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 | ₩23,404 | ₩23,431 | ₩23,277 | ₩23,277 | -0.54% | 1.8천 |
| 2026.10.08 | ₩23,753 | ₩23,753 | ₩22,694 | ₩23,166 | -2.47% | 800 |
| 2026.10.07 | ₩24,142 | ₩24,437 | ₩24,088 | ₩24,240 | +0.41% | 1.7천 |
| 2026.10.06 | ₩25,483 | ₩25,591 | ₩25,292 | ₩25,292 | -0.75% | 1.2천 |
| 2026.10.05 | ₩25,388 | ₩25,388 | ₩25,388 | ₩25,388 | 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 | ₩25,081 | ₩25,081 | ₩24,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,992 |
| -0.35% |
| 200 |
| 2026.09.29 | ₩25,349 | ₩25,509 | ₩24,933 | ₩25,001 | -1.38% | 1.7천 |
|---|
| 2026.09.28 | ₩25,349 | ₩25,349 | ₩24,873 | ₩25,108 | -0.95% | 5.2천 |
|---|
| 2026.09.25 | ₩25,322 | ₩25,483 | ₩25,296 | ₩25,435 | +0.44% | 2.3천 |
|---|
| 2026.09.24 | ₩24,940 | ₩25,258 | ₩24,940 | ₩25,245 | +1.22% | 1.7천 |
|---|
| 2026.09.23 | ₩24,907 | ₩24,907 | ₩24,786 | ₩24,877 | -0.12% | 700 |
|---|
| 2026.09.22 | ₩25,644 | ₩25,792 | ₩25,483 | ₩25,690 | +0.18% | 5.7천 |
|---|
| 2026.09.21 | ₩25,222 | ₩25,604 | ₩25,222 | ₩25,564 | +1.36% | 1.2천 |
|---|
| 2026.09.18 | ₩23,887 | ₩24,338 | ₩23,887 | ₩24,338 | +1.89% | 2.9천 |
|---|
| 2026.09.17 | ₩22,372 | ₩22,774 | ₩22,372 | ₩22,616 | +1.09% | 500 |
|---|
| 2026.09.16 | ₩21,943 | ₩22,318 | ₩21,862 | ₩22,291 | +1.59% | 4.1천 |
|---|
| 2026.09.15 | ₩22,640 | ₩22,640 | ₩22,235 | ₩22,235 | -1.79% | 500 |
|---|
| 2026.09.14 | ₩23,462 | ₩23,462 | ₩23,462 | ₩23,462 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩23,634 | ₩23,690 | ₩23,029 | ₩23,185 | -1.90% | 9.3천 |
|---|
| 2026.09.10 | ₩22,707 | ₩22,707 | ₩22,452 | ₩22,640 | -0.30% | 5.4천 |
|---|
| 2026.09.09 | ₩23,767 | ₩23,767 | ₩23,062 | ₩23,062 | -2.96% | 1.7만 |
|---|
| 2026.09.08 | ₩23,337 | ₩23,445 | ₩23,337 | ₩23,438 | +0.43% | 600 |
|---|
| 2026.09.04 | ₩22,902 | ₩22,950 | ₩22,902 | ₩22,950 | +0.21% | 600 |
|---|
| 2026.09.03 | ₩23,537 | ₩23,537 | ₩23,537 | ₩23,537 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩22,146 | ₩22,146 | ₩22,146 | ₩22,146 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩22,652 | ₩22,653 | ₩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 | ₩23,203 | ₩23,203 | ₩22,573 | ₩22,573 | -2.72% | 3.8천 |
|---|
| 2026.08.27 | ₩23,478 | ₩23,579 | ₩23,378 | ₩23,402 | -0.33% | 7.1천 |
|---|
| 2026.08.26 | ₩22,627 | ₩22,644 | ₩22,452 | ₩22,644 | +0.08% | 1.4천 |
|---|
| 2026.08.25 | ₩22,989 | ₩23,041 | ₩22,868 | ₩22,868 | -0.53% | 900 |
|---|
| 2026.08.24 | ₩23,324 | ₩23,378 | ₩22,877 | ₩22,877 | -1.91% | 600 |
|---|
| 2026.08.21 | ₩22,063 | ₩22,278 | ₩22,063 | ₩22,082 | +0.09% | 1.4천 |
|---|
| 2026.08.20 | ₩20,534 | ₩21,379 | ₩20,534 | ₩20,938 | +1.97% | 2.5천 |
