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 | ₩23,407 | ₩23,434 | ₩23,279 | ₩23,279 | -0.54% | 1.8천 |
| 2026.10.08 | ₩23,755 | ₩23,755 | ₩22,696 | ₩23,168 | -2.47% | 800 |
| 2026.10.07 | ₩24,144 | ₩24,440 | ₩24,091 | ₩24,242 | +0.41% | 1.7천 |
| 2026.10.06 | ₩25,486 | ₩25,593 | ₩25,294 | ₩25,294 | -0.75% | 1.2천 |
| 2026.10.05 | ₩25,391 | ₩25,391 | ₩25,391 | ₩25,391 | 0.00% | 100 |
| 2026.10.02 | ₩25,640 | ₩25,640 | ₩24,862 | ₩24,862 | -3.03% | 1.2천 |
| 2026.10.01 | ₩25,184 | ₩25,184 | ₩25,184 | ₩25,184 | 0.00% | 100 |
| 2026.09.30 | ₩25,083 | ₩25,083 | ₩24,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,995 |
| -0.35% |
| 200 |
| 2026.09.29 | ₩25,352 | ₩25,511 | ₩24,936 | ₩25,003 | -1.38% | 1.7천 |
|---|
| 2026.09.28 | ₩25,352 | ₩25,352 | ₩24,876 | ₩25,110 | -0.95% | 5.2천 |
|---|
| 2026.09.25 | ₩25,325 | ₩25,486 | ₩25,298 | ₩25,438 | +0.44% | 2.3천 |
|---|
| 2026.09.24 | ₩24,943 | ₩25,260 | ₩24,943 | ₩25,247 | +1.22% | 1.7천 |
|---|
| 2026.09.23 | ₩24,909 | ₩24,909 | ₩24,788 | ₩24,880 | -0.12% | 700 |
|---|
| 2026.09.22 | ₩25,647 | ₩25,794 | ₩25,486 | ₩25,692 | +0.18% | 5.7천 |
|---|
| 2026.09.21 | ₩25,224 | ₩25,607 | ₩25,224 | ₩25,566 | +1.36% | 1.2천 |
|---|
| 2026.09.18 | ₩23,890 | ₩24,340 | ₩23,890 | ₩24,340 | +1.89% | 2.9천 |
|---|
| 2026.09.17 | ₩22,374 | ₩22,776 | ₩22,374 | ₩22,618 | +1.09% | 500 |
|---|
| 2026.09.16 | ₩21,945 | ₩22,320 | ₩21,864 | ₩22,293 | +1.59% | 4.1천 |
|---|
| 2026.09.15 | ₩22,642 | ₩22,642 | ₩22,237 | ₩22,237 | -1.79% | 500 |
|---|
| 2026.09.14 | ₩23,464 | ₩23,464 | ₩23,464 | ₩23,464 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩23,636 | ₩23,692 | ₩23,031 | ₩23,187 | -1.90% | 9.3천 |
|---|
| 2026.09.10 | ₩22,709 | ₩22,709 | ₩22,454 | ₩22,642 | -0.30% | 5.4천 |
|---|
| 2026.09.09 | ₩23,769 | ₩23,769 | ₩23,065 | ₩23,065 | -2.96% | 1.7만 |
|---|
| 2026.09.08 | ₩23,340 | ₩23,447 | ₩23,340 | ₩23,440 | +0.43% | 600 |
|---|
| 2026.09.04 | ₩22,904 | ₩22,952 | ₩22,904 | ₩22,952 | +0.21% | 600 |
|---|
| 2026.09.03 | ₩23,540 | ₩23,540 | ₩23,540 | ₩23,540 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩22,149 | ₩22,149 | ₩22,149 | ₩22,149 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩22,654 | ₩22,656 | ₩22,335 | ₩22,335 | -1.41% | 4.4천 |
|---|
| 2026.08.31 | ₩22,862 | ₩22,862 | ₩22,862 | ₩22,862 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩23,206 | ₩23,206 | ₩22,575 | ₩22,575 | -2.72% | 3.8천 |
|---|
| 2026.08.27 | ₩23,481 | ₩23,581 | ₩23,380 | ₩23,404 | -0.33% | 7.1천 |
|---|
| 2026.08.26 | ₩22,629 | ₩22,646 | ₩22,454 | ₩22,646 | +0.08% | 1.4천 |
|---|
