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 | ₩25,975 | ₩26,288 | ₩25,708 | ₩25,714 | -1.00% | 5.7만 |
| 2026.10.08 | ₩25,774 | ₩26,015 | ₩24,614 | ₩25,438 | -1.30% | 12.1만 |
| 2026.10.07 | ₩26,401 | ₩26,576 | ₩26,015 | ₩26,468 | +0.25% | 5만 |
| 2026.10.06 | ₩28,202 | ₩28,616 | ₩27,816 | ₩27,992 | -0.75% | 9만 |
| 2026.10.05 | ₩28,269 | ₩28,723 | ₩27,635 | ₩27,989 | -0.99% | 8.2만 |
| 2026.10.02 | ₩28,783 | ₩28,963 | ₩26,988 | ₩27,122 | -5.77% | 4.4만 |
| 2026.10.01 | ₩26,642 | ₩27,641 | ₩26,642 | ₩27,402 | +2.85% | 7.4만 |
| 2026.09.30 | ₩27,696 | ₩27,976 | ₩26,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,699 |
| -3.60% |
| 9.1만 |
| 2026.09.29 | ₩27,229 | ₩27,229 | ₩26,255 | ₩26,700 | -1.94% | 7만 |
|---|
| 2026.09.28 | ₩26,735 | ₩27,109 | ₩26,168 | ₩26,602 | -0.50% | 7.1만 |
|---|
| 2026.09.25 | ₩27,028 | ₩27,175 | ₩26,522 | ₩27,028 | 0.00% | 7.4만 |
|---|
| 2026.09.24 | ₩27,095 | ₩27,722 | ₩26,642 | ₩27,282 | +0.69% | 4만 |
|---|
| 2026.09.23 | ₩28,096 | ₩28,403 | ₩26,850 | ₩27,415 | -2.42% | 5.3만 |
|---|
| 2026.09.22 | ₩28,136 | ₩28,803 | ₩28,016 | ₩28,549 | +1.47% | 8.9만 |
|---|
| 2026.09.21 | ₩27,682 | ₩28,988 | ₩27,659 | ₩28,723 | +3.76% | 14.9만 |
|---|
| 2026.09.18 | ₩23,560 | ₩25,561 | ₩23,560 | ₩25,454 | +8.04% | 14.4만 |
|---|
| 2026.09.17 | ₩22,586 | ₩22,853 | ₩22,359 | ₩22,666 | +0.35% | 7.1만 |
|---|
| 2026.09.16 | ₩22,146 | ₩22,558 | ₩21,919 | ₩22,373 | +1.02% | 13.6만 |
|---|
| 2026.09.15 | ₩22,879 | ₩23,190 | ₩21,599 | ₩22,279 | -2.62% | 15.3만 |
|---|
| 2026.09.14 | ₩23,533 | ₩24,400 | ₩23,533 | ₩24,240 | +3.00% | 9.3만 |
|---|
| 2026.09.11 | ₩23,333 | ₩24,680 | ₩23,080 | ₩23,160 | -0.74% | 7.3만 |
|---|
| 2026.09.10 | ₩23,200 | ₩23,293 | ₩22,927 | ₩23,146 | -0.23% | 8.4만 |
|---|
| 2026.09.09 | ₩24,600 | ₩24,652 | ₩23,640 | ₩23,880 | -2.93% | 5.8만 |
|---|
| 2026.09.08 | ₩23,880 | ₩24,240 | ₩23,426 | ₩23,893 | +0.06% | 5.5만 |
|---|
| 2026.09.04 | ₩24,507 | ₩24,907 | ₩24,032 | ₩24,787 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩24,134 | ₩26,148 | ₩23,947 | ₩26,095 | +8.13% | 8.3만 |
|---|
| 2026.09.02 | ₩23,093 | ₩23,516 | ₩22,960 | ₩23,386 | +1.27% | 8.9만 |
|---|
| 2026.09.01 | ₩23,760 | ₩24,073 | ₩22,913 | ₩23,346 | -1.74% | 7.7만 |
|---|
| 2026.08.31 | ₩24,040 | ₩24,654 | ₩23,747 | ₩24,400 | +1.50% | 4.1만 |
|---|
| 2026.08.28 | ₩24,627 | ₩24,974 | ₩23,300 | ₩23,613 | -4.12% | 12.7만 |
|---|
| 2026.08.27 | ₩24,721 | ₩25,708 | ₩24,547 | ₩25,141 | +1.70% | 7.2만 |
|---|
