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 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 100 |
| 2026.10.08 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 100 |
| 2026.10.07 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 100 |
| 2026.10.06 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 100 |
| 2026.10.05 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 100 |
| 2026.10.02 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 100 |
| 2026.10.01 | ₩36,466 | ₩36,533 | ₩36,318 | ₩36,385 | -0.22% | 3만 |
| 2026.09.30 | ₩36,365 | ₩36,365 | ₩36,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,365 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,588 | ₩36,588 | ₩36,588 | ₩36,588 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,452 | ₩36,820 | ₩36,452 | ₩36,820 | +1.01% | 300 |
|---|
| 2026.09.23 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,439 | ₩37,439 | ₩37,439 | ₩37,439 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,573 | ₩37,573 | ₩37,573 | ₩37,573 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,784 | ₩35,784 | ₩35,784 | ₩35,784 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,403 | ₩35,403 | ₩35,403 | ₩35,403 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,036 | ₩35,036 | ₩35,036 | ₩35,036 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,774 | ₩35,774 | ₩35,774 | ₩35,774 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,379 | ₩36,692 | ₩35,379 | ₩36,692 | +3.71% | 3.9천 |
|---|
| 2026.09.02 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,776 | ₩34,776 | ₩34,622 | ₩34,622 | -0.44% | 100 |
|---|
| 2026.08.31 | ₩34,870 | ₩35,245 | ₩34,870 | ₩35,196 | +0.93% | 1.8천 |
|---|
| 2026.08.28 | ₩34,829 | ₩34,910 | ₩34,723 | ₩34,723 | -0.30% | 200 |
|---|
| 2026.08.27 | ₩35,582 | ₩35,582 | ₩35,582 | ₩35,582 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,084 | ₩35,084 | ₩35,084 | ₩35,084 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,950 | ₩34,950 | ₩34,923 | ₩34,930 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,421 | ₩33,797 | ₩33,421 | ₩33,797 | +1.12% | 100 |
|---|
| 2026.08.18 | ₩33,274 | ₩33,287 | ₩33,274 | ₩33,287 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩33,207 | ₩33,250 | ₩33,207 | ₩33,250 | +0.13% | 100 |
|---|
| 2026.08.14 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,166 | ₩33,166 | ₩33,156 | ₩33,156 | -0.03% | 100 |
|---|
| 2026.08.06 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,913 | ₩32,999 | ₩32,913 | ₩32,999 | +0.26% | 700 |
|---|
| 2026.08.03 | ₩32,952 | ₩32,972 | ₩32,952 | ₩32,972 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩32,831 | ₩32,851 | ₩32,831 | ₩32,851 | +0.06% | 100 |
|---|
| 2026.07.30 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,032 | ₩33,032 | ₩32,950 | ₩32,950 | -0.25% | 200 |
|---|
| 2026.07.28 | ₩32,871 | ₩32,999 | ₩32,871 | ₩32,999 | +0.39% | 500 |
|---|
| 2026.07.27 | ₩33,233 | ₩33,294 | ₩33,220 | ₩33,294 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩33,032 | ₩33,105 | ₩33,032 | ₩33,105 | +0.22% | 200 |
|---|
| 2026.07.23 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,663 | ₩33,680 | ₩33,663 | ₩33,680 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,207 | ₩33,207 | ₩33,086 | ₩33,127 | -0.24% | 300 |
|---|