| 2026.08.25 | ₩22,991 | ₩23,043 | ₩22,870 | ₩22,870 | -0.53% | 900 |
|---|
| 2026.08.24 | ₩23,326 | ₩23,380 | ₩22,880 | ₩22,880 | -1.91% | 600 |
|---|
| 2026.08.21 | ₩22,065 | ₩22,280 | ₩22,065 | ₩22,084 | +0.09% | 1.4천 |
|---|
| 2026.08.20 | ₩20,536 | ₩21,381 | ₩20,536 | ₩20,940 | +1.97% | 2.5천 |
|---|
| 2026.08.19 | ₩18,752 | ₩19,195 | ₩18,752 | ₩19,195 | +2.36% | 1.3천 |
|---|
| 2026.08.18 | ₩17,746 | ₩17,847 | ₩17,666 | ₩17,847 | +0.57% | 900 |
|---|
| 2026.08.17 | ₩17,780 | ₩17,839 | ₩17,733 | ₩17,754 | -0.14% | 1천 |
|---|
| 2026.08.14 | ₩17,585 | ₩17,652 | ₩17,491 | ₩17,572 | -0.08% | 3.7천 |
|---|
| 2026.08.13 | ₩17,719 | ₩17,719 | ₩17,599 | ₩17,698 | -0.12% | 600 |
|---|
| 2026.08.12 | ₩17,854 | ₩17,854 | ₩17,658 | ₩17,658 | -1.10% | 2.3천 |
|---|
| 2026.08.11 | ₩17,690 | ₩17,690 | ₩17,690 | ₩17,690 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,854 | ₩17,854 | ₩17,491 | ₩17,612 | -1.35% | 2.1천 |
|---|
| 2026.08.07 | ₩17,666 | ₩17,737 | ₩17,666 | ₩17,737 | +0.40% | 200 |
|---|
| 2026.08.06 | ₩17,813 | ₩17,813 | ₩17,706 | ₩17,706 | -0.60% | 500 |
|---|
| 2026.08.05 | ₩17,933 | ₩17,933 | ₩17,933 | ₩17,933 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩17,729 | ₩17,729 | ₩17,729 | ₩17,729 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩17,478 | ₩17,693 | ₩17,424 | ₩17,693 | +1.23% | 1천 |
|---|
| 2026.07.31 | ₩17,572 | ₩17,572 | ₩17,491 | ₩17,544 | -0.16% | 1.1천 |
|---|
| 2026.07.30 | ₩17,981 | ₩17,981 | ₩17,981 | ₩17,981 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩17,691 | ₩17,706 | ₩17,583 | ₩17,583 | -0.61% | 900 |
|---|
| 2026.07.28 | ₩17,478 | ₩17,765 | ₩17,478 | ₩17,765 | +1.64% | 400 |
|---|
| 2026.07.27 | ₩18,048 | ₩18,048 | ₩18,048 | ₩18,048 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩17,599 | ₩17,599 | ₩17,552 | ₩17,552 | -0.27% | 200 |
|---|
| 2026.07.23 | ₩17,934 | ₩17,934 | ₩17,639 | ₩17,691 | -1.35% | 1.6천 |
|---|
| 2026.07.22 | ₩18,175 | ₩18,363 | ₩18,128 | ₩18,128 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩18,229 | ₩18,283 | ₩18,162 | ₩18,197 | -0.18% | 2.9천 |
|---|
| 2026.07.20 | ₩17,612 | ₩18,068 | ₩17,612 | ₩17,973 | +2.05% | 4.1천 |
|---|
| 2026.07.17 | ₩17,317 | ₩17,599 | ₩17,263 | ₩17,593 | +1.60% | 900 |
|---|
| 2026.07.16 | ₩18,014 | ₩18,014 | ₩17,844 | ₩17,844 | -0.95% | 400 |
|---|
| 2026.07.15 | ₩18,524 | ₩18,524 | ₩18,196 | ₩18,196 | -1.77% | 2.7천 |
|---|
