시장 데이터를 불러오는 중
전체 종목
21Shares FTSE Crypto 10 ex-BTC Index ETF 과거 주가
21Shares FTSE Crypto 10 ex-BTC Index ETF · TXBC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares FTSE Crypto 10 ex-BTC Index ETF · TXBC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,405 | ₩23,432 | ₩23,278 | ₩23,278 | -0.54% | 1.8천 |
| 2026.10.08 | ₩23,754 | ₩23,754 | ₩22,694 | ₩23,166 | -2.47% | 800 |
| 2026.10.07 | ₩24,143 | ₩24,438 | ₩24,089 | ₩24,241 | +0.41% | 1.7천 |
| 2026.10.06 | ₩25,484 | ₩25,591 | ₩25,292 | ₩25,292 | -0.75% | 1.2천 |
| 2026.10.05 | ₩25,389 | ₩25,389 | ₩25,389 | ₩25,389 | 0.00% | 100 |
| 2026.10.02 | ₩25,638 | ₩25,638 | ₩24,860 | ₩24,860 | -3.03% | 1.2천 |
| 2026.10.01 | ₩25,182 | ₩25,182 | ₩25,182 | ₩25,182 | 0.00% | 100 |
| 2026.09.30 | ₩25,082 | ₩25,082 | ₩24,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,993 |
| -0.35% |
| 200 |
| 2026.09.29 | ₩25,350 | ₩25,509 | ₩24,934 | ₩25,001 | -1.38% | 1.7천 |
|---|
| 2026.09.28 | ₩25,350 | ₩25,350 | ₩24,874 | ₩25,108 | -0.95% | 5.2천 |
|---|
| 2026.09.25 | ₩25,323 | ₩25,484 | ₩25,296 | ₩25,436 | +0.44% | 2.3천 |
|---|
| 2026.09.24 | ₩24,941 | ₩25,259 | ₩24,941 | ₩25,245 | +1.22% | 1.7천 |
|---|
| 2026.09.23 | ₩24,907 | ₩24,907 | ₩24,786 | ₩24,878 | -0.12% | 700 |
|---|
| 2026.09.22 | ₩25,645 | ₩25,792 | ₩25,484 | ₩25,690 | +0.18% | 5.7천 |
|---|
| 2026.09.21 | ₩25,222 | ₩25,605 | ₩25,222 | ₩25,564 | +1.36% | 1.2천 |
|---|
| 2026.09.18 | ₩23,888 | ₩24,339 | ₩23,888 | ₩24,339 | +1.89% | 2.9천 |
|---|
| 2026.09.17 | ₩22,372 | ₩22,775 | ₩22,372 | ₩22,616 | +1.09% | 500 |
|---|
| 2026.09.16 | ₩21,943 | ₩22,319 | ₩21,863 | ₩22,292 | +1.59% | 4.1천 |
|---|
| 2026.09.15 | ₩22,640 | ₩22,640 | ₩22,235 | ₩22,235 | -1.79% | 500 |
|---|
| 2026.09.14 | ₩23,463 | ₩23,463 | ₩23,463 | ₩23,463 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩23,634 | ₩23,691 | ₩23,029 | ₩23,185 | -1.90% | 9.3천 |
|---|
| 2026.09.10 | ₩22,708 | ₩22,708 | ₩22,453 | ₩22,640 | -0.30% | 5.4천 |
|---|
| 2026.09.09 | ₩23,767 | ₩23,767 | ₩23,063 | ₩23,063 | -2.96% | 1.7만 |
|---|
| 2026.09.08 | ₩23,338 | ₩23,445 | ₩23,338 | ₩23,439 | +0.43% | 600 |
|---|
| 2026.09.04 | ₩22,902 | ₩22,950 | ₩22,902 | ₩22,950 | +0.21% | 600 |
|---|
