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 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
| 2026.10.08 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 100 |
| 2026.10.07 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 100 |
| 2026.10.06 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 100 |
| 2026.10.05 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 100 |
| 2026.10.02 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 100 |
| 2026.10.01 | ₩36,407 | ₩36,474 | ₩36,260 | ₩36,327 | -0.22% | 3만 |
| 2026.09.30 | ₩36,306 | ₩36,306 | ₩36,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,306 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,324 | ₩36,324 | ₩36,324 | ₩36,324 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,529 | ₩36,529 | ₩36,529 | ₩36,529 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,393 | ₩36,760 | ₩36,393 | ₩36,760 | +1.01% | 300 |
|---|
| 2026.09.23 | ₩36,790 | ₩36,790 | ₩36,790 | ₩36,790 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,379 | ₩37,379 | ₩37,379 | ₩37,379 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,513 | ₩37,513 | ₩37,513 | ₩37,513 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,727 | ₩35,727 | ₩35,727 | ₩35,727 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,346 | ₩35,346 | ₩35,346 | ₩35,346 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,980 | ₩34,980 | ₩34,980 | ₩34,980 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,054 | ₩35,054 | ₩35,054 | ₩35,054 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,716 | ₩35,716 | ₩35,716 | ₩35,716 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,322 | ₩36,633 | ₩35,322 | ₩36,633 | +3.71% | 3.9천 |
|---|
| 2026.09.02 | ₩34,582 | ₩34,582 | ₩34,582 | ₩34,582 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,720 | ₩34,720 | ₩34,566 | ₩34,566 | -0.44% | 100 |
|---|
| 2026.08.31 | ₩34,813 | ₩35,188 | ₩34,813 | ₩35,139 | +0.93% | 1.8천 |
|---|
| 2026.08.28 | ₩34,773 | ₩34,854 | ₩34,668 | ₩34,668 | -0.30% | 200 |
|---|
| 2026.08.27 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,894 | ₩34,894 | ₩34,867 | ₩34,874 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,367 | ₩33,742 | ₩33,367 | ₩33,742 | +1.12% | 100 |
|---|
| 2026.08.18 | ₩33,220 | ₩33,233 | ₩33,220 | ₩33,233 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩33,153 | ₩33,196 | ₩33,153 | ₩33,196 | +0.13% | 100 |
|---|
| 2026.08.14 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,113 | ₩33,113 | ₩33,102 | ₩33,102 | -0.03% | 100 |
|---|
| 2026.08.06 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,860 | ₩32,946 | ₩32,860 | ₩32,946 | +0.26% | 700 |
|---|
| 2026.08.03 | ₩32,899 | ₩32,919 | ₩32,899 | ₩32,919 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩32,778 | ₩32,798 | ₩32,778 | ₩32,798 | +0.06% | 100 |
|---|
| 2026.07.30 | ₩33,039 | ₩33,039 | ₩33,039 | ₩33,039 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,979 | ₩32,979 | ₩32,897 | ₩32,897 | -0.25% | 200 |
