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 | ₩36,287 | ₩36,287 | ₩36,287 | ₩36,287 | 0.00% | 100 |
| 2026.10.08 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 100 |
| 2026.10.07 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 100 |
| 2026.10.06 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 100 |
| 2026.10.05 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 100 |
| 2026.10.02 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 100 |
| 2026.10.01 | ₩36,342 | ₩36,408 | ₩36,195 | ₩36,261 | -0.22% | 3만 |
| 2026.09.30 | ₩36,241 | ₩36,241 | ₩36,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,241 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,259 | ₩36,259 | ₩36,259 | ₩36,259 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,463 | ₩36,463 | ₩36,463 | ₩36,463 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,328 | ₩36,694 | ₩36,328 | ₩36,694 | +1.01% | 300 |
|---|
| 2026.09.23 | ₩36,724 | ₩36,724 | ₩36,724 | ₩36,724 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,312 | ₩37,312 | ₩37,312 | ₩37,312 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,663 | ₩35,663 | ₩35,663 | ₩35,663 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,992 | ₩34,992 | ₩34,992 | ₩34,992 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,652 | ₩35,652 | ₩35,652 | ₩35,652 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,259 | ₩36,567 | ₩35,259 | ₩36,567 | +3.71% | 3.9천 |
|---|
| 2026.09.02 | ₩34,520 | ₩34,520 | ₩34,520 | ₩34,520 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,658 | ₩34,658 | ₩34,504 | ₩34,504 | -0.44% | 100 |
|---|
| 2026.08.31 | ₩34,751 | ₩35,125 | ₩34,751 | ₩35,076 | +0.93% | 1.8천 |
|---|
| 2026.08.28 | ₩34,711 | ₩34,791 | ₩34,605 | ₩34,605 | -0.30% | 200 |
|---|
| 2026.08.27 | ₩35,461 | ₩35,461 | ₩35,461 | ₩35,461 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,965 | ₩34,965 | ₩34,965 | ₩34,965 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,018 | ₩35,018 | ₩35,018 | ₩35,018 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,831 | ₩34,831 | ₩34,805 | ₩34,811 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,308 | ₩33,682 | ₩33,308 | ₩33,682 | +1.12% | 100 |
|---|
| 2026.08.18 | ₩33,161 | ₩33,174 | ₩33,161 | ₩33,174 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩33,094 | ₩33,136 | ₩33,094 | ₩33,136 | +0.13% | 100 |
|---|
| 2026.08.14 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,054 | ₩33,054 | ₩33,043 | ₩33,043 | -0.03% | 100 |
|---|
| 2026.08.06 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,801 | ₩32,887 | ₩32,801 | ₩32,887 | +0.26% | 700 |
|---|
| 2026.08.03 | ₩32,840 | ₩32,860 | ₩32,840 | ₩32,860 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩32,719 | ₩32,740 | ₩32,719 | ₩32,740 | +0.06% | 100 |
|---|
| 2026.07.30 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,920 | ₩32,920 | ₩32,838 | ₩32,838 | -0.25% | 200 |
