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 | ₩36,419 | ₩36,419 | ₩36,419 | ₩36,419 | 0.00% | 100 |
| 2026.10.08 | ₩36,387 | ₩36,387 | ₩36,387 | ₩36,387 | 0.00% | 100 |
| 2026.10.07 | ₩36,387 | ₩36,387 | ₩36,387 | ₩36,387 | 0.00% | 100 |
| 2026.10.06 | ₩36,387 | ₩36,387 | ₩36,387 | ₩36,387 | 0.00% | 100 |
| 2026.10.05 | ₩36,387 | ₩36,387 | ₩36,387 | ₩36,387 | 0.00% | 100 |
| 2026.10.02 | ₩36,400 | ₩36,400 | ₩36,400 | ₩36,400 | 0.00% | 100 |
| 2026.10.01 | ₩36,474 | ₩36,541 | ₩36,326 | ₩36,394 | -0.22% | 3만 |
| 2026.09.30 | ₩36,373 | ₩36,373 | ₩36,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,373 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,596 | ₩36,596 | ₩36,596 | ₩36,596 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,461 | ₩36,828 | ₩36,461 | ₩36,828 | +1.01% | 300 |
|---|
| 2026.09.23 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,448 | ₩37,448 | ₩37,448 | ₩37,448 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,582 | ₩37,582 | ₩37,582 | ₩37,582 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,793 | ₩35,793 | ₩35,793 | ₩35,793 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,194 | ₩34,194 | ₩34,194 | ₩34,194 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,412 | ₩35,412 | ₩35,412 | ₩35,412 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,119 | ₩35,119 | ₩35,119 | ₩35,119 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,782 | ₩35,782 | ₩35,782 | ₩35,782 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,387 | ₩36,701 | ₩35,387 | ₩36,701 | +3.71% | 3.9천 |
|---|
| 2026.09.02 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,784 | ₩34,784 | ₩34,630 | ₩34,630 | -0.44% | 100 |
|---|
| 2026.08.31 | ₩34,878 | ₩35,253 | ₩34,878 | ₩35,204 | +0.93% | 1.8천 |
|---|
| 2026.08.28 | ₩34,837 | ₩34,918 | ₩34,731 | ₩34,731 | -0.30% | 200 |
|---|
| 2026.08.27 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,092 | ₩35,092 | ₩35,092 | ₩35,092 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,146 | ₩35,146 | ₩35,146 | ₩35,146 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,131 | ₩35,131 | ₩35,131 | ₩35,131 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,958 | ₩34,958 | ₩34,931 | ₩34,938 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,429 | ₩33,805 | ₩33,429 | ₩33,805 | +1.12% | 100 |
|---|
| 2026.08.18 | ₩33,281 | ₩33,295 | ₩33,281 | ₩33,295 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩33,214 | ₩33,257 | ₩33,214 | ₩33,257 | +0.13% | 100 |
|---|
| 2026.08.14 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,122 | ₩33,122 | ₩33,122 | ₩33,122 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,174 | ₩33,174 | ₩33,163 | ₩33,163 | -0.03% | 100 |
|---|
| 2026.08.06 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,921 | ₩33,006 | ₩32,921 | ₩33,006 | +0.26% | 700 |
|---|
| 2026.08.03 | ₩32,959 | ₩32,980 | ₩32,959 | ₩32,980 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩32,839 | ₩32,859 | ₩32,839 | ₩32,859 | +0.06% | 100 |
