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 | ₩26,035 | ₩26,349 | ₩25,767 | ₩25,774 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,834 | ₩26,075 | ₩24,671 | ₩25,497 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,463 | ₩26,638 | ₩26,075 | ₩26,530 | +0.25% | 5만 |
| 2026.10.06 | ₩28,268 | ₩28,683 | ₩27,880 | ₩28,057 | -0.75% | 9만 |
| 2026.10.05 | ₩28,335 | ₩28,789 | ₩27,700 | ₩28,054 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,850 | ₩29,030 | ₩27,051 | ₩27,185 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,703 | ₩27,705 | ₩26,703 | ₩27,466 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,760 | ₩28,041 | ₩26,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,761 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,292 | ₩27,292 | ₩26,316 | ₩26,762 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,797 | ₩27,171 | ₩26,229 | ₩26,663 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,091 | ₩27,238 | ₩26,583 | ₩27,091 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,158 | ₩27,787 | ₩26,703 | ₩27,345 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,161 | ₩28,469 | ₩26,912 | ₩27,479 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,201 | ₩28,870 | ₩28,081 | ₩28,616 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,746 | ₩29,056 | ₩27,724 | ₩28,789 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,615 | ₩25,620 | ₩23,615 | ₩25,513 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,638 | ₩22,906 | ₩22,411 | ₩22,719 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,197 | ₩22,610 | ₩21,970 | ₩22,425 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,933 | ₩23,244 | ₩21,649 | ₩22,331 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,588 | ₩24,457 | ₩23,588 | ₩24,297 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,387 | ₩24,738 | ₩23,133 | ₩23,213 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,254 | ₩23,347 | ₩22,981 | ₩23,200 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,658 | ₩24,710 | ₩23,695 | ₩23,936 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩23,936 | ₩24,297 | ₩23,481 | ₩23,949 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,564 | ₩24,965 | ₩24,088 | ₩24,845 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,190 | ₩26,209 | ₩24,002 | ₩26,155 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,147 | ₩23,570 | ₩23,013 | ₩23,441 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,815 | ₩24,129 | ₩22,966 | ₩23,401 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,096 | ₩24,711 | ₩23,802 | ₩24,457 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,684 | ₩25,032 | ₩23,354 | ₩23,668 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,778 | ₩25,767 | ₩24,604 | ₩25,199 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩24,042 | ₩24,402 | ₩23,829 | ₩24,268 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,444 | ₩24,992 | ₩24,042 | ₩24,470 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,591 | ₩25,219 | ₩23,956 | ₩24,484 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,454 | ₩23,929 | ₩23,066 | ₩23,441 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,512 | ₩21,127 | ₩20,138 | ₩21,007 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,835 | ₩19,242 | ₩16,782 | ₩18,660 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,354 | ₩16,862 | ₩16,354 | ₩16,701 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,195 | ₩16,635 | ₩16,153 | ₩16,554 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,765 | ₩15,926 | ₩15,618 | ₩15,805 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,314 | ₩16,354 | ₩15,792 | ₩16,082 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,367 | ₩16,367 | ₩16,006 | ₩16,102 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,447 | ₩16,501 | ₩16,006 | ₩16,146 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,862 | ₩16,889 | ₩16,300 | ₩16,421 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,062 | ₩17,128 | ₩16,732 | ₩16,961 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,561 | ₩16,875 | ₩16,561 | ₩16,661 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,447 | ₩16,955 | ₩16,447 | ₩16,915 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,407 | ₩16,687 | ₩15,966 | ₩16,648 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,846 | ₩16,514 | ₩15,765 | ₩16,434 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,260 | ₩16,273 | ₩15,685 | ₩15,990 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,863 | ₩17,109 | ₩16,848 | ₩16,942 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,609 | ₩16,889 | ₩16,287 | ₩16,300 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,167 | ₩16,487 | ₩15,872 | ₩16,447 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,049 | ₩17,423 | ₩16,795 | ₩17,022 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,768 | ₩16,768 | ₩16,394 | ₩16,675 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,143 | ₩17,316 | ₩16,915 | ₩16,969 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,477 | ₩17,851 | ₩17,450 | ₩17,651 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,878 | ₩18,166 | ₩17,744 | ₩17,932 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,889 | ₩17,530 | ₩16,715 | ₩17,223 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,039 | ₩16,835 | ₩15,832 | ₩16,748 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,755 | ₩17,129 | ₩16,695 | ₩16,788 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,377 | ₩17,477 | ₩17,062 | ₩17,156 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,675 | ₩17,153 | ₩16,514 | ₩16,955 