|---|
| 2026.07.28 | ₩32,760 | ₩32,887 | ₩32,760 | ₩32,887 | +0.39% | 500 |
|---|
| 2026.07.27 | ₩33,120 | ₩33,181 | ₩33,107 | ₩33,181 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩32,920 | ₩32,992 | ₩32,920 | ₩32,992 | +0.22% | 200 |
|---|
| 2026.07.23 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,548 | ₩33,566 | ₩33,548 | ₩33,566 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,094 | ₩33,094 | ₩32,973 | ₩33,015 | -0.24% | 300 |
|---|
| 2026.07.15 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,107 | ₩33,146 | ₩33,107 | ₩33,146 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩32,746 | ₩32,820 | ₩32,746 | ₩32,820 | +0.22% | 300 |
|---|
| 2026.07.10 | ₩33,120 | ₩33,120 | ₩33,014 | ₩33,060 | -0.18% | 300 |
|---|
| 2026.07.09 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,826 | ₩32,826 | ₩32,826 | ₩32,826 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,826 | ₩32,826 | ₩32,826 | ₩32,826 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,760 | ₩32,813 | ₩32,760 | ₩32,813 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,793 | ₩32,793 | ₩32,793 | ₩32,793 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,122 | ₩33,122 | ₩33,122 | ₩33,122 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,401 | ₩33,428 | ₩33,401 | ₩33,428 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,622 | ₩33,622 | ₩33,492 | ₩33,492 | -0.39% | 2.1만 |
|---|
| 2026.06.17 | ₩33,628 | ₩33,668 | ₩33,628 | ₩33,668 | +0.12% | 200 |
|---|
| 2026.06.16 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,615 | ₩33,648 | ₩33,615 | ₩33,648 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩33,628 | ₩33,642 | ₩33,628 | ₩33,642 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,655 | ₩33,655 | ₩33,603 | ₩33,615 | -0.12% | 700 |
|---|
| 2026.06.04 | ₩33,595 | ₩33,648 | ₩33,595 | ₩33,648 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,620 | ₩35,620 | ₩35,620 | ₩35,620 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,459 | ₩35,601 | ₩35,459 | ₩35,601 | +0.40% | 400 |
|---|
| 2026.05.27 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,542 | ₩36,863 | ₩36,235 | ₩36,308 | -0.64% | 3.1만 |
|---|
| 2026.05.22 | ₩36,702 | ₩36,702 | ₩36,276 | ₩36,276 | -1.16% | 2.3만 |
|---|
| 2026.05.21 | ₩36,662 | ₩36,959 | ₩36,542 | ₩36,959 | +0.81% | 5.3천 |
|---|
| 2026.05.20 | ₩36,946 | ₩36,946 | ₩36,946 | ₩36,946 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,537 | ₩36,537 | ₩36,537 | ₩36,537 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,563 | ₩36,563 | ₩36,563 | ₩36,563 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,518 | ₩37,666 | ₩37,518 | ₩37,666 | +0.40% | 200 |
|---|
| 2026.05.14 | ₩38,721 | ₩38,798 | ₩38,721 | ₩38,798 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩37,879 | ₩37,885 | ₩37,879 | ₩37,885 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩38,494 | ₩38,494 | ₩38,494 | ₩38,494 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,063 | ₩39,063 | ₩39,063 | ₩39,063 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,159 | ₩38,253 | ₩38,079 | ₩38,177 | +0.05% | 3.4천 |
