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 | ₩36,349 | ₩36,349 | ₩36,349 | ₩36,349 | 0.00% | 100 |
| 2026.10.08 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 100 |
| 2026.10.07 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 100 |
| 2026.10.06 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 100 |
| 2026.10.05 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 100 |
| 2026.10.02 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 100 |
| 2026.10.01 | ₩36,404 | ₩36,471 | ₩36,257 | ₩36,324 | -0.22% | 3만 |
| 2026.09.30 | ₩36,304 | ₩36,304 | ₩36,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,304 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,526 | ₩36,526 | ₩36,526 | ₩36,526 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,391 | ₩36,758 | ₩36,391 | ₩36,758 | +1.01% | 300 |
|---|
| 2026.09.23 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,376 | ₩37,376 | ₩37,376 | ₩37,376 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,510 | ₩37,510 | ₩37,510 | ₩37,510 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,344 | ₩35,344 | ₩35,344 | ₩35,344 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,052 | ₩35,052 | ₩35,052 | ₩35,052 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,320 | ₩36,630 | ₩35,320 | ₩36,630 | +3.71% | 3.9천 |
|---|
| 2026.09.02 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,717 | ₩34,717 | ₩34,563 | ₩34,563 | -0.44% | 100 |
|---|
| 2026.08.31 | ₩34,811 | ₩35,186 | ₩34,811 | ₩35,136 | +0.93% | 1.8천 |
|---|
| 2026.08.28 | ₩34,771 | ₩34,851 | ₩34,665 | ₩34,665 | -0.30% | 200 |
|---|
| 2026.08.27 | ₩35,522 | ₩35,522 | ₩35,522 | ₩35,522 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,025 | ₩35,025 | ₩35,025 | ₩35,025 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,064 | ₩35,064 | ₩35,064 | ₩35,064 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,891 | ₩34,891 | ₩34,864 | ₩34,871 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,365 | ₩33,740 | ₩33,365 | ₩33,740 | +1.12% | 100 |
|---|
| 2026.08.18 | ₩33,218 | ₩33,231 | ₩33,218 | ₩33,231 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩33,151 | ₩33,194 | ₩33,151 | ₩33,194 | +0.13% | 100 |
|---|
| 2026.08.14 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,111 | ₩33,111 | ₩33,100 | ₩33,100 | -0.03% | 100 |
|---|
| 2026.08.06 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,857 | ₩32,943 | ₩32,857 | ₩32,943 | +0.26% | 700 |
|---|
| 2026.08.03 | ₩32,896 | ₩32,916 | ₩32,896 | ₩32,916 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩32,776 | ₩32,796 | ₩32,776 | ₩32,796 | +0.06% | 100 |
|---|
| 2026.07.30 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,977 | ₩32,977 | ₩32,895 | ₩32,895 | -0.25% | 200 |
|---|
| 2026.07.28 | ₩32,816 | ₩32,943 | ₩32,816 | ₩32,943 | +0.39% | 500 |
|---|
| 2026.07.27 | ₩33,177 | ₩33,238 | ₩33,164 | ₩33,238 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩32,977 | ₩33,049 | ₩32,977 | ₩33,049 | +0.22% | 200 |
|---|
| 2026.07.23 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,606 | ₩33,623 | ₩33,606 | ₩33,623 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,151 | ₩33,151 | ₩33,030 | ₩33,072 | -0.24% | 300 |
|---|
| 2026.07.15 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,164 | ₩33,203 | ₩33,164 | ₩33,203 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩32,803 | ₩32,876 | ₩32,803 | ₩32,876 | +0.22% | 300 |
