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 | ₩36,380 | ₩36,380 | ₩36,380 | ₩36,380 | 0.00% | 100 |
| 2026.10.08 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
| 2026.10.07 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
| 2026.10.06 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
| 2026.10.05 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
| 2026.10.02 | ₩36,361 | ₩36,361 | ₩36,361 | ₩36,361 | 0.00% | 100 |
| 2026.10.01 | ₩36,435 | ₩36,502 | ₩36,288 | ₩36,355 | -0.22% | 3만 |
| 2026.09.30 | ₩36,335 | ₩36,335 | ₩36,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,335 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,557 | ₩36,557 | ₩36,557 | ₩36,557 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,422 | ₩36,789 | ₩36,422 | ₩36,789 | +1.01% | 300 |
|---|
| 2026.09.23 | ₩36,818 | ₩36,818 | ₩36,818 | ₩36,818 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,408 | ₩37,408 | ₩37,408 | ₩37,408 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,542 | ₩37,542 | ₩37,542 | ₩37,542 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,754 | ₩35,754 | ₩35,754 | ₩35,754 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,374 | ₩35,374 | ₩35,374 | ₩35,374 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,510 | ₩34,510 | ₩34,510 | ₩34,510 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,744 | ₩35,744 | ₩35,744 | ₩35,744 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,350 | ₩36,662 | ₩35,350 | ₩36,662 | +3.71% | 3.9천 |
|---|
| 2026.09.02 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,747 | ₩34,747 | ₩34,593 | ₩34,593 | -0.44% | 100 |
|---|
| 2026.08.31 | ₩34,841 | ₩35,216 | ₩34,841 | ₩35,166 | +0.93% | 1.8천 |
|---|
| 2026.08.28 | ₩34,800 | ₩34,881 | ₩34,694 | ₩34,694 | -0.30% | 200 |
|---|
| 2026.08.27 | ₩35,552 | ₩35,552 | ₩35,552 | ₩35,552 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,921 | ₩34,921 | ₩34,894 | ₩34,901 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,393 | ₩33,769 | ₩33,393 | ₩33,769 | +1.12% | 100 |
|---|
| 2026.08.18 | ₩33,246 | ₩33,259 | ₩33,246 | ₩33,259 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩33,179 | ₩33,222 | ₩33,179 | ₩33,222 | +0.13% | 100 |
|---|
| 2026.08.14 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,139 | ₩33,139 | ₩33,128 | ₩33,128 | -0.03% | 100 |
|---|
| 2026.08.06 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,885 | ₩32,971 | ₩32,885 | ₩32,971 | +0.26% | 700 |
|---|
| 2026.08.03 | ₩32,924 | ₩32,944 | ₩32,924 | ₩32,944 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩32,804 | ₩32,824 | ₩32,804 | ₩32,824 | +0.06% | 100 |
|---|
| 2026.07.30 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,005 | ₩33,005 | ₩32,923 | ₩32,923 | -0.25% | 200 |
|---|
| 2026.07.28 | ₩32,844 | ₩32,971 | ₩32,844 | ₩32,971 | +0.39% | 500 |
|---|
| 2026.07.27 | ₩33,206 | ₩33,266 | ₩33,192 | ₩33,266 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩33,005 | ₩33,077 | ₩33,005 | ₩33,077 | +0.22% | 200 |
|---|
| 2026.07.23 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,635 | ₩33,652 | ₩33,635 | ₩33,652 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,179 | ₩33,179 | ₩33,058 | ₩33,100 | -0.24% | 300 |
|---|
| 2026.07.15 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,192 | ₩33,231 | ₩33,192 | ₩33,231 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩32,830 | ₩32,904 | ₩32,830 | ₩32,904 | +0.22% | 300 |