| 2026.09.03 | ₩23,538 | ₩23,538 | ₩23,538 | ₩23,538 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩22,147 | ₩22,147 | ₩22,147 | ₩22,147 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩22,653 | ₩22,654 | ₩22,333 | ₩22,333 | -1.41% | 4.4천 |
|---|
| 2026.08.31 | ₩22,860 | ₩22,860 | ₩22,860 | ₩22,860 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩23,204 | ₩23,204 | ₩22,573 | ₩22,573 | -2.72% | 3.8천 |
|---|
| 2026.08.27 | ₩23,479 | ₩23,579 | ₩23,378 | ₩23,402 | -0.33% | 7.1천 |
|---|
| 2026.08.26 | ₩22,627 | ₩22,644 | ₩22,453 | ₩22,644 | +0.08% | 1.4천 |
|---|
| 2026.08.25 | ₩22,989 | ₩23,042 | ₩22,868 | ₩22,868 | -0.53% | 900 |
|---|
| 2026.08.24 | ₩23,325 | ₩23,378 | ₩22,878 | ₩22,878 | -1.91% | 600 |
|---|
| 2026.08.21 | ₩22,064 | ₩22,278 | ₩22,064 | ₩22,083 | +0.09% | 1.4천 |
|---|
| 2026.08.20 | ₩20,535 | ₩21,380 | ₩20,535 | ₩20,938 | +1.97% | 2.5천 |
|---|
| 2026.08.19 | ₩18,751 | ₩19,193 | ₩18,751 | ₩19,193 | +2.36% | 1.3천 |
|---|
| 2026.08.18 | ₩17,745 | ₩17,845 | ₩17,664 | ₩17,845 | +0.57% | 900 |
|---|
| 2026.08.17 | ₩17,778 | ₩17,837 | ₩17,731 | ₩17,753 | -0.14% | 1천 |
|---|
| 2026.08.14 | ₩17,584 | ₩17,651 | ₩17,490 | ₩17,571 | -0.08% | 3.7천 |
|---|
| 2026.08.13 | ₩17,718 | ₩17,718 | ₩17,597 | ₩17,697 | -0.12% | 600 |
|---|
| 2026.08.12 | ₩17,852 | ₩17,852 | ₩17,656 | ₩17,656 | -1.10% | 2.3천 |
|---|
| 2026.08.11 | ₩17,689 | ₩17,689 | ₩17,689 | ₩17,689 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,852 | ₩17,852 | ₩17,490 | ₩17,611 | -1.35% | 2.1천 |
|---|
| 2026.08.07 | ₩17,664 | ₩17,735 | ₩17,664 | ₩17,735 | +0.40% | 200 |
|---|
| 2026.08.06 | ₩17,812 | ₩17,812 | ₩17,705 | ₩17,705 | -0.60% | 500 |
|---|
| 2026.08.05 | ₩17,931 | ₩17,931 | ₩17,931 | ₩17,931 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩17,727 | ₩17,727 | ₩17,727 | ₩17,727 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩17,477 | ₩17,691 | ₩17,423 | ₩17,691 | +1.23% | 1천 |
|---|
| 2026.07.31 | ₩17,571 | ₩17,571 | ₩17,490 | ₩17,542 | -0.16% | 1.1천 |
|---|
| 2026.07.30 | ₩17,980 | ₩17,980 | ₩17,980 | ₩17,980 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩17,690 | ₩17,705 | ₩17,581 | ₩17,581 | -0.61% | 900 |
|---|
| 2026.07.28 | ₩17,477 | ₩17,764 | ₩17,477 | ₩17,764 | +1.64% | 400 |
|---|
| 2026.07.27 | ₩18,047 | ₩18,047 | ₩18,047 | ₩18,047 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩17,597 | ₩17,597 | ₩17,550 | ₩17,550 | -0.27% | 200 |