|---|
| 2026.07.28 | ₩32,818 | ₩32,946 | ₩32,818 | ₩32,946 | +0.39% | 500 |
|---|
| 2026.07.27 | ₩33,180 | ₩33,240 | ₩33,167 | ₩33,240 | +0.18% | 300 |
|---|
| 2026.07.24 | ₩32,979 | ₩33,051 | ₩32,979 | ₩33,051 | +0.22% | 200 |
|---|
| 2026.07.23 | ₩33,173 | ₩33,173 | ₩33,173 | ₩33,173 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,608 | ₩33,626 | ₩33,608 | ₩33,626 | +0.05% | 100 |
|---|
| 2026.07.20 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,153 | ₩33,153 | ₩33,033 | ₩33,074 | -0.24% | 300 |
|---|
| 2026.07.15 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,167 | ₩33,205 | ₩33,167 | ₩33,205 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩32,805 | ₩32,879 | ₩32,805 | ₩32,879 | +0.22% | 300 |
|---|
| 2026.07.10 | ₩33,180 | ₩33,180 | ₩33,073 | ₩33,120 | -0.18% | 300 |
|---|
| 2026.07.09 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,885 | ₩32,885 | ₩32,885 | ₩32,885 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,885 | ₩32,885 | ₩32,885 | ₩32,885 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,818 | ₩32,872 | ₩32,818 | ₩32,872 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,461 | ₩33,488 | ₩33,461 | ₩33,488 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,682 | ₩33,682 | ₩33,552 | ₩33,552 | -0.39% | 2.1만 |
|---|
| 2026.06.17 | ₩33,689 | ₩33,729 | ₩33,689 | ₩33,729 | +0.12% | 200 |
|---|
| 2026.06.16 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,675 | ₩33,709 | ₩33,675 | ₩33,709 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩33,689 | ₩33,702 | ₩33,689 | ₩33,702 | +0.04% | 200 |
|---|
| 2026.06.09 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,716 | ₩33,716 | ₩33,663 | ₩33,675 | -0.12% | 700 |
|---|
| 2026.06.04 | ₩33,655 | ₩33,709 | ₩33,655 | ₩33,709 | +0.16% | 400 |
|---|
| 2026.06.03 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,178 | ₩35,178 | ₩35,178 | ₩35,178 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,523 | ₩35,665 | ₩35,523 | ₩35,665 | +0.40% | 400 |
|---|
| 2026.05.27 | ₩36,005 | ₩36,005 | ₩36,005 | ₩36,005 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,608 | ₩36,929 | ₩36,300 | ₩36,373 | -0.64% | 3.1만 |
|---|
| 2026.05.22 | ₩36,768 | ₩36,768 | ₩36,341 | ₩36,341 | -1.16% | 2.3만 |
|---|
| 2026.05.21 | ₩36,728 | ₩37,025 | ₩36,608 | ₩37,025 | +0.81% | 5.3천 |
|---|
| 2026.05.20 | ₩37,012 | ₩37,012 | ₩37,012 | ₩37,012 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,602 | ₩36,602 | ₩36,602 | ₩36,602 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,629 | ₩36,629 | ₩36,629 | ₩36,629 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,585 | ₩37,734 | ₩37,585 | ₩37,734 | +0.40% | 200 |
|---|