|---|
| 2026.08.19 | ₩18,750 | ₩19,193 | ₩18,750 | ₩19,193 | +2.36% | 1.3천 |
|---|
| 2026.08.18 | ₩17,744 | ₩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 | ₩17,570 | -0.08% | 3.7천 |
|---|
| 2026.08.13 | ₩17,718 | ₩17,718 | ₩17,597 | ₩17,696 | -0.12% | 600 |
|---|
| 2026.08.12 | ₩17,852 | ₩17,852 | ₩17,656 | ₩17,656 | -1.10% | 2.3천 |
|---|
| 2026.08.11 | ₩17,688 | ₩17,688 | ₩17,688 | ₩17,688 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,852 | ₩17,852 | ₩17,490 | ₩17,610 | -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 | ₩17,704 | ₩17,704 | -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 | ₩17,476 | ₩17,691 | ₩17,423 | ₩17,691 | +1.23% | 1천 |
|---|
| 2026.07.31 | ₩17,570 | ₩17,570 | ₩17,490 | ₩17,542 | -0.16% | 1.1천 |
|---|
| 2026.07.30 | ₩17,979 | ₩17,979 | ₩17,979 | ₩17,979 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩17,689 | ₩17,704 | ₩17,581 | ₩17,581 | -0.61% | 900 |
|---|
| 2026.07.28 | ₩17,476 | ₩17,763 | ₩17,476 | ₩17,763 | +1.64% | 400 |
|---|
| 2026.07.27 | ₩18,046 | ₩18,046 | ₩18,046 | ₩18,046 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩17,597 | ₩17,597 | ₩17,550 | ₩17,550 | -0.27% | 200 |
|---|
| 2026.07.23 | ₩17,932 | ₩17,932 | ₩17,637 | ₩17,689 | -1.35% | 1.6천 |
|---|
| 2026.07.22 | ₩18,174 | ₩18,361 | ₩18,127 | ₩18,127 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩18,227 | ₩18,281 | ₩18,160 | ₩18,195 | -0.18% | 2.9천 |
|---|
| 2026.07.20 | ₩17,610 | ₩18,066 | ₩17,610 | ₩17,971 | +2.05% | 4.1천 |
|---|
| 2026.07.17 | ₩17,315 | ₩17,597 | ₩17,262 | ₩17,592 | +1.60% | 900 |
|---|
| 2026.07.16 | ₩18,013 | ₩18,013 | ₩17,842 | ₩17,842 | -0.95% | 400 |
|---|
| 2026.07.15 | ₩18,522 | ₩18,522 | ₩18,194 | ₩18,194 | -1.77% | 2.7천 |
|---|
| 2026.07.14 | ₩17,964 | ₩17,964 | ₩17,964 | ₩17,964 | 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 | ₩17,315 | ₩17,315 | ₩17,287 | ₩17,287 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩16,954 | ₩17,178 | ₩16,954 | ₩17,178 | +1.32% | 300 |
|---|
| 2026.07.07 | ₩17,744 | ₩17,744 | ₩17,744 | ₩17,744 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩17,885 | ₩17,919 | ₩17,885 | ₩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 | ₩16,132 | ₩15,920 | ₩16,132 | +1.32% | 2.1천 |
|---|
| 2026.06.29 | ₩16,283 | ₩16,596 | ₩16,095 | ₩16,596 | +1.93% | 300 |
|---|
| 2026.06.26 | ₩16,081 | ₩16,350 | ₩16,081 | ₩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 | ₩17,798 | ₩17,406 | ₩17,406 | -1.32% | 2.7천 |
|---|
| 2026.06.18 | ₩17,476 | ₩17,570 | ₩17,181 | ₩17,181 | -1.69% | 4.1천 |
|---|
| 2026.06.17 | ₩17,919 | ₩17,972 | ₩17,626 | ₩17,626 | -1.63% | 800 |
