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 | ₩36,322 | ₩36,322 | ₩36,322 | ₩36,322 | 0.00% | 100 |
| 2026.10.08 | ₩36,290 | ₩36,290 | ₩36,290 | ₩36,290 | 0.00% | 100 |
| 2026.10.07 | ₩36,290 | ₩36,290 | ₩36,290 | ₩36,290 | 0.00% | 100 |
| 2026.10.06 | ₩36,290 | ₩36,290 | ₩36,290 | ₩36,290 | 0.00% | 100 |
| 2026.10.05 | ₩36,290 | ₩36,290 | ₩36,290 | ₩36,290 | 0.00% | 100 |
| 2026.10.02 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
| 2026.10.01 | ₩36,377 | ₩36,444 | ₩36,230 | ₩36,297 | -0.22% | 3만 |
| 2026.09.30 | ₩36,277 | ₩36,277 | ₩36,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,277 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,294 | ₩36,294 | ₩36,294 | ₩36,294 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,216 | ₩36,216 | ₩36,216 | ₩36,216 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,499 | ₩36,499 | ₩36,499 | ₩36,499 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,364 | ₩36,730 | ₩36,364 | ₩36,730 | +1.01% | 300 |
|---|
| 2026.09.23 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,348 | ₩37,348 | ₩37,348 | ₩37,348 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,482 | ₩37,482 | ₩37,482 | ₩37,482 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,317 | ₩35,317 | ₩35,317 | ₩35,317 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,545 | ₩34,545 | ₩34,545 | ₩34,545 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,951 | ₩34,951 | ₩34,951 | ₩34,951 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,293 | ₩36,603 | ₩35,293 | ₩36,603 | +3.71% | 3.9천 |
|---|
| 2026.09.02 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,691 | ₩34,691 | ₩34,537 | ₩34,537 | -0.44% | 100 |
|---|
| 2026.08.31 | ₩34,785 | ₩35,159 | ₩34,785 | ₩35,110 | +0.93% | 1.8천 |
|---|
| 2026.08.28 | ₩34,745 | ₩34,825 | ₩34,639 | ₩34,639 | -0.30% | 200 |
|---|
| 2026.08.27 | ₩35,495 | ₩35,495 | ₩35,495 | ₩35,495 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,999 | ₩34,999 | ₩34,999 | ₩34,999 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,052 | ₩35,052 | ₩35,052 | ₩35,052 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,038 | ₩35,038 | ₩35,038 | ₩35,038 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,865 | ₩34,865 | ₩34,838 | ₩34,845 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,340 | ₩33,715 | ₩33,340 | ₩33,715 | +1.12% | 100 |
|---|
| 2026.08.18 | ₩33,193 | ₩33,206 | ₩33,193 | ₩33,206 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩33,126 | ₩33,169 | ₩33,126 | ₩33,169 | +0.13% | 100 |
|---|
| 2026.08.14 | ₩32,987 | ₩32,987 | ₩32,987 | ₩32,987 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,039 | ₩33,039 | ₩33,039 | ₩33,039 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,039 | ₩33,039 | ₩33,039 | ₩33,039 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,086 | ₩33,086 | ₩33,075 | ₩33,075 | -0.03% | 100 |
|---|
| 2026.08.06 | ₩33,039 | ₩33,039 | ₩33,039 | ₩33,039 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,833 | ₩32,919 | ₩32,833 | ₩32,919 | +0.26% | 700 |