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,060 | ₩16,126 | ₩15,538 | ₩15,832 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,822 | ₩17,069 | ₩16,621 | ₩16,688 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,046 | ₩16,421 | ₩16,046 | ₩16,421 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,605 | ₩15,912 | ₩15,467 | ₩15,823 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,314 | ₩16,875 | ₩16,100 | ₩16,696 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,444 | ₩16,782 | ₩15,444 | ₩16,621 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,592 | ₩15,826 | ₩15,431 | ₩15,485 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,185 | ₩15,037 | ₩14,185 | ₩14,789 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,107 | ₩14,348 | ₩13,907 | ₩14,228 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,829 | ₩15,124 | ₩14,308 | ₩15,027 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,321 | ₩15,057 | ₩14,241 | ₩14,736 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,245 | ₩15,245 | ₩13,933 | ₩14,455 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,859 | ₩15,912 | ₩14,428 | ₩14,809 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,939 | ₩16,287 | ₩15,939 | ₩16,122 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,530 | ₩17,798 | ₩17,128 | ₩17,210 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,223 | ₩17,223 | ₩16,073 | ₩16,421 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,493 | ₩18,172 | ₩17,103 | ₩17,196 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,172 | ₩18,306 | ₩17,799 | ₩17,932 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,640 | ₩18,862 | ₩18,346 | ₩18,480 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,768 | ₩17,330 | ₩16,668 | ₩16,915 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,541 | ₩17,062 | ₩16,300 | ₩16,942 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,932 | ₩16,514 | ₩15,932 | ₩16,073 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,380 | ₩16,387 | ₩15,458 | ₩16,140 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩16,982 | ₩17,330 | ₩16,848 | ₩16,915 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,273 | ₩16,330 | ₩14,736 | ₩15,391 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,902 | ₩17,584 | ₩16,715 | ₩17,131 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,934 | ₩19,099 | ₩18,019 | ₩18,092 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,178 | ₩20,218 | ₩18,667 | ₩19,142 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩21,943 | ₩22,050 | ₩21,200 | ₩21,783 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,692 | ₩23,504 | ₩22,371 | ₩22,999 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,826 | ₩23,151 | ₩22,438 | ₩22,986 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,056 | ₩24,337 | ₩23,802 | ₩23,996 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,152 | ₩25,848 | ₩24,511 | ₩24,631 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,594 | ₩25,594 | ₩24,446 | ₩24,577 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,580 | ₩26,115 | ₩25,139 | ₩25,886 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,480 | ₩25,901 | ₩25,380 | ₩25,900 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,099 | ₩25,420 | ₩24,845 | ₩25,326 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,701 | ₩25,781 | ₩24,766 | ₩25,341 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,586 | ₩27,586 | ₩26,543 | ₩26,935 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,573 | ₩29,044 | ₩27,385 | ₩28,616 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,706 | ₩27,720 | ₩26,736 | ₩27,359 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,108 | ₩28,295 | ₩27,506 | ₩28,161 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,415 | ₩29,110 | ₩28,001 | ₩29,030 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,466 | ₩27,907 | ₩27,345 | ₩27,800 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,402 | ₩28,402 | ₩27,372 | ₩27,947 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,151 | ₩29,151 | ₩28,616 | ₩28,803 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,789 | ₩28,977 | ₩28,442 | ₩28,870 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,091 | ₩28,161 | ₩26,824 | ₩27,894 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,703 | ₩27,118 | ₩26,556 | ₩26,703 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,508 | ₩25,567 | ₩25,233 | ₩25,380 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,567 | ₩25,705 | ₩24,605 | ₩24,805 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,313 | ₩25,420 | ₩24,938 | ₩25,420 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,356 | ₩26,637 | ₩25,554 | ₩25,767 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,784 | ₩26,851 | ₩26,169 | ₩26,316 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,356 | ₩27,038 | ₩25,941 | ₩26,396 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩26,944 | ₩27,573 | ₩26,824 | ₩27,198 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,353 | ₩25,499 | ₩24,577 | ₩24,698 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,791 | ₩25,660 | ₩24,511 | ₩25,527 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩25,955 | ₩26,996 | ₩25,634 | ₩26,423 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,738 | ₩25,019 | ₩23,601 | ₩24,992 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,404 | ₩24,938 | ₩23,869 | ₩24,778 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,497 | ₩25,487 | ₩24,069 | ₩24,283 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,264 | ₩23,815 | ₩22,104 | ₩23,695 