|---|
| 2026.05.07 | ₩38,173 | ₩38,173 | ₩38,173 | ₩38,173 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,838 | ₩38,838 | ₩38,838 | ₩38,838 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩38,935 | ₩38,935 | ₩38,916 | ₩38,916 | -0.05% | 100 |
|---|
| 2026.05.04 | ₩37,932 | ₩38,333 | ₩37,932 | ₩38,333 | +1.06% | 200 |
|---|
| 2026.05.01 | ₩37,753 | ₩37,753 | ₩37,753 | ₩37,753 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,007 | ₩37,007 | ₩37,007 | ₩37,007 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,210 | ₩37,210 | ₩36,656 | ₩36,656 | -1.49% | 100 |
|---|
| 2026.04.28 | ₩36,993 | ₩36,993 | ₩36,993 | ₩36,993 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,170 | ₩37,177 | ₩37,170 | ₩37,177 | +0.02% | 1.1천 |
|---|
| 2026.04.24 | ₩37,798 | ₩37,798 | ₩37,458 | ₩37,458 | -0.90% | 200 |
|---|
| 2026.04.23 | ₩37,504 | ₩37,571 | ₩37,504 | ₩37,535 | +0.08% | 3.1천 |
|---|
| 2026.04.22 | ₩38,066 | ₩38,066 | ₩37,955 | ₩37,955 | -0.29% | 900 |
|---|
| 2026.04.21 | ₩36,971 | ₩36,971 | ₩36,971 | ₩36,971 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,983 | ₩37,295 | ₩36,983 | ₩37,295 | +0.84% | 3.8천 |
|---|
| 2026.04.17 | ₩37,595 | ₩37,595 | ₩37,595 | ₩37,595 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,701 | ₩37,071 | ₩36,676 | ₩37,071 | +1.01% | 2.1천 |
|---|
| 2026.04.15 | ₩36,890 | ₩36,999 | ₩36,876 | ₩36,999 | +0.30% | 1.6천 |
|---|
| 2026.04.14 | ₩36,896 | ₩36,896 | ₩36,896 | ₩36,896 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,435 | ₩36,787 | ₩36,435 | ₩36,787 | +0.96% | 600 |
|---|
| 2026.04.10 | ₩36,736 | ₩36,744 | ₩36,662 | ₩36,744 | +0.02% | 1.5천 |
|---|
| 2026.04.09 | ₩36,715 | ₩36,715 | ₩36,637 | ₩36,637 | -0.21% | 300 |
|---|
| 2026.04.08 | ₩36,582 | ₩36,582 | ₩36,519 | ₩36,519 | -0.17% | 100 |
|---|
| 2026.04.07 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,475 | ₩36,515 | ₩36,462 | ₩36,515 | +0.11% | 1만 |
|---|
| 2026.04.02 | ₩36,582 | ₩36,582 | ₩36,510 | ₩36,510 | -0.20% | 100 |
|---|
| 2026.04.01 | ₩36,569 | ₩36,569 | ₩36,482 | ₩36,482 | -0.24% | 300 |
|---|
| 2026.03.31 | ₩36,462 | ₩36,529 | ₩36,462 | ₩36,469 | +0.02% | 1.2천 |
|---|
| 2026.03.30 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,408 | ₩36,475 | ₩36,395 | ₩36,475 | +0.18% | 4.4천 |
|---|
| 2026.03.26 | ₩36,529 | ₩36,702 | ₩36,395 | ₩36,475 | -0.15% | 5.6천 |
|---|
| 2026.03.25 | ₩36,582 | ₩36,582 | ₩36,469 | ₩36,473 | -0.30% | 400 |
|---|
| 2026.03.24 | ₩36,569 | ₩36,569 | ₩36,084 | ₩36,084 | -1.33% | 1.1천 |
|---|
| 2026.03.23 | ₩36,316 | ₩36,442 | ₩36,316 | ₩36,442 | +0.35% | 200 |
|---|
| 2026.03.20 | ₩36,141 | ₩36,280 | ₩36,141 | ₩36,280 | +0.38% | 200 |
|---|