|---|
| 2026.07.10 | ₩33,206 | ₩33,206 | ₩33,098 | ₩33,145 | -0.18% | 300 |
|---|
| 2026.07.09 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,844 | ₩32,897 | ₩32,844 | ₩32,897 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,487 | ₩33,514 | ₩33,487 | ₩33,514 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,708 | ₩33,708 | ₩33,578 | ₩33,578 | -0.39% | 2.1만 |
|---|
| 2026.06.17 | ₩33,715 | ₩33,755 | ₩33,715 | ₩33,755 | +0.12% | 200 |
|---|
| 2026.06.16 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,702 | ₩33,735 | ₩33,702 | ₩33,735 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩33,715 | ₩33,728 | ₩33,715 | ₩33,728 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,742 | ₩33,742 | ₩33,689 | ₩33,702 | -0.12% | 700 |
|---|
| 2026.06.04 | ₩33,681 | ₩33,735 | ₩33,681 | ₩33,735 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,205 | ₩35,205 | ₩35,205 | ₩35,205 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,712 | ₩35,712 | ₩35,712 | ₩35,712 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,551 | ₩35,693 | ₩35,551 | ₩35,693 | +0.40% | 400 |
|---|
| 2026.05.27 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,636 | ₩36,958 | ₩36,328 | ₩36,402 | -0.64% | 3.1만 |
|---|
| 2026.05.22 | ₩36,797 | ₩36,797 | ₩36,369 | ₩36,369 | -1.16% | 2.3만 |
|---|
| 2026.05.21 | ₩36,757 | ₩37,054 | ₩36,636 | ₩37,054 | +0.81% | 5.3천 |
|---|
| 2026.05.20 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,631 | ₩36,631 | ₩36,631 | ₩36,631 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,658 | ₩36,658 | ₩36,658 | ₩36,658 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,614 | ₩37,763 | ₩37,614 | ₩37,763 | +0.40% | 200 |
|---|
| 2026.05.14 | ₩38,820 | ₩38,898 | ₩38,820 | ₩38,898 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩37,976 | ₩37,983 | ₩37,976 | ₩37,983 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,163 | ₩39,163 | ₩39,163 | ₩39,163 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,258 | ₩38,351 | ₩38,177 | ₩38,275 | +0.05% | 3.4천 |
|---|
| 2026.05.07 | ₩38,271 | ₩38,271 | ₩38,271 | ₩38,271 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,938 | ₩38,938 | ₩38,938 | ₩38,938 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,035 | ₩39,035 | ₩39,016 | ₩39,016 | -0.05% | 100 |
|---|
| 2026.05.04 | ₩38,030 | ₩38,432 | ₩38,030 | ₩38,432 | +1.06% | 200 |
|---|
| 2026.05.01 | ₩37,850 | ₩37,850 | ₩37,850 | ₩37,850 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,102 | ₩37,102 | ₩37,102 | ₩37,102 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,306 | ₩37,306 | ₩36,750 | ₩36,750 | -1.49% | 100 |
|---|
| 2026.04.28 | ₩37,088 | ₩37,088 | ₩37,088 | ₩37,088 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,266 | ₩37,273 | ₩37,266 | ₩37,273 | +0.02% | 1.1천 |
|---|
| 2026.04.24 | ₩37,896 | ₩37,896 | ₩37,554 | ₩37,554 | -0.90% | 200 |
|---|
| 2026.04.23 | ₩37,601 | ₩37,668 | ₩37,601 | ₩37,632 | +0.08% | 3.1천 |
|---|
| 2026.04.22 | ₩38,164 | ₩38,164 | ₩38,053 | ₩38,053 | -0.29% | 900 |
|---|
| 2026.04.21 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩37,078 | ₩37,391 | ₩37,078 | ₩37,391 | +0.84% | 3.8천 |
|---|
| 2026.04.17 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,796 | ₩37,167 | ₩36,770 | ₩37,167 | +1.01% | 2.1천 |
|---|
| 2026.04.15 | ₩36,985 | ₩37,094 | ₩36,971 | ₩37,094 | +0.30% | 1.6천 |