| 2026.07.15 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,220 | ₩33,259 | ₩33,220 | ₩33,259 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩32,858 | ₩32,932 | ₩32,858 | ₩32,932 | +0.22% | 300 |
|---|
| 2026.07.10 | ₩33,233 | ₩33,233 | ₩33,126 | ₩33,173 | -0.18% | 300 |
|---|
| 2026.07.09 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,945 | ₩32,945 | ₩32,945 | ₩32,945 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,871 | ₩32,925 | ₩32,871 | ₩32,925 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,515 | ₩33,542 | ₩33,515 | ₩33,542 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,736 | ₩33,736 | ₩33,606 | ₩33,606 | -0.39% | 2.1만 |
|---|
| 2026.06.17 | ₩33,743 | ₩33,783 | ₩33,743 | ₩33,783 | +0.12% | 200 |
|---|
| 2026.06.16 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,730 | ₩33,763 | ₩33,730 | ₩33,763 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩33,743 | ₩33,756 | ₩33,743 | ₩33,756 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,770 | ₩33,770 | ₩33,718 | ₩33,730 | -0.12% | 700 |
|---|
| 2026.06.04 | ₩33,710 | ₩33,763 | ₩33,710 | ₩33,763 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,580 | ₩35,723 | ₩35,580 | ₩35,723 | +0.40% | 400 |
|---|
| 2026.05.27 | ₩36,063 | ₩36,063 | ₩36,063 | ₩36,063 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,667 | ₩36,989 | ₩36,358 | ₩36,432 | -0.64% | 3.1만 |
|---|
| 2026.05.22 | ₩36,828 | ₩36,828 | ₩36,400 | ₩36,400 | -1.16% | 2.3만 |
|---|
| 2026.05.21 | ₩36,787 | ₩37,085 | ₩36,667 | ₩37,085 | +0.81% | 5.3천 |
|---|
| 2026.05.20 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,661 | ₩36,661 | ₩36,661 | ₩36,661 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,688 | ₩36,688 | ₩36,688 | ₩36,688 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,646 | ₩37,795 | ₩37,646 | ₩37,795 | +0.40% | 200 |
|---|
| 2026.05.14 | ₩38,853 | ₩38,931 | ₩38,853 | ₩38,931 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩38,008 | ₩38,015 | ₩38,008 | ₩38,015 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩38,625 | ₩38,625 | ₩38,625 | ₩38,625 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,196 | ₩39,196 | ₩39,196 | ₩39,196 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,290 | ₩38,383 | ₩38,209 | ₩38,307 | +0.05% | 3.4천 |
|---|
| 2026.05.07 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,971 | ₩38,971 | ₩38,971 | ₩38,971 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,067 | ₩39,067 | ₩39,049 | ₩39,049 | -0.05% | 100 |
|---|
| 2026.05.04 | ₩38,062 | ₩38,464 | ₩38,062 | ₩38,464 | +1.06% | 200 |
|---|
| 2026.05.01 | ₩37,882 | ₩37,882 | ₩37,882 | ₩37,882 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,337 | ₩37,337 | ₩36,781 | ₩36,781 | -1.49% | 100 |
|---|
| 2026.04.28 | ₩37,119 | ₩37,119 | ₩37,119 | ₩37,119 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,297 | ₩37,304 | ₩37,297 | ₩37,304 | +0.02% | 1.1천 |
|---|
| 2026.04.24 | ₩37,927 | ₩37,927 | ₩37,585 | ₩37,585 | -0.90% | 200 |
|---|
| 2026.04.23 | ₩37,632 | ₩37,699 | ₩37,632 | ₩37,663 | +0.08% | 3.1천 |
|---|
| 2026.04.22 | ₩38,196 | ₩38,196 | ₩38,084 | ₩38,084 | -0.29% | 900 |
|---|
| 2026.04.21 | ₩37,097 | ₩37,097 | ₩37,097 | ₩37,097 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩37,109 | ₩37,422 | ₩37,109 | ₩37,422 | +0.84% | 3.8천 |
|---|
| 2026.04.17 | ₩37,724 | ₩37,724 | ₩37,724 | ₩37,724 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,826 | ₩37,198 | ₩36,801 | ₩37,198 | +1.01% | 2.1천 |
|---|