| 2026.07.14 | ₩17,966 | ₩17,966 | ₩17,966 | ₩17,966 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,196 | ₩17,196 | ₩17,196 | ₩17,196 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,558 | ₩17,558 | ₩17,558 | ₩17,558 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩17,317 | ₩17,317 | ₩17,289 | ₩17,289 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩16,956 | ₩17,180 | ₩16,956 | ₩17,180 | +1.32% | 300 |
|---|
| 2026.07.07 | ₩17,746 | ₩17,746 | ₩17,746 | ₩17,746 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩17,887 | ₩17,921 | ₩17,887 | ₩17,921 | +0.19% | 300 |
|---|
| 2026.07.02 | ₩17,067 | ₩17,067 | ₩17,067 | ₩17,067 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩16,271 | ₩16,512 | ₩16,271 | ₩16,457 | +1.15% | 400 |
|---|
| 2026.06.30 | ₩15,923 | ₩16,134 | ₩15,922 | ₩16,134 | +1.32% | 2.1천 |
|---|
| 2026.06.29 | ₩16,284 | ₩16,598 | ₩16,096 | ₩16,598 | +1.93% | 300 |
|---|
| 2026.06.26 | ₩16,083 | ₩16,351 | ₩16,083 | ₩16,285 | +1.26% | 600 |
|---|
| 2026.06.25 | ₩16,339 | ₩16,339 | ₩15,774 | ₩15,848 | -3.00% | 2.5천 |
|---|
| 2026.06.24 | ₩16,666 | ₩16,666 | ₩15,870 | ₩16,017 | -3.90% | 2.1천 |
|---|
| 2026.06.23 | ₩15,667 | ₩16,847 | ₩15,667 | ₩16,754 | +6.93% | 1.9천 |
|---|
| 2026.06.22 | ₩17,640 | ₩17,800 | ₩17,408 | ₩17,408 | -1.32% | 2.7천 |
|---|
| 2026.06.18 | ₩17,478 | ₩17,572 | ₩17,183 | ₩17,183 | -1.69% | 4.1천 |
|---|
| 2026.06.17 | ₩17,921 | ₩17,974 | ₩17,628 | ₩17,628 | -1.63% | 800 |
|---|
| 2026.06.16 | ₩18,082 | ₩18,139 | ₩18,001 | ₩18,139 | +0.32% | 900 |
|---|
| 2026.06.15 | ₩18,323 | ₩18,618 | ₩18,323 | ₩18,450 | +0.70% | 700 |
|---|
| 2026.06.12 | ₩17,035 | ₩17,223 | ₩17,008 | ₩17,008 | -0.16% | 600 |
|---|
| 2026.06.11 | ₩16,673 | ₩17,077 | ₩16,673 | ₩17,077 | +2.42% | 1.5천 |
|---|
| 2026.06.10 | ₩16,795 | ₩16,861 | ₩16,492 | ₩16,492 | -1.80% | 6.8천 |
|---|
| 2026.06.09 | ₩17,102 | ₩17,116 | ₩16,909 | ₩16,909 | -1.13% | 2.4천 |
|---|
| 2026.06.08 | ₩17,089 | ₩17,277 | ₩17,089 | ₩17,277 | +1.10% | 1.2천 |
|---|
| 2026.06.05 | ₩17,089 | ₩17,089 | ₩15,895 | ₩16,159 | -5.44% | 2.3천 |
|---|
| 2026.06.04 | ₩18,323 | ₩18,323 | ₩17,800 | ₩17,811 | -2.80% | 900 |
|---|
| 2026.06.03 | ₩18,685 | ₩18,685 | ₩18,255 | ₩18,255 | -2.30% | 1.4천 |
|---|
| 2026.06.02 | ₩19,275 | ₩19,275 | ₩19,117 | ₩19,117 | -0.82% | 600 |
|---|
| 2026.06.01 | ₩19,812 | ₩20,134 | ₩19,798 | ₩20,127 | +1.59% | 1.4천 |
|---|
| 2026.05.29 | ₩20,120 | ₩20,120 | ₩19,970 | ₩19,970 | -0.75% | 400 |
|---|
| 2026.05.28 | ₩19,745 | ₩19,953 | ₩19,745 | ₩19,876 | +0.67% | 800 |
|---|
| 2026.05.27 | ₩20,228 | ₩20,241 | ₩20,053 | ₩20,241 | +0.07% | 600 |
|---|
| 2026.05.26 | ₩20,513 | ₩20,513 | ₩20,301 | ₩20,377 | -0.67% | 2.3천 |
|---|
| 2026.05.22 | ₩20,724 | ₩20,845 | ₩20,255 | ₩20,350 | -1.81% | 2.7천 |