| 2026.03.19 | ₩36,322 | ₩36,322 | ₩36,322 | ₩36,322 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,582 | ₩36,582 | ₩36,534 | ₩36,534 | -0.13% | 300 |
|---|
| 2026.03.17 | ₩36,783 | ₩36,978 | ₩36,783 | ₩36,978 | +0.53% | 300 |
|---|
| 2026.03.16 | ₩36,863 | ₩36,891 | ₩36,863 | ₩36,891 | +0.08% | 100 |
|---|
| 2026.03.13 | ₩36,756 | ₩36,809 | ₩36,567 | ₩36,567 | -0.51% | 800 |
|---|
| 2026.03.12 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,442 | ₩36,489 | ₩36,442 | ₩36,489 | +0.13% | 300 |
|---|
| 2026.03.10 | ₩36,315 | ₩36,502 | ₩36,315 | ₩36,402 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩36,208 | ₩36,265 | ₩36,208 | ₩36,265 | +0.16% | 200 |
|---|
| 2026.03.06 | ₩36,154 | ₩36,156 | ₩36,154 | ₩36,156 | +0.00% | 100 |
|---|
| 2026.03.05 | ₩36,682 | ₩36,682 | ₩36,449 | ₩36,546 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩36,716 | ₩36,836 | ₩36,716 | ₩36,796 | +0.22% | 5천 |
|---|
| 2026.03.03 | ₩36,716 | ₩36,796 | ₩36,716 | ₩36,796 | +0.22% | 800 |
|---|
| 2026.03.02 | ₩36,689 | ₩36,776 | ₩36,689 | ₩36,776 | +0.24% | 400 |
|---|
| 2026.02.27 | ₩36,783 | ₩36,796 | ₩36,783 | ₩36,796 | +0.04% | 200 |
|---|
| 2026.02.26 | ₩36,729 | ₩36,771 | ₩36,702 | ₩36,771 | +0.11% | 400 |
|---|
| 2026.02.25 | ₩36,729 | ₩36,729 | ₩36,723 | ₩36,723 | -0.02% | 100 |
|---|
| 2026.02.24 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,716 | ₩36,756 | ₩36,716 | ₩36,756 | +0.11% | 500 |
|---|
| 2026.02.20 | ₩36,729 | ₩36,751 | ₩36,729 | ₩36,751 | +0.06% | 600 |
|---|
| 2026.02.19 | ₩36,662 | ₩36,749 | ₩36,662 | ₩36,749 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,727 | ₩36,744 | ₩36,662 | ₩36,744 | +0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩36,704 | ₩36,769 | ₩36,704 | ₩36,769 | +0.18% | 300 |
|---|
| 2026.02.13 | ₩36,702 | ₩36,781 | ₩36,702 | ₩36,757 | +0.15% | 2.7천 |
|---|
| 2026.02.12 | ₩36,705 | ₩36,743 | ₩36,705 | ₩36,743 | +0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩36,689 | ₩36,783 | ₩36,689 | ₩36,783 | +0.26% | 9.5천 |
|---|
| 2026.02.10 | ₩36,809 | ₩36,809 | ₩36,777 | ₩36,777 | -0.09% | 200 |
|---|
| 2026.02.09 | ₩36,649 | ₩36,809 | ₩36,649 | ₩36,732 | +0.23% | 1.2천 |
|---|
| 2026.02.06 | ₩36,809 | ₩36,809 | ₩36,729 | ₩36,729 | -0.22% | 300 |
|---|
| 2026.02.05 | ₩36,729 | ₩36,809 | ₩36,724 | ₩36,724 | -0.01% | 1.1천 |
|---|
| 2026.02.04 | ₩36,729 | ₩36,729 | ₩36,729 | ₩36,729 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩36,716 | ₩36,716 | ₩36,716 | ₩36,716 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,769 | ₩36,769 | ₩36,702 | ₩36,702 | -0.18% | 300 |
|---|
| 2026.01.30 | ₩36,696 | ₩36,696 | ₩36,696 | ₩36,696 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩36,677 | ₩36,692 | ₩36,677 | ₩36,692 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩36,716 | ₩36,716 | ₩36,708 | ₩36,708 | -0.02% | 100 |
|---|
| 2026.01.27 | ₩36,542 | ₩36,689 | ₩36,462 | ₩36,636 | +0.26% | 6.6천 |
|---|
