시장 데이터를 불러오는 중
전체 종목
Global X Bitcoin Trend Strategy ETF 과거 주가
Global X Bitcoin Trend Strategy ETF · BTRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Bitcoin Trend Strategy ETF · BTRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 100 |
| 2026.10.08 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
| 2026.10.07 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
| 2026.10.06 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
| 2026.10.05 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
| 2026.10.02 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 100 |
| 2026.10.01 | ₩36,459 | ₩36,526 | ₩36,312 | ₩36,379 | -0.22% | 3만 |
| 2026.09.30 | ₩36,359 | ₩36,359 | ₩36,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,359 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,376 | ₩36,376 | ₩36,376 | ₩36,376 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,581 | ₩36,581 | ₩36,581 | ₩36,581 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,446 | ₩36,813 | ₩36,446 | ₩36,813 | +1.01% | 300 |
|---|
| 2026.09.23 | ₩36,843 | ₩36,843 | ₩36,843 | ₩36,843 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,433 | ₩37,433 | ₩37,433 | ₩37,433 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,567 | ₩37,567 | ₩37,567 | ₩37,567 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,778 | ₩35,778 | ₩35,778 | ₩35,778 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,397 | ₩35,397 | ₩35,397 | ₩35,397 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,623 | ₩34,623 | ₩34,623 | ₩34,623 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,105 | ₩35,105 | ₩35,105 | ₩35,105 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,767 | ₩35,767 | ₩35,767 | ₩35,767 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,373 | ₩36,686 | ₩35,373 | ₩36,686 | +3.71% | 3.9천 |
|---|
| 2026.09.02 | ₩34,631 | ₩34,631 | ₩34,631 | ₩34,631 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,770 | ₩34,770 | ₩34,615 | ₩34,615 | -0.44% | 100 |
|---|
| 2026.08.31 | ₩34,863 | ₩35,239 | ₩34,863 | ₩35,189 | +0.93% | 1.8천 |
|---|
| 2026.08.28 | ₩34,823 | ₩34,904 | ₩34,717 | ₩34,717 | -0.30% | 200 |
|---|
| 2026.08.27 | ₩35,575 | ₩35,575 | ₩35,575 | ₩35,575 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,078 | ₩35,078 | ₩35,078 | ₩35,078 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,117 | ₩35,117 | ₩35,117 | ₩35,117 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,944 | ₩34,944 | ₩34,917 | ₩34,924 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,415 | ₩33,791 | ₩33,415 | ₩33,791 | +1.12% | 100 |
|---|
| 2026.08.18 | ₩33,268 | ₩33,281 | ₩33,268 | ₩33,281 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩33,201 | ₩33,244 | ₩33,201 | ₩33,244 | +0.13% | 100 |
|---|
| 2026.08.14 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,160 | ₩33,160 | ₩33,150 | ₩33,150 | -0.03% | 100 |
|---|