|---|
| 2026.07.23 | ₩17,933 | ₩17,933 | ₩17,638 | ₩17,690 | -1.35% | 1.6천 |
|---|
| 2026.07.22 | ₩18,174 | ₩18,362 | ₩18,127 | ₩18,127 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩18,228 | ₩18,281 | ₩18,161 | ₩18,196 | -0.18% | 2.9천 |
|---|
| 2026.07.20 | ₩17,611 | ₩18,067 | ₩17,611 | ₩17,972 | +2.05% | 4.1천 |
|---|
| 2026.07.17 | ₩17,316 | ₩17,597 | ₩17,262 | ₩17,592 | +1.60% | 900 |
|---|
| 2026.07.16 | ₩18,013 | ₩18,013 | ₩17,843 | ₩17,843 | -0.95% | 400 |
|---|
| 2026.07.15 | ₩18,523 | ₩18,523 | ₩18,194 | ₩18,194 | -1.77% | 2.7천 |
|---|
| 2026.07.14 | ₩17,965 | ₩17,965 | ₩17,965 | ₩17,965 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,195 | ₩17,195 | ₩17,195 | ₩17,195 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,557 | ₩17,557 | ₩17,557 | ₩17,557 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩17,316 | ₩17,316 | ₩17,288 | ₩17,288 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩16,955 | ₩17,179 | ₩16,955 | ₩17,179 | +1.32% | 300 |
|---|
| 2026.07.07 | ₩17,745 | ₩17,745 | ₩17,745 | ₩17,745 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩17,886 | ₩17,919 | ₩17,886 | ₩17,919 | +0.19% | 300 |
|---|
| 2026.07.02 | ₩17,066 | ₩17,066 | ₩17,066 | ₩17,066 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩16,269 | ₩16,511 | ₩16,269 | ₩16,456 | +1.15% | 400 |
|---|
| 2026.06.30 | ₩15,922 | ₩16,133 | ₩15,921 | ₩16,133 | +1.32% | 2.1천 |
|---|
| 2026.06.29 | ₩16,283 | ₩16,597 | ₩16,095 | ₩16,597 | +1.93% | 300 |
|---|
| 2026.06.26 | ₩16,082 | ₩16,350 | ₩16,082 | ₩16,284 | +1.26% | 600 |
|---|
| 2026.06.25 | ₩16,338 | ₩16,338 | ₩15,773 | ₩15,847 | -3.00% | 2.5천 |
|---|
| 2026.06.24 | ₩16,665 | ₩16,665 | ₩15,868 | ₩16,016 | -3.90% | 2.1천 |
|---|
| 2026.06.23 | ₩15,666 | ₩16,846 | ₩15,666 | ₩16,752 | +6.93% | 1.9천 |
|---|
| 2026.06.22 | ₩17,639 | ₩17,799 | ₩17,407 | ₩17,407 | -1.32% | 2.7천 |
|---|
| 2026.06.18 | ₩17,477 | ₩17,571 | ₩17,182 | ₩17,182 | -1.69% | 4.1천 |
|---|
| 2026.06.17 | ₩17,919 | ₩17,973 | ₩17,627 | ₩17,627 | -1.63% | 800 |
|---|
| 2026.06.16 | ₩18,080 | ₩18,138 | ₩18,000 | ₩18,138 | +0.32% | 900 |
|---|
| 2026.06.15 | ₩18,322 | ₩18,617 | ₩18,322 | ₩18,449 | +0.70% | 700 |
|---|
| 2026.06.12 | ₩17,034 | ₩17,222 | ₩17,007 | ₩17,007 | -0.16% | 600 |