| 2026.01.26 | ₩36,449 | ₩36,503 | ₩36,395 | ₩36,503 | +0.15% | 5.2천 |
|---|
| 2026.01.23 | ₩36,689 | ₩37,023 | ₩36,689 | ₩36,757 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩36,789 | ₩36,789 | ₩36,767 | ₩36,767 | -0.06% | 1천 |
|---|
| 2026.01.21 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,043 | ₩37,043 | ₩36,796 | ₩36,866 | -0.48% | 4.1만 |
|---|
| 2026.01.16 | ₩37,919 | ₩37,970 | ₩37,865 | ₩37,970 | +0.13% | 2.9천 |
|---|
| 2026.01.15 | ₩38,026 | ₩38,079 | ₩37,964 | ₩37,964 | -0.16% | 1.2천 |
|---|
| 2026.01.14 | ₩38,199 | ₩38,372 | ₩38,199 | ₩38,372 | +0.45% | 500 |
|---|
| 2026.01.13 | ₩37,438 | ₩37,742 | ₩37,304 | ₩37,742 | +0.81% | 600 |
|---|
| 2026.01.12 | ₩37,157 | ₩37,371 | ₩37,156 | ₩37,156 | -0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩37,063 | ₩37,210 | ₩36,942 | ₩36,942 | -0.33% | 5.4천 |
|---|
| 2026.01.08 | ₩37,061 | ₩37,061 | ₩37,061 | ₩37,061 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,037 | ₩37,085 | ₩37,037 | ₩37,085 | +0.13% | 800 |
|---|
| 2026.01.06 | ₩37,087 | ₩37,087 | ₩37,070 | ₩37,070 | -0.05% | 600 |
|---|
| 2026.01.05 | ₩37,103 | ₩37,157 | ₩37,078 | ₩37,078 | -0.07% | 3.2천 |
|---|
| 2026.01.02 | ₩37,157 | ₩37,157 | ₩36,997 | ₩37,063 | -0.25% | 5.3천 |
|---|
| 2025.12.31 | ₩37,010 | ₩37,090 | ₩36,997 | ₩37,057 | +0.13% | 1.4만 |
|---|
| 2025.12.30 | ₩37,128 | ₩37,128 | ₩36,983 | ₩37,010 | -0.32% | 5.2만 |
|---|
| 2025.12.29 | ₩47,034 | ₩47,034 | ₩47,034 | ₩47,034 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,025 | ₩47,025 | ₩47,025 | ₩47,025 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,088 | ₩47,088 | ₩47,005 | ₩47,005 | -0.18% | 200 |
|---|
| 2025.12.22 | ₩46,941 | ₩47,016 | ₩46,941 | ₩46,995 | +0.12% | 700 |
|---|
| 2025.12.19 | ₩47,074 | ₩47,074 | ₩47,028 | ₩47,028 | -0.10% | 300 |
|---|
| 2025.12.18 | ₩46,954 | ₩47,016 | ₩46,954 | ₩47,016 | +0.13% | 300 |
|---|
| 2025.12.17 | ₩47,538 | ₩47,538 | ₩46,994 | ₩46,994 | -1.14% | 400 |
|---|
| 2025.12.16 | ₩47,088 | ₩47,236 | ₩47,088 | ₩47,236 | +0.32% | 1.9만 |
|---|
| 2025.12.15 | ₩46,660 | ₩46,660 | ₩46,488 | ₩46,488 | -0.37% | 100 |
|---|
| 2025.12.12 | ₩47,235 | ₩47,235 | ₩47,034 | ₩47,116 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩47,283 | ₩47,283 | ₩47,283 | ₩47,283 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩47,406 | ₩47,406 | ₩47,406 | ₩47,406 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,402 | ₩47,402 | ₩47,328 | ₩47,382 | -0.04% | 1.8천 |
|---|
| 2025.12.08 | ₩47,449 | ₩47,449 | ₩47,408 | ₩47,408 | -0.08% | 2.3천 |
|---|
| 2025.12.05 | ₩47,384 | ₩47,392 | ₩47,383 | ₩47,392 | +0.02% | 2.9천 |
|---|
