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 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 100 |
| 2026.10.08 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
| 2026.10.07 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
| 2026.10.06 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
| 2026.10.05 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
| 2026.10.02 | ₩36,396 | ₩36,396 | ₩36,396 | ₩36,396 | 0.00% | 100 |
| 2026.10.01 | ₩36,470 | ₩36,537 | ₩36,322 | ₩36,389 | -0.22% | 3만 |
| 2026.09.30 | ₩36,369 | ₩36,369 | ₩36,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,369 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,387 | ₩36,387 | ₩36,387 | ₩36,387 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,592 | ₩36,592 | ₩36,592 | ₩36,592 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,456 | ₩36,824 | ₩36,456 | ₩36,824 | +1.01% | 300 |
|---|
| 2026.09.23 | ₩36,853 | ₩36,853 | ₩36,853 | ₩36,853 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,443 | ₩37,443 | ₩37,443 | ₩37,443 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,578 | ₩37,578 | ₩37,578 | ₩37,578 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,778 | ₩35,778 | ₩35,778 | ₩35,778 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,383 | ₩36,696 | ₩35,383 | ₩36,696 | +3.71% | 3.9천 |
|---|
| 2026.09.02 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,780 | ₩34,780 | ₩34,625 | ₩34,625 | -0.44% | 100 |
|---|
| 2026.08.31 | ₩34,874 | ₩35,249 | ₩34,874 | ₩35,199 | +0.93% | 1.8천 |
|---|
| 2026.08.28 | ₩34,833 | ₩34,914 | ₩34,727 | ₩34,727 | -0.30% | 200 |
|---|
| 2026.08.27 | ₩35,586 | ₩35,586 | ₩35,586 | ₩35,586 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,954 | ₩34,954 | ₩34,927 | ₩34,934 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,425 | ₩33,801 | ₩33,425 | ₩33,801 | +1.12% | 100 |
|---|
| 2026.08.18 | ₩33,277 | ₩33,291 | ₩33,277 | ₩33,291 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩33,210 | ₩33,253 | ₩33,210 | ₩33,253 | +0.13% | 100 |
|---|
| 2026.08.14 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,170 | ₩33,170 | ₩33,159 | ₩33,159 | -0.03% | 100 |
|---|
| 2026.08.06 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,917 | ₩33,002 | ₩32,917 | ₩33,002 | +0.26% | 700 |
|---|
| 2026.08.03 | ₩32,955 | ₩32,976 | ₩32,955 | ₩32,976 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩32,835 | ₩32,855 | ₩32,835 | ₩32,855 | +0.06% | 100 |
|---|
| 2026.07.30 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,036 | ₩33,036 | ₩32,954 | ₩32,954 | -0.25% | 200 |
|---|
| 2026.07.28 | ₩32,875 | ₩33,002 | ₩32,875 | ₩33,002 | +0.39% | 500 |
|---|
| 2026.07.27 | ₩33,237 | ₩33,298 | ₩33,224 | ₩33,298 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩33,036 | ₩33,108 | ₩33,036 | ₩33,108 | +0.22% | 200 |
|---|
| 2026.07.23 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,666 | ₩33,684 | ₩33,666 | ₩33,684 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,210 | ₩33,210 | ₩33,090 | ₩33,131 | -0.24% | 300 |
|---|
| 2026.07.15 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,224 | ₩33,263 | ₩33,224 | ₩33,263 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩32,862 | ₩32,935 | ₩32,862 | ₩32,935 | +0.22% | 300 |
|---|
| 2026.07.10 | ₩33,237 | ₩33,237 | ₩33,130 | ₩33,177 | -0.18% | 300 |
|---|