|---|
| 2026.04.14 | ₩36,991 | ₩36,991 | ₩36,991 | ₩36,991 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,529 | ₩36,881 | ₩36,529 | ₩36,881 | +0.96% | 600 |
|---|
| 2026.04.10 | ₩36,830 | ₩36,838 | ₩36,757 | ₩36,838 | +0.02% | 1.5천 |
|---|
| 2026.04.09 | ₩36,809 | ₩36,809 | ₩36,731 | ₩36,731 | -0.21% | 300 |
|---|
| 2026.04.08 | ₩36,676 | ₩36,676 | ₩36,613 | ₩36,613 | -0.17% | 100 |
|---|
| 2026.04.07 | ₩36,611 | ₩36,611 | ₩36,611 | ₩36,611 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,569 | ₩36,609 | ₩36,556 | ₩36,609 | +0.11% | 1만 |
|---|
| 2026.04.02 | ₩36,676 | ₩36,676 | ₩36,604 | ₩36,604 | -0.20% | 100 |
|---|
| 2026.04.01 | ₩36,663 | ₩36,663 | ₩36,576 | ₩36,576 | -0.24% | 300 |
|---|
| 2026.03.31 | ₩36,556 | ₩36,623 | ₩36,556 | ₩36,562 | +0.02% | 1.2천 |
|---|
| 2026.03.30 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,502 | ₩36,569 | ₩36,489 | ₩36,569 | +0.18% | 4.4천 |
|---|
| 2026.03.26 | ₩36,623 | ₩36,797 | ₩36,489 | ₩36,569 | -0.15% | 5.6천 |
|---|
| 2026.03.25 | ₩36,676 | ₩36,676 | ₩36,562 | ₩36,566 | -0.30% | 400 |
|---|
| 2026.03.24 | ₩36,663 | ₩36,663 | ₩36,177 | ₩36,177 | -1.33% | 1.1천 |
|---|
| 2026.03.23 | ₩36,410 | ₩36,536 | ₩36,410 | ₩36,536 | +0.35% | 200 |
|---|
| 2026.03.20 | ₩36,234 | ₩36,374 | ₩36,234 | ₩36,374 | +0.38% | 200 |
|---|
| 2026.03.19 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,676 | ₩36,676 | ₩36,628 | ₩36,628 | -0.13% | 300 |
|---|
| 2026.03.17 | ₩36,877 | ₩37,073 | ₩36,877 | ₩37,073 | +0.53% | 300 |
|---|
| 2026.03.16 | ₩36,958 | ₩36,986 | ₩36,958 | ₩36,986 | +0.08% | 100 |
|---|
| 2026.03.13 | ₩36,851 | ₩36,904 | ₩36,662 | ₩36,662 | -0.51% | 800 |
|---|
| 2026.03.12 | ₩36,562 | ₩36,562 | ₩36,562 | ₩36,562 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,536 | ₩36,583 | ₩36,536 | ₩36,583 | +0.13% | 300 |
|---|
| 2026.03.10 | ₩36,408 | ₩36,596 | ₩36,408 | ₩36,495 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩36,301 | ₩36,359 | ₩36,301 | ₩36,359 | +0.16% | 200 |
|---|
| 2026.03.06 | ₩36,248 | ₩36,249 | ₩36,248 | ₩36,249 | +0.00% | 100 |
|---|
| 2026.03.05 | ₩36,777 | ₩36,777 | ₩36,542 | ₩36,640 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩36,810 | ₩36,931 | ₩36,810 | ₩36,891 | +0.22% | 5천 |
|---|
| 2026.03.03 | ₩36,810 | ₩36,891 | ₩36,810 | ₩36,891 | +0.22% | 800 |
|---|
| 2026.03.02 | ₩36,784 | ₩36,871 | ₩36,784 | ₩36,871 | +0.24% | 400 |
|---|
| 2026.02.27 | ₩36,877 | ₩36,891 | ₩36,877 | ₩36,891 | +0.04% | 200 |
|---|
| 2026.02.26 | ₩36,824 | ₩36,865 | ₩36,797 | ₩36,865 | +0.11% | 400 |
|---|
| 2026.02.25 | ₩36,824 | ₩36,824 | ₩36,817 | ₩36,817 | -0.02% | 100 |
|---|
| 2026.02.24 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,810 | ₩36,851 | ₩36,810 | ₩36,851 | +0.11% | 500 |
|---|
| 2026.02.20 | ₩36,824 | ₩36,845 | ₩36,824 | ₩36,845 | +0.06% | 600 |
|---|
| 2026.02.19 | ₩36,757 | ₩36,844 | ₩36,757 | ₩36,844 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,821 | ₩36,838 | ₩36,757 | ₩36,838 | +0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩36,798 | ₩36,864 | ₩36,798 | ₩36,864 | +0.18% | 300 |
|---|
| 2026.02.13 | ₩36,797 | ₩36,876 | ₩36,797 | ₩36,852 | +0.15% | 2.7천 |
|---|
| 2026.02.12 | ₩36,800 | ₩36,837 | ₩36,800 | ₩36,837 | +0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩36,784 | ₩36,877 | ₩36,784 | ₩36,877 | +0.26% | 9.5천 |
|---|