| 2025.12.04 | ₩47,348 | ₩47,348 | ₩47,348 | ₩47,348 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,355 | ₩47,355 | ₩47,355 | ₩47,355 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,302 | ₩47,355 | ₩47,302 | ₩47,355 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩47,342 | ₩47,342 | ₩47,342 | ₩47,342 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,315 | ₩47,315 | ₩47,315 | ₩47,315 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,322 | ₩47,322 | ₩47,322 | ₩47,322 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩47,261 | ₩47,308 | ₩47,261 | ₩47,308 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩47,308 | ₩47,308 | ₩47,308 | ₩47,308 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩47,248 | ₩47,303 | ₩47,248 | ₩47,303 | +0.12% | 200 |
|---|
| 2025.11.20 | ₩47,248 | ₩47,296 | ₩47,248 | ₩47,296 | +0.10% | 100 |
|---|
| 2025.11.19 | ₩47,235 | ₩47,295 | ₩47,235 | ₩47,295 | +0.13% | 100 |
|---|
| 2025.11.18 | ₩47,295 | ₩47,295 | ₩47,295 | ₩47,295 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,328 | ₩47,344 | ₩47,269 | ₩47,269 | -0.12% | 1.8천 |
|---|
| 2025.11.14 | ₩47,355 | ₩47,355 | ₩47,276 | ₩47,276 | -0.17% | 600 |
|---|
| 2025.11.13 | ₩47,248 | ₩47,248 | ₩47,248 | ₩47,248 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,241 | ₩47,241 | ₩47,241 | ₩47,241 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,302 | ₩47,315 | ₩47,263 | ₩47,263 | -0.08% | 7.4천 |
|---|
| 2025.11.10 | ₩47,248 | ₩47,248 | ₩47,248 | ₩47,248 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩47,228 | ₩47,241 | ₩47,228 | ₩47,241 | +0.03% | 100 |
|---|
| 2025.11.06 | ₩47,255 | ₩47,261 | ₩47,235 | ₩47,235 | -0.04% | 1.7천 |
|---|
| 2025.11.05 | ₩47,148 | ₩47,235 | ₩47,148 | ₩47,213 | +0.14% | 4.3천 |
|---|
| 2025.11.04 | ₩47,302 | ₩47,315 | ₩46,901 | ₩46,902 | -0.84% | 4.3천 |
|---|
| 2025.11.03 | ₩47,569 | ₩47,592 | ₩47,545 | ₩47,545 | -0.05% | 1.6천 |
|---|
| 2025.10.31 | ₩47,809 | ₩47,923 | ₩47,809 | ₩47,923 | +0.24% | 1천 |
|---|
| 2025.10.30 | ₩47,565 | ₩47,565 | ₩47,565 | ₩47,565 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩48,005 | ₩48,005 | ₩48,005 | ₩48,005 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,531 | ₩48,531 | ₩48,343 | ₩48,343 | -0.39% | 100 |
|---|
| 2025.10.27 | ₩48,432 | ₩48,538 | ₩48,432 | ₩48,479 | +0.10% | 1.4천 |
|---|
| 2025.10.24 | ₩47,985 | ₩47,985 | ₩47,985 | ₩47,985 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩47,947 | ₩47,947 | ₩47,947 | ₩47,947 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,703 | ₩47,743 | ₩47,703 | ₩47,703 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩47,743 | ₩48,936 | ₩47,743 | ₩48,574 | +1.74% | 3.3천 |
|---|
| 2025.10.20 | ₩48,464 | ₩48,464 | ₩48,345 | ₩48,345 | -0.25% | 200 |
|---|
| 2025.10.17 | ₩47,275 | ₩47,421 | ₩47,275 | ₩47,421 | +0.31% | 600 |
|---|
| 2025.10.16 | ₩47,956 | ₩47,956 | ₩47,716 | ₩47,763 | -0.40% | 300 |
|---|
| 2025.10.15 | ₩48,237 | ₩48,411 | ₩48,237 | ₩48,407 | +0.35% | 1천 |
|---|
| 2025.10.14 | ₩49,155 | ₩49,155 | ₩49,086 | ₩49,086 | -0.14% | 700 |
|---|
| 2025.10.13 | ₩50,536 | ₩50,536 | ₩50,536 | ₩50,536 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,868 | ₩50,868 | ₩50,868 | ₩50,868 | 0.00% | 100 |
|---|