|---|
| 2026.06.16 | ₩18,080 | ₩18,137 | ₩17,999 | ₩18,137 | +0.32% | 900 |
|---|
| 2026.06.15 | ₩18,321 | ₩18,616 | ₩18,321 | ₩18,449 | +0.70% | 700 |
|---|
| 2026.06.12 | ₩17,034 | ₩17,221 | ₩17,007 | ₩17,007 | -0.16% | 600 |
|---|
| 2026.06.11 | ₩16,671 | ₩17,075 | ₩16,671 | ₩17,075 | +2.42% | 1.5천 |
|---|
| 2026.06.10 | ₩16,794 | ₩16,859 | ₩16,490 | ₩16,490 | -1.80% | 6.8천 |
|---|
| 2026.06.09 | ₩17,101 | ₩17,114 | ₩16,908 | ₩16,908 | -1.13% | 2.4천 |
|---|
| 2026.06.08 | ₩17,087 | ₩17,275 | ₩17,087 | ₩17,275 | +1.10% | 1.2천 |
|---|
| 2026.06.05 | ₩17,087 | ₩17,087 | ₩15,894 | ₩16,158 | -5.44% | 2.3천 |
|---|
| 2026.06.04 | ₩18,321 | ₩18,321 | ₩17,798 | ₩17,809 | -2.80% | 900 |
|---|
| 2026.06.03 | ₩18,683 | ₩18,683 | ₩18,253 | ₩18,253 | -2.30% | 1.4천 |
|---|
| 2026.06.02 | ₩19,273 | ₩19,273 | ₩19,115 | ₩19,115 | -0.82% | 600 |
|---|
| 2026.06.01 | ₩19,810 | ₩20,132 | ₩19,797 | ₩20,125 | +1.59% | 1.4천 |
|---|
| 2026.05.29 | ₩20,118 | ₩20,118 | ₩19,968 | ₩19,968 | -0.75% | 400 |
|---|
| 2026.05.28 | ₩19,743 | ₩19,951 | ₩19,743 | ₩19,874 | +0.67% | 800 |
|---|
| 2026.05.27 | ₩20,226 | ₩20,239 | ₩20,051 | ₩20,239 | +0.07% | 600 |
|---|
| 2026.05.26 | ₩20,511 | ₩20,511 | ₩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 | ₩20,982 | ₩20,982 | ₩20,982 | ₩20,982 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩20,709 | ₩20,776 | ₩20,709 | ₩20,776 | +0.32% | 100 |
|---|
| 2026.05.19 | ₩20,495 | ₩20,534 | ₩20,460 | ₩20,460 | -0.17% | 1.9천 |
|---|
| 2026.05.18 | ₩20,709 | ₩20,722 | ₩20,346 | ₩20,623 | -0.41% | 6.4천 |
|---|
| 2026.05.15 | ₩21,902 | ₩21,902 | ₩21,433 | ₩21,606 | -1.35% | 3.7천 |
|---|
| 2026.05.14 | ₩21,822 | ₩22,432 | ₩21,795 | ₩22,299 | +2.19% | 2.8천 |
|---|
| 2026.05.13 | ₩21,855 | ₩21,855 | ₩21,594 | ₩21,653 | -0.93% | 3천 |
|---|
| 2026.05.12 | ₩22,010 | ₩22,010 | ₩21,688 | ₩21,898 | -0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩22,183 | ₩22,397 | ₩22,157 | ₩22,397 | +0.97% | 3.7천 |
|---|
| 2026.05.08 | ₩21,352 | ₩21,904 | ₩21,352 | ₩21,904 | +2.58% | 2.5천 |
|---|
| 2026.05.07 | ₩21,875 | ₩21,902 | ₩21,473 | ₩21,571 | -1.39% | 8.7천 |
|---|
| 2026.05.06 | ₩22,057 | ₩22,129 | ₩21,889 | ₩21,996 | -0.27% | 5.1천 |
|---|
| 2026.05.05 | ₩22,130 | ₩22,130 | ₩21,728 | ₩21,867 | -1.19% | 4.8천 |
|---|
| 2026.05.04 | ₩21,647 | ₩21,680 | ₩21,647 | ₩21,680 | +0.15% | 600 |
|---|
| 2026.05.01 | ₩21,352 | ₩21,446 | ₩21,352 | ₩21,366 | +0.06% | 400 |
|---|
| 2026.04.30 | ₩21,138 | ₩21,138 | ₩20,937 | ₩21,014 | -0.58% | 1.4천 |
|---|
| 2026.04.29 | ₩21,218 | ₩21,218 | ₩20,807 | ₩20,807 | -1.94% | 500 |
|---|