|---|
| 2026.06.11 | ₩16,672 | ₩17,076 | ₩16,672 | ₩17,076 | +2.42% | 1.5천 |
|---|
| 2026.06.10 | ₩16,794 | ₩16,860 | ₩16,491 | ₩16,491 | -1.80% | 6.8천 |
|---|
| 2026.06.09 | ₩17,101 | ₩17,114 | ₩16,908 | ₩16,908 | -1.13% | 2.4천 |
|---|
| 2026.06.08 | ₩17,088 | ₩17,275 | ₩17,088 | ₩17,275 | +1.10% | 1.2천 |
|---|
| 2026.06.05 | ₩17,088 | ₩17,088 | ₩15,894 | ₩16,158 | -5.44% | 2.3천 |
|---|
| 2026.06.04 | ₩18,322 | ₩18,322 | ₩17,799 | ₩17,809 | -2.80% | 900 |
|---|
| 2026.06.03 | ₩18,684 | ₩18,684 | ₩18,253 | ₩18,253 | -2.30% | 1.4천 |
|---|
| 2026.06.02 | ₩19,274 | ₩19,274 | ₩19,116 | ₩19,116 | -0.82% | 600 |
|---|
| 2026.06.01 | ₩19,810 | ₩20,132 | ₩19,797 | ₩20,126 | +1.59% | 1.4천 |
|---|
| 2026.05.29 | ₩20,119 | ₩20,119 | ₩19,969 | ₩19,969 | -0.75% | 400 |
|---|
| 2026.05.28 | ₩19,743 | ₩19,951 | ₩19,743 | ₩19,875 | +0.67% | 800 |
|---|
| 2026.05.27 | ₩20,226 | ₩20,240 | ₩20,052 | ₩20,240 | +0.07% | 600 |
|---|
| 2026.05.26 | ₩20,512 | ₩20,512 | ₩20,300 | ₩20,375 | -0.67% | 2.3천 |
|---|
| 2026.05.22 | ₩20,722 | ₩20,843 | ₩20,253 | ₩20,348 | -1.81% | 2.7천 |
|---|
| 2026.05.21 | ₩20,983 | ₩20,983 | ₩20,983 | ₩20,983 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩20,709 | ₩20,776 | ₩20,709 | ₩20,776 | +0.32% | 100 |
|---|
| 2026.05.19 | ₩20,496 | ₩20,535 | ₩20,461 | ₩20,461 | -0.17% | 1.9천 |
|---|
| 2026.05.18 | ₩20,709 | ₩20,722 | ₩20,347 | ₩20,623 | -0.41% | 6.4천 |
|---|
| 2026.05.15 | ₩21,903 | ₩21,903 | ₩21,433 | ₩21,606 | -1.35% | 3.7천 |
|---|
| 2026.05.14 | ₩21,822 | ₩22,433 | ₩21,795 | ₩22,300 | +2.19% | 2.8천 |
|---|
| 2026.05.13 | ₩21,856 | ₩21,856 | ₩21,594 | ₩21,653 | -0.93% | 3천 |
|---|
| 2026.05.12 | ₩22,010 | ₩22,010 | ₩21,688 | ₩21,899 | -0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩22,183 | ₩22,398 | ₩22,158 | ₩22,398 | +0.97% | 3.7천 |
|---|
| 2026.05.08 | ₩21,353 | ₩21,904 | ₩21,353 | ₩21,904 | +2.58% | 2.5천 |
|---|
| 2026.05.07 | ₩21,876 | ₩21,903 | ₩21,474 | ₩21,571 | -1.39% | 8.7천 |
|---|
| 2026.05.06 | ₩22,057 | ₩22,129 | ₩21,889 | ₩21,997 | -0.27% | 5.1천 |
|---|
| 2026.05.05 | ₩22,131 | ₩22,131 | ₩21,728 | ₩21,868 | -1.19% | 4.8천 |
|---|
| 2026.05.04 | ₩21,648 | ₩21,680 | ₩21,648 | ₩21,680 | +0.15% | 600 |
|---|
| 2026.05.01 | ₩21,353 | ₩21,447 | ₩21,353 | ₩21,366 | +0.06% | 400 |