|---|
| 2026.07.10 | ₩33,177 | ₩33,177 | ₩33,070 | ₩33,117 | -0.18% | 300 |
|---|
| 2026.07.09 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,816 | ₩32,870 | ₩32,816 | ₩32,870 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,459 | ₩33,485 | ₩33,459 | ₩33,485 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,680 | ₩33,680 | ₩33,550 | ₩33,550 | -0.39% | 2.1만 |
|---|
| 2026.06.17 | ₩33,686 | ₩33,726 | ₩33,686 | ₩33,726 | +0.12% | 200 |
|---|
| 2026.06.16 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,673 | ₩33,706 | ₩33,673 | ₩33,706 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩33,686 | ₩33,700 | ₩33,686 | ₩33,700 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,713 | ₩33,713 | ₩33,661 | ₩33,673 | -0.12% | 700 |
|---|
| 2026.06.04 | ₩33,653 | ₩33,706 | ₩33,653 | ₩33,706 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,175 | ₩35,175 | ₩35,175 | ₩35,175 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,681 | ₩35,681 | ₩35,681 | ₩35,681 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,520 | ₩35,662 | ₩35,520 | ₩35,662 | +0.40% | 400 |
|---|
| 2026.05.27 | ₩36,002 | ₩36,002 | ₩36,002 | ₩36,002 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,605 | ₩36,926 | ₩36,297 | ₩36,371 | -0.64% | 3.1만 |
|---|
| 2026.05.22 | ₩36,766 | ₩36,766 | ₩36,339 | ₩36,339 | -1.16% | 2.3만 |
|---|
| 2026.05.21 | ₩36,725 | ₩37,023 | ₩36,605 | ₩37,023 | +0.81% | 5.3천 |
|---|
| 2026.05.20 | ₩37,009 | ₩37,009 | ₩37,009 | ₩37,009 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,600 | ₩36,600 | ₩36,600 | ₩36,600 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,626 | ₩36,626 | ₩36,626 | ₩36,626 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,582 | ₩37,731 | ₩37,582 | ₩37,731 | +0.40% | 200 |
|---|
| 2026.05.14 | ₩38,787 | ₩38,865 | ₩38,787 | ₩38,865 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩37,944 | ₩37,951 | ₩37,944 | ₩37,951 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩38,560 | ₩38,560 | ₩38,560 | ₩38,560 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,130 | ₩39,130 | ₩39,130 | ₩39,130 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,225 | ₩38,319 | ₩38,145 | ₩38,242 | +0.05% | 3.4천 |
|---|
| 2026.05.07 | ₩38,238 | ₩38,238 | ₩38,238 | ₩38,238 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,905 | ₩38,905 | ₩38,905 | ₩38,905 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,002 | ₩39,002 | ₩38,983 | ₩38,983 | -0.05% | 100 |
|---|
| 2026.05.04 | ₩37,997 | ₩38,399 | ₩37,997 | ₩38,399 | +1.06% | 200 |
|---|
| 2026.05.01 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,071 | ₩37,071 | ₩37,071 | ₩37,071 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,274 | ₩37,274 | ₩36,719 | ₩36,719 | -1.49% | 100 |
|---|
| 2026.04.28 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,234 | ₩37,241 | ₩37,234 | ₩37,241 | +0.02% | 1.1천 |
|---|
| 2026.04.24 | ₩37,864 | ₩37,864 | ₩37,522 | ₩37,522 | -0.90% | 200 |
|---|
| 2026.04.23 | ₩37,569 | ₩37,636 | ₩37,569 | ₩37,600 | +0.08% | 3.1천 |
|---|
| 2026.04.22 | ₩38,131 | ₩38,131 | ₩38,020 | ₩38,020 | -0.29% | 900 |
|---|
| 2026.04.21 | ₩37,035 | ₩37,035 | ₩37,035 | ₩37,035 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩37,047 | ₩37,359 | ₩37,047 | ₩37,359 | +0.84% | 3.8천 |
|---|
| 2026.04.17 | ₩37,660 | ₩37,660 | ₩37,660 | ₩37,660 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,764 | ₩37,135 | ₩36,739 | ₩37,135 | +1.01% | 2.1천 |