|---|
| 2026.08.03 | ₩32,872 | ₩32,892 | ₩32,872 | ₩32,892 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩32,751 | ₩32,771 | ₩32,751 | ₩32,771 | +0.06% | 100 |
|---|
| 2026.07.30 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,952 | ₩32,952 | ₩32,870 | ₩32,870 | -0.25% | 200 |
|---|
| 2026.07.28 | ₩32,791 | ₩32,919 | ₩32,791 | ₩32,919 | +0.39% | 500 |
|---|
| 2026.07.27 | ₩33,153 | ₩33,213 | ₩33,139 | ₩33,213 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩32,952 | ₩33,024 | ₩32,952 | ₩33,024 | +0.22% | 200 |
|---|
| 2026.07.23 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,581 | ₩33,598 | ₩33,581 | ₩33,598 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,126 | ₩33,126 | ₩33,005 | ₩33,047 | -0.24% | 300 |
|---|
| 2026.07.15 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,139 | ₩33,178 | ₩33,139 | ₩33,178 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩32,778 | ₩32,852 | ₩32,778 | ₩32,852 | +0.22% | 300 |
|---|
| 2026.07.10 | ₩33,153 | ₩33,153 | ₩33,046 | ₩33,092 | -0.18% | 300 |
|---|
| 2026.07.09 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,858 | ₩32,858 | ₩32,858 | ₩32,858 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,858 | ₩32,858 | ₩32,858 | ₩32,858 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,791 | ₩32,845 | ₩32,791 | ₩32,845 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,434 | ₩33,460 | ₩33,434 | ₩33,460 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,654 | ₩33,654 | ₩33,525 | ₩33,525 | -0.39% | 2.1만 |
|---|
| 2026.06.17 | ₩33,661 | ₩33,701 | ₩33,661 | ₩33,701 | +0.12% | 200 |
|---|
| 2026.06.16 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,648 | ₩33,681 | ₩33,648 | ₩33,681 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩33,661 | ₩33,674 | ₩33,661 | ₩33,674 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,688 | ₩33,688 | ₩33,636 | ₩33,648 | -0.12% | 700 |
|---|
| 2026.06.04 | ₩33,628 | ₩33,681 | ₩33,628 | ₩33,681 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,108 | ₩34,108 | ₩34,108 | ₩34,108 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,494 | ₩35,636 | ₩35,494 | ₩35,636 | +0.40% | 400 |
|---|
| 2026.05.27 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,578 | ₩36,899 | ₩36,270 | ₩36,344 | -0.64% | 3.1만 |
|---|
| 2026.05.22 | ₩36,738 | ₩36,738 | ₩36,311 | ₩36,311 | -1.16% | 2.3만 |
|---|
| 2026.05.21 | ₩36,698 | ₩36,995 | ₩36,578 | ₩36,995 | +0.81% | 5.3천 |
|---|
| 2026.05.20 | ₩36,982 | ₩36,982 | ₩36,982 | ₩36,982 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,599 | ₩36,599 | ₩36,599 | ₩36,599 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,554 | ₩37,703 | ₩37,554 | ₩37,703 | +0.40% | 200 |
|---|