| 2026.08.26 | ₩23,987 | ₩24,346 | ₩23,773 | ₩24,212 | +0.94% | 4.4만 |
|---|
| 2026.08.25 | ₩24,387 | ₩24,934 | ₩23,987 | ₩24,414 | +0.11% | 13.4만 |
|---|
| 2026.08.24 | ₩24,534 | ₩25,161 | ₩23,900 | ₩24,427 | -0.44% | 20.9만 |
|---|
| 2026.08.21 | ₩23,400 | ₩23,873 | ₩23,013 | ₩23,386 | -0.06% | 21.3만 |
|---|
| 2026.08.20 | ₩20,465 | ₩21,078 | ₩20,091 | ₩20,958 | +2.41% | 18.9만 |
|---|
| 2026.08.19 | ₩16,796 | ₩19,197 | ₩16,743 | ₩18,617 | +10.84% | 17.8만 |
|---|
| 2026.08.18 | ₩16,316 | ₩16,823 | ₩16,316 | ₩16,663 | +2.13% | 3.1만 |
|---|
| 2026.08.17 | ₩16,157 | ₩16,596 | ₩16,116 | ₩16,516 | +2.22% | 4만 |
|---|
| 2026.08.14 | ₩15,729 | ₩15,889 | ₩15,582 | ₩15,769 | +0.25% | 4.6만 |
|---|
| 2026.08.13 | ₩16,276 | ₩16,316 | ₩15,755 | ₩16,045 | -1.42% | 4.8만 |
|---|
| 2026.08.12 | ₩16,329 | ₩16,329 | ₩15,969 | ₩16,065 | -1.62% | 5.1만 |
|---|
| 2026.08.11 | ₩16,409 | ₩16,463 | ₩15,969 | ₩16,109 | -1.83% | 2.6만 |
|---|
| 2026.08.10 | ₩16,823 | ₩16,849 | ₩16,262 | ₩16,383 | -2.62% | 6.5만 |
|---|
| 2026.08.07 | ₩17,023 | ₩17,088 | ₩16,693 | ₩16,921 | -0.60% | 7만 |
|---|
| 2026.08.06 | ₩16,523 | ₩16,836 | ₩16,523 | ₩16,623 | +0.61% | 2만 |
|---|
| 2026.08.05 | ₩16,409 | ₩16,916 | ₩16,409 | ₩16,876 | +2.85% | 5.1만 |
|---|
| 2026.08.04 | ₩16,369 | ₩16,648 | ₩15,929 | ₩16,609 | +1.47% | 4.7만 |
|---|
| 2026.08.03 | ₩15,809 | ₩16,476 | ₩15,729 | ₩16,396 | +3.71% | 5.7만 |
|---|
| 2026.07.31 | ₩16,222 | ₩16,236 | ₩15,649 | ₩15,953 | -1.66% | 15.4만 |
|---|
| 2026.07.30 | ₩16,824 | ₩17,070 | ₩16,809 | ₩16,903 | +0.47% | 3.3만 |
|---|
| 2026.07.29 | ₩16,571 | ₩16,849 | ₩16,249 | ₩16,262 | -1.86% | 5.1만 |
|---|
| 2026.07.28 | ₩16,129 | ₩16,449 | ₩15,836 | ₩16,409 | +1.74% | 9만 |
|---|
| 2026.07.27 | ₩17,010 | ₩17,383 | ₩16,756 | ₩16,983 | -0.16% | 7.2만 |
|---|
| 2026.07.24 | ₩16,729 | ₩16,729 | ₩16,356 | ₩16,636 | -0.56% | 8만 |
|---|
| 2026.07.23 | ₩17,103 | ₩17,276 | ₩16,876 | ₩16,929 | -1.01% | 5.4만 |
|---|
| 2026.07.22 | ₩17,436 | ₩17,810 | ₩17,410 | ₩17,610 | +0.99% | 5만 |
|---|
| 2026.07.21 | ₩17,837 | ₩18,123 | ₩17,703 | ₩17,890 | +0.30% | 6.2만 |
|---|
| 2026.07.20 | ₩16,849 | ₩17,490 | ₩16,676 | ₩17,183 | +1.98% | 4.3만 |
|---|
| 2026.07.17 | ₩16,002 | ₩16,796 | ₩15,796 | ₩16,709 | +4.42% | 6.6만 |
|---|
| 2026.07.16 | ₩16,716 | ₩17,090 | ₩16,656 | ₩16,749 | +0.20% | 3.9만 |
|---|
| 2026.07.15 | ₩17,336 | ₩17,436 | ₩17,023 | ₩17,116 | -1.27% | 8.8만 |
|---|
