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 | ₩23,400 | ₩23,427 | ₩23,273 | ₩23,273 | -0.54% | 1.8천 |
| 2026.10.08 | ₩23,749 | ₩23,749 | ₩22,689 | ₩23,161 | -2.47% | 800 |
| 2026.10.07 | ₩24,138 | ₩24,433 | ₩24,084 | ₩24,236 | +0.41% | 1.7천 |
| 2026.10.06 | ₩25,479 | ₩25,586 | ₩25,287 | ₩25,287 | -0.75% | 1.2천 |
| 2026.10.05 | ₩25,383 | ₩25,383 | ₩25,383 | ₩25,383 | 0.00% | 100 |
| 2026.10.02 | ₩25,633 | ₩25,633 | ₩24,855 | ₩24,855 | -3.03% | 1.2천 |
| 2026.10.01 | ₩25,177 | ₩25,177 | ₩25,177 | ₩25,177 | 0.00% | 100 |
| 2026.09.30 | ₩25,076 | ₩25,076 | ₩24,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,988 |
| -0.35% |
| 200 |
| 2026.09.29 | ₩25,345 | ₩25,504 | ₩24,929 | ₩24,996 | -1.38% | 1.7천 |
|---|
| 2026.09.28 | ₩25,345 | ₩25,345 | ₩24,868 | ₩25,103 | -0.95% | 5.2천 |
|---|
| 2026.09.25 | ₩25,318 | ₩25,479 | ₩25,291 | ₩25,430 | +0.44% | 2.3천 |
|---|
| 2026.09.24 | ₩24,936 | ₩25,253 | ₩24,936 | ₩25,240 | +1.22% | 1.7천 |
|---|
| 2026.09.23 | ₩24,902 | ₩24,902 | ₩24,781 | ₩24,872 | -0.12% | 700 |
|---|
| 2026.09.22 | ₩25,640 | ₩25,787 | ₩25,479 | ₩25,685 | +0.18% | 5.7천 |
|---|
| 2026.09.21 | ₩25,217 | ₩25,599 | ₩25,217 | ₩25,559 | +1.36% | 1.2천 |
|---|
| 2026.09.18 | ₩23,883 | ₩24,333 | ₩23,883 | ₩24,333 | +1.89% | 2.9천 |
|---|
| 2026.09.17 | ₩22,368 | ₩22,770 | ₩22,368 | ₩22,612 | +1.09% | 500 |
|---|
| 2026.09.16 | ₩21,938 | ₩22,314 | ₩21,858 | ₩22,287 | +1.59% | 4.1천 |
|---|
| 2026.09.15 | ₩22,636 | ₩22,636 | ₩22,231 | ₩22,231 | -1.79% | 500 |
|---|
| 2026.09.14 | ₩23,458 | ₩23,458 | ₩23,458 | ₩23,458 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩23,629 | ₩23,686 | ₩23,025 | ₩23,180 | -1.90% | 9.3천 |
|---|
| 2026.09.10 | ₩22,703 | ₩22,703 | ₩22,448 | ₩22,636 | -0.30% | 5.4천 |
|---|
| 2026.09.09 | ₩23,762 | ₩23,762 | ₩23,058 | ₩23,058 | -2.96% | 1.7만 |
|---|
| 2026.09.08 | ₩23,333 | ₩23,440 | ₩23,333 | ₩23,434 | +0.43% | 600 |
|---|
| 2026.09.04 | ₩22,897 | ₩22,946 | ₩22,897 | ₩22,946 | +0.21% | 600 |
|---|
| 2026.09.03 | ₩23,533 | ₩23,533 | ₩23,533 | ₩23,533 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩22,142 | ₩22,142 | ₩22,142 | ₩22,142 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩22,648 | ₩22,649 | ₩22,329 | ₩22,329 | -1.41% | 4.4천 |
|---|