| 2026.05.14 | ₩38,758 | ₩38,836 | ₩38,758 | ₩38,836 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩37,916 | ₩37,922 | ₩37,916 | ₩37,922 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩38,531 | ₩38,531 | ₩38,531 | ₩38,531 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,101 | ₩39,101 | ₩39,101 | ₩39,101 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,196 | ₩38,290 | ₩38,116 | ₩38,214 | +0.05% | 3.4천 |
|---|
| 2026.05.07 | ₩38,210 | ₩38,210 | ₩38,210 | ₩38,210 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,876 | ₩38,876 | ₩38,876 | ₩38,876 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩38,972 | ₩38,972 | ₩38,954 | ₩38,954 | -0.05% | 100 |
|---|
| 2026.05.04 | ₩37,969 | ₩38,370 | ₩37,969 | ₩38,370 | +1.06% | 200 |
|---|
| 2026.05.01 | ₩37,790 | ₩37,790 | ₩37,790 | ₩37,790 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,043 | ₩37,043 | ₩37,043 | ₩37,043 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,247 | ₩37,247 | ₩36,691 | ₩36,691 | -1.49% | 100 |
|---|
| 2026.04.28 | ₩37,029 | ₩37,029 | ₩37,029 | ₩37,029 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,206 | ₩37,213 | ₩37,206 | ₩37,213 | +0.02% | 1.1천 |
|---|
| 2026.04.24 | ₩37,835 | ₩37,835 | ₩37,494 | ₩37,494 | -0.90% | 200 |
|---|
| 2026.04.23 | ₩37,541 | ₩37,608 | ₩37,541 | ₩37,572 | +0.08% | 3.1천 |
|---|
| 2026.04.22 | ₩38,103 | ₩38,103 | ₩37,992 | ₩37,992 | -0.29% | 900 |
|---|
| 2026.04.21 | ₩37,007 | ₩37,007 | ₩37,007 | ₩37,007 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩37,019 | ₩37,331 | ₩37,019 | ₩37,331 | +0.84% | 3.8천 |
|---|
| 2026.04.17 | ₩37,632 | ₩37,632 | ₩37,632 | ₩37,632 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,737 | ₩37,107 | ₩36,711 | ₩37,107 | +1.01% | 2.1천 |
|---|
| 2026.04.15 | ₩36,925 | ₩37,035 | ₩36,912 | ₩37,035 | +0.30% | 1.6천 |
|---|
| 2026.04.14 | ₩36,932 | ₩36,932 | ₩36,932 | ₩36,932 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,471 | ₩36,822 | ₩36,471 | ₩36,822 | +0.96% | 600 |
|---|
| 2026.04.10 | ₩36,772 | ₩36,780 | ₩36,698 | ₩36,780 | +0.02% | 1.5천 |
|---|
| 2026.04.09 | ₩36,750 | ₩36,750 | ₩36,673 | ₩36,673 | -0.21% | 300 |
|---|
| 2026.04.08 | ₩36,618 | ₩36,618 | ₩36,555 | ₩36,555 | -0.17% | 100 |
|---|
| 2026.04.07 | ₩36,552 | ₩36,552 | ₩36,552 | ₩36,552 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,511 | ₩36,551 | ₩36,497 | ₩36,551 | +0.11% | 1만 |
|---|
| 2026.04.02 | ₩36,618 | ₩36,618 | ₩36,546 | ₩36,546 | -0.20% | 100 |
|---|
| 2026.04.01 | ₩36,604 | ₩36,604 | ₩36,517 | ₩36,517 | -0.24% | 300 |
|---|
| 2026.03.31 | ₩36,497 | ₩36,564 | ₩36,497 | ₩36,504 | +0.02% | 1.2천 |
|---|
| 2026.03.30 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,444 | ₩36,511 | ₩36,430 | ₩36,511 | +0.18% | 4.4천 |
|---|
| 2026.03.26 | ₩36,564 | ₩36,738 | ₩36,430 | ₩36,511 | -0.15% | 5.6천 |
|---|
| 2026.03.25 | ₩36,618 | ₩36,618 | ₩36,504 | ₩36,508 | -0.30% | 400 |
|---|
| 2026.03.24 | ₩36,604 | ₩36,604 | ₩36,119 | ₩36,119 | -1.33% | 1.1천 |
|---|
| 2026.03.23 | ₩36,352 | ₩36,477 | ₩36,352 | ₩36,477 | +0.35% | 200 |
|---|
| 2026.03.20 | ₩36,176 | ₩36,315 | ₩36,176 | ₩36,315 | +0.38% | 200 |
|---|