| 2026.07.14 | ₩16,636 | ₩17,114 | ₩16,476 | ₩16,916 | +1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩16,022 | ₩16,089 | ₩15,502 | ₩15,796 | -1.42% | 3.4만 |
|---|
| 2026.07.10 | ₩16,783 | ₩17,030 | ₩16,583 | ₩16,649 | -0.79% | 7만 |
|---|
| 2026.07.09 | ₩16,009 | ₩16,383 | ₩16,009 | ₩16,383 | +2.33% | 3.4만 |
|---|
| 2026.07.08 | ₩15,569 | ₩15,876 | ₩15,431 | ₩15,786 | +1.40% | 13만 |
|---|
| 2026.07.07 | ₩16,276 | ₩16,836 | ₩16,062 | ₩16,657 | +2.34% | 8만 |
|---|
| 2026.07.06 | ₩15,409 | ₩16,743 | ₩15,409 | ₩16,583 | +7.62% | 13.1만 |
|---|
| 2026.07.02 | ₩15,555 | ₩15,789 | ₩15,395 | ₩15,449 | -0.69% | 8.5만 |
|---|
| 2026.07.01 | ₩14,152 | ₩15,002 | ₩14,152 | ₩14,755 | +4.26% | 7.6만 |
|---|
| 2026.06.30 | ₩14,075 | ₩14,315 | ₩13,874 | ₩14,195 | +0.85% | 9.5만 |
|---|
| 2026.06.29 | ₩14,795 | ₩15,088 | ₩14,275 | ₩14,992 | +1.33% | 9.7만 |
|---|
| 2026.06.26 | ₩14,288 | ₩15,022 | ₩14,208 | ₩14,702 | +2.89% | 7.4만 |
|---|
| 2026.06.25 | ₩15,210 | ₩15,210 | ₩13,901 | ₩14,421 | -5.18% | 9.9만 |
|---|
| 2026.06.24 | ₩15,822 | ₩15,876 | ₩14,395 | ₩14,775 | -6.62% | 18.1만 |
|---|
| 2026.06.23 | ₩15,902 | ₩16,249 | ₩15,902 | ₩16,085 | +1.15% | 6만 |
|---|
| 2026.06.22 | ₩17,490 | ₩17,757 | ₩17,088 | ₩17,170 | -1.83% | 6.1만 |
|---|
| 2026.06.18 | ₩17,183 | ₩17,183 | ₩16,036 | ₩16,383 | -4.66% | 14.8만 |
|---|
| 2026.06.17 | ₩17,452 | ₩18,130 | ₩17,063 | ₩17,156 | -1.70% | 10.9만 |
|---|
| 2026.06.16 | ₩18,130 | ₩18,264 | ₩17,758 | ₩17,890 | -1.32% | 3.2만 |
|---|
| 2026.06.15 | ₩18,597 | ₩18,819 | ₩18,304 | ₩18,437 | -0.86% | 12.5만 |
|---|
| 2026.06.12 | ₩16,729 | ₩17,290 | ₩16,629 | ₩16,876 | +0.88% | 6.4만 |
|---|
| 2026.06.11 | ₩16,503 | ₩17,023 | ₩16,262 | ₩16,903 | +2.43% | 11만 |
|---|
| 2026.06.10 | ₩15,896 | ₩16,476 | ₩15,896 | ₩16,036 | +0.88% | 16.6만 |
|---|
| 2026.06.09 | ₩16,342 | ₩16,349 | ₩15,422 | ₩16,102 | -1.47% | 15.1만 |
|---|
| 2026.06.08 | ₩16,943 | ₩17,290 | ₩16,809 | ₩16,876 | -0.39% | 13.3만 |
|---|
| 2026.06.05 | ₩16,236 | ₩16,292 | ₩14,702 | ₩15,355 | -5.42% | 34만 |
|---|
| 2026.06.04 | ₩16,863 | ₩17,543 | ₩16,676 | ₩17,091 | +1.35% | 20.6만 |
|---|
| 2026.06.03 | ₩18,891 | ₩19,055 | ₩17,977 | ₩18,050 | -4.45% | 15.9만 |
|---|
| 2026.06.02 | ₩20,131 | ₩20,171 | ₩18,624 | ₩19,097 | -5.14% | 19.2만 |
|---|
| 2026.06.01 | ₩21,892 | ₩21,999 | ₩21,151 | ₩21,732 | -0.73% | 30만 |
|---|
| 2026.05.29 | ₩22,639 | ₩23,449 | ₩22,319 | ₩22,946 | +1.36% | 5.2만 |
|---|
| 2026.05.28 | ₩22,773 | ₩23,097 | ₩22,386 | ₩22,933 | +0.70% | 7.2만 |
|---|