| 2026.07.09 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,942 | ₩32,942 | ₩32,942 | ₩32,942 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,942 | ₩32,942 | ₩32,942 | ₩32,942 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,875 | ₩32,929 | ₩32,875 | ₩32,929 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,519 | ₩33,546 | ₩33,519 | ₩33,546 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,740 | ₩33,740 | ₩33,610 | ₩33,610 | -0.39% | 2.1만 |
|---|
| 2026.06.17 | ₩33,747 | ₩33,787 | ₩33,747 | ₩33,787 | +0.12% | 200 |
|---|
| 2026.06.16 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,733 | ₩33,767 | ₩33,733 | ₩33,767 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩33,747 | ₩33,760 | ₩33,747 | ₩33,760 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,758 | ₩33,758 | ₩33,758 | ₩33,758 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,774 | ₩33,774 | ₩33,721 | ₩33,733 | -0.12% | 700 |
|---|
| 2026.06.04 | ₩33,713 | ₩33,767 | ₩33,713 | ₩33,767 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,238 | ₩35,238 | ₩35,238 | ₩35,238 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,745 | ₩35,745 | ₩35,745 | ₩35,745 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,584 | ₩35,727 | ₩35,584 | ₩35,727 | +0.40% | 400 |
|---|
| 2026.05.27 | ₩36,067 | ₩36,067 | ₩36,067 | ₩36,067 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,671 | ₩36,993 | ₩36,362 | ₩36,436 | -0.64% | 3.1만 |
|---|
| 2026.05.22 | ₩36,832 | ₩36,832 | ₩36,404 | ₩36,404 | -1.16% | 2.3만 |
|---|
| 2026.05.21 | ₩36,792 | ₩37,089 | ₩36,671 | ₩37,089 | +0.81% | 5.3천 |
|---|
| 2026.05.20 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,666 | ₩36,666 | ₩36,666 | ₩36,666 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,692 | ₩36,692 | ₩36,692 | ₩36,692 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,650 | ₩37,799 | ₩37,650 | ₩37,799 | +0.40% | 200 |
|---|
| 2026.05.14 | ₩38,857 | ₩38,935 | ₩38,857 | ₩38,935 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩38,012 | ₩38,019 | ₩38,012 | ₩38,019 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩38,629 | ₩38,629 | ₩38,629 | ₩38,629 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,201 | ₩39,201 | ₩39,201 | ₩39,201 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,294 | ₩38,388 | ₩38,213 | ₩38,311 | +0.05% | 3.4천 |
|---|
| 2026.05.07 | ₩38,307 | ₩38,307 | ₩38,307 | ₩38,307 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,975 | ₩38,975 | ₩38,975 | ₩38,975 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,072 | ₩39,072 | ₩39,053 | ₩39,053 | -0.05% | 100 |
|---|
| 2026.05.04 | ₩38,066 | ₩38,468 | ₩38,066 | ₩38,468 | +1.06% | 200 |
|---|
| 2026.05.01 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,138 | ₩37,138 | ₩37,138 | ₩37,138 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,342 | ₩37,342 | ₩36,785 | ₩36,785 | -1.49% | 100 |
|---|
| 2026.04.28 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,301 | ₩37,308 | ₩37,301 | ₩37,308 | +0.02% | 1.1천 |
|---|
| 2026.04.24 | ₩37,932 | ₩37,932 | ₩37,590 | ₩37,590 | -0.90% | 200 |
|---|
| 2026.04.23 | ₩37,637 | ₩37,704 | ₩37,637 | ₩37,667 | +0.08% | 3.1천 |
|---|
| 2026.04.22 | ₩38,200 | ₩38,200 | ₩38,089 | ₩38,089 | -0.29% | 900 |
|---|
| 2026.04.21 | ₩37,101 | ₩37,101 | ₩37,101 | ₩37,101 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩37,113 | ₩37,426 | ₩37,113 | ₩37,426 | +0.84% | 3.8천 |
|---|