|---|
| 2026.04.15 | ₩36,953 | ₩37,063 | ₩36,940 | ₩37,063 | +0.30% | 1.6천 |
|---|
| 2026.04.14 | ₩36,960 | ₩36,960 | ₩36,960 | ₩36,960 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,498 | ₩36,850 | ₩36,498 | ₩36,850 | +0.96% | 600 |
|---|
| 2026.04.10 | ₩36,799 | ₩36,807 | ₩36,725 | ₩36,807 | +0.02% | 1.5천 |
|---|
| 2026.04.09 | ₩36,778 | ₩36,778 | ₩36,700 | ₩36,700 | -0.21% | 300 |
|---|
| 2026.04.08 | ₩36,645 | ₩36,645 | ₩36,582 | ₩36,582 | -0.17% | 100 |
|---|
| 2026.04.07 | ₩36,580 | ₩36,580 | ₩36,580 | ₩36,580 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,538 | ₩36,578 | ₩36,525 | ₩36,578 | +0.11% | 1만 |
|---|
| 2026.04.02 | ₩36,645 | ₩36,645 | ₩36,573 | ₩36,573 | -0.20% | 100 |
|---|
| 2026.04.01 | ₩36,632 | ₩36,632 | ₩36,545 | ₩36,545 | -0.24% | 300 |
|---|
| 2026.03.31 | ₩36,525 | ₩36,592 | ₩36,525 | ₩36,531 | +0.02% | 1.2천 |
|---|
| 2026.03.30 | ₩36,541 | ₩36,541 | ₩36,541 | ₩36,541 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,471 | ₩36,538 | ₩36,458 | ₩36,538 | +0.18% | 4.4천 |
|---|
| 2026.03.26 | ₩36,592 | ₩36,766 | ₩36,458 | ₩36,538 | -0.15% | 5.6천 |
|---|
| 2026.03.25 | ₩36,645 | ₩36,645 | ₩36,531 | ₩36,535 | -0.30% | 400 |
|---|
| 2026.03.24 | ₩36,632 | ₩36,632 | ₩36,146 | ₩36,146 | -1.33% | 1.1천 |
|---|
| 2026.03.23 | ₩36,379 | ₩36,505 | ₩36,379 | ₩36,505 | +0.35% | 200 |
|---|
| 2026.03.20 | ₩36,203 | ₩36,343 | ₩36,203 | ₩36,343 | +0.38% | 200 |
|---|
| 2026.03.19 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,645 | ₩36,645 | ₩36,597 | ₩36,597 | -0.13% | 300 |
|---|
| 2026.03.17 | ₩36,846 | ₩37,041 | ₩36,846 | ₩37,041 | +0.53% | 300 |
|---|
| 2026.03.16 | ₩36,926 | ₩36,954 | ₩36,926 | ₩36,954 | +0.08% | 100 |
|---|
| 2026.03.13 | ₩36,819 | ₩36,873 | ₩36,630 | ₩36,630 | -0.51% | 800 |
|---|
| 2026.03.12 | ₩36,531 | ₩36,531 | ₩36,531 | ₩36,531 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,505 | ₩36,551 | ₩36,505 | ₩36,551 | +0.13% | 300 |
|---|
| 2026.03.10 | ₩36,377 | ₩36,565 | ₩36,377 | ₩36,464 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩36,270 | ₩36,328 | ₩36,270 | ₩36,328 | +0.16% | 200 |
|---|
| 2026.03.06 | ₩36,217 | ₩36,218 | ₩36,217 | ₩36,218 | +0.00% | 100 |
|---|
| 2026.03.05 | ₩36,746 | ₩36,746 | ₩36,511 | ₩36,609 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩36,779 | ₩36,900 | ₩36,779 | ₩36,859 | +0.22% | 5천 |
|---|
| 2026.03.03 | ₩36,779 | ₩36,859 | ₩36,779 | ₩36,859 | +0.22% | 800 |
|---|
| 2026.03.02 | ₩36,752 | ₩36,839 | ₩36,752 | ₩36,839 | +0.24% | 400 |
|---|
| 2026.02.27 | ₩36,846 | ₩36,859 | ₩36,846 | ₩36,859 | +0.04% | 200 |
|---|
| 2026.02.26 | ₩36,792 | ₩36,834 | ₩36,766 | ₩36,834 | +0.11% | 400 |
|---|
| 2026.02.25 | ₩36,792 | ₩36,792 | ₩36,786 | ₩36,786 | -0.02% | 100 |
|---|
| 2026.02.24 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,779 | ₩36,819 | ₩36,779 | ₩36,819 | +0.11% | 500 |
|---|
| 2026.02.20 | ₩36,792 | ₩36,814 | ₩36,792 | ₩36,814 | +0.06% | 600 |
|---|
| 2026.02.19 | ₩36,725 | ₩36,813 | ₩36,725 | ₩36,813 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,790 | ₩36,807 | ₩36,725 | ₩36,807 | +0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩36,767 | ₩36,833 | ₩36,767 | ₩36,833 | +0.18% | 300 |
|---|
| 2026.02.13 | ₩36,766 | ₩36,845 | ₩36,766 | ₩36,821 | +0.15% | 2.7천 |
|---|
| 2026.02.12 | ₩36,768 | ₩36,806 | ₩36,768 | ₩36,806 | +0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩36,752 | ₩36,846 | ₩36,752 | ₩36,846 | +0.26% | 9.5천 |