| 2026.05.27 | ₩24,000 | ₩24,280 | ₩23,747 | ₩23,940 | -0.25% | 5.5만 |
|---|
| 2026.05.26 | ₩25,094 | ₩25,788 | ₩24,454 | ₩24,574 | -2.07% | 12.4만 |
|---|
| 2026.05.22 | ₩25,534 | ₩25,534 | ₩24,390 | ₩24,520 | -3.97% | 2.8만 |
|---|
| 2026.05.21 | ₩25,521 | ₩26,055 | ₩25,081 | ₩25,826 | +1.20% | 3.4만 |
|---|
| 2026.05.20 | ₩25,421 | ₩25,841 | ₩25,321 | ₩25,840 | +1.65% | 5.4만 |
|---|
| 2026.05.19 | ₩25,041 | ₩25,361 | ₩24,787 | ₩25,267 | +0.91% | 7.3만 |
|---|
| 2026.05.18 | ₩25,641 | ₩25,721 | ₩24,708 | ₩25,282 | -1.40% | 4.2만 |
|---|
| 2026.05.15 | ₩27,522 | ₩27,522 | ₩26,481 | ₩26,872 | -2.36% | 4만 |
|---|
| 2026.05.14 | ₩27,509 | ₩28,976 | ₩27,322 | ₩28,549 | +3.78% | 6.4만 |
|---|
| 2026.05.13 | ₩27,642 | ₩27,655 | ₩26,674 | ₩27,295 | -1.25% | 4.5만 |
|---|
| 2026.05.12 | ₩28,042 | ₩28,229 | ₩27,442 | ₩28,096 | +0.19% | 5만 |
|---|
| 2026.05.11 | ₩28,349 | ₩29,043 | ₩27,936 | ₩28,963 | +2.16% | 5.8만 |
|---|
| 2026.05.08 | ₩27,402 | ₩27,842 | ₩27,282 | ₩27,736 | +1.22% | 7.5만 |
|---|
| 2026.05.07 | ₩28,336 | ₩28,336 | ₩27,309 | ₩27,882 | -1.60% | 5.4만 |
|---|
| 2026.05.06 | ₩29,083 | ₩29,083 | ₩28,549 | ₩28,736 | -1.19% | 7.4만 |
|---|
| 2026.05.05 | ₩28,723 | ₩28,910 | ₩28,376 | ₩28,803 | +0.28% | 8.5만 |
|---|
| 2026.05.04 | ₩27,028 | ₩28,096 | ₩26,762 | ₩27,829 | +2.96% | 6.9만 |
|---|
| 2026.05.01 | ₩26,642 | ₩27,055 | ₩26,495 | ₩26,642 | 0.00% | 9.6만 |
|---|
| 2026.04.30 | ₩25,449 | ₩25,508 | ₩25,174 | ₩25,321 | -0.50% | 3.3만 |
|---|
| 2026.04.29 | ₩25,508 | ₩25,645 | ₩24,548 | ₩24,747 | -2.98% | 3.5만 |
|---|
| 2026.04.28 | ₩25,254 | ₩25,361 | ₩24,881 | ₩25,361 | +0.42% | 2.6만 |
|---|
| 2026.04.27 | ₩26,295 | ₩26,575 | ₩25,494 | ₩25,708 | -2.23% | 4.4만 |
|---|
| 2026.04.24 | ₩26,722 | ₩26,788 | ₩26,108 | ₩26,255 | -1.75% | 3.7만 |
|---|
| 2026.04.23 | ₩26,295 | ₩26,975 | ₩25,881 | ₩26,335 | +0.15% | 6.8만 |
|---|
| 2026.04.22 | ₩26,882 | ₩27,509 | ₩26,762 | ₩27,135 | +0.94% | 10.6만 |
|---|
| 2026.04.21 | ₩25,294 | ₩25,440 | ₩24,520 | ₩24,640 | -2.58% | 5.7만 |
|---|
| 2026.04.20 | ₩24,734 | ₩25,601 | ₩24,454 | ₩25,468 | +2.97% | 10.6만 |
|---|
| 2026.04.17 | ₩25,894 | ₩26,934 | ₩25,574 | ₩26,361 | +1.80% | 19.8만 |
|---|
| 2026.04.16 | ₩24,680 | ₩24,961 | ₩23,547 | ₩24,934 | +1.03% | 7.4만 |
|---|
| 2026.04.15 | ₩24,347 | ₩24,881 | ₩23,813 | ₩24,721 | +1.53% | 7.8만 |
|---|
| 2026.04.14 | ₩24,440 | ₩25,428 | ₩24,013 | ₩24,227 | -0.87% | 13만 |
|---|
| 2026.04.13 | ₩22,212 | ₩23,760 | ₩22,052 | ₩23,640 | +6.43% | 7.9만 |