|---|
| 2026.04.30 | ₩21,138 | ₩21,138 | ₩20,937 | ₩21,015 | -0.58% | 1.4천 |
|---|
| 2026.04.29 | ₩21,219 | ₩21,219 | ₩20,807 | ₩20,807 | -1.94% | 500 |
|---|
| 2026.04.28 | ₩21,086 | ₩21,295 | ₩21,004 | ₩21,295 | +0.99% | 1.1만 |
|---|
| 2026.04.27 | ₩21,554 | ₩21,566 | ₩21,125 | ₩21,279 | -1.28% | 9.9천 |
|---|
| 2026.04.24 | ₩21,755 | ₩21,795 | ₩21,581 | ₩21,722 | -0.15% | 3.7천 |
|---|
| 2026.04.23 | ₩21,643 | ₩21,643 | ₩21,643 | ₩21,643 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩22,184 | ₩22,184 | ₩22,156 | ₩22,156 | -0.13% | 2천 |
|---|
| 2026.04.21 | ₩21,648 | ₩21,648 | ₩21,389 | ₩21,389 | -1.20% | 300 |
|---|
| 2026.04.20 | ₩21,421 | ₩21,684 | ₩21,339 | ₩21,684 | +1.23% | 3.1천 |
|---|
| 2026.04.17 | ₩22,419 | ₩22,600 | ₩22,419 | ₩22,535 | +0.51% | 1.1천 |
|---|
| 2026.04.16 | ₩22,115 | ₩22,115 | ₩22,115 | ₩22,115 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩21,755 | ₩21,915 | ₩21,695 | ₩21,848 | +0.43% | 2.2천 |
|---|
| 2026.04.14 | ₩21,635 | ₩21,983 | ₩21,299 | ₩21,299 | -1.55% | 6.4천 |
|---|
| 2026.04.13 | ₩20,562 | ₩21,048 | ₩20,548 | ₩21,048 | +2.37% | 3.7천 |
|---|
| 2026.04.10 | ₩20,991 | ₩21,052 | ₩20,964 | ₩21,052 | +0.29% | 600 |
|---|
| 2026.04.09 | ₩20,521 | ₩20,910 | ₩20,521 | ₩20,822 | +1.46% | 500 |
|---|
| 2026.04.08 | ₩21,165 | ₩21,165 | ₩20,753 | ₩20,753 | -1.95% | 300 |
|---|
| 2026.04.07 | ₩19,985 | ₩20,237 | ₩19,945 | ₩20,237 | +1.26% | 400 |
|---|
| 2026.04.06 | ₩20,655 | ₩20,682 | ₩20,470 | ₩20,470 | -0.90% | 500 |
|---|
| 2026.04.02 | ₩19,824 | ₩19,886 | ₩19,824 | ₩19,886 | +0.31% | 400 |
|---|
| 2026.04.01 | ₩20,454 | ₩20,877 | ₩20,454 | ₩20,752 | +1.46% | 6.6천 |
|---|
| 2026.03.31 | ₩20,155 | ₩20,155 | ₩20,155 | ₩20,155 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩19,739 | ₩19,739 | ₩19,739 | ₩19,739 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,676 | ₩19,676 | ₩19,535 | ₩19,621 | -0.28% | 3천 |
|---|
| 2026.03.26 | ₩20,253 | ₩20,253 | ₩20,112 | ₩20,112 | -0.70% | 300 |
|---|
| 2026.03.25 | ₩21,164 | ₩21,164 | ₩21,164 | ₩21,164 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩20,654 | ₩20,654 | ₩20,654 | ₩20,654 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩21,085 | ₩21,233 | ₩20,857 | ₩21,054 | -0.15% | 2.7천 |
|---|