| 2026.04.17 | ₩37,728 | ₩37,728 | ₩37,728 | ₩37,728 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,830 | ₩37,202 | ₩36,805 | ₩37,202 | +1.01% | 2.1천 |
|---|
| 2026.04.15 | ₩37,020 | ₩37,130 | ₩37,006 | ₩37,130 | +0.30% | 1.6천 |
|---|
| 2026.04.14 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,564 | ₩36,916 | ₩36,564 | ₩36,916 | +0.96% | 600 |
|---|
| 2026.04.10 | ₩36,865 | ₩36,873 | ₩36,792 | ₩36,873 | +0.02% | 1.5천 |
|---|
| 2026.04.09 | ₩36,844 | ₩36,844 | ₩36,766 | ₩36,766 | -0.21% | 300 |
|---|
| 2026.04.08 | ₩36,711 | ₩36,711 | ₩36,648 | ₩36,648 | -0.17% | 100 |
|---|
| 2026.04.07 | ₩36,645 | ₩36,645 | ₩36,645 | ₩36,645 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,604 | ₩36,644 | ₩36,590 | ₩36,644 | +0.11% | 1만 |
|---|
| 2026.04.02 | ₩36,711 | ₩36,711 | ₩36,639 | ₩36,639 | -0.20% | 100 |
|---|
| 2026.04.01 | ₩36,698 | ₩36,698 | ₩36,611 | ₩36,611 | -0.24% | 300 |
|---|
| 2026.03.31 | ₩36,590 | ₩36,657 | ₩36,590 | ₩36,597 | +0.02% | 1.2천 |
|---|
| 2026.03.30 | ₩36,606 | ₩36,606 | ₩36,606 | ₩36,606 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,537 | ₩36,604 | ₩36,523 | ₩36,604 | +0.18% | 4.4천 |
|---|
| 2026.03.26 | ₩36,657 | ₩36,832 | ₩36,523 | ₩36,604 | -0.15% | 5.6천 |
|---|
| 2026.03.25 | ₩36,711 | ₩36,711 | ₩36,597 | ₩36,601 | -0.30% | 400 |
|---|
| 2026.03.24 | ₩36,698 | ₩36,698 | ₩36,211 | ₩36,211 | -1.33% | 1.1천 |
|---|
| 2026.03.23 | ₩36,444 | ₩36,570 | ₩36,444 | ₩36,570 | +0.35% | 200 |
|---|
| 2026.03.20 | ₩36,268 | ₩36,408 | ₩36,268 | ₩36,408 | +0.38% | 200 |
|---|
| 2026.03.19 | ₩36,450 | ₩36,450 | ₩36,450 | ₩36,450 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,711 | ₩36,711 | ₩36,663 | ₩36,663 | -0.13% | 300 |
|---|
| 2026.03.17 | ₩36,912 | ₩37,108 | ₩36,912 | ₩37,108 | +0.53% | 300 |
|---|
| 2026.03.16 | ₩36,993 | ₩37,021 | ₩36,993 | ₩37,021 | +0.08% | 100 |
|---|
| 2026.03.13 | ₩36,885 | ₩36,939 | ₩36,696 | ₩36,696 | -0.51% | 800 |
|---|
| 2026.03.12 | ₩36,597 | ₩36,597 | ₩36,597 | ₩36,597 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,570 | ₩36,617 | ₩36,570 | ₩36,617 | +0.13% | 300 |
|---|
| 2026.03.10 | ₩36,443 | ₩36,631 | ₩36,443 | ₩36,530 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩36,336 | ₩36,393 | ₩36,336 | ₩36,393 | +0.16% | 200 |
|---|
| 2026.03.06 | ₩36,282 | ₩36,283 | ₩36,282 | ₩36,283 | +0.00% | 100 |
|---|
| 2026.03.05 | ₩36,812 | ₩36,812 | ₩36,577 | ₩36,675 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩36,845 | ₩36,966 | ₩36,845 | ₩36,926 | +0.22% | 5천 |
|---|
| 2026.03.03 | ₩36,845 | ₩36,926 | ₩36,845 | ₩36,926 | +0.22% | 800 |
|---|
| 2026.03.02 | ₩36,818 | ₩36,906 | ₩36,818 | ₩36,906 | +0.24% | 400 |
|---|
| 2026.02.27 | ₩36,912 | ₩36,926 | ₩36,912 | ₩36,926 | +0.04% | 200 |
|---|
| 2026.02.26 | ₩36,859 | ₩36,900 | ₩36,832 | ₩36,900 | +0.11% | 400 |
|---|
| 2026.02.25 | ₩36,859 | ₩36,859 | ₩36,852 | ₩36,852 | -0.02% | 100 |
|---|
| 2026.02.24 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,845 | ₩36,885 | ₩36,845 | ₩36,885 | +0.11% | 500 |
|---|
| 2026.02.20 | ₩36,859 | ₩36,880 | ₩36,859 | ₩36,880 | +0.06% | 600 |
|---|
| 2026.02.19 | ₩36,792 | ₩36,879 | ₩36,792 | ₩36,879 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,856 | ₩36,873 | ₩36,792 | ₩36,873 | +0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩36,833 | ₩36,899 | ₩36,833 | ₩36,899 | +0.18% | 300 |
|---|
| 2026.02.13 | ₩36,832 | ₩36,911 | ₩36,832 | ₩36,887 | +0.15% | 2.7천 |