|---|
| 2026.04.10 | ₩23,066 | ₩23,667 | ₩22,786 | ₩23,667 | +2.60% | 9.6만 |
|---|
| 2026.04.09 | ₩22,239 | ₩23,160 | ₩21,959 | ₩22,906 | +3.00% | 8.6만 |
|---|
| 2026.04.08 | ₩23,226 | ₩23,226 | ₩22,018 | ₩22,399 | -3.56% | 10만 |
|---|
| 2026.04.07 | ₩20,652 | ₩21,038 | ₩20,225 | ₩20,998 | +1.68% | 4.7만 |
|---|
| 2026.04.06 | ₩21,279 | ₩21,799 | ₩21,159 | ₩21,519 | +1.13% | 6.1만 |
|---|
| 2026.04.02 | ₩19,344 | ₩20,038 | ₩19,077 | ₩19,838 | +2.55% | 5.4만 |
|---|
| 2026.04.01 | ₩20,932 | ₩21,185 | ₩20,439 | ₩20,612 | -1.53% | 7.3만 |
|---|
| 2026.03.31 | ₩19,838 | ₩20,758 | ₩19,598 | ₩20,358 | +2.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,411 | ₩20,465 | ₩19,464 | ₩19,607 | -3.94% | 5.8만 |
|---|
| 2026.03.27 | ₩19,718 | ₩19,758 | ₩19,024 | ₩19,317 | -2.03% | 11.4만 |
|---|
| 2026.03.26 | ₩21,412 | ₩21,692 | ₩20,652 | ₩20,852 | -2.62% | 7.1만 |
|---|
| 2026.03.25 | ₩22,793 | ₩23,060 | ₩22,252 | ₩22,332 | -2.02% | 8.4만 |
|---|
| 2026.03.24 | ₩22,292 | ₩22,353 | ₩21,239 | ₩21,445 | -3.80% | 10.6만 |
|---|
| 2026.03.23 | ₩22,359 | ₩23,040 | ₩21,972 | ₩22,292 | -0.30% | 9.6만 |
|---|
| 2026.03.20 | ₩22,453 | ₩22,453 | ₩21,519 | ₩21,999 | -2.02% | 6.5만 |
|---|
| 2026.03.19 | ₩21,532 | ₩22,306 | ₩21,259 | ₩22,079 | +2.54% | 9만 |
|---|
| 2026.03.18 | ₩23,800 | ₩23,800 | ₩22,546 | ₩22,626 | -4.93% | 16.5만 |
|---|
| 2026.03.17 | ₩24,414 | ₩25,227 | ₩24,194 | ₩24,974 | +2.30% | 9.8만 |
|---|
| 2026.03.16 | ₩24,600 | ₩24,974 | ₩24,013 | ₩24,574 | -0.11% | 14만 |
|---|
| 2026.03.13 | ₩24,067 | ₩24,574 | ₩22,653 | ₩22,799 | -5.27% | 13.6만 |
|---|
| 2026.03.12 | ₩22,332 | ₩22,545 | ₩21,725 | ₩22,386 | +0.24% | 3.4만 |
|---|
| 2026.03.11 | ₩22,479 | ₩22,893 | ₩21,932 | ₩22,586 | +0.47% | 8.4만 |
|---|
| 2026.03.10 | ₩22,679 | ₩23,284 | ₩21,705 | ₩22,172 | -2.24% | 11.3만 |
|---|
| 2026.03.09 | ₩21,359 | ₩21,812 | ₩21,092 | ₩21,559 | +0.94% | 15.2만 |
|---|
| 2026.03.06 | ₩21,599 | ₩21,599 | ₩20,732 | ₩21,038 | -2.59% | 15.4만 |
|---|
| 2026.03.05 | ₩23,893 | ₩24,040 | ₩22,619 | ₩23,026 | -3.63% | 12.5만 |
|---|
| 2026.03.04 | ₩23,453 | ₩24,921 | ₩23,240 | ₩24,294 | +3.58% | 25.6만 |
|---|
| 2026.03.03 | ₩20,545 | ₩21,746 | ₩20,011 | ₩21,259 | +3.47% | 8.9만 |
|---|
| 2026.03.02 | ₩19,704 | ₩22,346 | ₩19,598 | ₩21,892 | +11.10% | 15.8만 |
|---|
| 2026.02.27 | ₩20,358 | ₩20,371 | ₩19,438 | ₩19,704 | -3.21% | 7.9만 |
|---|
| 2026.02.26 | ₩21,305 | ₩21,412 | ₩20,331 | ₩20,838 | -2.19% | 7.8만 |
|---|