| 2026.03.19 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,618 | ₩36,618 | ₩36,570 | ₩36,570 | -0.13% | 300 |
|---|
| 2026.03.17 | ₩36,818 | ₩37,014 | ₩36,818 | ₩37,014 | +0.53% | 300 |
|---|
| 2026.03.16 | ₩36,899 | ₩36,927 | ₩36,899 | ₩36,927 | +0.08% | 100 |
|---|
| 2026.03.13 | ₩36,792 | ₩36,845 | ₩36,603 | ₩36,603 | -0.51% | 800 |
|---|
| 2026.03.12 | ₩36,504 | ₩36,504 | ₩36,504 | ₩36,504 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,477 | ₩36,524 | ₩36,477 | ₩36,524 | +0.13% | 300 |
|---|
| 2026.03.10 | ₩36,350 | ₩36,538 | ₩36,350 | ₩36,437 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩36,243 | ₩36,301 | ₩36,243 | ₩36,301 | +0.16% | 200 |
|---|
| 2026.03.06 | ₩36,190 | ₩36,191 | ₩36,190 | ₩36,191 | +0.00% | 100 |
|---|
| 2026.03.05 | ₩36,718 | ₩36,718 | ₩36,484 | ₩36,582 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩36,752 | ₩36,872 | ₩36,752 | ₩36,832 | +0.22% | 5천 |
|---|
| 2026.03.03 | ₩36,752 | ₩36,832 | ₩36,752 | ₩36,832 | +0.22% | 800 |
|---|
| 2026.03.02 | ₩36,725 | ₩36,812 | ₩36,725 | ₩36,812 | +0.24% | 400 |
|---|
| 2026.02.27 | ₩36,818 | ₩36,832 | ₩36,818 | ₩36,832 | +0.04% | 200 |
|---|
| 2026.02.26 | ₩36,765 | ₩36,806 | ₩36,738 | ₩36,806 | +0.11% | 400 |
|---|
| 2026.02.25 | ₩36,765 | ₩36,765 | ₩36,758 | ₩36,758 | -0.02% | 100 |
|---|
| 2026.02.24 | ₩36,798 | ₩36,798 | ₩36,798 | ₩36,798 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,752 | ₩36,792 | ₩36,752 | ₩36,792 | +0.11% | 500 |
|---|
| 2026.02.20 | ₩36,765 | ₩36,786 | ₩36,765 | ₩36,786 | +0.06% | 600 |
|---|
| 2026.02.19 | ₩36,698 | ₩36,785 | ₩36,698 | ₩36,785 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,762 | ₩36,780 | ₩36,698 | ₩36,780 | +0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩36,740 | ₩36,805 | ₩36,740 | ₩36,805 | +0.18% | 300 |
|---|
| 2026.02.13 | ₩36,738 | ₩36,817 | ₩36,738 | ₩36,793 | +0.15% | 2.7천 |
|---|
| 2026.02.12 | ₩36,741 | ₩36,778 | ₩36,741 | ₩36,778 | +0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩36,725 | ₩36,818 | ₩36,725 | ₩36,818 | +0.26% | 9.5천 |
|---|
| 2026.02.10 | ₩36,845 | ₩36,845 | ₩36,813 | ₩36,813 | -0.09% | 200 |
|---|
| 2026.02.09 | ₩36,685 | ₩36,845 | ₩36,685 | ₩36,768 | +0.23% | 1.2천 |
|---|
| 2026.02.06 | ₩36,845 | ₩36,845 | ₩36,765 | ₩36,765 | -0.22% | 300 |
|---|
| 2026.02.05 | ₩36,765 | ₩36,845 | ₩36,760 | ₩36,760 | -0.01% | 1.1천 |
|---|
| 2026.02.04 | ₩36,765 | ₩36,765 | ₩36,765 | ₩36,765 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩36,752 | ₩36,752 | ₩36,752 | ₩36,752 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,805 | ₩36,805 | ₩36,738 | ₩36,738 | -0.18% | 300 |
|---|
| 2026.01.30 | ₩36,731 | ₩36,731 | ₩36,731 | ₩36,731 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩36,713 | ₩36,727 | ₩36,713 | ₩36,727 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩36,752 | ₩36,752 | ₩36,744 | ₩36,744 | -0.02% | 100 |
|---|
| 2026.01.27 | ₩36,578 | ₩36,725 | ₩36,497 | ₩36,671 | +0.26% | 6.6천 |
|---|