|---|
| 2026.07.30 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,040 | ₩33,040 | ₩32,958 | ₩32,958 | -0.25% | 200 |
|---|
| 2026.07.28 | ₩32,879 | ₩33,006 | ₩32,879 | ₩33,006 | +0.39% | 500 |
|---|
| 2026.07.27 | ₩33,241 | ₩33,301 | ₩33,228 | ₩33,301 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩33,040 | ₩33,112 | ₩33,040 | ₩33,112 | +0.22% | 200 |
|---|
| 2026.07.23 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,670 | ₩33,688 | ₩33,670 | ₩33,688 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,214 | ₩33,214 | ₩33,094 | ₩33,135 | -0.24% | 300 |
|---|
| 2026.07.15 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,228 | ₩33,267 | ₩33,228 | ₩33,267 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩32,866 | ₩32,939 | ₩32,866 | ₩32,939 | +0.22% | 300 |
|---|
| 2026.07.10 | ₩33,241 | ₩33,241 | ₩33,134 | ₩33,181 | -0.18% | 300 |
|---|
| 2026.07.09 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,879 | ₩32,933 | ₩32,879 | ₩32,933 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩32,926 | ₩32,926 | ₩32,926 | ₩32,926 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,213 | ₩33,213 | ₩33,213 | ₩33,213 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,523 | ₩33,550 | ₩33,523 | ₩33,550 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,744 | ₩33,744 | ₩33,614 | ₩33,614 | -0.39% | 2.1만 |
|---|
| 2026.06.17 | ₩33,751 | ₩33,791 | ₩33,751 | ₩33,791 | +0.12% | 200 |
|---|
| 2026.06.16 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,737 | ₩33,771 | ₩33,737 | ₩33,771 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩33,751 | ₩33,764 | ₩33,751 | ₩33,764 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,778 | ₩33,778 | ₩33,725 | ₩33,737 | -0.12% | 700 |
|---|
| 2026.06.04 | ₩33,717 | ₩33,771 | ₩33,717 | ₩33,771 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,750 | ₩35,750 | ₩35,750 | ₩35,750 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,589 | ₩35,731 | ₩35,589 | ₩35,731 | +0.40% | 400 |
|---|
| 2026.05.27 | ₩36,072 | ₩36,072 | ₩36,072 | ₩36,072 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,675 | ₩36,997 | ₩36,367 | ₩36,440 | -0.64% | 3.1만 |
|---|
| 2026.05.22 | ₩36,836 | ₩36,836 | ₩36,408 | ₩36,408 | -1.16% | 2.3만 |
|---|
| 2026.05.21 | ₩36,796 | ₩37,094 | ₩36,675 | ₩37,094 | +0.81% | 5.3천 |
|---|
| 2026.05.20 | ₩37,080 | ₩37,080 | ₩37,080 | ₩37,080 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,670 | ₩36,670 | ₩36,670 | ₩36,670 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,697 | ₩36,697 | ₩36,697 | ₩36,697 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,655 | ₩37,803 | ₩37,655 | ₩37,803 | +0.40% | 200 |
|---|
| 2026.05.14 | ₩38,862 | ₩38,940 | ₩38,862 | ₩38,940 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩38,017 | ₩38,023 | ₩38,017 | ₩38,023 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,205 | ₩39,205 | ₩39,205 | ₩39,205 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,298 | ₩38,392 | ₩38,218 | ₩38,316 | +0.05% | 3.4천 |