| 2026.02.25 | ₩20,478 | ₩22,247 | ₩20,265 | ₩22,012 | +7.49% | 15.1만 |
|---|
| 2026.02.24 | ₩18,357 | ₩19,289 | ₩18,250 | ₩19,209 | +4.64% | 7.7만 |
|---|
| 2026.02.23 | ₩20,358 | ₩20,358 | ₩18,944 | ₩19,163 | -5.87% | 13만 |
|---|
| 2026.02.20 | ₩20,798 | ₩21,385 | ₩20,665 | ₩21,305 | +2.44% | 8.2만 |
|---|
| 2026.02.19 | ₩20,145 | ₩20,945 | ₩20,038 | ₩20,945 | +3.97% | 5.1만 |
|---|
| 2026.02.18 | ₩20,985 | ₩21,559 | ₩20,131 | ₩20,345 | -3.05% | 8만 |
|---|
| 2026.02.17 | ₩21,419 | ₩21,585 | ₩20,598 | ₩21,372 | -0.22% | 8.6만 |
|---|
| 2026.02.13 | ₩21,105 | ₩22,426 | ₩20,838 | ₩21,986 | +4.17% | 13.2만 |
|---|
| 2026.02.12 | ₩21,746 | ₩21,826 | ₩19,771 | ₩19,971 | -8.16% | 11.4만 |
|---|
| 2026.02.11 | ₩21,719 | ₩21,719 | ₩20,211 | ₩21,385 | -1.54% | 18.4만 |
|---|
| 2026.02.10 | ₩22,506 | ₩23,000 | ₩21,585 | ₩22,119 | -1.72% | 10.8만 |
|---|
| 2026.02.09 | ₩22,346 | ₩23,771 | ₩22,106 | ₩23,533 | +5.31% | 16.3만 |
|---|
| 2026.02.06 | ₩21,199 | ₩23,960 | ₩21,199 | ₩23,113 | +9.03% | 91.6만 |
|---|
| 2026.02.05 | ₩23,780 | ₩24,271 | ₩18,257 | ₩19,264 | -18.99% | 101.7만 |
|---|
| 2026.02.04 | ₩27,575 | ₩27,856 | ₩25,227 | ₩26,175 | -5.08% | 24.8만 |
|---|
| 2026.02.03 | ₩30,150 | ₩30,164 | ₩25,894 | ₩28,476 | -5.55% | 19.7만 |
|---|
| 2026.02.02 | ₩29,763 | ₩30,804 | ₩29,350 | ₩29,710 | -0.18% | 45.3만 |
|---|
| 2026.01.30 | ₩33,712 | ₩35,153 | ₩32,832 | ₩34,513 | +2.37% | 14.6만 |
|---|
| 2026.01.29 | ₩37,901 | ₩38,028 | ₩33,939 | ₩34,733 | -8.36% | 28.9만 |
|---|
| 2026.01.28 | ₩39,982 | ₩40,376 | ₩39,022 | ₩39,169 | -2.04% | 5.8만 |
|---|
| 2026.01.27 | ₩38,462 | ₩39,489 | ₩37,581 | ₩39,422 | +2.50% | 10.2만 |
|---|
| 2026.01.26 | ₩38,088 | ₩38,955 | ₩37,474 | ₩37,881 | -0.54% | 12.9만 |
|---|
| 2026.01.23 | ₩39,676 | ₩41,143 | ₩38,768 | ₩39,555 | -0.30% | 36.5만 |
|---|
| 2026.01.22 | ₩39,742 | ₩40,009 | ₩38,755 | ₩39,509 | -0.59% | 11.5만 |
|---|
| 2026.01.21 | ₩39,595 | ₩40,649 | ₩37,808 | ₩40,236 | +1.62% | 25.2만 |
|---|
| 2026.01.20 | ₩40,996 | ₩41,356 | ₩39,395 | ₩39,756 | -3.03% | 21.7만 |
|---|
| 2026.01.16 | ₩45,786 | ₩45,851 | ₩44,222 | ₩45,572 | -0.47% | 9.9만 |
|---|
| 2026.01.15 | ₩47,333 | ₩47,333 | ₩45,172 | ₩45,305 | -4.28% | 15.1만 |
|---|
| 2026.01.14 | ₩45,452 | ₩48,067 | ₩45,452 | ₩47,853 | +5.28% | 21.8만 |
|---|
| 2026.01.13 | ₩42,867 | ₩44,785 | ₩42,504 | ₩44,612 | +4.07% | 17.4만 |
|---|
| 2026.01.12 | ₩40,850 | ₩42,704 | ₩40,676 | ₩41,957 | +2.71% | 16.9만 |
|---|
| 2026.01.09 | ₩41,703 | ₩42,357 | ₩40,416 | ₩40,836 | -2.08% | 6.5만 |