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,120 | ₩23,722 | ₩22,839 | ₩23,722 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,291 | ₩23,213 | ₩22,010 | ₩22,959 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,280 | ₩23,280 | ₩22,069 | ₩22,451 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,700 | ₩21,087 | ₩20,272 | ₩21,047 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,328 | ₩21,850 | ₩21,208 | ₩21,569 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,389 | ₩20,084 | ₩19,122 | ₩19,884 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩20,980 | ₩21,234 | ₩20,487 | ₩20,659 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,884 | ₩20,807 | ₩19,643 | ₩20,405 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,459 | ₩20,512 | ₩19,509 | ₩19,653 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,764 | ₩19,804 | ₩19,068 | ₩19,362 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,462 | ₩21,743 | ₩20,700 | ₩20,900 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,846 | ₩23,113 | ₩22,304 | ₩22,384 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,344 | ₩22,404 | ₩21,288 | ₩21,495 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,411 | ₩23,093 | ₩22,023 | ₩22,344 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,505 | ₩22,505 | ₩21,569 | ₩22,050 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,582 | ₩22,358 | ₩21,308 | ₩22,130 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,855 | ₩23,855 | ₩22,598 | ₩22,679 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,470 | ₩25,286 | ₩24,250 | ₩25,032 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,658 | ₩25,032 | ₩24,069 | ₩24,631 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,123 | ₩24,631 | ₩22,705 | ₩22,852 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,384 | ₩22,597 | ₩21,776 | ₩22,438 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,531 | ₩22,946 | ₩21,983 | ₩22,638 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,732 | ₩23,338 | ₩21,756 | ₩22,224 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,408 | ₩21,863 | ₩21,141 | ₩21,609 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,649 | ₩21,649 | ₩20,780 | ₩21,087 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩23,949 | ₩24,096 | ₩22,672 | ₩23,080 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,508 | ₩24,979 | ₩23,294 | ₩24,350 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,593 | ₩21,796 | ₩20,058 | ₩21,308 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,750 | ₩22,398 | ₩19,643 | ₩21,943 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,405 | ₩20,419 | ₩19,483 | ₩19,750 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,355 | ₩21,462 | ₩20,379 | ₩20,887 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,526 | ₩22,299 | ₩20,312 | ₩22,063 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,400 | ₩19,334 | ₩18,293 | ₩19,254 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,405 | ₩20,405 | ₩18,988 | ₩19,207 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,847 | ₩21,435 | ₩20,713 | ₩21,355 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,191 | ₩20,994 | ₩20,084 | ₩20,994 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩21,034 | ₩21,609 | ₩20,178 | ₩20,392 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,468 | ₩21,636 | ₩20,646 | ₩21,422 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,154 | ₩22,478 | ₩20,887 | ₩22,037 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,796 | ₩21,876 | ₩19,817 | ₩20,018 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,769 | ₩21,769 | ₩20,258 | ₩21,435 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,558 | ₩23,053 | ₩21,636 | ₩22,170 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,398 | ₩23,826 | ₩22,157 | ₩23,588 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,248 | ₩24,016 | ₩21,248 | ₩23,167 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,835 | ₩24,327 | ₩18,299 | ₩19,309 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,640 | ₩27,920 | ₩25,286 | ₩26,235 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,220 | ₩30,234 | ₩25,955 | ₩28,542 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,832 | ₩30,875 | ₩29,418 | ₩29,779 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,791 | ₩35,235 | ₩32,908 | ₩34,593 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩37,989 | ₩38,116 | ₩34,018 | ₩34,813 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩40,075 | ₩40,470 | ₩39,113 | ₩39,260 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,551 | ₩39,581 | ₩37,668 | ₩39,514 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,176 | ₩39,046 | ₩37,561 | ₩37,969 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,768 | ₩41,239 | ₩38,858 | ₩39,647 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,835 | ₩40,102 | ₩38,845 | ₩39,601 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,688 | ₩40,744 | ₩37,896 | ₩40,329 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩41,092 | ₩41,453 | ₩39,487 | ₩39,848 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩45,892 | ₩45,958 | ₩44,325 | ₩45,678 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,443 | ₩47,443 | ₩45,277 | ₩45,411 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,558 | ₩48,179 | ₩45,558 | ₩47,965 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩42,966 | ₩44,889 | ₩42,603 | ₩44,715 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩40,944 | ₩42,803 | ₩40,771 | ₩42,054 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,800 | ₩42,455 | ₩40,510 | ₩40,931 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,249 | ₩42,041 | ₩39,647 | ₩41,613 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,161 | ₩42,656 | ₩41,332 | ₩41,693 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩44,936 | ₩44,936 | ₩41,927 | ₩43,164 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,191 | ₩45,230 | ₩43,129 | ₩44,903 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩40,022 | ₩41,907 | ₩39,641 | ₩40,731 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩40,082 | ₩40,082 | ₩38,270 | ₩38,678 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,300 | ₩40,550 | ₩39,166 | ₩39,166 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,818 | ₩39,433 | ₩38,397 | ₩38,538 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩40,075 | ₩40,229 | ₩38,080 | ₩38,925 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,491 | ₩39,012 | ₩38,110 | ₩38,792 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩39,982 | ₩40,316 | ₩38,766 | ₩39,768 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩41,974 | ₩42,268 | ₩40,037 | ₩40,436 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,142 | ₩41,339 | ₩39,099 | ₩40,049 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,677 | ₩41,453 | ₩37,104 | ₩37,254 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩39,915 | ₩42,469 | ₩37,889 | ₩38,431 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,380 | ₩40,450 | ₩39,313 | ₩39,875 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,827 | ₩42,141 | ₩37,836 | ₩38,340 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,608 | ₩45,103 | ₩41,987 | ₩42,656 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,696 | ₩44,341 | ₩41,847 | ₩44,341 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,541 | ₩47,029 | ₩44,247 | ₩44,983 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩42,977 | ₩47,109 | ₩42,776 | ₩45,705 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,314 | ₩44,314 | ₩42,390 | ₩43,539 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,365 | ₩44,261 | ₩41,078 | ₩42,215 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,651 | ₩46,026 | ₩43,913 | ₩45,344 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,638 | ₩46,627 | ₩44,782 | ₩45,959 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,308 | ₩45,190 | ₩41,606 | ₩44,140 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,848 | ₩40,222 | ₩37,441 | ₩39,066 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,520 | ₩46,520 | ₩43,833 | ₩44,114 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩41,038 | ₩43,940 | ₩40,456 | ₩43,485 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩40,918 | ₩41,826 | ₩39,901 | ₩41,078 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩39,901 | ₩42,973 | ₩39,262 | ₩42,857 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,842 | ₩39,581 | ₩36,605 | ₩38,711 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,344 | ₩45,464 | ₩40,041 | ₩40,316 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,170 | ₩46,373 | ₩42,443 | ₩43,391 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,745 | ₩47,804 | ₩45,197 | ₩46,841 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,192 | ₩49,857 | ₩45,237 | ₩45,999 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,663 | ₩51,846 | ₩48,286 | ₩48,393 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,512 | ₩58,462 | ₩52,206 | ₩52,458 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,173 | ₩60,253 | ₩55,720 | ₩56,469 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩60,053 | ₩60,133 | ₩57,813 | ₩57,980 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩62,005 | ₩62,045 | ₩60,200 | ₩61,845 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,333 | ₩59,291 | ₩54,557 | ₩59,143 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,234 | ₩58,321 | ₩55,480 | ₩56,075 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,167 | ₩60,293 | ₩57,746 | ₩59,638 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,545 | ₩60,850 | ₩54,677 | ₩56,068 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,211 | ₩64,860 | ₩61,510 | ₩63,182 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩67,086 | ₩68,330 | ₩65,571 | ₩67,060 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,629 | ₩65,669 | ₩62,791 | ₩63,182 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩72,127 | ₩72,127 | ₩66,672 | ₩68,223 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩73,986 | ₩75,484 | ₩72,121 | ₩72,141 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩74,133 | ₩75,043 | ₩73,545 | ₩74,013 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,480 | ₩69,480 | ₩67,619 | ₩68,611 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩67,033 | ₩69,560 | ₩66,699 | ₩68,223 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩65,896 | ₩66,966 | ₩64,960 | ₩65,308 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,672 | ₩73,077 | ₩65,948 | ₩70,429 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩69,025 | ₩70,262 | ₩68,103 | ₩69,226 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,714 | ₩65,147 | ₩61,617 | ₩64,051 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩69,881 | ₩70,202 | ₩65,335 | ₩66,204 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,576 | ₩71,389 | ₩68,756 | ₩70,080 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,493 | ₩73,050 | ₩68,196 | ₩71,940 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,200 | ₩76,433 | ₩73,598 | ₩76,219 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩84,791 | ₩85,410 | ₩76,237 | ₩77,195 | -8.96% | 23만 |
|---|