| 2026.04.15 | ₩37,015 | ₩37,125 | ₩37,002 | ₩37,125 | +0.30% | 1.6천 |
|---|
| 2026.04.14 | ₩37,022 | ₩37,022 | ₩37,022 | ₩37,022 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,559 | ₩36,912 | ₩36,559 | ₩36,912 | +0.96% | 600 |
|---|
| 2026.04.10 | ₩36,861 | ₩36,869 | ₩36,787 | ₩36,869 | +0.02% | 1.5천 |
|---|
| 2026.04.09 | ₩36,840 | ₩36,840 | ₩36,762 | ₩36,762 | -0.21% | 300 |
|---|
| 2026.04.08 | ₩36,707 | ₩36,707 | ₩36,644 | ₩36,644 | -0.17% | 100 |
|---|
| 2026.04.07 | ₩36,641 | ₩36,641 | ₩36,641 | ₩36,641 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,600 | ₩36,640 | ₩36,586 | ₩36,640 | +0.11% | 1만 |
|---|
| 2026.04.02 | ₩36,707 | ₩36,707 | ₩36,635 | ₩36,635 | -0.20% | 100 |
|---|
| 2026.04.01 | ₩36,694 | ₩36,694 | ₩36,606 | ₩36,606 | -0.24% | 300 |
|---|
| 2026.03.31 | ₩36,586 | ₩36,653 | ₩36,586 | ₩36,593 | +0.02% | 1.2천 |
|---|
| 2026.03.30 | ₩36,602 | ₩36,602 | ₩36,602 | ₩36,602 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,533 | ₩36,600 | ₩36,519 | ₩36,600 | +0.18% | 4.4천 |
|---|
| 2026.03.26 | ₩36,653 | ₩36,828 | ₩36,519 | ₩36,600 | -0.15% | 5.6천 |
|---|
| 2026.03.25 | ₩36,707 | ₩36,707 | ₩36,593 | ₩36,597 | -0.30% | 400 |
|---|
| 2026.03.24 | ₩36,694 | ₩36,694 | ₩36,207 | ₩36,207 | -1.33% | 1.1천 |
|---|
| 2026.03.23 | ₩36,440 | ₩36,566 | ₩36,440 | ₩36,566 | +0.35% | 200 |
|---|
| 2026.03.20 | ₩36,264 | ₩36,404 | ₩36,264 | ₩36,404 | +0.38% | 200 |
|---|
| 2026.03.19 | ₩36,445 | ₩36,445 | ₩36,445 | ₩36,445 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,707 | ₩36,707 | ₩36,659 | ₩36,659 | -0.13% | 300 |
|---|
| 2026.03.17 | ₩36,908 | ₩37,104 | ₩36,908 | ₩37,104 | +0.53% | 300 |
|---|
| 2026.03.16 | ₩36,989 | ₩37,017 | ₩36,989 | ₩37,017 | +0.08% | 100 |
|---|
| 2026.03.13 | ₩36,881 | ₩36,935 | ₩36,692 | ₩36,692 | -0.51% | 800 |
|---|
| 2026.03.12 | ₩36,593 | ₩36,593 | ₩36,593 | ₩36,593 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,566 | ₩36,613 | ₩36,566 | ₩36,613 | +0.13% | 300 |
|---|
| 2026.03.10 | ₩36,439 | ₩36,627 | ₩36,439 | ₩36,526 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩36,331 | ₩36,389 | ₩36,331 | ₩36,389 | +0.16% | 200 |
|---|
| 2026.03.06 | ₩36,278 | ₩36,279 | ₩36,278 | ₩36,279 | +0.00% | 100 |
|---|
| 2026.03.05 | ₩36,808 | ₩36,808 | ₩36,573 | ₩36,671 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩36,841 | ₩36,962 | ₩36,841 | ₩36,922 | +0.22% | 5천 |
|---|
| 2026.03.03 | ₩36,841 | ₩36,922 | ₩36,841 | ₩36,922 | +0.22% | 800 |
|---|
| 2026.03.02 | ₩36,814 | ₩36,901 | ₩36,814 | ₩36,901 | +0.24% | 400 |
|---|
| 2026.02.27 | ₩36,908 | ₩36,922 | ₩36,908 | ₩36,922 | +0.04% | 200 |
|---|
| 2026.02.26 | ₩36,855 | ₩36,896 | ₩36,828 | ₩36,896 | +0.11% | 400 |
|---|
| 2026.02.25 | ₩36,855 | ₩36,855 | ₩36,848 | ₩36,848 | -0.02% | 100 |
|---|
| 2026.02.24 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,841 | ₩36,881 | ₩36,841 | ₩36,881 | +0.11% | 500 |
|---|
| 2026.02.20 | ₩36,855 | ₩36,876 | ₩36,855 | ₩36,876 | +0.06% | 600 |
|---|
| 2026.02.19 | ₩36,787 | ₩36,875 | ₩36,787 | ₩36,875 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,852 | ₩36,869 | ₩36,787 | ₩36,869 | +0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩36,829 | ₩36,895 | ₩36,829 | ₩36,895 | +0.18% | 300 |
|---|
| 2026.02.13 | ₩36,828 | ₩36,907 | ₩36,828 | ₩36,883 | +0.15% | 2.7천 |
|---|