|---|
| 2026.01.08 | ₩40,156 | ₩41,943 | ₩39,555 | ₩41,517 | +3.39% | 4.3만 |
|---|
| 2026.01.07 | ₩42,064 | ₩42,557 | ₩41,236 | ₩41,597 | -1.11% | 9.6만 |
|---|
| 2026.01.06 | ₩44,832 | ₩44,832 | ₩41,830 | ₩43,064 | -3.94% | 7.3만 |
|---|
| 2026.01.05 | ₩43,091 | ₩45,125 | ₩43,029 | ₩44,798 | +3.96% | 16.2만 |
|---|
| 2026.01.02 | ₩39,929 | ₩41,810 | ₩39,549 | ₩40,636 | +1.77% | 15.6만 |
|---|
| 2025.12.31 | ₩39,989 | ₩39,989 | ₩38,181 | ₩38,588 | -3.50% | 13.8만 |
|---|
| 2025.12.30 | ₩39,209 | ₩40,456 | ₩39,075 | ₩39,075 | -0.34% | 11.9만 |
|---|
| 2025.12.29 | ₩38,728 | ₩39,342 | ₩38,308 | ₩38,448 | -0.72% | 9.8만 |
|---|
| 2025.12.26 | ₩39,982 | ₩40,136 | ₩37,992 | ₩38,835 | -2.87% | 9.4만 |
|---|
| 2025.12.24 | ₩38,401 | ₩38,922 | ₩38,021 | ₩38,702 | +0.78% | 12.5만 |
|---|
| 2025.12.23 | ₩39,889 | ₩40,223 | ₩38,676 | ₩39,676 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩41,877 | ₩42,170 | ₩39,944 | ₩40,343 | -3.66% | 19.8만 |
|---|
| 2025.12.19 | ₩40,049 | ₩41,243 | ₩39,008 | ₩39,956 | -0.23% | 19만 |
|---|
| 2025.12.18 | ₩40,583 | ₩41,356 | ₩37,018 | ₩37,167 | -8.42% | 19.3만 |
|---|
| 2025.12.17 | ₩39,822 | ₩42,370 | ₩37,801 | ₩38,341 | -3.72% | 14.5만 |
|---|
| 2025.12.16 | ₩39,289 | ₩40,356 | ₩39,222 | ₩39,782 | +1.26% | 10.2만 |
|---|
| 2025.12.15 | ₩41,730 | ₩42,044 | ₩37,748 | ₩38,251 | -8.34% | 15.7만 |
|---|
| 2025.12.12 | ₩44,505 | ₩44,999 | ₩41,890 | ₩42,557 | -4.38% | 22.9만 |
|---|
| 2025.12.11 | ₩42,597 | ₩44,238 | ₩41,750 | ₩44,238 | +3.85% | 18.9만 |
|---|
| 2025.12.10 | ₩44,438 | ₩46,920 | ₩44,145 | ₩44,878 | +0.99% | 11.8만 |
|---|
| 2025.12.09 | ₩42,877 | ₩47,000 | ₩42,677 | ₩45,599 | +6.35% | 18.5만 |
|---|
| 2025.12.08 | ₩44,211 | ₩44,211 | ₩42,292 | ₩43,438 | -1.75% | 8.7만 |
|---|
| 2025.12.05 | ₩43,264 | ₩44,158 | ₩40,983 | ₩42,117 | -2.65% | 15.2만 |
|---|
| 2025.12.04 | ₩45,545 | ₩45,919 | ₩43,811 | ₩45,239 | -0.67% | 34.2만 |
|---|
| 2025.12.03 | ₩45,532 | ₩46,519 | ₩44,678 | ₩45,852 | +0.70% | 17.1만 |
|---|
| 2025.12.02 | ₩42,210 | ₩45,085 | ₩41,510 | ₩44,038 | +4.33% | 21.6만 |
|---|
| 2025.12.01 | ₩39,756 | ₩40,129 | ₩37,354 | ₩38,975 | -1.96% | 22.9만 |
|---|
| 2025.11.28 | ₩46,413 | ₩46,413 | ₩43,731 | ₩44,011 | -5.17% | 15.1만 |
|---|
| 2025.11.26 | ₩40,943 | ₩43,838 | ₩40,363 | ₩43,384 | +5.96% | 14.4만 |
|---|
| 2025.11.25 | ₩40,823 | ₩41,729 | ₩39,809 | ₩40,983 | +0.39% | 12.5만 |
|---|
| 2025.11.24 | ₩39,809 | ₩42,873 | ₩39,171 | ₩42,757 | +7.41% | 24.7만 |