|---|
| 2026.02.10 | ₩36,873 | ₩36,873 | ₩36,841 | ₩36,841 | -0.09% | 200 |
|---|
| 2026.02.09 | ₩36,712 | ₩36,873 | ₩36,712 | ₩36,795 | +0.23% | 1.2천 |
|---|
| 2026.02.06 | ₩36,873 | ₩36,873 | ₩36,792 | ₩36,792 | -0.22% | 300 |
|---|
| 2026.02.05 | ₩36,792 | ₩36,873 | ₩36,787 | ₩36,787 | -0.01% | 1.1천 |
|---|
| 2026.02.04 | ₩36,792 | ₩36,792 | ₩36,792 | ₩36,792 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩36,779 | ₩36,779 | ₩36,779 | ₩36,779 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,833 | ₩36,833 | ₩36,766 | ₩36,766 | -0.18% | 300 |
|---|
| 2026.01.30 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩36,740 | ₩36,755 | ₩36,740 | ₩36,755 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩36,779 | ₩36,779 | ₩36,771 | ₩36,771 | -0.02% | 100 |
|---|
| 2026.01.27 | ₩36,605 | ₩36,752 | ₩36,525 | ₩36,699 | +0.26% | 6.6천 |
|---|
| 2026.01.26 | ₩36,511 | ₩36,566 | ₩36,458 | ₩36,566 | +0.15% | 5.2천 |
|---|
| 2026.01.23 | ₩36,752 | ₩37,087 | ₩36,752 | ₩36,821 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩36,853 | ₩36,853 | ₩36,830 | ₩36,830 | -0.06% | 1천 |
|---|
| 2026.01.21 | ₩36,949 | ₩36,949 | ₩36,949 | ₩36,949 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,107 | ₩37,107 | ₩36,859 | ₩36,929 | -0.48% | 4.1만 |
|---|
| 2026.01.16 | ₩37,984 | ₩38,035 | ₩37,930 | ₩38,035 | +0.13% | 2.9천 |
|---|
| 2026.01.15 | ₩38,091 | ₩38,145 | ₩38,030 | ₩38,030 | -0.16% | 1.2천 |
|---|
| 2026.01.14 | ₩38,265 | ₩38,438 | ₩38,265 | ₩38,438 | +0.45% | 500 |
|---|
| 2026.01.13 | ₩37,502 | ₩37,807 | ₩37,368 | ₩37,807 | +0.81% | 600 |
|---|
| 2026.01.12 | ₩37,221 | ₩37,435 | ₩37,220 | ₩37,220 | -0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩37,127 | ₩37,274 | ₩37,005 | ₩37,005 | -0.33% | 5.4천 |
|---|
| 2026.01.08 | ₩37,124 | ₩37,124 | ₩37,124 | ₩37,124 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,100 | ₩37,149 | ₩37,100 | ₩37,149 | +0.13% | 800 |
|---|
| 2026.01.06 | ₩37,151 | ₩37,151 | ₩37,134 | ₩37,134 | -0.05% | 600 |
|---|
| 2026.01.05 | ₩37,167 | ₩37,221 | ₩37,142 | ₩37,142 | -0.07% | 3.2천 |
|---|
| 2026.01.02 | ₩37,221 | ₩37,221 | ₩37,060 | ₩37,127 | -0.25% | 5.3천 |
|---|
| 2025.12.31 | ₩37,074 | ₩37,154 | ₩37,060 | ₩37,120 | +0.13% | 1.4만 |
|---|
| 2025.12.30 | ₩37,191 | ₩37,191 | ₩37,047 | ₩37,074 | -0.32% | 5.2만 |
|---|
| 2025.12.29 | ₩47,115 | ₩47,115 | ₩47,115 | ₩47,115 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,106 | ₩47,106 | ₩47,106 | ₩47,106 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,169 | ₩47,169 | ₩47,086 | ₩47,086 | -0.18% | 200 |
|---|
| 2025.12.22 | ₩47,021 | ₩47,096 | ₩47,021 | ₩47,076 | +0.12% | 700 |
|---|
| 2025.12.19 | ₩47,155 | ₩47,155 | ₩47,108 | ₩47,108 | -0.10% | 300 |
|---|
| 2025.12.18 | ₩47,035 | ₩47,096 | ₩47,035 | ₩47,096 | +0.13% | 300 |
|---|
| 2025.12.17 | ₩47,620 | ₩47,620 | ₩47,075 | ₩47,075 | -1.14% | 400 |
|---|
| 2025.12.16 | ₩47,169 | ₩47,317 | ₩47,169 | ₩47,317 | +0.32% | 1.9만 |
|---|
| 2025.12.15 | ₩46,740 | ₩46,740 | ₩46,568 | ₩46,568 | -0.37% | 100 |
|---|
| 2025.12.12 | ₩47,316 | ₩47,316 | ₩47,115 | ₩47,197 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩47,364 | ₩47,364 | ₩47,364 | ₩47,364 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩47,487 | ₩47,487 | ₩47,487 | ₩47,487 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,483 | ₩47,483 | ₩47,410 | ₩47,463 | -0.04% | 1.8천 |