| 2026.02.12 | ₩36,830 | ₩36,868 | ₩36,830 | ₩36,868 | +0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩36,814 | ₩36,908 | ₩36,814 | ₩36,908 | +0.26% | 9.5천 |
|---|
| 2026.02.10 | ₩36,935 | ₩36,935 | ₩36,903 | ₩36,903 | -0.09% | 200 |
|---|
| 2026.02.09 | ₩36,774 | ₩36,935 | ₩36,774 | ₩36,857 | +0.23% | 1.2천 |
|---|
| 2026.02.06 | ₩36,935 | ₩36,935 | ₩36,855 | ₩36,855 | -0.22% | 300 |
|---|
| 2026.02.05 | ₩36,855 | ₩36,935 | ₩36,849 | ₩36,849 | -0.01% | 1.1천 |
|---|
| 2026.02.04 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩36,841 | ₩36,841 | ₩36,841 | ₩36,841 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,895 | ₩36,895 | ₩36,828 | ₩36,828 | -0.18% | 300 |
|---|
| 2026.01.30 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩36,802 | ₩36,817 | ₩36,802 | ₩36,817 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩36,841 | ₩36,841 | ₩36,833 | ₩36,833 | -0.02% | 100 |
|---|
| 2026.01.27 | ₩36,667 | ₩36,814 | ₩36,586 | ₩36,761 | +0.26% | 6.6천 |
|---|
| 2026.01.26 | ₩36,573 | ₩36,628 | ₩36,519 | ₩36,628 | +0.15% | 5.2천 |
|---|
| 2026.01.23 | ₩36,814 | ₩37,150 | ₩36,814 | ₩36,883 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩36,915 | ₩36,915 | ₩36,892 | ₩36,892 | -0.06% | 1천 |
|---|
| 2026.01.21 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,170 | ₩37,170 | ₩36,922 | ₩36,991 | -0.48% | 4.1만 |
|---|
| 2026.01.16 | ₩38,048 | ₩38,099 | ₩37,994 | ₩38,099 | +0.13% | 2.9천 |
|---|
| 2026.01.15 | ₩38,155 | ₩38,209 | ₩38,094 | ₩38,094 | -0.16% | 1.2천 |
|---|
| 2026.01.14 | ₩38,330 | ₩38,503 | ₩38,330 | ₩38,503 | +0.45% | 500 |
|---|
| 2026.01.13 | ₩37,565 | ₩37,871 | ₩37,431 | ₩37,871 | +0.81% | 600 |
|---|
| 2026.01.12 | ₩37,284 | ₩37,498 | ₩37,282 | ₩37,282 | -0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩37,190 | ₩37,337 | ₩37,068 | ₩37,068 | -0.33% | 5.4천 |
|---|
| 2026.01.08 | ₩37,187 | ₩37,187 | ₩37,187 | ₩37,187 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,163 | ₩37,211 | ₩37,163 | ₩37,211 | +0.13% | 800 |
|---|
| 2026.01.06 | ₩37,214 | ₩37,214 | ₩37,197 | ₩37,197 | -0.05% | 600 |
|---|
| 2026.01.05 | ₩37,230 | ₩37,284 | ₩37,205 | ₩37,205 | -0.07% | 3.2천 |
|---|
| 2026.01.02 | ₩37,284 | ₩37,284 | ₩37,123 | ₩37,190 | -0.25% | 5.3천 |
|---|
| 2025.12.31 | ₩37,136 | ₩37,217 | ₩37,123 | ₩37,183 | +0.13% | 1.4만 |
|---|
| 2025.12.30 | ₩37,254 | ₩37,254 | ₩37,109 | ₩37,136 | -0.32% | 5.2만 |
|---|
| 2025.12.29 | ₩47,195 | ₩47,195 | ₩47,195 | ₩47,195 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,185 | ₩47,185 | ₩47,185 | ₩47,185 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,248 | ₩47,248 | ₩47,165 | ₩47,165 | -0.18% | 200 |
|---|
| 2025.12.22 | ₩47,101 | ₩47,176 | ₩47,101 | ₩47,156 | +0.12% | 700 |
|---|
| 2025.12.19 | ₩47,235 | ₩47,235 | ₩47,188 | ₩47,188 | -0.10% | 300 |
|---|
| 2025.12.18 | ₩47,114 | ₩47,176 | ₩47,114 | ₩47,176 | +0.13% | 300 |
|---|
| 2025.12.17 | ₩47,700 | ₩47,700 | ₩47,154 | ₩47,154 | -1.14% | 400 |
|---|
| 2025.12.16 | ₩47,248 | ₩47,397 | ₩47,248 | ₩47,397 | +0.32% | 1.9만 |
|---|
| 2025.12.15 | ₩46,819 | ₩46,819 | ₩46,646 | ₩46,646 | -0.37% | 100 |
|---|
| 2025.12.12 | ₩47,396 | ₩47,396 | ₩47,195 | ₩47,277 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩47,444 | ₩47,444 | ₩47,444 | ₩47,444 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩47,568 | ₩47,568 | ₩47,568 | ₩47,568 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,564 | ₩47,564 | ₩47,490 | ₩47,543 | -0.04% | 1.8천 |
|---|