| 2026.08.06 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,907 | ₩32,993 | ₩32,907 | ₩32,993 | +0.26% | 700 |
|---|
| 2026.08.03 | ₩32,946 | ₩32,966 | ₩32,946 | ₩32,966 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩32,825 | ₩32,845 | ₩32,825 | ₩32,845 | +0.06% | 100 |
|---|
| 2026.07.30 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,026 | ₩33,026 | ₩32,945 | ₩32,945 | -0.25% | 200 |
|---|
| 2026.07.28 | ₩32,865 | ₩32,993 | ₩32,865 | ₩32,993 | +0.39% | 500 |
|---|
| 2026.07.27 | ₩33,228 | ₩33,288 | ₩33,214 | ₩33,288 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩33,026 | ₩33,099 | ₩33,026 | ₩33,099 | +0.22% | 200 |
|---|
| 2026.07.23 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,657 | ₩33,674 | ₩33,657 | ₩33,674 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,201 | ₩33,201 | ₩33,080 | ₩33,122 | -0.24% | 300 |
|---|
| 2026.07.15 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,214 | ₩33,253 | ₩33,214 | ₩33,253 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩32,852 | ₩32,926 | ₩32,852 | ₩32,926 | +0.22% | 300 |
|---|
| 2026.07.10 | ₩33,228 | ₩33,228 | ₩33,120 | ₩33,167 | -0.18% | 300 |
|---|
| 2026.07.09 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,865 | ₩32,919 | ₩32,865 | ₩32,919 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,509 | ₩33,536 | ₩33,509 | ₩33,536 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,730 | ₩33,730 | ₩33,600 | ₩33,600 | -0.39% | 2.1만 |
|---|
| 2026.06.17 | ₩33,737 | ₩33,777 | ₩33,737 | ₩33,777 | +0.12% | 200 |
|---|
| 2026.06.16 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,724 | ₩33,757 | ₩33,724 | ₩33,757 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩33,737 | ₩33,750 | ₩33,737 | ₩33,750 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,764 | ₩33,764 | ₩33,712 | ₩33,724 | -0.12% | 700 |
|---|
| 2026.06.04 | ₩33,704 | ₩33,757 | ₩33,704 | ₩33,757 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,228 | ₩35,228 | ₩35,228 | ₩35,228 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,735 | ₩35,735 | ₩35,735 | ₩35,735 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,574 | ₩35,716 | ₩35,574 | ₩35,716 | +0.40% | 400 |
|---|
| 2026.05.27 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,660 | ₩36,982 | ₩36,352 | ₩36,426 | -0.64% | 3.1만 |
|---|
| 2026.05.22 | ₩36,821 | ₩36,821 | ₩36,393 | ₩36,393 | -1.16% | 2.3만 |
|---|
| 2026.05.21 | ₩36,781 | ₩37,079 | ₩36,660 | ₩37,079 | +0.81% | 5.3천 |
|---|
| 2026.05.20 | ₩37,065 | ₩37,065 | ₩37,065 | ₩37,065 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,682 | ₩36,682 | ₩36,682 | ₩36,682 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,639 | ₩37,788 | ₩37,639 | ₩37,788 | +0.40% | 200 |
|---|