| 2026.04.28 | ₩21,085 | ₩21,295 | ₩21,004 | ₩21,295 | +0.99% | 1.1만 |
|---|
| 2026.04.27 | ₩21,554 | ₩21,566 | ₩21,124 | ₩21,279 | -1.28% | 9.9천 |
|---|
| 2026.04.24 | ₩21,755 | ₩21,795 | ₩21,580 | ₩21,721 | -0.15% | 3.7천 |
|---|
| 2026.04.23 | ₩21,642 | ₩21,642 | ₩21,642 | ₩21,642 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩22,184 | ₩22,184 | ₩22,156 | ₩22,156 | -0.13% | 2천 |
|---|
| 2026.04.21 | ₩21,647 | ₩21,647 | ₩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 | ₩22,534 | +0.51% | 1.1천 |
|---|
| 2026.04.16 | ₩22,114 | ₩22,114 | ₩22,114 | ₩22,114 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩21,755 | ₩21,914 | ₩21,694 | ₩21,847 | +0.43% | 2.2천 |
|---|
| 2026.04.14 | ₩21,634 | ₩21,983 | ₩21,299 | ₩21,299 | -1.55% | 6.4천 |
|---|
| 2026.04.13 | ₩20,561 | ₩21,048 | ₩20,548 | ₩21,048 | +2.37% | 3.7천 |
|---|
| 2026.04.10 | ₩20,990 | ₩21,052 | ₩20,963 | ₩21,052 | +0.29% | 600 |
|---|
| 2026.04.09 | ₩20,521 | ₩20,910 | ₩20,521 | ₩20,821 | +1.46% | 500 |
|---|
| 2026.04.08 | ₩21,165 | ₩21,165 | ₩20,753 | ₩20,753 | -1.95% | 300 |
|---|
| 2026.04.07 | ₩19,984 | ₩20,236 | ₩19,944 | ₩20,236 | +1.26% | 400 |
|---|
| 2026.04.06 | ₩20,655 | ₩20,682 | ₩20,470 | ₩20,470 | -0.90% | 500 |
|---|
| 2026.04.02 | ₩19,823 | ₩19,885 | ₩19,823 | ₩19,885 | +0.31% | 400 |
|---|
| 2026.04.01 | ₩20,454 | ₩20,876 | ₩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 | ₩21,163 | ₩21,163 | ₩21,163 | ₩21,163 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩20,654 | ₩20,654 | ₩20,654 | ₩20,654 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩21,084 | ₩21,233 | ₩20,856 | ₩21,053 | -0.15% | 2.7천 |
|---|
| 2026.03.20 | ₩20,943 | ₩20,943 | ₩20,923 | ₩20,923 | -0.10% | 100 |
|---|
| 2026.03.19 | ₩20,985 | ₩20,985 | ₩20,985 | ₩20,985 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩21,258 | ₩21,460 | ₩21,138 | ₩21,319 | +0.28% | 800 |
|---|
| 2026.03.17 | ₩22,399 | ₩22,519 | ₩22,399 | ₩22,451 | +0.23% | 400 |
|---|
| 2026.03.16 | ₩21,943 | ₩22,527 | ₩21,943 | ₩22,527 | +2.67% | 400 |
|---|
| 2026.03.13 | ₩20,785 | ₩20,785 | ₩20,785 | ₩20,785 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩20,533 | ₩20,534 | ₩20,414 | ₩20,497 | -0.18% | 1.6천 |
|---|
| 2026.03.11 | ₩20,601 | ₩20,601 | ₩20,534 | ₩20,538 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩20,253 | ₩20,709 | ₩20,211 | ₩20,211 | -0.21% | 2.7천 |
|---|
| 2026.03.09 | ₩19,984 | ₩20,346 | ₩19,843 | ₩20,129 | +0.72% | 7.7천 |
|---|
| 2026.03.06 | ₩19,729 | ₩19,735 | ₩19,535 | ₩19,735 | +0.03% | 1천 |
|---|
| 2026.03.05 | ₩20,574 | ₩20,658 | ₩20,574 | ₩20,658 | +0.40% | 100 |
|---|
| 2026.03.04 | ₩20,548 | ₩21,277 | ₩20,548 | ₩21,277 | +3.55% | 800 |