|---|
| 2026.05.07 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,980 | ₩38,980 | ₩38,980 | ₩38,980 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,076 | ₩39,076 | ₩39,058 | ₩39,058 | -0.05% | 100 |
|---|
| 2026.05.04 | ₩38,070 | ₩38,473 | ₩38,070 | ₩38,473 | +1.06% | 200 |
|---|
| 2026.05.01 | ₩37,891 | ₩37,891 | ₩37,891 | ₩37,891 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,142 | ₩37,142 | ₩37,142 | ₩37,142 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,346 | ₩37,346 | ₩36,789 | ₩36,789 | -1.49% | 100 |
|---|
| 2026.04.28 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,306 | ₩37,312 | ₩37,306 | ₩37,312 | +0.02% | 1.1천 |
|---|
| 2026.04.24 | ₩37,936 | ₩37,936 | ₩37,594 | ₩37,594 | -0.90% | 200 |
|---|
| 2026.04.23 | ₩37,641 | ₩37,708 | ₩37,641 | ₩37,672 | +0.08% | 3.1천 |
|---|
| 2026.04.22 | ₩38,204 | ₩38,204 | ₩38,093 | ₩38,093 | -0.29% | 900 |
|---|
| 2026.04.21 | ₩37,106 | ₩37,106 | ₩37,106 | ₩37,106 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩37,118 | ₩37,430 | ₩37,118 | ₩37,430 | +0.84% | 3.8천 |
|---|
| 2026.04.17 | ₩37,732 | ₩37,732 | ₩37,732 | ₩37,732 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,835 | ₩37,206 | ₩36,809 | ₩37,206 | +1.01% | 2.1천 |
|---|
| 2026.04.15 | ₩37,024 | ₩37,134 | ₩37,011 | ₩37,134 | +0.30% | 1.6천 |
|---|
| 2026.04.14 | ₩37,031 | ₩37,031 | ₩37,031 | ₩37,031 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,568 | ₩36,921 | ₩36,568 | ₩36,921 | +0.96% | 600 |
|---|
| 2026.04.10 | ₩36,870 | ₩36,878 | ₩36,796 | ₩36,878 | +0.02% | 1.5천 |
|---|
| 2026.04.09 | ₩36,848 | ₩36,848 | ₩36,770 | ₩36,770 | -0.21% | 300 |
|---|
| 2026.04.08 | ₩36,715 | ₩36,715 | ₩36,652 | ₩36,652 | -0.17% | 100 |
|---|
| 2026.04.07 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,608 | ₩36,648 | ₩36,595 | ₩36,648 | +0.11% | 1만 |
|---|
| 2026.04.02 | ₩36,715 | ₩36,715 | ₩36,643 | ₩36,643 | -0.20% | 100 |
|---|
| 2026.04.01 | ₩36,702 | ₩36,702 | ₩36,615 | ₩36,615 | -0.24% | 300 |
|---|
| 2026.03.31 | ₩36,595 | ₩36,662 | ₩36,595 | ₩36,601 | +0.02% | 1.2천 |
|---|
| 2026.03.30 | ₩36,611 | ₩36,611 | ₩36,611 | ₩36,611 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,541 | ₩36,608 | ₩36,528 | ₩36,608 | +0.18% | 4.4천 |
|---|
| 2026.03.26 | ₩36,662 | ₩36,836 | ₩36,528 | ₩36,608 | -0.15% | 5.6천 |
|---|
| 2026.03.25 | ₩36,715 | ₩36,715 | ₩36,601 | ₩36,605 | -0.30% | 400 |
|---|
| 2026.03.24 | ₩36,702 | ₩36,702 | ₩36,215 | ₩36,215 | -1.33% | 1.1천 |
|---|
| 2026.03.23 | ₩36,449 | ₩36,575 | ₩36,449 | ₩36,575 | +0.35% | 200 |
|---|
| 2026.03.20 | ₩36,273 | ₩36,412 | ₩36,273 | ₩36,412 | +0.38% | 200 |
|---|
| 2026.03.19 | ₩36,454 | ₩36,454 | ₩36,454 | ₩36,454 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,715 | ₩36,715 | ₩36,667 | ₩36,667 | -0.13% | 300 |