| 2026.05.14 | ₩38,846 | ₩38,924 | ₩38,846 | ₩38,924 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩38,001 | ₩38,008 | ₩38,001 | ₩38,008 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩38,618 | ₩38,618 | ₩38,618 | ₩38,618 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,189 | ₩39,189 | ₩39,189 | ₩39,189 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,283 | ₩38,377 | ₩38,202 | ₩38,300 | +0.05% | 3.4천 |
|---|
| 2026.05.07 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,964 | ₩38,964 | ₩38,964 | ₩38,964 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,060 | ₩39,060 | ₩39,042 | ₩39,042 | -0.05% | 100 |
|---|
| 2026.05.04 | ₩38,055 | ₩38,457 | ₩38,055 | ₩38,457 | +1.06% | 200 |
|---|
| 2026.05.01 | ₩37,875 | ₩37,875 | ₩37,875 | ₩37,875 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,331 | ₩37,331 | ₩36,774 | ₩36,774 | -1.49% | 100 |
|---|
| 2026.04.28 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,290 | ₩37,297 | ₩37,290 | ₩37,297 | +0.02% | 1.1천 |
|---|
| 2026.04.24 | ₩37,921 | ₩37,921 | ₩37,579 | ₩37,579 | -0.90% | 200 |
|---|
| 2026.04.23 | ₩37,626 | ₩37,693 | ₩37,626 | ₩37,656 | +0.08% | 3.1천 |
|---|
| 2026.04.22 | ₩38,189 | ₩38,189 | ₩38,078 | ₩38,078 | -0.29% | 900 |
|---|
| 2026.04.21 | ₩37,091 | ₩37,091 | ₩37,091 | ₩37,091 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩37,103 | ₩37,415 | ₩37,103 | ₩37,415 | +0.84% | 3.8천 |
|---|
| 2026.04.17 | ₩37,717 | ₩37,717 | ₩37,717 | ₩37,717 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,820 | ₩37,191 | ₩36,794 | ₩37,191 | +1.01% | 2.1천 |
|---|
| 2026.04.15 | ₩37,009 | ₩37,119 | ₩36,995 | ₩37,119 | +0.30% | 1.6천 |
|---|
| 2026.04.14 | ₩37,016 | ₩37,016 | ₩37,016 | ₩37,016 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,553 | ₩36,906 | ₩36,553 | ₩36,906 | +0.96% | 600 |
|---|
| 2026.04.10 | ₩36,855 | ₩36,863 | ₩36,781 | ₩36,863 | +0.02% | 1.5천 |
|---|
| 2026.04.09 | ₩36,833 | ₩36,833 | ₩36,755 | ₩36,755 | -0.21% | 300 |
|---|
| 2026.04.08 | ₩36,700 | ₩36,700 | ₩36,637 | ₩36,637 | -0.17% | 100 |
|---|
| 2026.04.07 | ₩36,635 | ₩36,635 | ₩36,635 | ₩36,635 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,593 | ₩36,633 | ₩36,580 | ₩36,633 | +0.11% | 1만 |
|---|
| 2026.04.02 | ₩36,700 | ₩36,700 | ₩36,628 | ₩36,628 | -0.20% | 100 |
|---|
| 2026.04.01 | ₩36,687 | ₩36,687 | ₩36,600 | ₩36,600 | -0.24% | 300 |
|---|
| 2026.03.31 | ₩36,580 | ₩36,647 | ₩36,580 | ₩36,586 | +0.02% | 1.2천 |
|---|
| 2026.03.30 | ₩36,596 | ₩36,596 | ₩36,596 | ₩36,596 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,526 | ₩36,593 | ₩36,513 | ₩36,593 | +0.18% | 4.4천 |
|---|
| 2026.03.26 | ₩36,647 | ₩36,821 | ₩36,513 | ₩36,593 | -0.15% | 5.6천 |
|---|
| 2026.03.25 | ₩36,700 | ₩36,700 | ₩36,586 | ₩36,590 | -0.30% | 400 |
|---|
| 2026.03.24 | ₩36,687 | ₩36,687 | ₩36,200 | ₩36,200 | -1.33% | 1.1천 |
|---|
| 2026.03.23 | ₩36,434 | ₩36,560 | ₩36,434 | ₩36,560 | +0.35% | 200 |
|---|
| 2026.03.20 | ₩36,258 | ₩36,397 | ₩36,258 | ₩36,397 | +0.38% | 200 |
|---|