| 2026.05.14 | ₩38,790 | ₩38,868 | ₩38,790 | ₩38,868 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩37,947 | ₩37,953 | ₩37,947 | ₩37,953 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩38,563 | ₩38,563 | ₩38,563 | ₩38,563 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,133 | ₩39,133 | ₩39,133 | ₩39,133 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,228 | ₩38,322 | ₩38,148 | ₩38,245 | +0.05% | 3.4천 |
|---|
| 2026.05.07 | ₩38,241 | ₩38,241 | ₩38,241 | ₩38,241 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,908 | ₩38,908 | ₩38,908 | ₩38,908 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩39,004 | ₩39,004 | ₩38,986 | ₩38,986 | -0.05% | 100 |
|---|
| 2026.05.04 | ₩38,000 | ₩38,402 | ₩38,000 | ₩38,402 | +1.06% | 200 |
|---|
| 2026.05.01 | ₩37,821 | ₩37,821 | ₩37,821 | ₩37,821 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,277 | ₩37,277 | ₩36,722 | ₩36,722 | -1.49% | 100 |
|---|
| 2026.04.28 | ₩37,059 | ₩37,059 | ₩37,059 | ₩37,059 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,237 | ₩37,244 | ₩37,237 | ₩37,244 | +0.02% | 1.1천 |
|---|
| 2026.04.24 | ₩37,866 | ₩37,866 | ₩37,525 | ₩37,525 | -0.90% | 200 |
|---|
| 2026.04.23 | ₩37,572 | ₩37,639 | ₩37,572 | ₩37,603 | +0.08% | 3.1천 |
|---|
| 2026.04.22 | ₩38,134 | ₩38,134 | ₩38,023 | ₩38,023 | -0.29% | 900 |
|---|
| 2026.04.21 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩37,050 | ₩37,362 | ₩37,050 | ₩37,362 | +0.84% | 3.8천 |
|---|
| 2026.04.17 | ₩37,663 | ₩37,663 | ₩37,663 | ₩37,663 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,767 | ₩37,138 | ₩36,742 | ₩37,138 | +1.01% | 2.1천 |
|---|
| 2026.04.15 | ₩36,956 | ₩37,066 | ₩36,942 | ₩37,066 | +0.30% | 1.6천 |
|---|
| 2026.04.14 | ₩36,963 | ₩36,963 | ₩36,963 | ₩36,963 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,501 | ₩36,853 | ₩36,501 | ₩36,853 | +0.96% | 600 |
|---|
| 2026.04.10 | ₩36,802 | ₩36,810 | ₩36,728 | ₩36,810 | +0.02% | 1.5천 |
|---|
| 2026.04.09 | ₩36,780 | ₩36,780 | ₩36,703 | ₩36,703 | -0.21% | 300 |
|---|
| 2026.04.08 | ₩36,648 | ₩36,648 | ₩36,585 | ₩36,585 | -0.17% | 100 |
|---|
| 2026.04.07 | ₩36,582 | ₩36,582 | ₩36,582 | ₩36,582 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,541 | ₩36,581 | ₩36,527 | ₩36,581 | +0.11% | 1만 |
|---|
| 2026.04.02 | ₩36,648 | ₩36,648 | ₩36,576 | ₩36,576 | -0.20% | 100 |
|---|
| 2026.04.01 | ₩36,634 | ₩36,634 | ₩36,547 | ₩36,547 | -0.24% | 300 |
|---|
| 2026.03.31 | ₩36,527 | ₩36,594 | ₩36,527 | ₩36,534 | +0.02% | 1.2천 |
|---|
| 2026.03.30 | ₩36,543 | ₩36,543 | ₩36,543 | ₩36,543 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,474 | ₩36,541 | ₩36,460 | ₩36,541 | +0.18% | 4.4천 |
|---|
| 2026.03.26 | ₩36,594 | ₩36,768 | ₩36,460 | ₩36,541 | -0.15% | 5.6천 |
|---|
| 2026.03.25 | ₩36,648 | ₩36,648 | ₩36,534 | ₩36,538 | -0.30% | 400 |
|---|
| 2026.03.24 | ₩36,634 | ₩36,634 | ₩36,148 | ₩36,148 | -1.33% | 1.1천 |
|---|
| 2026.03.23 | ₩36,381 | ₩36,507 | ₩36,381 | ₩36,507 | +0.35% | 200 |
|---|
| 2026.03.20 | ₩36,206 | ₩36,345 | ₩36,206 | ₩36,345 | +0.38% | 200 |
|---|
| 2026.03.19 | ₩36,387 | ₩36,387 | ₩36,387 | ₩36,387 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,648 | ₩36,648 | ₩36,600 | ₩36,600 | -0.13% | 300 |
