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 | ₩25,976 | ₩26,290 | ₩25,710 | ₩25,716 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,776 | ₩26,017 | ₩24,616 | ₩25,440 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,403 | ₩26,578 | ₩26,017 | ₩26,470 | +0.25% | 5만 |
| 2026.10.06 | ₩28,205 | ₩28,618 | ₩27,818 | ₩27,994 | -0.75% | 9만 |
| 2026.10.05 | ₩28,271 | ₩28,725 | ₩27,638 | ₩27,991 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,785 | ₩28,965 | ₩26,990 | ₩27,124 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,644 | ₩27,643 | ₩26,644 | ₩27,404 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,698 | ₩27,978 | ₩26,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,701 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,231 | ₩27,231 | ₩26,257 | ₩26,702 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,737 | ₩27,111 | ₩26,170 | ₩26,604 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,030 | ₩27,177 | ₩26,523 | ₩27,030 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,097 | ₩27,724 | ₩26,644 | ₩27,284 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,098 | ₩28,405 | ₩26,852 | ₩27,417 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,138 | ₩28,805 | ₩28,018 | ₩28,551 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,684 | ₩28,990 | ₩27,662 | ₩28,725 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,562 | ₩25,563 | ₩23,562 | ₩25,456 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,588 | ₩22,855 | ₩22,361 | ₩22,668 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,147 | ₩22,560 | ₩21,921 | ₩22,374 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,881 | ₩23,192 | ₩21,600 | ₩22,281 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,535 | ₩24,402 | ₩23,535 | ₩24,242 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,335 | ₩24,682 | ₩23,081 | ₩23,161 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,201 | ₩23,295 | ₩22,929 | ₩23,148 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,602 | ₩24,654 | ₩23,642 | ₩23,882 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩23,882 | ₩24,242 | ₩23,428 | ₩23,895 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,509 | ₩24,909 | ₩24,034 | ₩24,789 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,135 | ₩26,150 | ₩23,949 | ₩26,097 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,095 | ₩23,518 | ₩22,961 | ₩23,388 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,762 | ₩24,075 | ₩22,915 | ₩23,348 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,042 | ₩24,656 | ₩23,748 | ₩24,402 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,629 | ₩24,976 | ₩23,301 | ₩23,615 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,722 | ₩25,710 | ₩24,549 | ₩25,143 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩23,989 | ₩24,347 | ₩23,775 | ₩24,214 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,389 | ₩24,936 | ₩23,989 | ₩24,415 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,536 | ₩25,163 | ₩23,902 | ₩24,429 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,402 | ₩23,875 | ₩23,015 | ₩23,388 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,466 | ₩21,080 | ₩20,093 | ₩20,960 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,797 | ₩19,199 | ₩16,744 | ₩18,618 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,317 | ₩16,824 | ₩16,317 | ₩16,664 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,158 | ₩16,597 | ₩16,117 | ₩16,517 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,730 | ₩15,890 | ₩15,583 | ₩15,770 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,277 | ₩16,317 | ₩15,757 | ₩16,046 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,330 | ₩16,330 | ₩15,970 | ₩16,066 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,410 | ₩16,464 | ₩15,970 | ₩16,110 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,824 | ₩16,851 | ₩16,264 | ₩16,384 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,024 | ₩17,090 | ₩16,695 | ₩16,923 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,524 | ₩16,837 | ₩16,524 | ₩16,624 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,410 | ₩16,917 | ₩16,410 | ₩16,877 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,370 | ₩16,649 | ₩15,930 | ₩16,611 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,810 | ₩16,477 | ₩15,730 | ₩16,397 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,224 | ₩16,237 | ₩15,650 | ₩15,954 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,825 | ₩17,071 | ₩16,811 | ₩16,904 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,572 | ₩16,851 | ₩16,250 | ₩16,264 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,130 | ₩16,450 | ₩15,837 | ₩16,410 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,011 | ₩17,384 | ₩16,757 | ₩16,984 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,731 | ₩16,731 | ₩16,357 | ₩16,637 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,104 | ₩17,278 | ₩16,877 | ₩16,931 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,438 | ₩17,811 | ₩17,411 | ₩17,611 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,838 | ₩18,125 | ₩17,705 | ₩17,891 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,851 | ₩17,491 | ₩16,677 | ₩17,184 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,003 | ₩16,797 | ₩15,797 | ₩16,711 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,717 | ₩17,091 | ₩16,657 | ₩16,751 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,338 | ₩17,438 | ₩17,024 | ₩17,118 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,637 | ₩17,115 | ₩16,477 | ₩16,917 