| 2026.03.19 | ₩36,439 | ₩36,439 | ₩36,439 | ₩36,439 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,700 | ₩36,700 | ₩36,652 | ₩36,652 | -0.13% | 300 |
|---|
| 2026.03.17 | ₩36,902 | ₩37,097 | ₩36,902 | ₩37,097 | +0.53% | 300 |
|---|
| 2026.03.16 | ₩36,982 | ₩37,010 | ₩36,982 | ₩37,010 | +0.08% | 100 |
|---|
| 2026.03.13 | ₩36,875 | ₩36,928 | ₩36,686 | ₩36,686 | -0.51% | 800 |
|---|
| 2026.03.12 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,560 | ₩36,607 | ₩36,560 | ₩36,607 | +0.13% | 300 |
|---|
| 2026.03.10 | ₩36,432 | ₩36,620 | ₩36,432 | ₩36,519 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩36,325 | ₩36,383 | ₩36,325 | ₩36,383 | +0.16% | 200 |
|---|
| 2026.03.06 | ₩36,271 | ₩36,273 | ₩36,271 | ₩36,273 | +0.00% | 100 |
|---|
| 2026.03.05 | ₩36,801 | ₩36,801 | ₩36,566 | ₩36,664 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩36,835 | ₩36,955 | ₩36,835 | ₩36,915 | +0.22% | 5천 |
|---|
| 2026.03.03 | ₩36,835 | ₩36,915 | ₩36,835 | ₩36,915 | +0.22% | 800 |
|---|
| 2026.03.02 | ₩36,808 | ₩36,895 | ₩36,808 | ₩36,895 | +0.24% | 400 |
|---|
| 2026.02.27 | ₩36,902 | ₩36,915 | ₩36,902 | ₩36,915 | +0.04% | 200 |
|---|
| 2026.02.26 | ₩36,848 | ₩36,889 | ₩36,821 | ₩36,889 | +0.11% | 400 |
|---|
| 2026.02.25 | ₩36,848 | ₩36,848 | ₩36,841 | ₩36,841 | -0.02% | 100 |
|---|
| 2026.02.24 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,835 | ₩36,875 | ₩36,835 | ₩36,875 | +0.11% | 500 |
|---|
| 2026.02.20 | ₩36,848 | ₩36,869 | ₩36,848 | ₩36,869 | +0.06% | 600 |
|---|
| 2026.02.19 | ₩36,781 | ₩36,868 | ₩36,781 | ₩36,868 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,845 | ₩36,863 | ₩36,781 | ₩36,863 | +0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩36,822 | ₩36,888 | ₩36,822 | ₩36,888 | +0.18% | 300 |
|---|
| 2026.02.13 | ₩36,821 | ₩36,900 | ₩36,821 | ₩36,876 | +0.15% | 2.7천 |
|---|
| 2026.02.12 | ₩36,824 | ₩36,861 | ₩36,824 | ₩36,861 | +0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩36,808 | ₩36,902 | ₩36,808 | ₩36,902 | +0.26% | 9.5천 |
|---|
| 2026.02.10 | ₩36,928 | ₩36,928 | ₩36,896 | ₩36,896 | -0.09% | 200 |
|---|
| 2026.02.09 | ₩36,767 | ₩36,928 | ₩36,767 | ₩36,851 | +0.23% | 1.2천 |
|---|
| 2026.02.06 | ₩36,928 | ₩36,928 | ₩36,848 | ₩36,848 | -0.22% | 300 |
|---|
| 2026.02.05 | ₩36,848 | ₩36,928 | ₩36,843 | ₩36,843 | -0.01% | 1.1천 |
|---|
| 2026.02.04 | ₩36,848 | ₩36,848 | ₩36,848 | ₩36,848 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,888 | ₩36,888 | ₩36,821 | ₩36,821 | -0.18% | 300 |
|---|
| 2026.01.30 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩36,796 | ₩36,810 | ₩36,796 | ₩36,810 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩36,835 | ₩36,835 | ₩36,826 | ₩36,826 | -0.02% | 100 |
|---|
| 2026.01.27 | ₩36,660 | ₩36,808 | ₩36,580 | ₩36,754 | +0.26% | 6.6천 |
|---|
| 2026.01.26 | ₩36,566 | ₩36,621 | ₩36,513 | ₩36,621 | +0.15% | 5.2천 |
|---|