| 2026.01.26 | ₩36,484 | ₩36,539 | ₩36,430 | ₩36,539 | +0.15% | 5.2천 |
|---|
| 2026.01.23 | ₩36,725 | ₩37,059 | ₩36,725 | ₩36,793 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩36,825 | ₩36,825 | ₩36,802 | ₩36,802 | -0.06% | 1천 |
|---|
| 2026.01.21 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,079 | ₩37,079 | ₩36,832 | ₩36,901 | -0.48% | 4.1만 |
|---|
| 2026.01.16 | ₩37,956 | ₩38,006 | ₩37,902 | ₩38,006 | +0.13% | 2.9천 |
|---|
| 2026.01.15 | ₩38,063 | ₩38,116 | ₩38,001 | ₩38,001 | -0.16% | 1.2천 |
|---|
| 2026.01.14 | ₩38,237 | ₩38,409 | ₩38,237 | ₩38,409 | +0.45% | 500 |
|---|
| 2026.01.13 | ₩37,474 | ₩37,779 | ₩37,340 | ₩37,779 | +0.81% | 600 |
|---|
| 2026.01.12 | ₩37,193 | ₩37,407 | ₩37,192 | ₩37,192 | -0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩37,099 | ₩37,247 | ₩36,978 | ₩36,978 | -0.33% | 5.4천 |
|---|
| 2026.01.08 | ₩37,097 | ₩37,097 | ₩37,097 | ₩37,097 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,073 | ₩37,121 | ₩37,073 | ₩37,121 | +0.13% | 800 |
|---|
| 2026.01.06 | ₩37,123 | ₩37,123 | ₩37,106 | ₩37,106 | -0.05% | 600 |
|---|
| 2026.01.05 | ₩37,140 | ₩37,193 | ₩37,114 | ₩37,114 | -0.07% | 3.2천 |
|---|
| 2026.01.02 | ₩37,193 | ₩37,193 | ₩37,033 | ₩37,099 | -0.25% | 5.3천 |
|---|
| 2025.12.31 | ₩37,046 | ₩37,126 | ₩37,033 | ₩37,093 | +0.13% | 1.4만 |
|---|
| 2025.12.30 | ₩37,164 | ₩37,164 | ₩37,019 | ₩37,046 | -0.32% | 5.2만 |
|---|
| 2025.12.29 | ₩47,080 | ₩47,080 | ₩47,080 | ₩47,080 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,071 | ₩47,071 | ₩47,071 | ₩47,071 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,085 | ₩47,085 | ₩47,085 | ₩47,085 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,134 | ₩47,134 | ₩47,051 | ₩47,051 | -0.18% | 200 |
|---|
| 2025.12.22 | ₩46,986 | ₩47,061 | ₩46,986 | ₩47,041 | +0.12% | 700 |
|---|
| 2025.12.19 | ₩47,120 | ₩47,120 | ₩47,073 | ₩47,073 | -0.10% | 300 |
|---|
| 2025.12.18 | ₩47,000 | ₩47,061 | ₩47,000 | ₩47,061 | +0.13% | 300 |
|---|
| 2025.12.17 | ₩47,584 | ₩47,584 | ₩47,040 | ₩47,040 | -1.14% | 400 |
|---|
| 2025.12.16 | ₩47,134 | ₩47,282 | ₩47,134 | ₩47,282 | +0.32% | 1.9만 |
|---|
| 2025.12.15 | ₩46,705 | ₩46,705 | ₩46,533 | ₩46,533 | -0.37% | 100 |
|---|
| 2025.12.12 | ₩47,281 | ₩47,281 | ₩47,080 | ₩47,162 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩47,329 | ₩47,329 | ₩47,329 | ₩47,329 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩47,452 | ₩47,452 | ₩47,452 | ₩47,452 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,448 | ₩47,448 | ₩47,374 | ₩47,428 | -0.04% | 1.8천 |
|---|
| 2025.12.08 | ₩47,495 | ₩47,495 | ₩47,455 | ₩47,455 | -0.08% | 2.3천 |
|---|
| 2025.12.05 | ₩47,431 | ₩47,439 | ₩47,429 | ₩47,439 | +0.02% | 2.9천 |
|---|