|---|
| 2026.05.21 | ₩20,984 | ₩20,984 | ₩20,984 | ₩20,984 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩20,711 | ₩20,778 | ₩20,711 | ₩20,778 | +0.32% | 100 |
|---|
| 2026.05.19 | ₩20,497 | ₩20,536 | ₩20,462 | ₩20,462 | -0.17% | 1.9천 |
|---|
| 2026.05.18 | ₩20,711 | ₩20,724 | ₩20,348 | ₩20,625 | -0.41% | 6.4천 |
|---|
| 2026.05.15 | ₩21,904 | ₩21,904 | ₩21,435 | ₩21,608 | -1.35% | 3.7천 |
|---|
| 2026.05.14 | ₩21,824 | ₩22,434 | ₩21,797 | ₩22,301 | +2.19% | 2.8천 |
|---|
| 2026.05.13 | ₩21,857 | ₩21,857 | ₩21,596 | ₩21,655 | -0.93% | 3천 |
|---|
| 2026.05.12 | ₩22,012 | ₩22,012 | ₩21,690 | ₩21,900 | -0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩22,185 | ₩22,399 | ₩22,159 | ₩22,399 | +0.97% | 3.7천 |
|---|
| 2026.05.08 | ₩21,354 | ₩21,906 | ₩21,354 | ₩21,906 | +2.58% | 2.5천 |
|---|
| 2026.05.07 | ₩21,878 | ₩21,904 | ₩21,475 | ₩21,573 | -1.39% | 8.7천 |
|---|
| 2026.05.06 | ₩22,059 | ₩22,131 | ₩21,891 | ₩21,998 | -0.27% | 5.1천 |
|---|
| 2026.05.05 | ₩22,132 | ₩22,132 | ₩21,730 | ₩21,870 | -1.19% | 4.8천 |
|---|
| 2026.05.04 | ₩21,650 | ₩21,682 | ₩21,650 | ₩21,682 | +0.15% | 600 |
|---|
| 2026.05.01 | ₩21,354 | ₩21,448 | ₩21,354 | ₩21,368 | +0.06% | 400 |
|---|
| 2026.04.30 | ₩21,140 | ₩21,140 | ₩20,939 | ₩21,016 | -0.58% | 1.4천 |
|---|
| 2026.04.29 | ₩21,220 | ₩21,220 | ₩20,809 | ₩20,809 | -1.94% | 500 |
|---|
| 2026.04.28 | ₩21,088 | ₩21,297 | ₩21,006 | ₩21,297 | +0.99% | 1.1만 |
|---|
| 2026.04.27 | ₩21,556 | ₩21,568 | ₩21,126 | ₩21,281 | -1.28% | 9.9천 |
|---|
| 2026.04.24 | ₩21,757 | ₩21,797 | ₩21,582 | ₩21,723 | -0.15% | 3.7천 |
|---|
| 2026.04.23 | ₩21,644 | ₩21,644 | ₩21,644 | ₩21,644 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩22,186 | ₩22,186 | ₩22,158 | ₩22,158 | -0.13% | 2천 |
|---|
| 2026.04.21 | ₩21,650 | ₩21,650 | ₩21,391 | ₩21,391 | -1.20% | 300 |
|---|
| 2026.04.20 | ₩21,423 | ₩21,686 | ₩21,341 | ₩21,686 | +1.23% | 3.1천 |
|---|
| 2026.04.17 | ₩22,421 | ₩22,602 | ₩22,421 | ₩22,536 | +0.51% | 1.1천 |
|---|
| 2026.04.16 | ₩22,116 | ₩22,116 | ₩22,116 | ₩22,116 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩21,757 | ₩21,916 | ₩21,696 | ₩21,849 | +0.43% | 2.2천 |
|---|
| 2026.04.14 | ₩21,636 | ₩21,985 | ₩21,301 | ₩21,301 | -1.55% | 6.4천 |
|---|
| 2026.04.13 | ₩20,563 | ₩21,050 | ₩20,550 | ₩21,050 | +2.37% | 3.7천 |
|---|
| 2026.04.10 | ₩20,992 | ₩21,054 | ₩20,965 | ₩21,054 | +0.29% | 600 |
|---|
| 2026.04.09 | ₩20,523 | ₩20,912 | ₩20,523 | ₩20,823 | +1.46% | 500 |
|---|
| 2026.04.08 | ₩21,167 | ₩21,167 | ₩20,755 | ₩20,755 | -1.95% | 300 |
|---|