|---|
| 2026.03.17 | ₩36,917 | ₩37,113 | ₩36,917 | ₩37,113 | +0.53% | 300 |
|---|
| 2026.03.16 | ₩36,997 | ₩37,025 | ₩36,997 | ₩37,025 | +0.08% | 100 |
|---|
| 2026.03.13 | ₩36,890 | ₩36,944 | ₩36,701 | ₩36,701 | -0.51% | 800 |
|---|
| 2026.03.12 | ₩36,601 | ₩36,601 | ₩36,601 | ₩36,601 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,575 | ₩36,622 | ₩36,575 | ₩36,622 | +0.13% | 300 |
|---|
| 2026.03.10 | ₩36,447 | ₩36,635 | ₩36,447 | ₩36,534 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩36,340 | ₩36,398 | ₩36,340 | ₩36,398 | +0.16% | 200 |
|---|
| 2026.03.06 | ₩36,286 | ₩36,288 | ₩36,286 | ₩36,288 | +0.00% | 100 |
|---|
| 2026.03.05 | ₩36,816 | ₩36,816 | ₩36,581 | ₩36,679 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩36,850 | ₩36,970 | ₩36,850 | ₩36,930 | +0.22% | 5천 |
|---|
| 2026.03.03 | ₩36,850 | ₩36,930 | ₩36,850 | ₩36,930 | +0.22% | 800 |
|---|
| 2026.03.02 | ₩36,823 | ₩36,910 | ₩36,823 | ₩36,910 | +0.24% | 400 |
|---|
| 2026.02.27 | ₩36,917 | ₩36,930 | ₩36,917 | ₩36,930 | +0.04% | 200 |
|---|
| 2026.02.26 | ₩36,863 | ₩36,905 | ₩36,836 | ₩36,905 | +0.11% | 400 |
|---|
| 2026.02.25 | ₩36,863 | ₩36,863 | ₩36,856 | ₩36,856 | -0.02% | 100 |
|---|
| 2026.02.24 | ₩36,897 | ₩36,897 | ₩36,897 | ₩36,897 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,850 | ₩36,890 | ₩36,850 | ₩36,890 | +0.11% | 500 |
|---|
| 2026.02.20 | ₩36,863 | ₩36,885 | ₩36,863 | ₩36,885 | +0.06% | 600 |
|---|
| 2026.02.19 | ₩36,796 | ₩36,883 | ₩36,796 | ₩36,883 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,860 | ₩36,878 | ₩36,796 | ₩36,878 | +0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩36,838 | ₩36,903 | ₩36,838 | ₩36,903 | +0.18% | 300 |
|---|
| 2026.02.13 | ₩36,836 | ₩36,915 | ₩36,836 | ₩36,891 | +0.15% | 2.7천 |
|---|
| 2026.02.12 | ₩36,839 | ₩36,876 | ₩36,839 | ₩36,876 | +0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩36,823 | ₩36,917 | ₩36,823 | ₩36,917 | +0.26% | 9.5천 |
|---|
| 2026.02.10 | ₩36,944 | ₩36,944 | ₩36,911 | ₩36,911 | -0.09% | 200 |
|---|
| 2026.02.09 | ₩36,783 | ₩36,944 | ₩36,783 | ₩36,866 | +0.23% | 1.2천 |
|---|
| 2026.02.06 | ₩36,944 | ₩36,944 | ₩36,863 | ₩36,863 | -0.22% | 300 |
|---|
| 2026.02.05 | ₩36,863 | ₩36,944 | ₩36,858 | ₩36,858 | -0.01% | 1.1천 |
|---|
| 2026.02.04 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩36,850 | ₩36,850 | ₩36,850 | ₩36,850 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,903 | ₩36,903 | ₩36,836 | ₩36,836 | -0.18% | 300 |
|---|
| 2026.01.30 | ₩36,830 | ₩36,830 | ₩36,830 | ₩36,830 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩36,811 | ₩36,825 | ₩36,811 | ₩36,825 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩36,850 | ₩36,850 | ₩36,842 | ₩36,842 | -0.02% | 100 |
|---|
| 2026.01.27 | ₩36,675 | ₩36,823 | ₩36,595 | ₩36,769 | +0.26% | 6.6천 |
|---|
| 2026.01.26 | ₩36,581 | ₩36,636 | ₩36,528 | ₩36,636 | +0.15% | 5.2천 |
|---|