| 2026.02.10 | ₩36,904 | ₩36,904 | ₩36,872 | ₩36,872 | -0.09% | 200 |
|---|
| 2026.02.09 | ₩36,743 | ₩36,904 | ₩36,743 | ₩36,826 | +0.23% | 1.2천 |
|---|
| 2026.02.06 | ₩36,904 | ₩36,904 | ₩36,824 | ₩36,824 | -0.22% | 300 |
|---|
| 2026.02.05 | ₩36,824 | ₩36,904 | ₩36,818 | ₩36,818 | -0.01% | 1.1천 |
|---|
| 2026.02.04 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,864 | ₩36,864 | ₩36,797 | ₩36,797 | -0.18% | 300 |
|---|
| 2026.01.30 | ₩36,790 | ₩36,790 | ₩36,790 | ₩36,790 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩36,771 | ₩36,786 | ₩36,771 | ₩36,786 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩36,810 | ₩36,810 | ₩36,802 | ₩36,802 | -0.02% | 100 |
|---|
| 2026.01.27 | ₩36,636 | ₩36,784 | ₩36,556 | ₩36,730 | +0.26% | 6.6천 |
|---|
| 2026.01.26 | ₩36,542 | ₩36,597 | ₩36,489 | ₩36,597 | +0.15% | 5.2천 |
|---|
| 2026.01.23 | ₩36,784 | ₩37,119 | ₩36,784 | ₩36,852 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩36,884 | ₩36,884 | ₩36,861 | ₩36,861 | -0.06% | 1천 |
|---|
| 2026.01.21 | ₩36,981 | ₩36,981 | ₩36,981 | ₩36,981 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,139 | ₩37,139 | ₩36,891 | ₩36,960 | -0.48% | 4.1만 |
|---|
| 2026.01.16 | ₩38,016 | ₩38,067 | ₩37,963 | ₩38,067 | +0.13% | 2.9천 |
|---|
| 2026.01.15 | ₩38,124 | ₩38,177 | ₩38,062 | ₩38,062 | -0.16% | 1.2천 |
|---|
| 2026.01.14 | ₩38,298 | ₩38,471 | ₩38,298 | ₩38,471 | +0.45% | 500 |
|---|
| 2026.01.13 | ₩37,534 | ₩37,839 | ₩37,400 | ₩37,839 | +0.81% | 600 |
|---|
| 2026.01.12 | ₩37,253 | ₩37,467 | ₩37,251 | ₩37,251 | -0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩37,159 | ₩37,306 | ₩37,037 | ₩37,037 | -0.33% | 5.4천 |
|---|
| 2026.01.08 | ₩37,156 | ₩37,156 | ₩37,156 | ₩37,156 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,132 | ₩37,180 | ₩37,132 | ₩37,180 | +0.13% | 800 |
|---|
| 2026.01.06 | ₩37,183 | ₩37,183 | ₩37,165 | ₩37,165 | -0.05% | 600 |
|---|
| 2026.01.05 | ₩37,199 | ₩37,253 | ₩37,173 | ₩37,173 | -0.07% | 3.2천 |
|---|
| 2026.01.02 | ₩37,253 | ₩37,253 | ₩37,092 | ₩37,159 | -0.25% | 5.3천 |
|---|
| 2025.12.31 | ₩37,105 | ₩37,186 | ₩37,092 | ₩37,152 | +0.13% | 1.4만 |
|---|
| 2025.12.30 | ₩37,223 | ₩37,223 | ₩37,078 | ₩37,105 | -0.32% | 5.2만 |
|---|
| 2025.12.29 | ₩47,155 | ₩47,155 | ₩47,155 | ₩47,155 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,146 | ₩47,146 | ₩47,146 | ₩47,146 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,161 | ₩47,161 | ₩47,161 | ₩47,161 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,209 | ₩47,209 | ₩47,126 | ₩47,126 | -0.18% | 200 |
|---|
| 2025.12.22 | ₩47,062 | ₩47,137 | ₩47,062 | ₩47,116 | +0.12% | 700 |
|---|
| 2025.12.19 | ₩47,196 | ₩47,196 | ₩47,149 | ₩47,149 | -0.10% | 300 |
|---|
| 2025.12.18 | ₩47,075 | ₩47,137 | ₩47,075 | ₩47,137 | +0.13% | 300 |
|---|
| 2025.12.17 | ₩47,660 | ₩47,660 | ₩47,115 | ₩47,115 | -1.14% | 400 |
|---|
| 2025.12.16 | ₩47,209 | ₩47,358 | ₩47,209 | ₩47,358 | +0.32% | 1.9만 |
|---|
| 2025.12.15 | ₩46,780 | ₩46,780 | ₩46,607 | ₩46,607 | -0.37% | 100 |
|---|
| 2025.12.12 | ₩47,356 | ₩47,356 | ₩47,155 | ₩47,237 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩47,405 | ₩47,405 | ₩47,405 | ₩47,405 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩47,528 | ₩47,528 | ₩47,528 | ₩47,528 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,524 | ₩47,524 | ₩47,450 | ₩47,504 | -0.04% | 1.8천 |
|---|