| 2026.04.07 | ₩19,986 | ₩20,238 | ₩19,946 | ₩20,238 | +1.26% | 400 |
|---|
| 2026.04.06 | ₩20,657 | ₩20,684 | ₩20,472 | ₩20,472 | -0.90% | 500 |
|---|
| 2026.04.02 | ₩19,825 | ₩19,887 | ₩19,825 | ₩19,887 | +0.31% | 400 |
|---|
| 2026.04.01 | ₩20,456 | ₩20,878 | ₩20,456 | ₩20,754 | +1.46% | 6.6천 |
|---|
| 2026.03.31 | ₩20,157 | ₩20,157 | ₩20,157 | ₩20,157 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩19,741 | ₩19,741 | ₩19,741 | ₩19,741 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,678 | ₩19,678 | ₩19,537 | ₩19,623 | -0.28% | 3천 |
|---|
| 2026.03.26 | ₩20,255 | ₩20,255 | ₩20,114 | ₩20,114 | -0.70% | 300 |
|---|
| 2026.03.25 | ₩21,165 | ₩21,165 | ₩21,165 | ₩21,165 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩20,656 | ₩20,656 | ₩20,656 | ₩20,656 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩21,086 | ₩21,235 | ₩20,858 | ₩21,055 | -0.15% | 2.7천 |
|---|
| 2026.03.20 | ₩20,945 | ₩20,945 | ₩20,925 | ₩20,925 | -0.10% | 100 |
|---|
| 2026.03.19 | ₩20,987 | ₩20,987 | ₩20,987 | ₩20,987 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩21,261 | ₩21,462 | ₩21,140 | ₩21,321 | +0.28% | 800 |
|---|
| 2026.03.17 | ₩22,401 | ₩22,521 | ₩22,401 | ₩22,453 | +0.23% | 400 |
|---|
| 2026.03.16 | ₩21,945 | ₩22,529 | ₩21,945 | ₩22,529 | +2.67% | 400 |
|---|
| 2026.03.13 | ₩20,787 | ₩20,787 | ₩20,787 | ₩20,787 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩20,535 | ₩20,536 | ₩20,415 | ₩20,499 | -0.18% | 1.6천 |
|---|
| 2026.03.11 | ₩20,603 | ₩20,603 | ₩20,536 | ₩20,540 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩20,255 | ₩20,711 | ₩20,213 | ₩20,213 | -0.21% | 2.7천 |
|---|
| 2026.03.09 | ₩19,986 | ₩20,348 | ₩19,845 | ₩20,131 | +0.72% | 7.7천 |
|---|
| 2026.03.06 | ₩19,731 | ₩19,737 | ₩19,537 | ₩19,737 | +0.03% | 1천 |
|---|
| 2026.03.05 | ₩20,576 | ₩20,660 | ₩20,576 | ₩20,660 | +0.40% | 100 |
|---|
| 2026.03.04 | ₩20,550 | ₩21,279 | ₩20,550 | ₩21,279 | +3.55% | 800 |
|---|
| 2026.03.03 | ₩19,690 | ₩19,690 | ₩19,690 | ₩19,690 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩19,624 | ₩20,387 | ₩19,624 | ₩20,277 | +3.33% | 600 |
|---|
| 2026.02.27 | ₩19,490 | ₩19,490 | ₩19,141 | ₩19,275 | -1.10% | 1.6천 |
|---|
| 2026.02.26 | ₩20,077 | ₩20,077 | ₩20,077 | ₩20,077 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩19,892 | ₩20,818 | ₩19,892 | ₩20,763 | +4.38% | 3.2천 |
|---|
| 2026.02.24 | ₩18,323 | ₩18,819 | ₩18,323 | ₩18,772 | +2.45% | 600 |
|---|
| 2026.02.23 | ₩19,235 | ₩19,262 | ₩18,809 | ₩18,809 | -2.22% | 400 |
|---|
| 2026.02.20 | ₩19,651 | ₩19,982 | ₩19,651 | ₩19,982 | +1.69% | 700 |
|---|