| 2026.01.23 | ₩36,823 | ₩37,158 | ₩36,823 | ₩36,891 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩36,923 | ₩36,923 | ₩36,901 | ₩36,901 | -0.06% | 1천 |
|---|
| 2026.01.21 | ₩37,020 | ₩37,020 | ₩37,020 | ₩37,020 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,178 | ₩37,178 | ₩36,930 | ₩37,000 | -0.48% | 4.1만 |
|---|
| 2026.01.16 | ₩38,057 | ₩38,108 | ₩38,003 | ₩38,108 | +0.13% | 2.9천 |
|---|
| 2026.01.15 | ₩38,164 | ₩38,218 | ₩38,103 | ₩38,103 | -0.16% | 1.2천 |
|---|
| 2026.01.14 | ₩38,339 | ₩38,512 | ₩38,339 | ₩38,512 | +0.45% | 500 |
|---|
| 2026.01.13 | ₩37,574 | ₩37,880 | ₩37,440 | ₩37,880 | +0.81% | 600 |
|---|
| 2026.01.12 | ₩37,292 | ₩37,507 | ₩37,291 | ₩37,291 | -0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩37,198 | ₩37,346 | ₩37,076 | ₩37,076 | -0.33% | 5.4천 |
|---|
| 2026.01.08 | ₩37,196 | ₩37,196 | ₩37,196 | ₩37,196 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,172 | ₩37,220 | ₩37,172 | ₩37,220 | +0.13% | 800 |
|---|
| 2026.01.06 | ₩37,223 | ₩37,223 | ₩37,205 | ₩37,205 | -0.05% | 600 |
|---|
| 2026.01.05 | ₩37,239 | ₩37,292 | ₩37,213 | ₩37,213 | -0.07% | 3.2천 |
|---|
| 2026.01.02 | ₩37,292 | ₩37,292 | ₩37,131 | ₩37,198 | -0.25% | 5.3천 |
|---|
| 2025.12.31 | ₩37,145 | ₩37,225 | ₩37,131 | ₩37,192 | +0.13% | 1.4만 |
|---|
| 2025.12.30 | ₩37,263 | ₩37,263 | ₩37,118 | ₩37,145 | -0.32% | 5.2만 |
|---|
| 2025.12.29 | ₩47,206 | ₩47,206 | ₩47,206 | ₩47,206 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,196 | ₩47,196 | ₩47,196 | ₩47,196 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,211 | ₩47,211 | ₩47,211 | ₩47,211 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,259 | ₩47,259 | ₩47,176 | ₩47,176 | -0.18% | 200 |
|---|
| 2025.12.22 | ₩47,112 | ₩47,187 | ₩47,112 | ₩47,167 | +0.12% | 700 |
|---|
| 2025.12.19 | ₩47,246 | ₩47,246 | ₩47,199 | ₩47,199 | -0.10% | 300 |
|---|
| 2025.12.18 | ₩47,125 | ₩47,187 | ₩47,125 | ₩47,187 | +0.13% | 300 |
|---|
| 2025.12.17 | ₩47,711 | ₩47,711 | ₩47,165 | ₩47,165 | -1.14% | 400 |
|---|
| 2025.12.16 | ₩47,259 | ₩47,408 | ₩47,259 | ₩47,408 | +0.32% | 1.9만 |
|---|
| 2025.12.15 | ₩46,830 | ₩46,830 | ₩46,657 | ₩46,657 | -0.37% | 100 |
|---|
| 2025.12.12 | ₩47,407 | ₩47,407 | ₩47,206 | ₩47,287 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩47,455 | ₩47,455 | ₩47,455 | ₩47,455 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩47,579 | ₩47,579 | ₩47,579 | ₩47,579 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,575 | ₩47,575 | ₩47,501 | ₩47,554 | -0.04% | 1.8천 |
|---|
| 2025.12.08 | ₩47,621 | ₩47,621 | ₩47,581 | ₩47,581 | -0.08% | 2.3천 |
|---|
| 2025.12.05 | ₩47,557 | ₩47,565 | ₩47,556 | ₩47,565 | +0.02% | 2.9천 |
|---|