| 2025.12.08 | ₩47,571 | ₩47,571 | ₩47,531 | ₩47,531 | -0.08% | 2.3천 |
|---|
| 2025.12.05 | ₩47,506 | ₩47,514 | ₩47,505 | ₩47,514 | +0.02% | 2.9천 |
|---|
| 2025.12.04 | ₩47,470 | ₩47,470 | ₩47,470 | ₩47,470 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,477 | ₩47,477 | ₩47,477 | ₩47,477 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,423 | ₩47,477 | ₩47,423 | ₩47,477 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩47,464 | ₩47,464 | ₩47,464 | ₩47,464 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,437 | ₩47,437 | ₩47,437 | ₩47,437 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,443 | ₩47,443 | ₩47,443 | ₩47,443 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩47,383 | ₩47,430 | ₩47,383 | ₩47,430 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩47,430 | ₩47,430 | ₩47,430 | ₩47,430 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩47,370 | ₩47,425 | ₩47,370 | ₩47,425 | +0.12% | 200 |
|---|
| 2025.11.20 | ₩47,370 | ₩47,418 | ₩47,370 | ₩47,418 | +0.10% | 100 |
|---|
| 2025.11.19 | ₩47,356 | ₩47,417 | ₩47,356 | ₩47,417 | +0.13% | 100 |
|---|
| 2025.11.18 | ₩47,417 | ₩47,417 | ₩47,417 | ₩47,417 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,450 | ₩47,466 | ₩47,391 | ₩47,391 | -0.12% | 1.8천 |
|---|
| 2025.11.14 | ₩47,477 | ₩47,477 | ₩47,398 | ₩47,398 | -0.17% | 600 |
|---|
| 2025.11.13 | ₩47,370 | ₩47,370 | ₩47,370 | ₩47,370 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,363 | ₩47,363 | ₩47,363 | ₩47,363 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,423 | ₩47,437 | ₩47,384 | ₩47,384 | -0.08% | 7.4천 |
|---|
| 2025.11.10 | ₩47,370 | ₩47,370 | ₩47,370 | ₩47,370 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩47,350 | ₩47,363 | ₩47,350 | ₩47,363 | +0.03% | 100 |
|---|
| 2025.11.06 | ₩47,376 | ₩47,383 | ₩47,356 | ₩47,356 | -0.04% | 1.7천 |
|---|
| 2025.11.05 | ₩47,269 | ₩47,356 | ₩47,269 | ₩47,335 | +0.14% | 4.3천 |
|---|
| 2025.11.04 | ₩47,423 | ₩47,437 | ₩47,021 | ₩47,023 | -0.84% | 4.3천 |
|---|
| 2025.11.03 | ₩47,691 | ₩47,714 | ₩47,667 | ₩47,667 | -0.05% | 1.6천 |
|---|
| 2025.10.31 | ₩47,933 | ₩48,046 | ₩47,933 | ₩48,046 | +0.24% | 1천 |
|---|
| 2025.10.30 | ₩47,687 | ₩47,687 | ₩47,687 | ₩47,687 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩48,128 | ₩48,128 | ₩48,128 | ₩48,128 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,656 | ₩48,656 | ₩48,467 | ₩48,467 | -0.39% | 100 |
|---|
| 2025.10.27 | ₩48,557 | ₩48,663 | ₩48,557 | ₩48,604 | +0.10% | 1.4천 |
|---|
| 2025.10.24 | ₩48,108 | ₩48,108 | ₩48,108 | ₩48,108 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩48,071 | ₩48,071 | ₩48,071 | ₩48,071 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,825 | ₩47,866 | ₩47,825 | ₩47,825 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩47,866 | ₩49,062 | ₩47,866 | ₩48,699 | +1.74% | 3.3천 |
|---|
| 2025.10.20 | ₩48,589 | ₩48,589 | ₩48,470 | ₩48,470 | -0.25% | 200 |
|---|
| 2025.10.17 | ₩47,397 | ₩47,543 | ₩47,397 | ₩47,543 | +0.31% | 600 |
|---|
| 2025.10.16 | ₩48,080 | ₩48,080 | ₩47,839 | ₩47,886 | -0.40% | 300 |
|---|
| 2025.10.15 | ₩48,361 | ₩48,536 | ₩48,361 | ₩48,532 | +0.35% | 1천 |
|---|
| 2025.10.14 | ₩49,282 | ₩49,282 | ₩49,212 | ₩49,212 | -0.14% | 700 |
|---|
| 2025.10.13 | ₩50,666 | ₩50,666 | ₩50,666 | ₩50,666 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,998 | ₩50,998 | ₩50,998 | ₩50,998 | 0.00% | 100 |
|---|