|---|
| 2026.03.17 | ₩36,849 | ₩37,044 | ₩36,849 | ₩37,044 | +0.53% | 300 |
|---|
| 2026.03.16 | ₩36,929 | ₩36,957 | ₩36,929 | ₩36,957 | +0.08% | 100 |
|---|
| 2026.03.13 | ₩36,822 | ₩36,876 | ₩36,633 | ₩36,633 | -0.51% | 800 |
|---|
| 2026.03.12 | ₩36,534 | ₩36,534 | ₩36,534 | ₩36,534 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,507 | ₩36,554 | ₩36,507 | ₩36,554 | +0.13% | 300 |
|---|
| 2026.03.10 | ₩36,380 | ₩36,568 | ₩36,380 | ₩36,467 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩36,273 | ₩36,331 | ₩36,273 | ₩36,331 | +0.16% | 200 |
|---|
| 2026.03.06 | ₩36,219 | ₩36,221 | ₩36,219 | ₩36,221 | +0.00% | 100 |
|---|
| 2026.03.05 | ₩36,748 | ₩36,748 | ₩36,514 | ₩36,612 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩36,782 | ₩36,902 | ₩36,782 | ₩36,862 | +0.22% | 5천 |
|---|
| 2026.03.03 | ₩36,782 | ₩36,862 | ₩36,782 | ₩36,862 | +0.22% | 800 |
|---|
| 2026.03.02 | ₩36,755 | ₩36,842 | ₩36,755 | ₩36,842 | +0.24% | 400 |
|---|
| 2026.02.27 | ₩36,849 | ₩36,862 | ₩36,849 | ₩36,862 | +0.04% | 200 |
|---|
| 2026.02.26 | ₩36,795 | ₩36,837 | ₩36,768 | ₩36,837 | +0.11% | 400 |
|---|
| 2026.02.25 | ₩36,795 | ₩36,795 | ₩36,788 | ₩36,788 | -0.02% | 100 |
|---|
| 2026.02.24 | ₩36,829 | ₩36,829 | ₩36,829 | ₩36,829 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,782 | ₩36,822 | ₩36,782 | ₩36,822 | +0.11% | 500 |
|---|
| 2026.02.20 | ₩36,795 | ₩36,817 | ₩36,795 | ₩36,817 | +0.06% | 600 |
|---|
| 2026.02.19 | ₩36,728 | ₩36,815 | ₩36,728 | ₩36,815 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,792 | ₩36,810 | ₩36,728 | ₩36,810 | +0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩36,770 | ₩36,835 | ₩36,770 | ₩36,835 | +0.18% | 300 |
|---|
| 2026.02.13 | ₩36,768 | ₩36,847 | ₩36,768 | ₩36,823 | +0.15% | 2.7천 |
|---|
| 2026.02.12 | ₩36,771 | ₩36,809 | ₩36,771 | ₩36,809 | +0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩36,755 | ₩36,849 | ₩36,755 | ₩36,849 | +0.26% | 9.5천 |
|---|
| 2026.02.10 | ₩36,876 | ₩36,876 | ₩36,843 | ₩36,843 | -0.09% | 200 |
|---|
| 2026.02.09 | ₩36,715 | ₩36,876 | ₩36,715 | ₩36,798 | +0.23% | 1.2천 |
|---|
| 2026.02.06 | ₩36,876 | ₩36,876 | ₩36,795 | ₩36,795 | -0.22% | 300 |
|---|
| 2026.02.05 | ₩36,795 | ₩36,876 | ₩36,790 | ₩36,790 | -0.01% | 1.1천 |
|---|
| 2026.02.04 | ₩36,795 | ₩36,795 | ₩36,795 | ₩36,795 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩36,782 | ₩36,782 | ₩36,782 | ₩36,782 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,835 | ₩36,835 | ₩36,768 | ₩36,768 | -0.18% | 300 |
|---|
| 2026.01.30 | ₩36,762 | ₩36,762 | ₩36,762 | ₩36,762 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩36,743 | ₩36,758 | ₩36,743 | ₩36,758 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩36,782 | ₩36,782 | ₩36,774 | ₩36,774 | -0.02% | 100 |
|---|
| 2026.01.27 | ₩36,608 | ₩36,755 | ₩36,527 | ₩36,701 | +0.26% | 6.6천 |
|---|