| 2026.08.31 | ₩22,856 | ₩22,856 | ₩22,856 | ₩22,856 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩23,199 | ₩23,199 | ₩22,569 | ₩22,569 | -2.72% | 3.8천 |
|---|
| 2026.08.27 | ₩23,474 | ₩23,574 | ₩23,373 | ₩23,397 | -0.33% | 7.1천 |
|---|
| 2026.08.26 | ₩22,622 | ₩22,640 | ₩22,448 | ₩22,640 | +0.08% | 1.4천 |
|---|
| 2026.08.25 | ₩22,984 | ₩23,037 | ₩22,864 | ₩22,864 | -0.53% | 900 |
|---|
| 2026.08.24 | ₩23,320 | ₩23,373 | ₩22,873 | ₩22,873 | -1.91% | 600 |
|---|
| 2026.08.21 | ₩22,059 | ₩22,274 | ₩22,059 | ₩22,078 | +0.09% | 1.4천 |
|---|
| 2026.08.20 | ₩20,530 | ₩21,375 | ₩20,530 | ₩20,934 | +1.97% | 2.5천 |
|---|
| 2026.08.19 | ₩18,747 | ₩19,189 | ₩18,747 | ₩19,189 | +2.36% | 1.3천 |
|---|
| 2026.08.18 | ₩17,741 | ₩17,842 | ₩17,661 | ₩17,842 | +0.57% | 900 |
|---|
| 2026.08.17 | ₩17,775 | ₩17,834 | ₩17,728 | ₩17,749 | -0.14% | 1천 |
|---|
| 2026.08.14 | ₩17,580 | ₩17,647 | ₩17,486 | ₩17,567 | -0.08% | 3.7천 |
|---|
| 2026.08.13 | ₩17,714 | ₩17,714 | ₩17,594 | ₩17,693 | -0.12% | 600 |
|---|
| 2026.08.12 | ₩17,848 | ₩17,848 | ₩17,653 | ₩17,653 | -1.10% | 2.3천 |
|---|
| 2026.08.11 | ₩17,685 | ₩17,685 | ₩17,685 | ₩17,685 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩17,848 | ₩17,848 | ₩17,486 | ₩17,607 | -1.35% | 2.1천 |
|---|
| 2026.08.07 | ₩17,661 | ₩17,732 | ₩17,661 | ₩17,732 | +0.40% | 200 |
|---|
| 2026.08.06 | ₩17,808 | ₩17,808 | ₩17,701 | ₩17,701 | -0.60% | 500 |
|---|
| 2026.08.05 | ₩17,928 | ₩17,928 | ₩17,928 | ₩17,928 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩17,724 | ₩17,724 | ₩17,724 | ₩17,724 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩17,473 | ₩17,688 | ₩17,419 | ₩17,688 | +1.23% | 1천 |
|---|
| 2026.07.31 | ₩17,567 | ₩17,567 | ₩17,486 | ₩17,539 | -0.16% | 1.1천 |
|---|
| 2026.07.30 | ₩17,976 | ₩17,976 | ₩17,976 | ₩17,976 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩17,686 | ₩17,701 | ₩17,578 | ₩17,578 | -0.61% | 900 |
|---|
| 2026.07.28 | ₩17,473 | ₩17,760 | ₩17,473 | ₩17,760 | +1.64% | 400 |
|---|
| 2026.07.27 | ₩18,043 | ₩18,043 | ₩18,043 | ₩18,043 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩17,594 | ₩17,594 | ₩17,547 | ₩17,547 | -0.27% | 200 |
|---|
| 2026.07.23 | ₩17,929 | ₩17,929 | ₩17,634 | ₩17,686 | -1.35% | 1.6천 |
|---|
| 2026.07.22 | ₩18,170 | ₩18,358 | ₩18,123 | ₩18,123 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩18,224 | ₩18,278 | ₩18,157 | ₩18,192 | -0.18% | 2.9천 |