|---|
| 2026.02.12 | ₩36,835 | ₩36,872 | ₩36,835 | ₩36,872 | +0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩36,818 | ₩36,912 | ₩36,818 | ₩36,912 | +0.26% | 9.5천 |
|---|
| 2026.02.10 | ₩36,939 | ₩36,939 | ₩36,907 | ₩36,907 | -0.09% | 200 |
|---|
| 2026.02.09 | ₩36,778 | ₩36,939 | ₩36,778 | ₩36,861 | +0.23% | 1.2천 |
|---|
| 2026.02.06 | ₩36,939 | ₩36,939 | ₩36,859 | ₩36,859 | -0.22% | 300 |
|---|
| 2026.02.05 | ₩36,859 | ₩36,939 | ₩36,853 | ₩36,853 | -0.01% | 1.1천 |
|---|
| 2026.02.04 | ₩36,859 | ₩36,859 | ₩36,859 | ₩36,859 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩36,845 | ₩36,845 | ₩36,845 | ₩36,845 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,899 | ₩36,899 | ₩36,832 | ₩36,832 | -0.18% | 300 |
|---|
| 2026.01.30 | ₩36,825 | ₩36,825 | ₩36,825 | ₩36,825 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩36,806 | ₩36,821 | ₩36,806 | ₩36,821 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩36,845 | ₩36,845 | ₩36,837 | ₩36,837 | -0.02% | 100 |
|---|
| 2026.01.27 | ₩36,671 | ₩36,818 | ₩36,590 | ₩36,765 | +0.26% | 6.6천 |
|---|
| 2026.01.26 | ₩36,577 | ₩36,632 | ₩36,523 | ₩36,632 | +0.15% | 5.2천 |
|---|
| 2026.01.23 | ₩36,818 | ₩37,154 | ₩36,818 | ₩36,887 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩36,919 | ₩36,919 | ₩36,896 | ₩36,896 | -0.06% | 1천 |
|---|
| 2026.01.21 | ₩37,016 | ₩37,016 | ₩37,016 | ₩37,016 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,174 | ₩37,174 | ₩36,926 | ₩36,995 | -0.48% | 4.1만 |
|---|
| 2026.01.16 | ₩38,052 | ₩38,103 | ₩37,999 | ₩38,103 | +0.13% | 2.9천 |
|---|
| 2026.01.15 | ₩38,160 | ₩38,213 | ₩38,098 | ₩38,098 | -0.16% | 1.2천 |
|---|
| 2026.01.14 | ₩38,334 | ₩38,507 | ₩38,334 | ₩38,507 | +0.45% | 500 |
|---|
| 2026.01.13 | ₩37,570 | ₩37,875 | ₩37,435 | ₩37,875 | +0.81% | 600 |
|---|
| 2026.01.12 | ₩37,288 | ₩37,502 | ₩37,287 | ₩37,287 | -0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩37,194 | ₩37,342 | ₩37,072 | ₩37,072 | -0.33% | 5.4천 |
|---|
| 2026.01.08 | ₩37,191 | ₩37,191 | ₩37,191 | ₩37,191 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,167 | ₩37,215 | ₩37,167 | ₩37,215 | +0.13% | 800 |
|---|
| 2026.01.06 | ₩37,218 | ₩37,218 | ₩37,201 | ₩37,201 | -0.05% | 600 |
|---|
| 2026.01.05 | ₩37,234 | ₩37,288 | ₩37,209 | ₩37,209 | -0.07% | 3.2천 |
|---|
| 2026.01.02 | ₩37,288 | ₩37,288 | ₩37,127 | ₩37,194 | -0.25% | 5.3천 |
|---|
| 2025.12.31 | ₩37,140 | ₩37,221 | ₩37,127 | ₩37,187 | +0.13% | 1.4만 |
|---|
| 2025.12.30 | ₩37,258 | ₩37,258 | ₩37,113 | ₩37,140 | -0.32% | 5.2만 |
|---|
| 2025.12.29 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,191 | ₩47,191 | ₩47,191 | ₩47,191 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,254 | ₩47,254 | ₩47,170 | ₩47,170 | -0.18% | 200 |
|---|
| 2025.12.22 | ₩47,106 | ₩47,181 | ₩47,106 | ₩47,161 | +0.12% | 700 |
|---|
| 2025.12.19 | ₩47,240 | ₩47,240 | ₩47,193 | ₩47,193 | -0.10% | 300 |
|---|
| 2025.12.18 | ₩47,120 | ₩47,181 | ₩47,120 | ₩47,181 | +0.13% | 300 |
|---|
| 2025.12.17 | ₩47,706 | ₩47,706 | ₩47,160 | ₩47,160 | -1.14% | 400 |
|---|
| 2025.12.16 | ₩47,254 | ₩47,403 | ₩47,254 | ₩47,403 | +0.32% | 1.9만 |
|---|
| 2025.12.15 | ₩46,824 | ₩46,824 | ₩46,651 | ₩46,651 | -0.37% | 100 |
|---|
| 2025.12.12 | ₩47,401 | ₩47,401 | ₩47,200 | ₩47,282 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩47,573 | ₩47,573 | ₩47,573 | ₩47,573 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,569 | ₩47,569 | ₩47,495 | ₩47,549 | -0.04% | 1.8천 |