|---|
| 2026.03.03 | ₩19,688 | ₩19,688 | ₩19,688 | ₩19,688 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩19,622 | ₩20,385 | ₩19,622 | ₩20,275 | +3.33% | 600 |
|---|
| 2026.02.27 | ₩19,488 | ₩19,488 | ₩19,139 | ₩19,273 | -1.10% | 1.6천 |
|---|
| 2026.02.26 | ₩20,076 | ₩20,076 | ₩20,076 | ₩20,076 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩19,890 | ₩20,816 | ₩19,890 | ₩20,761 | +4.38% | 3.2천 |
|---|
| 2026.02.24 | ₩18,321 | ₩18,817 | ₩18,321 | ₩18,771 | +2.45% | 600 |
|---|
| 2026.02.23 | ₩19,233 | ₩19,260 | ₩18,807 | ₩18,807 | -2.22% | 400 |
|---|
| 2026.02.20 | ₩19,649 | ₩19,980 | ₩19,649 | ₩19,980 | +1.69% | 700 |
|---|
| 2026.02.19 | ₩19,689 | ₩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 | ₩20,188 | ₩20,188 | ₩20,188 | ₩20,188 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩20,212 | ₩20,212 | ₩20,212 | ₩20,212 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩19,448 | ₩19,448 | ₩19,090 | ₩19,090 | -1.84% | 100 |
|---|
| 2026.02.11 | ₩19,059 | ₩19,501 | ₩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 | ₩20,165 | ₩21,084 | ₩20,165 | ₩20,687 | +2.59% | 5.7천 |
|---|
| 2026.02.05 | ₩20,601 | ₩20,682 | ₩18,501 | ₩18,501 | -10.20% | 2.3천 |
|---|
| 2026.02.04 | ₩22,439 | ₩22,439 | ₩21,554 | ₩21,878 | -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 | ₩26,147 | ₩26,147 | ₩26,065 | ₩26,065 | -0.31% | 4.2천 |
|---|
| 2026.01.29 | ₩26,999 | ₩26,999 | ₩26,912 | ₩26,912 | -0.32% | 400 |
|---|
| 2026.01.28 | ₩28,702 | ₩28,714 | ₩28,702 | ₩28,714 | +0.04% | 200 |
|---|
| 2026.01.27 | ₩27,792 | ₩28,722 | ₩27,763 | ₩28,722 | +3.35% | 800 |
|---|
| 2026.01.26 | ₩27,750 | ₩28,059 | ₩27,747 | ₩27,747 | -0.01% | 600 |
|---|
| 2026.01.23 | ₩28,756 | ₩28,756 | ₩28,198 | ₩28,198 | -1.94% | 200 |
|---|
| 2026.01.22 | ₩28,139 | ₩28,214 | ₩28,139 | ₩28,214 | +0.27% | 200 |
|---|
| 2026.01.21 | ₩27,750 | ₩28,997 | ₩27,750 | ₩28,889 | +4.10% | 1.1천 |
|---|
| 2026.01.20 | ₩28,823 | ₩29,373 | ₩28,380 | ₩28,494 | -1.14% | 1.7만 |
|---|
| 2026.01.16 | ₩30,956 | ₩31,012 | ₩30,729 | ₩31,012 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩31,511 | ₩31,511 | ₩30,838 | ₩30,838 | -2.14% | 700 |
|---|
| 2026.01.14 | ₩31,707 | ₩31,988 | ₩31,707 | ₩31,831 | +0.39% | 900 |
|---|
| 2026.01.13 | ₩30,164 | ₩30,895 | ₩30,164 | ₩30,830 | +2.21% | 1천 |
|---|
| 2026.01.12 | ₩30,151 | ₩30,151 | ₩29,802 | ₩29,802 | -1.16% | 800 |
|---|
| 2026.01.09 | ₩29,762 | ₩30,298 | ₩29,588 | ₩29,681 | -0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩29,775 | ₩29,935 | ₩29,775 | ₩29,935 | +0.54% | 200 |
|---|
| 2026.01.07 | ₩30,728 | ₩30,795 | ₩30,231 | ₩30,231 | -1.62% | 1.2천 |