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,024 | ₩16,090 | ₩15,503 | ₩15,797 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,784 | ₩17,031 | ₩16,584 | ₩16,651 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,010 | ₩16,384 | ₩16,010 | ₩16,384 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,570 | ₩15,877 | ₩15,432 | ₩15,787 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,277 | ₩16,837 | ₩16,064 | ₩16,659 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,410 | ₩16,744 | ₩15,410 | ₩16,584 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,557 | ₩15,790 | ₩15,396 | ₩15,450 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,153 | ₩15,003 | ₩14,153 | ₩14,756 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,076 | ₩14,316 | ₩13,875 | ₩14,196 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,796 | ₩15,090 | ₩14,276 | ₩14,994 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,289 | ₩15,023 | ₩14,209 | ₩14,703 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,211 | ₩15,211 | ₩13,902 | ₩14,422 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,823 | ₩15,877 | ₩14,396 | ₩14,776 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,903 | ₩16,250 | ₩15,903 | ₩16,086 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,491 | ₩17,758 | ₩17,090 | ₩17,171 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,184 | ₩17,184 | ₩16,037 | ₩16,384 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,454 | ₩18,132 | ₩17,064 | ₩17,158 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,132 | ₩18,265 | ₩17,759 | ₩17,891 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,598 | ₩18,820 | ₩18,305 | ₩18,438 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,731 | ₩17,291 | ₩16,631 | ₩16,877 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,504 | ₩17,024 | ₩16,264 | ₩16,904 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,897 | ₩16,477 | ₩15,897 | ₩16,037 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,344 | ₩16,350 | ₩15,423 | ₩16,104 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩16,944 | ₩17,291 | ₩16,811 | ₩16,877 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,237 | ₩16,293 | ₩14,703 | ₩15,356 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,864 | ₩17,544 | ₩16,677 | ₩17,092 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,892 | ₩19,056 | ₩17,978 | ₩18,051 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,133 | ₩20,173 | ₩18,625 | ₩19,099 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩21,894 | ₩22,001 | ₩21,152 | ₩21,734 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,641 | ₩23,451 | ₩22,321 | ₩22,948 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,774 | ₩23,099 | ₩22,388 | ₩22,935 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,002 | ₩24,282 | ₩23,748 | ₩23,942 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,096 | ₩25,790 | ₩24,456 | ₩24,576 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,536 | ₩25,536 | ₩24,391 | ₩24,522 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,523 | ₩26,057 | ₩25,083 | ₩25,828 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,423 | ₩25,843 | ₩25,323 | ₩25,842 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,043 | ₩25,363 | ₩24,789 | ₩25,269 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,643 | ₩25,723 | ₩24,710 | ₩25,284 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,524 | ₩27,524 | ₩26,483 | ₩26,874 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,511 | ₩28,978 | ₩27,324 | ₩28,551 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,644 | ₩27,658 | ₩26,676 | ₩27,297 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,044 | ₩28,231 | ₩27,444 | ₩28,098 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,351 | ₩29,045 | ₩27,938 | ₩28,965 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,404 | ₩27,844 | ₩27,284 | ₩27,738 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,338 | ₩28,338 | ₩27,311 | ₩27,884 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,085 | ₩29,085 | ₩28,551 | ₩28,738 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,725 | ₩28,912 | ₩28,378 | ₩28,805 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,030 | ₩28,098 | ₩26,764 | ₩27,831 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,644 | ₩27,057 | ₩26,497 | ₩26,644 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,451 | ₩25,510 | ₩25,176 | ₩25,323 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,510 | ₩25,647 | ₩24,550 | ₩24,749 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,256 | ₩25,363 | ₩24,882 | ₩25,363 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,297 | ₩26,577 | ₩25,496 | ₩25,710 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,724 | ₩26,790 | ₩26,110 | ₩26,257 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,297 | ₩26,977 | ₩25,883 | ₩26,337 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩26,884 | ₩27,511 | ₩26,764 | ₩27,137 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,296 | ₩25,441 | ₩24,522 | ₩24,642 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,736 | ₩25,603 | ₩24,456 | ₩25,469 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩25,896 | ₩26,936 | ₩25,576 | ₩26,363 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,682 | ₩24,963 | ₩23,548 | ₩24,936 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,349 | ₩24,882 | ₩23,815 | ₩24,722 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,442 | ₩25,429 | ₩24,015 | ₩24,229 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,214 | ₩23,762 | ₩22,054 | ₩23,642 