|---|
| 2026.07.20 | ₩17,607 | ₩18,063 | ₩17,607 | ₩17,968 | +2.05% | 4.1천 |
|---|
| 2026.07.17 | ₩17,312 | ₩17,594 | ₩17,258 | ₩17,588 | +1.60% | 900 |
|---|
| 2026.07.16 | ₩18,009 | ₩18,009 | ₩17,839 | ₩17,839 | -0.95% | 400 |
|---|
| 2026.07.15 | ₩18,519 | ₩18,519 | ₩18,190 | ₩18,190 | -1.77% | 2.7천 |
|---|
| 2026.07.14 | ₩17,961 | ₩17,961 | ₩17,961 | ₩17,961 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩17,191 | ₩17,191 | ₩17,191 | ₩17,191 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩17,553 | ₩17,553 | ₩17,553 | ₩17,553 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩17,312 | ₩17,312 | ₩17,284 | ₩17,284 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩16,951 | ₩17,175 | ₩16,951 | ₩17,175 | +1.32% | 300 |
|---|
| 2026.07.07 | ₩17,741 | ₩17,741 | ₩17,741 | ₩17,741 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩17,882 | ₩17,915 | ₩17,882 | ₩17,915 | +0.19% | 300 |
|---|
| 2026.07.02 | ₩17,063 | ₩17,063 | ₩17,063 | ₩17,063 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩16,266 | ₩16,507 | ₩16,266 | ₩16,452 | +1.15% | 400 |
|---|
| 2026.06.30 | ₩15,919 | ₩16,129 | ₩15,917 | ₩16,129 | +1.32% | 2.1천 |
|---|
| 2026.06.29 | ₩16,279 | ₩16,593 | ₩16,092 | ₩16,593 | +1.93% | 300 |
|---|
| 2026.06.26 | ₩16,078 | ₩16,347 | ₩16,078 | ₩16,281 | +1.26% | 600 |
|---|
| 2026.06.25 | ₩16,334 | ₩16,334 | ₩15,770 | ₩15,844 | -3.00% | 2.5천 |
|---|
| 2026.06.24 | ₩16,662 | ₩16,662 | ₩15,865 | ₩16,013 | -3.90% | 2.1천 |
|---|
| 2026.06.23 | ₩15,663 | ₩16,843 | ₩15,663 | ₩16,749 | +6.93% | 1.9천 |
|---|
| 2026.06.22 | ₩17,635 | ₩17,795 | ₩17,403 | ₩17,403 | -1.32% | 2.7천 |
|---|
| 2026.06.18 | ₩17,473 | ₩17,567 | ₩17,178 | ₩17,178 | -1.69% | 4.1천 |
|---|
| 2026.06.17 | ₩17,915 | ₩17,969 | ₩17,623 | ₩17,623 | -1.63% | 800 |
|---|
| 2026.06.16 | ₩18,076 | ₩18,134 | ₩17,996 | ₩18,134 | +0.32% | 900 |
|---|
| 2026.06.15 | ₩18,318 | ₩18,613 | ₩18,318 | ₩18,445 | +0.70% | 700 |
|---|
| 2026.06.12 | ₩17,030 | ₩17,218 | ₩17,004 | ₩17,004 | -0.16% | 600 |
|---|
| 2026.06.11 | ₩16,668 | ₩17,072 | ₩16,668 | ₩17,072 | +2.42% | 1.5천 |
|---|
| 2026.06.10 | ₩16,790 | ₩16,856 | ₩16,487 | ₩16,487 | -1.80% | 6.8천 |
|---|
| 2026.06.09 | ₩17,097 | ₩17,111 | ₩16,904 | ₩16,904 | -1.13% | 2.4천 |
|---|
| 2026.06.08 | ₩17,084 | ₩17,272 | ₩17,084 | ₩17,272 | +1.10% | 1.2천 |