|---|
| 2025.11.21 | ₩37,754 | ₩39,489 | ₩36,520 | ₩38,622 | +2.30% | 41.8만 |
|---|
| 2025.11.20 | ₩45,239 | ₩45,359 | ₩39,948 | ₩40,223 | -11.09% | 21.5만 |
|---|
| 2025.11.19 | ₩45,065 | ₩46,266 | ₩42,345 | ₩43,291 | -3.94% | 17.2만 |
|---|
| 2025.11.18 | ₩45,639 | ₩47,693 | ₩45,092 | ₩46,733 | +2.40% | 10.5만 |
|---|
| 2025.11.17 | ₩48,080 | ₩49,741 | ₩45,132 | ₩45,892 | -4.55% | 13.7만 |
|---|
| 2025.11.14 | ₩49,548 | ₩51,726 | ₩48,174 | ₩48,280 | -2.56% | 16.7만 |
|---|
| 2025.11.13 | ₩57,379 | ₩58,326 | ₩52,085 | ₩52,336 | -8.79% | 13.4만 |
|---|
| 2025.11.12 | ₩60,034 | ₩60,114 | ₩55,591 | ₩56,338 | -6.16% | 8.7만 |
|---|
| 2025.11.11 | ₩59,914 | ₩59,994 | ₩57,679 | ₩57,846 | -3.45% | 5.1만 |
|---|
| 2025.11.10 | ₩61,861 | ₩61,901 | ₩60,060 | ₩61,701 | -0.26% | 11.1만 |
|---|
| 2025.11.07 | ₩55,204 | ₩59,153 | ₩54,430 | ₩59,006 | +6.89% | 13.1만 |
|---|
| 2025.11.06 | ₩58,099 | ₩58,186 | ₩55,351 | ₩55,945 | -3.71% | 17.2만 |
|---|
| 2025.11.05 | ₩58,032 | ₩60,154 | ₩57,612 | ₩59,500 | +2.53% | 11.4만 |
|---|
| 2025.11.04 | ₩59,407 | ₩60,709 | ₩54,551 | ₩55,938 | -5.84% | 30만 |
|---|
| 2025.11.03 | ₩64,063 | ₩64,710 | ₩61,368 | ₩63,035 | -1.60% | 18.6만 |
|---|
| 2025.10.31 | ₩66,931 | ₩68,171 | ₩65,419 | ₩66,904 | -0.04% | 9만 |
|---|
| 2025.10.30 | ₩65,477 | ₩65,517 | ₩62,646 | ₩63,035 | -3.73% | 13.8만 |
|---|
| 2025.10.29 | ₩71,960 | ₩71,960 | ₩66,517 | ₩68,065 | -5.41% | 15.5만 |
|---|
| 2025.10.28 | ₩73,815 | ₩75,309 | ₩71,954 | ₩71,974 | -2.49% | 6.3만 |
|---|
| 2025.10.27 | ₩73,961 | ₩74,869 | ₩73,374 | ₩73,841 | -0.16% | 8.5만 |
|---|
| 2025.10.24 | ₩69,319 | ₩69,319 | ₩67,462 | ₩68,452 | -1.25% | 5.3만 |
|---|
| 2025.10.23 | ₩66,877 | ₩69,399 | ₩66,544 | ₩68,065 | +1.78% | 10.2만 |
|---|
| 2025.10.22 | ₩65,743 | ₩66,811 | ₩64,810 | ₩65,156 | -0.89% | 14만 |
|---|
| 2025.10.21 | ₩66,517 | ₩72,907 | ₩65,795 | ₩70,266 | +5.64% | 15만 |
|---|
| 2025.10.20 | ₩68,865 | ₩70,099 | ₩67,945 | ₩69,065 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩62,568 | ₩64,996 | ₩61,474 | ₩63,902 | +2.13% | 14.1만 |
|---|
| 2025.10.16 | ₩69,719 | ₩70,039 | ₩65,183 | ₩66,050 | -5.26% | 16만 |
|---|
| 2025.10.15 | ₩70,413 | ₩71,224 | ₩68,597 | ₩69,918 | -0.70% | 10.5만 |
|---|
| 2025.10.14 | ₩69,332 | ₩72,881 | ₩68,038 | ₩71,774 | +3.52% | 12.5만 |
|---|
| 2025.10.13 | ₩74,028 | ₩76,256 | ₩73,428 | ₩76,043 | +2.72% | 13.9만 |
|---|
| 2025.10.10 | ₩84,594 | ₩85,212 | ₩76,060 | ₩77,016 | -8.96% | 23만 |
|---|