| 2026.03.20 | ₩20,944 | ₩20,944 | ₩20,924 | ₩20,924 | -0.10% | 100 |
|---|
| 2026.03.19 | ₩20,985 | ₩20,985 | ₩20,985 | ₩20,985 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩21,259 | ₩21,460 | ₩21,138 | ₩21,319 | +0.28% | 800 |
|---|
| 2026.03.17 | ₩22,399 | ₩22,520 | ₩22,399 | ₩22,451 | +0.23% | 400 |
|---|
| 2026.03.16 | ₩21,943 | ₩22,528 | ₩21,943 | ₩22,528 | +2.67% | 400 |
|---|
| 2026.03.13 | ₩20,786 | ₩20,786 | ₩20,786 | ₩20,786 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩20,533 | ₩20,535 | ₩20,414 | ₩20,497 | -0.18% | 1.6천 |
|---|
| 2026.03.11 | ₩20,602 | ₩20,602 | ₩20,535 | ₩20,539 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩20,253 | ₩20,709 | ₩20,211 | ₩20,211 | -0.21% | 2.7천 |
|---|
| 2026.03.09 | ₩19,985 | ₩20,347 | ₩19,844 | ₩20,130 | +0.72% | 7.7천 |
|---|
| 2026.03.06 | ₩19,730 | ₩19,735 | ₩19,535 | ₩19,735 | +0.03% | 1천 |
|---|
| 2026.03.05 | ₩20,575 | ₩20,658 | ₩20,575 | ₩20,658 | +0.40% | 100 |
|---|
| 2026.03.04 | ₩20,548 | ₩21,278 | ₩20,548 | ₩21,278 | +3.55% | 800 |
|---|
| 2026.03.03 | ₩19,688 | ₩19,688 | ₩19,688 | ₩19,688 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩19,623 | ₩20,386 | ₩19,623 | ₩20,276 | +3.33% | 600 |
|---|
| 2026.02.27 | ₩19,489 | ₩19,489 | ₩19,140 | ₩19,274 | -1.10% | 1.6천 |
|---|
| 2026.02.26 | ₩20,076 | ₩20,076 | ₩20,076 | ₩20,076 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩19,891 | ₩20,816 | ₩19,891 | ₩20,761 | +4.38% | 3.2천 |
|---|
| 2026.02.24 | ₩18,322 | ₩18,818 | ₩18,322 | ₩18,771 | +2.45% | 600 |
|---|
| 2026.02.23 | ₩19,234 | ₩19,260 | ₩18,807 | ₩18,807 | -2.22% | 400 |
|---|
| 2026.02.20 | ₩19,649 | ₩19,981 | ₩19,649 | ₩19,981 | +1.69% | 700 |
|---|
| 2026.02.19 | ₩19,690 | ₩19,703 | ₩19,629 | ₩19,637 | -0.27% | 1.7천 |
|---|
| 2026.02.18 | ₩19,581 | ₩19,581 | ₩19,581 | ₩19,581 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩20,189 | ₩20,189 | ₩20,189 | ₩20,189 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩20,213 | ₩20,213 | ₩20,213 | ₩20,213 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩19,448 | ₩19,448 | ₩19,090 | ₩19,090 | -1.84% | 100 |
|---|
| 2026.02.11 | ₩19,059 | ₩19,502 | ₩17,946 | ₩19,467 | +2.14% | 3.4천 |
|---|
| 2026.02.10 | ₩20,199 | ₩20,199 | ₩19,892 | ₩19,892 | -1.52% | 400 |
|---|