| 2025.12.04 | ₩47,521 | ₩47,521 | ₩47,521 | ₩47,521 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,528 | ₩47,528 | ₩47,528 | ₩47,528 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,474 | ₩47,528 | ₩47,474 | ₩47,528 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩47,514 | ₩47,514 | ₩47,514 | ₩47,514 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,487 | ₩47,487 | ₩47,487 | ₩47,487 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,494 | ₩47,494 | ₩47,494 | ₩47,494 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩47,434 | ₩47,481 | ₩47,434 | ₩47,481 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩47,481 | ₩47,481 | ₩47,481 | ₩47,481 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩47,420 | ₩47,475 | ₩47,420 | ₩47,475 | +0.12% | 200 |
|---|
| 2025.11.20 | ₩47,420 | ₩47,469 | ₩47,420 | ₩47,469 | +0.10% | 100 |
|---|
| 2025.11.19 | ₩47,407 | ₩47,467 | ₩47,407 | ₩47,467 | +0.13% | 100 |
|---|
| 2025.11.18 | ₩47,467 | ₩47,467 | ₩47,467 | ₩47,467 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,501 | ₩47,517 | ₩47,442 | ₩47,442 | -0.12% | 1.8천 |
|---|
| 2025.11.14 | ₩47,528 | ₩47,528 | ₩47,448 | ₩47,448 | -0.17% | 600 |
|---|
| 2025.11.13 | ₩47,420 | ₩47,420 | ₩47,420 | ₩47,420 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,414 | ₩47,414 | ₩47,414 | ₩47,414 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,474 | ₩47,487 | ₩47,435 | ₩47,435 | -0.08% | 7.4천 |
|---|
| 2025.11.10 | ₩47,420 | ₩47,420 | ₩47,420 | ₩47,420 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩47,400 | ₩47,414 | ₩47,400 | ₩47,414 | +0.03% | 100 |
|---|
| 2025.11.06 | ₩47,427 | ₩47,434 | ₩47,407 | ₩47,407 | -0.04% | 1.7천 |
|---|
| 2025.11.05 | ₩47,320 | ₩47,407 | ₩47,320 | ₩47,385 | +0.14% | 4.3천 |
|---|
| 2025.11.04 | ₩47,474 | ₩47,487 | ₩47,071 | ₩47,073 | -0.84% | 4.3천 |
|---|
| 2025.11.03 | ₩47,742 | ₩47,765 | ₩47,718 | ₩47,718 | -0.05% | 1.6천 |
|---|
| 2025.10.31 | ₩47,984 | ₩48,098 | ₩47,984 | ₩48,098 | +0.24% | 1천 |
|---|
| 2025.10.30 | ₩47,738 | ₩47,738 | ₩47,738 | ₩47,738 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩48,180 | ₩48,180 | ₩48,180 | ₩48,180 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,708 | ₩48,708 | ₩48,519 | ₩48,519 | -0.39% | 100 |
|---|
| 2025.10.27 | ₩48,609 | ₩48,715 | ₩48,609 | ₩48,656 | +0.10% | 1.4천 |
|---|
| 2025.10.24 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩48,122 | ₩48,122 | ₩48,122 | ₩48,122 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,876 | ₩47,917 | ₩47,876 | ₩47,876 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩47,917 | ₩49,115 | ₩47,917 | ₩48,751 | +1.74% | 3.3천 |
|---|
| 2025.10.20 | ₩48,641 | ₩48,641 | ₩48,522 | ₩48,522 | -0.25% | 200 |
|---|
| 2025.10.17 | ₩47,447 | ₩47,593 | ₩47,447 | ₩47,593 | +0.31% | 600 |
|---|
| 2025.10.16 | ₩48,131 | ₩48,131 | ₩47,890 | ₩47,937 | -0.40% | 300 |
|---|
| 2025.10.15 | ₩48,413 | ₩48,587 | ₩48,413 | ₩48,583 | +0.35% | 1천 |
|---|
| 2025.10.14 | ₩49,335 | ₩49,335 | ₩49,265 | ₩49,265 | -0.14% | 700 |
|---|
| 2025.10.13 | ₩50,720 | ₩50,720 | ₩50,720 | ₩50,720 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,053 | ₩51,053 | ₩51,053 | ₩51,053 | 0.00% | 100 |
|---|