| 2026.01.26 | ₩36,514 | ₩36,569 | ₩36,460 | ₩36,569 | +0.15% | 5.2천 |
|---|
| 2026.01.23 | ₩36,755 | ₩37,090 | ₩36,755 | ₩36,823 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩36,855 | ₩36,855 | ₩36,833 | ₩36,833 | -0.06% | 1천 |
|---|
| 2026.01.21 | ₩36,952 | ₩36,952 | ₩36,952 | ₩36,952 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,110 | ₩37,110 | ₩36,862 | ₩36,932 | -0.48% | 4.1만 |
|---|
| 2026.01.16 | ₩37,987 | ₩38,038 | ₩37,933 | ₩38,038 | +0.13% | 2.9천 |
|---|
| 2026.01.15 | ₩38,094 | ₩38,148 | ₩38,032 | ₩38,032 | -0.16% | 1.2천 |
|---|
| 2026.01.14 | ₩38,268 | ₩38,441 | ₩38,268 | ₩38,441 | +0.45% | 500 |
|---|
| 2026.01.13 | ₩37,505 | ₩37,810 | ₩37,371 | ₩37,810 | +0.81% | 600 |
|---|
| 2026.01.12 | ₩37,224 | ₩37,438 | ₩37,222 | ₩37,222 | -0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩37,130 | ₩37,277 | ₩37,008 | ₩37,008 | -0.33% | 5.4천 |
|---|
| 2026.01.08 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,103 | ₩37,151 | ₩37,103 | ₩37,151 | +0.13% | 800 |
|---|
| 2026.01.06 | ₩37,154 | ₩37,154 | ₩37,137 | ₩37,137 | -0.05% | 600 |
|---|
| 2026.01.05 | ₩37,170 | ₩37,224 | ₩37,145 | ₩37,145 | -0.07% | 3.2천 |
|---|
| 2026.01.02 | ₩37,224 | ₩37,224 | ₩37,063 | ₩37,130 | -0.25% | 5.3천 |
|---|
| 2025.12.31 | ₩37,076 | ₩37,157 | ₩37,063 | ₩37,123 | +0.13% | 1.4만 |
|---|
| 2025.12.30 | ₩37,194 | ₩37,194 | ₩37,050 | ₩37,076 | -0.32% | 5.2만 |
|---|
| 2025.12.29 | ₩47,119 | ₩47,119 | ₩47,119 | ₩47,119 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,109 | ₩47,109 | ₩47,109 | ₩47,109 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,124 | ₩47,124 | ₩47,124 | ₩47,124 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,172 | ₩47,172 | ₩47,089 | ₩47,089 | -0.18% | 200 |
|---|
| 2025.12.22 | ₩47,025 | ₩47,100 | ₩47,025 | ₩47,080 | +0.12% | 700 |
|---|
| 2025.12.19 | ₩47,159 | ₩47,159 | ₩47,112 | ₩47,112 | -0.10% | 300 |
|---|
| 2025.12.18 | ₩47,038 | ₩47,100 | ₩47,038 | ₩47,100 | +0.13% | 300 |
|---|
| 2025.12.17 | ₩47,624 | ₩47,624 | ₩47,079 | ₩47,079 | -1.14% | 400 |
|---|
| 2025.12.16 | ₩47,172 | ₩47,321 | ₩47,172 | ₩47,321 | +0.32% | 1.9만 |
|---|
| 2025.12.15 | ₩46,744 | ₩46,744 | ₩46,571 | ₩46,571 | -0.37% | 100 |
|---|
| 2025.12.12 | ₩47,320 | ₩47,320 | ₩47,119 | ₩47,200 | -0.25% | 300 |
|---|
| 2025.12.11 | ₩47,368 | ₩47,368 | ₩47,368 | ₩47,368 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩47,491 | ₩47,491 | ₩47,491 | ₩47,491 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,487 | ₩47,487 | ₩47,413 | ₩47,467 | -0.04% | 1.8천 |
|---|
| 2025.12.08 | ₩47,534 | ₩47,534 | ₩47,494 | ₩47,494 | -0.08% | 2.3천 |
|---|
| 2025.12.05 | ₩47,470 | ₩47,478 | ₩47,468 | ₩47,478 | +0.02% | 2.9천 |
|---|