| 2026.01.23 | ₩36,808 | ₩37,143 | ₩36,808 | ₩36,876 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩36,908 | ₩36,908 | ₩36,885 | ₩36,885 | -0.06% | 1천 |
|---|
| 2026.01.21 | ₩37,005 | ₩37,005 | ₩37,005 | ₩37,005 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,163 | ₩37,163 | ₩36,915 | ₩36,985 | -0.48% | 4.1만 |
|---|
| 2026.01.16 | ₩38,041 | ₩38,092 | ₩37,988 | ₩38,092 | +0.13% | 2.9천 |
|---|
| 2026.01.15 | ₩38,149 | ₩38,202 | ₩38,087 | ₩38,087 | -0.16% | 1.2천 |
|---|
| 2026.01.14 | ₩38,323 | ₩38,496 | ₩38,323 | ₩38,496 | +0.45% | 500 |
|---|
| 2026.01.13 | ₩37,559 | ₩37,864 | ₩37,425 | ₩37,864 | +0.81% | 600 |
|---|
| 2026.01.12 | ₩37,277 | ₩37,492 | ₩37,276 | ₩37,276 | -0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩37,183 | ₩37,331 | ₩37,061 | ₩37,061 | -0.33% | 5.4천 |
|---|
| 2026.01.08 | ₩37,180 | ₩37,180 | ₩37,180 | ₩37,180 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,156 | ₩37,205 | ₩37,156 | ₩37,205 | +0.13% | 800 |
|---|
| 2026.01.06 | ₩37,207 | ₩37,207 | ₩37,190 | ₩37,190 | -0.05% | 600 |
|---|
| 2026.01.05 | ₩37,223 | ₩37,277 | ₩37,198 | ₩37,198 | -0.07% | 3.2천 |
|---|
| 2026.01.02 | ₩37,277 | ₩37,277 | ₩37,116 | ₩37,183 | -0.25% | 5.3천 |
|---|
| 2025.12.31 | ₩37,130 | ₩37,210 | ₩37,116 | ₩37,176 | +0.13% | 1.4만 |
|---|
| 2025.12.30 | ₩37,248 | ₩37,248 | ₩37,103 | ₩37,130 | -0.32% | 5.2만 |
|---|
| 2025.12.29 | ₩47,186 | ₩47,186 | ₩47,186 | ₩47,186 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,177 | ₩47,177 | ₩47,177 | ₩47,177 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,192 | ₩47,192 | ₩47,192 | ₩47,192 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,240 | ₩47,240 | ₩47,157 | ₩47,157 | -0.18% | 200 |
|---|
| 2025.12.22 | ₩47,092 | ₩47,167 | ₩47,092 | ₩47,147 | +0.12% | 700 |
|---|
| 2025.12.19 | ₩47,226 | ₩47,226 | ₩47,180 | ₩47,180 | -0.10% | 300 |
|---|
| 2025.12.18 | ₩47,106 | ₩47,167 | ₩47,106 | ₩47,167 | +0.13% | 300 |
|---|
| 2025.12.17 | ₩47,692 | ₩47,692 | ₩47,146 | ₩47,146 | -1.14% | 400 |
|---|
| 2025.12.16 | ₩47,240 | ₩47,389 | ₩47,240 | ₩47,389 | +0.32% | 1.9만 |
|---|
| 2025.12.15 | ₩46,811 | ₩46,811 | ₩46,638 | ₩46,638 | -0.37% | 100 |
|---|
| 2025.12.12 | ₩47,387 | ₩47,387 | ₩47,186 | ₩47,268 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩47,436 | ₩47,436 | ₩47,436 | ₩47,436 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩47,559 | ₩47,559 | ₩47,559 | ₩47,559 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,555 | ₩47,555 | ₩47,481 | ₩47,535 | -0.04% | 1.8천 |
|---|
| 2025.12.08 | ₩47,602 | ₩47,602 | ₩47,562 | ₩47,562 | -0.08% | 2.3천 |
|---|
| 2025.12.05 | ₩47,538 | ₩47,546 | ₩47,536 | ₩47,546 | +0.02% | 2.9천 |
|---|
