₩46,349 | ₩42,421 | ₩43,368 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,721 | ₩47,779 | ₩45,173 | ₩46,817 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,166 | ₩49,830 | ₩45,213 | ₩45,975 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,636 | ₩51,819 | ₩48,260 | ₩48,367 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,482 | ₩58,430 | ₩52,178 | ₩52,430 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,141 | ₩60,221 | ₩55,691 | ₩56,439 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩60,021 | ₩60,101 | ₩57,782 | ₩57,949 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩61,972 | ₩62,012 | ₩60,168 | ₩61,812 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,303 | ₩59,259 | ₩54,528 | ₩59,112 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,203 | ₩58,290 | ₩55,450 | ₩56,045 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,136 | ₩60,261 | ₩57,715 | ₩59,607 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,513 | ₩60,817 | ₩54,648 | ₩56,038 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,177 | ₩64,825 | ₩61,478 | ₩63,148 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩67,051 | ₩68,294 | ₩65,536 | ₩67,024 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,594 | ₩65,634 | ₩62,758 | ₩63,148 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩72,089 | ₩72,089 | ₩66,636 | ₩68,187 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩73,947 | ₩75,444 | ₩72,083 | ₩72,103 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩74,094 | ₩75,003 | ₩73,506 | ₩73,974 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,443 | ₩69,443 | ₩67,583 | ₩68,574 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩66,997 | ₩69,523 | ₩66,663 | ₩68,187 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩65,861 | ₩66,930 | ₩64,926 | ₩65,273 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,636 | ₩73,038 | ₩65,913 | ₩70,392 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩68,989 | ₩70,225 | ₩68,066 | ₩69,189 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,680 | ₩65,113 | ₩61,585 | ₩64,017 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩69,844 | ₩70,165 | ₩65,300 | ₩66,169 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,539 | ₩71,351 | ₩68,720 | ₩70,043 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,456 | ₩73,011 | ₩68,160 | ₩71,902 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,161 | ₩76,393 | ₩73,559 | ₩76,179 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩84,746 | ₩85,364 | ₩76,196 | ₩77,154 | -8.96% | 23만 |
|---|