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,068 | ₩23,668 | ₩22,788 | ₩23,668 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,241 | ₩23,161 | ₩21,961 | ₩22,908 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,228 | ₩23,228 | ₩22,019 | ₩22,401 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,653 | ₩21,040 | ₩20,226 | ₩21,000 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,280 | ₩21,801 | ₩21,160 | ₩21,520 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,346 | ₩20,039 | ₩19,079 | ₩19,839 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩20,933 | ₩21,187 | ₩20,441 | ₩20,613 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,839 | ₩20,760 | ₩19,599 | ₩20,360 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,413 | ₩20,466 | ₩19,466 | ₩19,608 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,719 | ₩19,759 | ₩19,025 | ₩19,319 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,414 | ₩21,694 | ₩20,653 | ₩20,853 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,794 | ₩23,061 | ₩22,254 | ₩22,334 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,294 | ₩22,354 | ₩21,240 | ₩21,447 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,361 | ₩23,041 | ₩21,974 | ₩22,294 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,454 | ₩22,454 | ₩21,520 | ₩22,001 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,534 | ₩22,307 | ₩21,260 | ₩22,081 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,802 | ₩23,802 | ₩22,548 | ₩22,628 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,415 | ₩25,229 | ₩24,195 | ₩24,976 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,602 | ₩24,976 | ₩24,015 | ₩24,576 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,069 | ₩24,576 | ₩22,654 | ₩22,801 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,334 | ₩22,546 | ₩21,727 | ₩22,388 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,481 | ₩22,895 | ₩21,934 | ₩22,588 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,681 | ₩23,285 | ₩21,707 | ₩22,174 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,360 | ₩21,814 | ₩21,093 | ₩21,560 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,600 | ₩21,600 | ₩20,733 | ₩21,040 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩23,895 | ₩24,042 | ₩22,621 | ₩23,028 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,455 | ₩24,922 | ₩23,241 | ₩24,295 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,546 | ₩21,747 | ₩20,013 | ₩21,260 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,706 | ₩22,348 | ₩19,599 | ₩21,894 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,360 | ₩20,373 | ₩19,439 | ₩19,706 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,307 | ₩21,414 | ₩20,333 | ₩20,840 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,480 | ₩22,249 | ₩20,266 | ₩22,014 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,358 | ₩19,291 | ₩18,252 | ₩19,211 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,360 | ₩20,360 | ₩18,945 | ₩19,164 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,800 | ₩21,387 | ₩20,666 | ₩21,307 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,146 | ₩20,947 | ₩20,039 | ₩20,947 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩20,987 | ₩21,560 | ₩20,133 | ₩20,346 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,420 | ₩21,587 | ₩20,600 | ₩21,374 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,107 | ₩22,428 | ₩20,840 | ₩21,987 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,747 | ₩21,827 | ₩19,773 | ₩19,973 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,720 | ₩21,720 | ₩20,213 | ₩21,387 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,508 | ₩23,001 | ₩21,587 | ₩22,121 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,348 | ₩23,772 | ₩22,107 | ₩23,535 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,200 | ₩23,962 | ₩21,200 | ₩23,115 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,782 | ₩24,273 | ₩18,258 | ₩19,266 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,578 | ₩27,858 | ₩25,229 | ₩26,177 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,152 | ₩30,166 | ₩25,896 | ₩28,478 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,766 | ₩30,806 | ₩29,352 | ₩29,712 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,715 | ₩35,156 | ₩32,834 | ₩34,515 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩37,904 | ₩38,031 | ₩33,942 | ₩34,735 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩39,985 | ₩40,379 | ₩39,025 | ₩39,172 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,464 | ₩39,492 | ₩37,584 | ₩39,425 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,091 | ₩38,958 | ₩37,477 | ₩37,884 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,679 | ₩41,146 | ₩38,771 | ₩39,558 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,745 | ₩40,012 | ₩38,758 | ₩39,512 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,598 | ₩40,652 | ₩37,811 | ₩40,239 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩40,999 | ₩41,360 | ₩39,398 | ₩39,759 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩45,789 | ₩45,854 | ₩44,225 | ₩45,576 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,337 | ₩47,337 | ₩45,175 | ₩45,309 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,456 | ₩48,071 | ₩45,456 | ₩47,857 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩42,870 | ₩44,788 | ₩42,507 | ₩44,615 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩40,853 | ₩42,707 | ₩40,679 | ₩41,960 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,706 | ₩42,360 | ₩40,419 | ₩40,839 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,159 | ₩41,947 | ₩39,558 | ₩41,520 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,067 | ₩42,560 | ₩41,240 | ₩41,600 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩44,835 | ₩44,835 | ₩41,833 | ₩43,067 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,094 | ₩45,129 | ₩43,033 | ₩44,802 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩39,932 | ₩41,813 | ₩39,552 | ₩40,639 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩39,992 | ₩39,992 | ₩38,184 | ₩38,591 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,212 | ₩40,459 | ₩39,078 | ₩39,078 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,731 | ₩39,345 | ₩38,311 | ₩38,451 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩39,985 | ₩40,139 | ₩37,995 | ₩38,838 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,404 | ₩38,925 | ₩38,024 | ₩38,705 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩39,892 | ₩40,226 | ₩38,679 | ₩39,679 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩41,880 | ₩42,173 | ₩39,947 | ₩40,346 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,052 | ₩41,246 | ₩39,011 | ₩39,959 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,586 | ₩41,360 | ₩37,021 | ₩37,170 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩39,825 | ₩42,374 | ₩37,804 | ₩38,344 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,292 | ₩40,359 | ₩39,225 | ₩39,785 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,733 | ₩42,047 | ₩37,751 | ₩38,254 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,508 | ₩45,002 | ₩41,893 | ₩42,560 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,600 | ₩44,241 | ₩41,753 | ₩44,241 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,442 | ₩46,923 | ₩44,148 | ₩44,882 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩42,881 | ₩47,003 | ₩42,680 | ₩45,602 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,215 | ₩44,215 | ₩42,295 | ₩43,441 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,267 | ₩44,161 | ₩40,986 | ₩42,120 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,549 | ₩45,922 | ₩43,814 | ₩45,242 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,536 | ₩46,523 | ₩44,682 | ₩45,856 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,213 | ₩45,089 | ₩41,513 | ₩44,041 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,759 | ₩40,132 | ₩37,357 | ₩38,978 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,416 | ₩46,416 | ₩43,734 | ₩44,015 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩40,946 | ₩43,841 | ₩40,366 | ₩43,388 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩40,826 | ₩41,732 | ₩39,812 | ₩40,986 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩39,812 | ₩42,877 | ₩39,174 | ₩42,760 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,757 | ₩39,492 | ₩36,523 | ₩38,625 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,242 | ₩45,362 | ₩39,951 | ₩40,226 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,069 | ₩46,269 | ₩42,348 | ₩43,294 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,642 | ₩47,697 | ₩45,095 | ₩46,736 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,084 | ₩49,745 | ₩45,135 | ₩45,896 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,551 | ₩51,730 | ₩48,177 | ₩48,284 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,383 | ₩58,330 | ₩52,089 | ₩52,340 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,038 | ₩60,118 | ₩55,595 | ₩56,342 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩59,918 | ₩59,998 | ₩57,683 | ₩57,850 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩61,866 | ₩61,906 | ₩60,065 | ₩61,706 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,208 | ₩59,158 | ₩54,435 | ₩59,011 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,104 | ₩58,190 | ₩55,355 | ₩55,949 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,037 | ₩60,158 | ₩57,617 | ₩59,504 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,411 | ₩60,713 | ₩54,555 | ₩55,942 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,067 | ₩64,714 | ₩61,372 | ₩63,040 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩66,936 | ₩68,177 | ₩65,424 | ₩66,909 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,482 | ₩65,522 | ₩62,650 | ₩63,040 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩71,966 | ₩71,966 | ₩66,522 | ₩68,070 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩73,820 | ₩75,314 | ₩71,959 | ₩71,979 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩73,967 | ₩74,874 | ₩73,380 | ₩73,847 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,324 | ₩69,324 | ₩67,467 | ₩68,457 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩66,882 | ₩69,404 | ₩66,549 | ₩68,070 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩65,748 | ₩66,816 | ₩64,814 | ₩65,161 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,522 | ₩72,913 | ₩65,800 | ₩70,271 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩68,870 | ₩70,104 | ₩67,950 | ₩69,070 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,573 | ₩65,001 | ₩61,479 | ₩63,907 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩69,724 | ₩70,044 | ₩65,188 | ₩66,055 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,418 | ₩71,229 | ₩68,602 | ₩69,923 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,337 | ₩72,886 | ₩68,043 | ₩71,779 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,034 | ₩76,262 | ₩73,433 | ₩76,048 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩84,600 | ₩85,218 | ₩76,066 | ₩77,022 | -8.96% | 23만 |
|---|