| 2025.12.04 | ₩47,501 | ₩47,501 | ₩47,501 | ₩47,501 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,508 | ₩47,508 | ₩47,508 | ₩47,508 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,454 | ₩47,508 | ₩47,454 | ₩47,508 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩47,495 | ₩47,495 | ₩47,495 | ₩47,495 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,468 | ₩47,468 | ₩47,468 | ₩47,468 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩47,414 | ₩47,461 | ₩47,414 | ₩47,461 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩47,461 | ₩47,461 | ₩47,461 | ₩47,461 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩47,401 | ₩47,456 | ₩47,401 | ₩47,456 | +0.12% | 200 |
|---|
| 2025.11.20 | ₩47,401 | ₩47,449 | ₩47,401 | ₩47,449 | +0.10% | 100 |
|---|
| 2025.11.19 | ₩47,387 | ₩47,448 | ₩47,387 | ₩47,448 | +0.13% | 100 |
|---|
| 2025.11.18 | ₩47,448 | ₩47,448 | ₩47,448 | ₩47,448 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,481 | ₩47,497 | ₩47,422 | ₩47,422 | -0.12% | 1.8천 |
|---|
| 2025.11.14 | ₩47,508 | ₩47,508 | ₩47,429 | ₩47,429 | -0.17% | 600 |
|---|
| 2025.11.13 | ₩47,401 | ₩47,401 | ₩47,401 | ₩47,401 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,394 | ₩47,394 | ₩47,394 | ₩47,394 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,454 | ₩47,468 | ₩47,416 | ₩47,416 | -0.08% | 7.4천 |
|---|
| 2025.11.10 | ₩47,401 | ₩47,401 | ₩47,401 | ₩47,401 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩47,381 | ₩47,394 | ₩47,381 | ₩47,394 | +0.03% | 100 |
|---|
| 2025.11.06 | ₩47,408 | ₩47,414 | ₩47,387 | ₩47,387 | -0.04% | 1.7천 |
|---|
| 2025.11.05 | ₩47,300 | ₩47,387 | ₩47,300 | ₩47,366 | +0.14% | 4.3천 |
|---|
| 2025.11.04 | ₩47,454 | ₩47,468 | ₩47,052 | ₩47,054 | -0.84% | 4.3천 |
|---|
| 2025.11.03 | ₩47,723 | ₩47,745 | ₩47,698 | ₩47,698 | -0.05% | 1.6천 |
|---|
| 2025.10.31 | ₩47,964 | ₩48,078 | ₩47,964 | ₩48,078 | +0.24% | 1천 |
|---|
| 2025.10.30 | ₩47,719 | ₩47,719 | ₩47,719 | ₩47,719 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩48,160 | ₩48,160 | ₩48,160 | ₩48,160 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,688 | ₩48,688 | ₩48,499 | ₩48,499 | -0.39% | 100 |
|---|
| 2025.10.27 | ₩48,589 | ₩48,695 | ₩48,589 | ₩48,636 | +0.10% | 1.4천 |
|---|
| 2025.10.24 | ₩48,140 | ₩48,140 | ₩48,140 | ₩48,140 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩48,102 | ₩48,102 | ₩48,102 | ₩48,102 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,857 | ₩47,897 | ₩47,857 | ₩47,857 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩47,897 | ₩49,094 | ₩47,897 | ₩48,731 | +1.74% | 3.3천 |
|---|
| 2025.10.20 | ₩48,621 | ₩48,621 | ₩48,502 | ₩48,502 | -0.25% | 200 |
|---|
| 2025.10.17 | ₩47,428 | ₩47,574 | ₩47,428 | ₩47,574 | +0.31% | 600 |
|---|
| 2025.10.16 | ₩48,111 | ₩48,111 | ₩47,870 | ₩47,917 | -0.40% | 300 |
|---|
| 2025.10.15 | ₩48,393 | ₩48,567 | ₩48,393 | ₩48,563 | +0.35% | 1천 |
|---|
| 2025.10.14 | ₩49,314 | ₩49,314 | ₩49,245 | ₩49,245 | -0.14% | 700 |
|---|
| 2025.10.13 | ₩50,699 | ₩50,699 | ₩50,699 | ₩50,699 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,032 | ₩51,032 | ₩51,032 | ₩51,032 | 0.00% | 100 |
|---|