| 2026.02.19 | ₩19,691 | ₩19,705 | ₩19,631 | ₩19,639 | -0.27% | 1.7천 |
|---|
| 2026.02.18 | ₩19,583 | ₩19,583 | ₩19,583 | ₩19,583 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩20,190 | ₩20,190 | ₩20,190 | ₩20,190 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩20,214 | ₩20,214 | ₩20,214 | ₩20,214 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩19,450 | ₩19,450 | ₩19,092 | ₩19,092 | -1.84% | 100 |
|---|
| 2026.02.11 | ₩19,061 | ₩19,503 | ₩17,947 | ₩19,468 | +2.14% | 3.4천 |
|---|
| 2026.02.10 | ₩20,201 | ₩20,201 | ₩19,894 | ₩19,894 | -1.52% | 400 |
|---|
| 2026.02.09 | ₩20,617 | ₩20,876 | ₩20,617 | ₩20,876 | +1.26% | 900 |
|---|
| 2026.02.06 | ₩20,167 | ₩21,086 | ₩20,167 | ₩20,689 | +2.59% | 5.7천 |
|---|
| 2026.02.05 | ₩20,603 | ₩20,684 | ₩18,503 | ₩18,503 | -10.20% | 2.3천 |
|---|
| 2026.02.04 | ₩22,441 | ₩22,441 | ₩21,556 | ₩21,880 | -2.50% | 1.1천 |
|---|
| 2026.02.03 | ₩23,219 | ₩23,263 | ₩22,642 | ₩23,263 | +0.19% | 900 |
|---|
| 2026.02.02 | ₩23,836 | ₩23,836 | ₩23,333 | ₩23,333 | -2.11% | 1.1천 |
|---|
| 2026.01.30 | ₩26,150 | ₩26,150 | ₩26,068 | ₩26,068 | -0.31% | 4.2천 |
|---|
| 2026.01.29 | ₩27,002 | ₩27,002 | ₩26,914 | ₩26,914 | -0.32% | 400 |
|---|
| 2026.01.28 | ₩28,705 | ₩28,717 | ₩28,705 | ₩28,717 | +0.04% | 200 |
|---|
| 2026.01.27 | ₩27,794 | ₩28,725 | ₩27,766 | ₩28,725 | +3.35% | 800 |
|---|
| 2026.01.26 | ₩27,753 | ₩28,061 | ₩27,750 | ₩27,750 | -0.01% | 600 |
|---|
| 2026.01.23 | ₩28,759 | ₩28,759 | ₩28,201 | ₩28,201 | -1.94% | 200 |
|---|
| 2026.01.22 | ₩28,142 | ₩28,217 | ₩28,142 | ₩28,217 | +0.27% | 200 |
|---|
| 2026.01.21 | ₩27,753 | ₩29,000 | ₩27,753 | ₩28,892 | +4.10% | 1.1천 |
|---|
| 2026.01.20 | ₩28,826 | ₩29,376 | ₩28,383 | ₩28,497 | -1.14% | 1.7만 |
|---|
| 2026.01.16 | ₩30,959 | ₩31,015 | ₩30,732 | ₩31,015 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩31,514 | ₩31,514 | ₩30,841 | ₩30,841 | -2.14% | 700 |
|---|
| 2026.01.14 | ₩31,710 | ₩31,991 | ₩31,710 | ₩31,834 | +0.39% | 900 |
|---|
| 2026.01.13 | ₩30,167 | ₩30,898 | ₩30,167 | ₩30,833 | +2.21% | 1천 |
|---|
| 2026.01.12 | ₩30,154 | ₩30,154 | ₩29,805 | ₩29,805 | -1.16% | 800 |
|---|
| 2026.01.09 | ₩29,765 | ₩30,301 | ₩29,590 | ₩29,684 | -0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩29,778 | ₩29,938 | ₩29,778 | ₩29,938 | +0.54% | 200 |
|---|
| 2026.01.07 | ₩30,731 | ₩30,798 | ₩30,234 | ₩30,234 | -1.62% | 1.2천 |
|---|
| 2026.01.06 | ₩31,864 | ₩31,864 | ₩31,012 | ₩31,138 | -2.28% | 3.4천 |
|---|
| 2026.01.05 | ₩30,189 | ₩31,415 | ₩30,181 | ₩31,310 | +3.71% | 2.8천 |
|---|
| 2026.01.02 | ₩29,577 | ₩29,604 | ₩29,460 | ₩29,460 | -0.39% | 1.7천 |