|---|
| 2025.12.08 | ₩47,616 | ₩47,616 | ₩47,576 | ₩47,576 | -0.08% | 2.3천 |
|---|
| 2025.12.05 | ₩47,551 | ₩47,559 | ₩47,550 | ₩47,559 | +0.02% | 2.9천 |
|---|
| 2025.12.04 | ₩47,515 | ₩47,515 | ₩47,515 | ₩47,515 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,522 | ₩47,522 | ₩47,522 | ₩47,522 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,468 | ₩47,522 | ₩47,468 | ₩47,522 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩47,508 | ₩47,508 | ₩47,508 | ₩47,508 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,482 | ₩47,482 | ₩47,482 | ₩47,482 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,488 | ₩47,488 | ₩47,488 | ₩47,488 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩47,428 | ₩47,475 | ₩47,428 | ₩47,475 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩47,415 | ₩47,470 | ₩47,415 | ₩47,470 | +0.12% | 200 |
|---|
| 2025.11.20 | ₩47,415 | ₩47,463 | ₩47,415 | ₩47,463 | +0.10% | 100 |
|---|
| 2025.11.19 | ₩47,401 | ₩47,462 | ₩47,401 | ₩47,462 | +0.13% | 100 |
|---|
| 2025.11.18 | ₩47,462 | ₩47,462 | ₩47,462 | ₩47,462 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,495 | ₩47,511 | ₩47,436 | ₩47,436 | -0.12% | 1.8천 |
|---|
| 2025.11.14 | ₩47,522 | ₩47,522 | ₩47,443 | ₩47,443 | -0.17% | 600 |
|---|
| 2025.11.13 | ₩47,415 | ₩47,415 | ₩47,415 | ₩47,415 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,408 | ₩47,408 | ₩47,408 | ₩47,408 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,468 | ₩47,482 | ₩47,429 | ₩47,429 | -0.08% | 7.4천 |
|---|
| 2025.11.10 | ₩47,415 | ₩47,415 | ₩47,415 | ₩47,415 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩47,394 | ₩47,408 | ₩47,394 | ₩47,408 | +0.03% | 100 |
|---|
| 2025.11.06 | ₩47,421 | ₩47,428 | ₩47,401 | ₩47,401 | -0.04% | 1.7천 |
|---|
| 2025.11.05 | ₩47,314 | ₩47,401 | ₩47,314 | ₩47,380 | +0.14% | 4.3천 |
|---|
| 2025.11.04 | ₩47,468 | ₩47,482 | ₩47,066 | ₩47,067 | -0.84% | 4.3천 |
|---|
| 2025.11.03 | ₩47,737 | ₩47,759 | ₩47,712 | ₩47,712 | -0.05% | 1.6천 |
|---|
| 2025.10.31 | ₩47,978 | ₩48,092 | ₩47,978 | ₩48,092 | +0.24% | 1천 |
|---|
| 2025.10.30 | ₩47,732 | ₩47,732 | ₩47,732 | ₩47,732 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩48,174 | ₩48,174 | ₩48,174 | ₩48,174 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,702 | ₩48,702 | ₩48,513 | ₩48,513 | -0.39% | 100 |
|---|
| 2025.10.27 | ₩48,603 | ₩48,709 | ₩48,603 | ₩48,650 | +0.10% | 1.4천 |
|---|
| 2025.10.24 | ₩48,154 | ₩48,154 | ₩48,154 | ₩48,154 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩48,116 | ₩48,116 | ₩48,116 | ₩48,116 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,871 | ₩47,911 | ₩47,871 | ₩47,871 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩47,911 | ₩49,109 | ₩47,911 | ₩48,745 | +1.74% | 3.3천 |
|---|
| 2025.10.20 | ₩48,635 | ₩48,635 | ₩48,516 | ₩48,516 | -0.25% | 200 |
|---|
| 2025.10.17 | ₩47,441 | ₩47,588 | ₩47,441 | ₩47,588 | +0.31% | 600 |
|---|
| 2025.10.16 | ₩48,125 | ₩48,125 | ₩47,884 | ₩47,931 | -0.40% | 300 |
|---|
| 2025.10.15 | ₩48,407 | ₩48,582 | ₩48,407 | ₩48,577 | +0.35% | 1천 |
|---|
| 2025.10.14 | ₩49,329 | ₩49,329 | ₩49,259 | ₩49,259 | -0.14% | 700 |
|---|
| 2025.10.13 | ₩50,714 | ₩50,714 | ₩50,714 | ₩50,714 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩51,047 | ₩51,047 | ₩51,047 | ₩51,047 | 0.00% | 100 |
|---|