| 2026.02.09 | ₩20,615 | ₩20,874 | ₩20,615 | ₩20,874 | +1.26% | 900 |
|---|
| 2026.02.06 | ₩20,166 | ₩21,085 | ₩20,166 | ₩20,688 | +2.59% | 5.7천 |
|---|
| 2026.02.05 | ₩20,602 | ₩20,682 | ₩18,501 | ₩18,501 | -10.20% | 2.3천 |
|---|
| 2026.02.04 | ₩22,439 | ₩22,439 | ₩21,554 | ₩21,879 | -2.50% | 1.1천 |
|---|
| 2026.02.03 | ₩23,217 | ₩23,261 | ₩22,640 | ₩23,261 | +0.19% | 900 |
|---|
| 2026.02.02 | ₩23,834 | ₩23,834 | ₩23,331 | ₩23,331 | -2.11% | 1.1천 |
|---|
| 2026.01.30 | ₩26,148 | ₩26,148 | ₩26,066 | ₩26,066 | -0.31% | 4.2천 |
|---|
| 2026.01.29 | ₩27,000 | ₩27,000 | ₩26,912 | ₩26,912 | -0.32% | 400 |
|---|
| 2026.01.28 | ₩28,703 | ₩28,715 | ₩28,703 | ₩28,715 | +0.04% | 200 |
|---|
| 2026.01.27 | ₩27,792 | ₩28,723 | ₩27,764 | ₩28,723 | +3.35% | 800 |
|---|
| 2026.01.26 | ₩27,751 | ₩28,059 | ₩27,748 | ₩27,748 | -0.01% | 600 |
|---|
| 2026.01.23 | ₩28,757 | ₩28,757 | ₩28,199 | ₩28,199 | -1.94% | 200 |
|---|
| 2026.01.22 | ₩28,140 | ₩28,215 | ₩28,140 | ₩28,215 | +0.27% | 200 |
|---|
| 2026.01.21 | ₩27,751 | ₩28,998 | ₩27,751 | ₩28,889 | +4.10% | 1.1천 |
|---|
| 2026.01.20 | ₩28,824 | ₩29,374 | ₩28,381 | ₩28,495 | -1.14% | 1.7만 |
|---|
| 2026.01.16 | ₩30,956 | ₩31,013 | ₩30,730 | ₩31,013 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩31,512 | ₩31,512 | ₩30,838 | ₩30,838 | -2.14% | 700 |
|---|
| 2026.01.14 | ₩31,707 | ₩31,989 | ₩31,707 | ₩31,832 | +0.39% | 900 |
|---|
| 2026.01.13 | ₩30,165 | ₩30,896 | ₩30,165 | ₩30,830 | +2.21% | 1천 |
|---|
| 2026.01.12 | ₩30,152 | ₩30,152 | ₩29,803 | ₩29,803 | -1.16% | 800 |
|---|
| 2026.01.09 | ₩29,763 | ₩30,299 | ₩29,588 | ₩29,682 | -0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩29,776 | ₩29,936 | ₩29,776 | ₩29,936 | +0.54% | 200 |
|---|
| 2026.01.07 | ₩30,728 | ₩30,795 | ₩30,232 | ₩30,232 | -1.62% | 1.2천 |
|---|
| 2026.01.06 | ₩31,862 | ₩31,862 | ₩31,010 | ₩31,136 | -2.28% | 3.4천 |
|---|
| 2026.01.05 | ₩30,186 | ₩31,412 | ₩30,178 | ₩31,308 | +3.71% | 2.8천 |
|---|
| 2026.01.02 | ₩29,575 | ₩29,602 | ₩29,458 | ₩29,458 | -0.39% | 1.7천 |
|---|
| 2025.12.31 | ₩27,992 | ₩28,006 | ₩27,889 | ₩27,889 | -0.37% | 1천 |
|---|
| 2025.12.30 | ₩28,287 | ₩28,287 | ₩27,999 | ₩27,999 | -1.02% | 500 |
|---|
| 2025.12.29 | ₩27,965 | ₩27,965 | ₩27,925 | ₩27,933 | -0.12% | 600 |
|---|