| 2025.12.08 | ₩47,610 | ₩47,610 | ₩47,570 | ₩47,570 | -0.08% | 2.3천 |
|---|
| 2025.12.05 | ₩47,546 | ₩47,554 | ₩47,545 | ₩47,554 | +0.02% | 2.9천 |
|---|
| 2025.12.04 | ₩47,510 | ₩47,510 | ₩47,510 | ₩47,510 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,517 | ₩47,517 | ₩47,517 | ₩47,517 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,463 | ₩47,517 | ₩47,463 | ₩47,517 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩47,503 | ₩47,503 | ₩47,503 | ₩47,503 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,476 | ₩47,476 | ₩47,476 | ₩47,476 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,483 | ₩47,483 | ₩47,483 | ₩47,483 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩47,423 | ₩47,470 | ₩47,423 | ₩47,470 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩47,470 | ₩47,470 | ₩47,470 | ₩47,470 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩47,409 | ₩47,464 | ₩47,409 | ₩47,464 | +0.12% | 200 |
|---|
| 2025.11.20 | ₩47,409 | ₩47,458 | ₩47,409 | ₩47,458 | +0.10% | 100 |
|---|
| 2025.11.19 | ₩47,396 | ₩47,456 | ₩47,396 | ₩47,456 | +0.13% | 100 |
|---|
| 2025.11.18 | ₩47,456 | ₩47,456 | ₩47,456 | ₩47,456 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,490 | ₩47,506 | ₩47,431 | ₩47,431 | -0.12% | 1.8천 |
|---|
| 2025.11.14 | ₩47,517 | ₩47,517 | ₩47,437 | ₩47,437 | -0.17% | 600 |
|---|
| 2025.11.13 | ₩47,409 | ₩47,409 | ₩47,409 | ₩47,409 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,403 | ₩47,403 | ₩47,403 | ₩47,403 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,463 | ₩47,476 | ₩47,424 | ₩47,424 | -0.08% | 7.4천 |
|---|
| 2025.11.10 | ₩47,409 | ₩47,409 | ₩47,409 | ₩47,409 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩47,389 | ₩47,403 | ₩47,389 | ₩47,403 | +0.03% | 100 |
|---|
| 2025.11.06 | ₩47,416 | ₩47,423 | ₩47,396 | ₩47,396 | -0.04% | 1.7천 |
|---|
| 2025.11.05 | ₩47,309 | ₩47,396 | ₩47,309 | ₩47,374 | +0.14% | 4.3천 |
|---|
| 2025.11.04 | ₩47,463 | ₩47,476 | ₩47,061 | ₩47,062 | -0.84% | 4.3천 |
|---|
| 2025.11.03 | ₩47,731 | ₩47,754 | ₩47,707 | ₩47,707 | -0.05% | 1.6천 |
|---|
| 2025.10.31 | ₩47,973 | ₩48,087 | ₩47,973 | ₩48,087 | +0.24% | 1천 |
|---|
| 2025.10.30 | ₩47,727 | ₩47,727 | ₩47,727 | ₩47,727 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩48,168 | ₩48,168 | ₩48,168 | ₩48,168 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,697 | ₩48,697 | ₩48,508 | ₩48,508 | -0.39% | 100 |
|---|
| 2025.10.27 | ₩48,598 | ₩48,703 | ₩48,598 | ₩48,644 | +0.10% | 1.4천 |
|---|
| 2025.10.24 | ₩48,148 | ₩48,148 | ₩48,148 | ₩48,148 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩48,111 | ₩48,111 | ₩48,111 | ₩48,111 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,865 | ₩47,906 | ₩47,865 | ₩47,865 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩47,906 | ₩49,103 | ₩47,906 | ₩48,740 | +1.74% | 3.3천 |
|---|
| 2025.10.20 | ₩48,630 | ₩48,630 | ₩48,510 | ₩48,510 | -0.25% | 200 |
|---|
| 2025.10.17 | ₩47,436 | ₩47,582 | ₩47,436 | ₩47,582 | +0.31% | 600 |
|---|
| 2025.10.16 | ₩48,120 | ₩48,120 | ₩47,879 | ₩47,926 | -0.40% | 300 |
|---|
| 2025.10.15 | ₩48,402 | ₩48,576 | ₩48,402 | ₩48,572 | +0.35% | 1천 |
|---|
| 2025.10.14 | ₩49,323 | ₩49,323 | ₩49,253 | ₩49,253 | -0.14% | 700 |
|---|
| 2025.10.13 | ₩50,709 | ₩50,709 | ₩50,709 | ₩50,709 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,041 | ₩51,041 | ₩51,041 | ₩51,041 | 0.00% | 100 |
|---|