|---|
| 2025.12.31 | ₩27,994 | ₩28,008 | ₩27,891 | ₩27,891 | -0.37% | 1천 |
|---|
| 2025.12.30 | ₩28,289 | ₩28,289 | ₩28,001 | ₩28,001 | -1.02% | 500 |
|---|
| 2025.12.29 | ₩27,967 | ₩27,967 | ₩27,927 | ₩27,935 | -0.12% | 600 |
|---|
| 2025.12.26 | ₩27,592 | ₩27,781 | ₩27,592 | ₩27,781 | +0.69% | 300 |
|---|
| 2025.12.24 | ₩27,780 | ₩27,954 | ₩27,699 | ₩27,877 | +0.35% | 700 |
|---|
| 2025.12.23 | ₩28,101 | ₩28,209 | ₩28,088 | ₩28,209 | +0.38% | 500 |
|---|
| 2025.12.22 | ₩28,236 | ₩28,236 | ₩27,871 | ₩27,871 | -1.29% | 500 |
|---|
| 2025.12.19 | ₩28,206 | ₩28,615 | ₩28,206 | ₩28,615 | +1.45% | 3천 |
|---|
| 2025.12.18 | ₩28,261 | ₩28,477 | ₩26,680 | ₩26,680 | -5.60% | 1.7천 |
|---|
| 2025.12.17 | ₩29,081 | ₩29,081 | ₩27,354 | ₩27,354 | -5.94% | 400 |
|---|
| 2025.12.16 | ₩28,330 | ₩28,541 | ₩28,330 | ₩28,541 | +0.75% | 300 |
|---|
| 2025.12.15 | ₩29,014 | ₩29,014 | ₩28,173 | ₩28,173 | -2.90% | 1.2천 |
|---|
| 2025.12.12 | ₩30,663 | ₩30,663 | ₩29,510 | ₩29,623 | -3.39% | 1천 |
|---|
| 2025.12.11 | ₩30,140 | ₩30,529 | ₩30,033 | ₩30,529 | +1.29% | 400 |
|---|
| 2025.12.10 | ₩31,388 | ₩31,750 | ₩31,067 | ₩31,483 | +0.30% | 700 |
|---|
| 2025.12.09 | ₩32,179 | ₩32,179 | ₩31,553 | ₩31,553 | -1.95% | 500 |
|---|
| 2025.12.08 | ₩30,221 | ₩30,363 | ₩30,034 | ₩30,363 | +0.47% | 1.3천 |
|---|
| 2025.12.05 | ₩30,234 | ₩30,246 | ₩29,467 | ₩29,467 | -2.54% | 2.5천 |
|---|
| 2025.12.04 | ₩30,918 | ₩31,254 | ₩30,674 | ₩30,674 | -0.79% | 3천 |
|---|
| 2025.12.03 | ₩30,851 | ₩30,993 | ₩30,747 | ₩30,993 | +0.46% | 1.2천 |
|---|
| 2025.12.02 | ₩28,732 | ₩30,207 | ₩28,732 | ₩29,797 | +3.71% | 1.3천 |
|---|
| 2025.12.01 | ₩27,806 | ₩27,806 | ₩27,534 | ₩27,534 | -0.98% | 500 |
|---|
| 2025.11.28 | ₩30,918 | ₩30,918 | ₩30,187 | ₩30,187 | -2.36% | 500 |
|---|
| 2025.11.26 | ₩29,396 | ₩30,466 | ₩29,396 | ₩30,466 | +3.64% | 200 |
|---|
| 2025.11.25 | ₩28,918 | ₩29,537 | ₩28,918 | ₩29,518 | +2.07% | 2.9천 |
|---|
| 2025.11.24 | ₩28,457 | ₩30,152 | ₩28,457 | ₩30,008 | +5.45% | 5.1천 |
|---|
| 2025.11.21 | ₩27,780 | ₩27,780 | ₩27,401 | ₩27,401 | -1.36% | 1.6천 |
|---|
| 2025.11.20 | ₩28,571 | ₩28,708 | ₩28,571 | ₩28,708 | +0.48% | 1.4천 |
|---|
| 2025.11.19 | ₩29,581 | ₩29,581 | ₩29,342 | ₩29,342 | -0.81% | 800 |
|---|
| 2025.11.18 | ₩31,435 | ₩31,488 | ₩31,435 | ₩31,488 | +0.17% | 400 |
|---|
| 2025.11.17 | ₩31,052 | ₩31,935 | ₩30,107 | ₩30,107 | -3.05% | 1.4천 |
|---|
| 2025.11.14 | ₩30,960 | ₩32,219 | ₩30,960 | ₩31,341 | +1.23% | 3.4천 |
|---|
| 2025.11.13 | ₩34,045 | ₩34,245 | ₩31,475 | ₩31,475 | -7.55% | 1.2천 |
|---|