| 2025.12.26 | ₩27,590 | ₩27,779 | ₩27,590 | ₩27,779 | +0.69% | 300 |
|---|
| 2025.12.24 | ₩27,777 | ₩27,952 | ₩27,697 | ₩27,875 | +0.35% | 700 |
|---|
| 2025.12.23 | ₩28,099 | ₩28,207 | ₩28,086 | ₩28,207 | +0.38% | 500 |
|---|
| 2025.12.22 | ₩28,234 | ₩28,234 | ₩27,869 | ₩27,869 | -1.29% | 500 |
|---|
| 2025.12.19 | ₩28,204 | ₩28,613 | ₩28,204 | ₩28,613 | +1.45% | 3천 |
|---|
| 2025.12.18 | ₩28,259 | ₩28,475 | ₩26,678 | ₩26,678 | -5.60% | 1.7천 |
|---|
| 2025.12.17 | ₩29,079 | ₩29,079 | ₩27,352 | ₩27,352 | -5.94% | 400 |
|---|
| 2025.12.16 | ₩28,327 | ₩28,539 | ₩28,327 | ₩28,539 | +0.75% | 300 |
|---|
| 2025.12.15 | ₩29,011 | ₩29,011 | ₩28,170 | ₩28,170 | -2.90% | 1.2천 |
|---|
| 2025.12.12 | ₩30,661 | ₩30,661 | ₩29,508 | ₩29,620 | -3.39% | 1천 |
|---|
| 2025.12.11 | ₩30,138 | ₩30,527 | ₩30,031 | ₩30,527 | +1.29% | 400 |
|---|
| 2025.12.10 | ₩31,385 | ₩31,748 | ₩31,065 | ₩31,481 | +0.30% | 700 |
|---|
| 2025.12.09 | ₩32,177 | ₩32,177 | ₩31,550 | ₩31,550 | -1.95% | 500 |
|---|
| 2025.12.08 | ₩30,219 | ₩30,361 | ₩30,032 | ₩30,361 | +0.47% | 1.3천 |
|---|
| 2025.12.05 | ₩30,232 | ₩30,244 | ₩29,465 | ₩29,465 | -2.54% | 2.5천 |
|---|
| 2025.12.04 | ₩30,916 | ₩31,251 | ₩30,672 | ₩30,672 | -0.79% | 3천 |
|---|
| 2025.12.03 | ₩30,849 | ₩30,991 | ₩30,744 | ₩30,991 | +0.46% | 1.2천 |
|---|
| 2025.12.02 | ₩28,730 | ₩30,205 | ₩28,730 | ₩29,795 | +3.71% | 1.3천 |
|---|
| 2025.12.01 | ₩27,804 | ₩27,804 | ₩27,532 | ₩27,532 | -0.98% | 500 |
|---|
| 2025.11.28 | ₩30,916 | ₩30,916 | ₩30,185 | ₩30,185 | -2.36% | 500 |
|---|
| 2025.11.26 | ₩29,394 | ₩30,464 | ₩29,394 | ₩30,464 | +3.64% | 200 |
|---|
| 2025.11.25 | ₩28,916 | ₩29,535 | ₩28,916 | ₩29,516 | +2.07% | 2.9천 |
|---|
| 2025.11.24 | ₩28,455 | ₩30,150 | ₩28,455 | ₩30,005 | +5.45% | 5.1천 |
|---|
| 2025.11.21 | ₩27,777 | ₩27,777 | ₩27,399 | ₩27,399 | -1.36% | 1.6천 |
|---|
| 2025.11.20 | ₩28,569 | ₩28,706 | ₩28,569 | ₩28,706 | +0.48% | 1.4천 |
|---|
| 2025.11.19 | ₩29,579 | ₩29,579 | ₩29,340 | ₩29,340 | -0.81% | 800 |
|---|
| 2025.11.18 | ₩31,432 | ₩31,486 | ₩31,432 | ₩31,486 | +0.17% | 400 |
|---|
| 2025.11.17 | ₩31,050 | ₩31,933 | ₩30,105 | ₩30,105 | -3.05% | 1.4천 |
|---|
| 2025.11.14 | ₩30,958 | ₩32,217 | ₩30,958 | ₩31,339 | +1.23% | 3.4천 |
|---|
| 2025.11.13 | ₩34,043 | ₩34,242 | ₩31,473 | ₩31,473 | -7.55% | 1.2천 |
|---|