| 2025.12.04 | ₩47,394 | ₩47,394 | ₩47,394 | ₩47,394 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,401 | ₩47,401 | ₩47,401 | ₩47,401 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,348 | ₩47,401 | ₩47,348 | ₩47,401 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩47,388 | ₩47,388 | ₩47,388 | ₩47,388 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,361 | ₩47,361 | ₩47,361 | ₩47,361 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,368 | ₩47,368 | ₩47,368 | ₩47,368 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩47,307 | ₩47,354 | ₩47,307 | ₩47,354 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩47,354 | ₩47,354 | ₩47,354 | ₩47,354 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩47,294 | ₩47,349 | ₩47,294 | ₩47,349 | +0.12% | 200 |
|---|
| 2025.11.20 | ₩47,294 | ₩47,342 | ₩47,294 | ₩47,342 | +0.10% | 100 |
|---|
| 2025.11.19 | ₩47,281 | ₩47,341 | ₩47,281 | ₩47,341 | +0.13% | 100 |
|---|
| 2025.11.18 | ₩47,341 | ₩47,341 | ₩47,341 | ₩47,341 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,374 | ₩47,390 | ₩47,315 | ₩47,315 | -0.12% | 1.8천 |
|---|
| 2025.11.14 | ₩47,401 | ₩47,401 | ₩47,322 | ₩47,322 | -0.17% | 600 |
|---|
| 2025.11.13 | ₩47,294 | ₩47,294 | ₩47,294 | ₩47,294 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,287 | ₩47,287 | ₩47,287 | ₩47,287 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,348 | ₩47,361 | ₩47,309 | ₩47,309 | -0.08% | 7.4천 |
|---|
| 2025.11.10 | ₩47,294 | ₩47,294 | ₩47,294 | ₩47,294 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩47,274 | ₩47,287 | ₩47,274 | ₩47,287 | +0.03% | 100 |
|---|
| 2025.11.06 | ₩47,301 | ₩47,307 | ₩47,281 | ₩47,281 | -0.04% | 1.7천 |
|---|
| 2025.11.05 | ₩47,194 | ₩47,281 | ₩47,194 | ₩47,259 | +0.14% | 4.3천 |
|---|
| 2025.11.04 | ₩47,348 | ₩47,361 | ₩46,946 | ₩46,948 | -0.84% | 4.3천 |
|---|
| 2025.11.03 | ₩47,615 | ₩47,638 | ₩47,591 | ₩47,591 | -0.05% | 1.6천 |
|---|
| 2025.10.31 | ₩47,856 | ₩47,970 | ₩47,856 | ₩47,970 | +0.24% | 1천 |
|---|
| 2025.10.30 | ₩47,611 | ₩47,611 | ₩47,611 | ₩47,611 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩48,051 | ₩48,051 | ₩48,051 | ₩48,051 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,578 | ₩48,578 | ₩48,390 | ₩48,390 | -0.39% | 100 |
|---|
| 2025.10.27 | ₩48,479 | ₩48,585 | ₩48,479 | ₩48,526 | +0.10% | 1.4천 |
|---|
| 2025.10.24 | ₩48,031 | ₩48,031 | ₩48,031 | ₩48,031 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩47,994 | ₩47,994 | ₩47,994 | ₩47,994 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,749 | ₩47,789 | ₩47,749 | ₩47,749 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩47,789 | ₩48,984 | ₩47,789 | ₩48,621 | +1.74% | 3.3천 |
|---|
| 2025.10.20 | ₩48,512 | ₩48,512 | ₩48,392 | ₩48,392 | -0.25% | 200 |
|---|
| 2025.10.17 | ₩47,321 | ₩47,467 | ₩47,321 | ₩47,467 | +0.31% | 600 |
|---|
| 2025.10.16 | ₩48,003 | ₩48,003 | ₩47,762 | ₩47,809 | -0.40% | 300 |
|---|
| 2025.10.15 | ₩48,284 | ₩48,458 | ₩48,284 | ₩48,454 | +0.35% | 1천 |
|---|
| 2025.10.14 | ₩49,203 | ₩49,203 | ₩49,134 | ₩49,134 | -0.14% | 700 |
|---|
| 2025.10.13 | ₩50,585 | ₩50,585 | ₩50,585 | ₩50,585 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,917 | ₩50,917 | ₩50,917 | ₩50,917 | 0.00% | 100 |
|---|