| 2025.12.04 | ₩47,433 | ₩47,433 | ₩47,433 | ₩47,433 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,440 | ₩47,440 | ₩47,440 | ₩47,440 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩47,387 | ₩47,440 | ₩47,387 | ₩47,440 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩47,427 | ₩47,427 | ₩47,427 | ₩47,427 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,400 | ₩47,400 | ₩47,400 | ₩47,400 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,407 | ₩47,407 | ₩47,407 | ₩47,407 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩47,346 | ₩47,393 | ₩47,346 | ₩47,393 | +0.10% | 200 |
|---|
| 2025.11.24 | ₩47,393 | ₩47,393 | ₩47,393 | ₩47,393 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩47,333 | ₩47,388 | ₩47,333 | ₩47,388 | +0.12% | 200 |
|---|
| 2025.11.20 | ₩47,333 | ₩47,381 | ₩47,333 | ₩47,381 | +0.10% | 100 |
|---|
| 2025.11.19 | ₩47,320 | ₩47,380 | ₩47,320 | ₩47,380 | +0.13% | 100 |
|---|
| 2025.11.18 | ₩47,380 | ₩47,380 | ₩47,380 | ₩47,380 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,413 | ₩47,429 | ₩47,354 | ₩47,354 | -0.12% | 1.8천 |
|---|
| 2025.11.14 | ₩47,440 | ₩47,440 | ₩47,361 | ₩47,361 | -0.17% | 600 |
|---|
| 2025.11.13 | ₩47,333 | ₩47,333 | ₩47,333 | ₩47,333 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,326 | ₩47,326 | ₩47,326 | ₩47,326 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,387 | ₩47,400 | ₩47,348 | ₩47,348 | -0.08% | 7.4천 |
|---|
| 2025.11.10 | ₩47,333 | ₩47,333 | ₩47,333 | ₩47,333 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩47,313 | ₩47,326 | ₩47,313 | ₩47,326 | +0.03% | 100 |
|---|
| 2025.11.06 | ₩47,340 | ₩47,346 | ₩47,320 | ₩47,320 | -0.04% | 1.7천 |
|---|
| 2025.11.05 | ₩47,233 | ₩47,320 | ₩47,233 | ₩47,298 | +0.14% | 4.3천 |
|---|
| 2025.11.04 | ₩47,387 | ₩47,400 | ₩46,985 | ₩46,986 | -0.84% | 4.3천 |
|---|
| 2025.11.03 | ₩47,654 | ₩47,677 | ₩47,630 | ₩47,630 | -0.05% | 1.6천 |
|---|
| 2025.10.31 | ₩47,895 | ₩48,009 | ₩47,895 | ₩48,009 | +0.24% | 1천 |
|---|
| 2025.10.30 | ₩47,650 | ₩47,650 | ₩47,650 | ₩47,650 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩48,091 | ₩48,091 | ₩48,091 | ₩48,091 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,618 | ₩48,618 | ₩48,430 | ₩48,430 | -0.39% | 100 |
|---|
| 2025.10.27 | ₩48,519 | ₩48,625 | ₩48,519 | ₩48,566 | +0.10% | 1.4천 |
|---|
| 2025.10.24 | ₩48,071 | ₩48,071 | ₩48,071 | ₩48,071 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩48,033 | ₩48,033 | ₩48,033 | ₩48,033 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,788 | ₩47,828 | ₩47,788 | ₩47,788 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩47,828 | ₩49,024 | ₩47,828 | ₩48,661 | +1.74% | 3.3천 |
|---|
| 2025.10.20 | ₩48,551 | ₩48,551 | ₩48,432 | ₩48,432 | -0.25% | 200 |
|---|
| 2025.10.17 | ₩47,360 | ₩47,506 | ₩47,360 | ₩47,506 | +0.31% | 600 |
|---|
| 2025.10.16 | ₩48,043 | ₩48,043 | ₩47,802 | ₩47,848 | -0.40% | 300 |
|---|
| 2025.10.15 | ₩48,324 | ₩48,498 | ₩48,324 | ₩48,494 | +0.35% | 1천 |
|---|
| 2025.10.14 | ₩49,244 | ₩49,244 | ₩49,174 | ₩49,174 | -0.14% | 700 |
|---|
| 2025.10.13 | ₩50,627 | ₩50,627 | ₩50,627 | ₩50,627 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,959 | ₩50,959 | ₩50,959 | ₩50,959 | 0.00% | 100 |
|---|