|---|
| 2025.12.08 | ₩47,530 | ₩47,530 | ₩47,490 | ₩47,490 | -0.08% | 2.3천 |
|---|
| 2025.12.05 | ₩47,466 | ₩47,474 | ₩47,465 | ₩47,474 | +0.02% | 2.9천 |
|---|
| 2025.12.04 | ₩47,430 | ₩47,430 | ₩47,430 | ₩47,430 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,437 | ₩47,437 | ₩47,437 | ₩47,437 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,383 | ₩47,437 | ₩47,383 | ₩47,437 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩47,423 | ₩47,423 | ₩47,423 | ₩47,423 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,396 | ₩47,396 | ₩47,396 | ₩47,396 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,403 | ₩47,403 | ₩47,403 | ₩47,403 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩47,343 | ₩47,390 | ₩47,343 | ₩47,390 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩47,390 | ₩47,390 | ₩47,390 | ₩47,390 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩47,329 | ₩47,384 | ₩47,329 | ₩47,384 | +0.12% | 200 |
|---|
| 2025.11.20 | ₩47,329 | ₩47,378 | ₩47,329 | ₩47,378 | +0.10% | 100 |
|---|
| 2025.11.19 | ₩47,316 | ₩47,376 | ₩47,316 | ₩47,376 | +0.13% | 100 |
|---|
| 2025.11.18 | ₩47,376 | ₩47,376 | ₩47,376 | ₩47,376 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,410 | ₩47,426 | ₩47,351 | ₩47,351 | -0.12% | 1.8천 |
|---|
| 2025.11.14 | ₩47,437 | ₩47,437 | ₩47,358 | ₩47,358 | -0.17% | 600 |
|---|
| 2025.11.13 | ₩47,329 | ₩47,329 | ₩47,329 | ₩47,329 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,323 | ₩47,323 | ₩47,323 | ₩47,323 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,383 | ₩47,396 | ₩47,344 | ₩47,344 | -0.08% | 7.4천 |
|---|
| 2025.11.10 | ₩47,329 | ₩47,329 | ₩47,329 | ₩47,329 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩47,309 | ₩47,323 | ₩47,309 | ₩47,323 | +0.03% | 100 |
|---|
| 2025.11.06 | ₩47,336 | ₩47,343 | ₩47,316 | ₩47,316 | -0.04% | 1.7천 |
|---|
| 2025.11.05 | ₩47,229 | ₩47,316 | ₩47,229 | ₩47,295 | +0.14% | 4.3천 |
|---|
| 2025.11.04 | ₩47,383 | ₩47,396 | ₩46,981 | ₩46,983 | -0.84% | 4.3천 |
|---|
| 2025.11.03 | ₩47,651 | ₩47,673 | ₩47,627 | ₩47,627 | -0.05% | 1.6천 |
|---|
| 2025.10.31 | ₩47,892 | ₩48,006 | ₩47,892 | ₩48,006 | +0.24% | 1천 |
|---|
| 2025.10.30 | ₩47,647 | ₩47,647 | ₩47,647 | ₩47,647 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩48,087 | ₩48,087 | ₩48,087 | ₩48,087 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,615 | ₩48,615 | ₩48,426 | ₩48,426 | -0.39% | 100 |
|---|
| 2025.10.27 | ₩48,516 | ₩48,621 | ₩48,516 | ₩48,563 | +0.10% | 1.4천 |
|---|
| 2025.10.24 | ₩48,067 | ₩48,067 | ₩48,067 | ₩48,067 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩48,030 | ₩48,030 | ₩48,030 | ₩48,030 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,785 | ₩47,825 | ₩47,785 | ₩47,785 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩47,825 | ₩49,020 | ₩47,825 | ₩48,658 | +1.74% | 3.3천 |
|---|
| 2025.10.20 | ₩48,548 | ₩48,548 | ₩48,429 | ₩48,429 | -0.25% | 200 |
|---|
| 2025.10.17 | ₩47,356 | ₩47,502 | ₩47,356 | ₩47,502 | +0.31% | 600 |
|---|
| 2025.10.16 | ₩48,039 | ₩48,039 | ₩47,798 | ₩47,845 | -0.40% | 300 |
|---|
| 2025.10.15 | ₩48,320 | ₩48,494 | ₩48,320 | ₩48,490 | +0.35% | 1천 |
|---|
| 2025.10.14 | ₩49,240 | ₩49,240 | ₩49,170 | ₩49,170 | -0.14% | 700 |
|---|
| 2025.10.13 | ₩50,623 | ₩50,623 | ₩50,623 | ₩50,623 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,955 | ₩50,955 | ₩50,955 | ₩50,955 | 0.00% | 100 |
|---|