|---|
| 2026.01.06 | ₩31,861 | ₩31,861 | ₩31,009 | ₩31,135 | -2.28% | 3.4천 |
|---|
| 2026.01.05 | ₩30,186 | ₩31,412 | ₩30,178 | ₩31,307 | +3.71% | 2.8천 |
|---|
| 2026.01.02 | ₩29,574 | ₩29,601 | ₩29,457 | ₩29,457 | -0.39% | 1.7천 |
|---|
| 2025.12.31 | ₩27,991 | ₩28,005 | ₩27,888 | ₩27,888 | -0.37% | 1천 |
|---|
| 2025.12.30 | ₩28,287 | ₩28,287 | ₩27,998 | ₩27,998 | -1.02% | 500 |
|---|
| 2025.12.29 | ₩27,965 | ₩27,965 | ₩27,924 | ₩27,932 | -0.12% | 600 |
|---|
| 2025.12.26 | ₩27,589 | ₩27,778 | ₩27,589 | ₩27,778 | +0.69% | 300 |
|---|
| 2025.12.24 | ₩27,777 | ₩27,951 | ₩27,696 | ₩27,875 | +0.35% | 700 |
|---|
| 2025.12.23 | ₩28,099 | ₩28,206 | ₩28,085 | ₩28,206 | +0.38% | 500 |
|---|
| 2025.12.22 | ₩28,233 | ₩28,233 | ₩27,868 | ₩27,868 | -1.29% | 500 |
|---|
| 2025.12.19 | ₩28,203 | ₩28,612 | ₩28,203 | ₩28,612 | +1.45% | 3천 |
|---|
| 2025.12.18 | ₩28,258 | ₩28,474 | ₩26,677 | ₩26,677 | -5.60% | 1.7천 |
|---|
| 2025.12.17 | ₩29,078 | ₩29,078 | ₩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 | ₩29,507 | ₩29,620 | -3.39% | 1천 |
|---|
| 2025.12.11 | ₩30,137 | ₩30,526 | ₩30,030 | ₩30,526 | +1.29% | 400 |
|---|
| 2025.12.10 | ₩31,385 | ₩31,747 | ₩31,064 | ₩31,480 | +0.30% | 700 |
|---|
| 2025.12.09 | ₩32,176 | ₩32,176 | ₩31,550 | ₩31,550 | -1.95% | 500 |
|---|
| 2025.12.08 | ₩30,218 | ₩30,360 | ₩30,031 | ₩30,360 | +0.47% | 1.3천 |
|---|
| 2025.12.05 | ₩30,231 | ₩30,243 | ₩29,464 | ₩29,464 | -2.54% | 2.5천 |
|---|
| 2025.12.04 | ₩30,915 | ₩31,251 | ₩30,671 | ₩30,671 | -0.79% | 3천 |
|---|
| 2025.12.03 | ₩30,848 | ₩30,990 | ₩30,744 | ₩30,990 | +0.46% | 1.2천 |
|---|
| 2025.12.02 | ₩28,729 | ₩30,205 | ₩28,729 | ₩29,794 | +3.71% | 1.3천 |
|---|
| 2025.12.01 | ₩27,804 | ₩27,804 | ₩27,531 | ₩27,531 | -0.98% | 500 |
|---|
| 2025.11.28 | ₩30,915 | ₩30,915 | ₩30,184 | ₩30,184 | -2.36% | 500 |
|---|
| 2025.11.26 | ₩29,393 | ₩30,463 | ₩29,393 | ₩30,463 | +3.64% | 200 |
|---|
| 2025.11.25 | ₩28,916 | ₩29,534 | ₩28,916 | ₩29,515 | +2.07% | 2.9천 |
|---|
| 2025.11.24 | ₩28,454 | ₩30,150 | ₩28,454 | ₩30,005 | +5.45% | 5.1천 |
|---|
| 2025.11.21 | ₩27,777 | ₩27,777 | ₩27,399 | ₩27,399 | -1.36% | 1.6천 |
|---|
| 2025.11.20 | ₩28,568 | ₩28,705 | ₩28,568 | ₩28,705 | +0.48% | 1.4천 |
|---|
| 2025.11.19 | ₩29,578 | ₩29,578 | ₩29,339 | ₩29,339 | -0.81% | 800 |
|---|
| 2025.11.18 | ₩31,432 | ₩31,485 | ₩31,432 | ₩31,485 | +0.17% | 400 |
|---|
| 2025.11.17 | ₩31,049 | ₩31,932 | ₩30,104 | ₩30,104 | -3.05% | 1.4천 |
|---|
| 2025.11.14 | ₩30,957 | ₩32,216 | ₩30,957 | ₩31,338 | +1.23% | 3.4천 |
|---|
| 2025.11.13 | ₩34,042 | ₩34,242 | ₩31,472 | ₩31,472 | -7.55% | 1.2천 |
|---|