|---|
| 2026.06.05 | ₩17,084 | ₩17,084 | ₩15,891 | ₩16,155 | -5.44% | 2.3천 |
|---|
| 2026.06.04 | ₩18,318 | ₩18,318 | ₩17,795 | ₩17,806 | -2.80% | 900 |
|---|
| 2026.06.03 | ₩18,680 | ₩18,680 | ₩18,249 | ₩18,249 | -2.30% | 1.4천 |
|---|
| 2026.06.02 | ₩19,270 | ₩19,270 | ₩19,112 | ₩19,112 | -0.82% | 600 |
|---|
| 2026.06.01 | ₩19,806 | ₩20,128 | ₩19,793 | ₩20,121 | +1.59% | 1.4천 |
|---|
| 2026.05.29 | ₩20,115 | ₩20,115 | ₩19,965 | ₩19,965 | -0.75% | 400 |
|---|
| 2026.05.28 | ₩19,739 | ₩19,947 | ₩19,739 | ₩19,871 | +0.67% | 800 |
|---|
| 2026.05.27 | ₩20,222 | ₩20,235 | ₩20,048 | ₩20,235 | +0.07% | 600 |
|---|
| 2026.05.26 | ₩20,508 | ₩20,508 | ₩20,296 | ₩20,371 | -0.67% | 2.3천 |
|---|
| 2026.05.22 | ₩20,718 | ₩20,839 | ₩20,249 | ₩20,344 | -1.81% | 2.7천 |
|---|
| 2026.05.21 | ₩20,978 | ₩20,978 | ₩20,978 | ₩20,978 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩20,705 | ₩20,772 | ₩20,705 | ₩20,772 | +0.32% | 100 |
|---|
| 2026.05.19 | ₩20,492 | ₩20,530 | ₩20,457 | ₩20,457 | -0.17% | 1.9천 |
|---|
| 2026.05.18 | ₩20,705 | ₩20,718 | ₩20,343 | ₩20,619 | -0.41% | 6.4천 |
|---|
| 2026.05.15 | ₩21,898 | ₩21,898 | ₩21,429 | ₩21,602 | -1.35% | 3.7천 |
|---|
| 2026.05.14 | ₩21,818 | ₩22,428 | ₩21,791 | ₩22,295 | +2.19% | 2.8천 |
|---|
| 2026.05.13 | ₩21,851 | ₩21,851 | ₩21,590 | ₩21,649 | -0.93% | 3천 |
|---|
| 2026.05.12 | ₩22,005 | ₩22,005 | ₩21,684 | ₩21,894 | -0.51% | 1.8천 |
|---|
| 2026.05.11 | ₩22,178 | ₩22,393 | ₩22,153 | ₩22,393 | +0.97% | 3.7천 |
|---|
| 2026.05.08 | ₩21,348 | ₩21,900 | ₩21,348 | ₩21,900 | +2.58% | 2.5천 |
|---|
| 2026.05.07 | ₩21,871 | ₩21,898 | ₩21,469 | ₩21,567 | -1.39% | 8.7천 |
|---|
| 2026.05.06 | ₩22,052 | ₩22,125 | ₩21,885 | ₩21,992 | -0.27% | 5.1천 |
|---|
| 2026.05.05 | ₩22,126 | ₩22,126 | ₩21,724 | ₩21,863 | -1.19% | 4.8천 |
|---|
| 2026.05.04 | ₩21,643 | ₩21,676 | ₩21,643 | ₩21,676 | +0.15% | 600 |
|---|
| 2026.05.01 | ₩21,348 | ₩21,442 | ₩21,348 | ₩21,362 | +0.06% | 400 |
|---|
| 2026.04.30 | ₩21,134 | ₩21,134 | ₩20,933 | ₩21,010 | -0.58% | 1.4천 |
|---|
| 2026.04.29 | ₩21,214 | ₩21,214 | ₩20,803 | ₩20,803 | -1.94% | 500 |
|---|
| 2026.04.28 | ₩21,082 | ₩21,291 | ₩21,000 | ₩21,291 | +0.99% | 1.1만 |
|---|
| 2026.04.27 | ₩21,550 | ₩21,562 | ₩21,120 | ₩21,275 | -1.28% | 9.9천 |
|---|
| 2026.04.24 | ₩21,751 | ₩21,791 | ₩21,576 | ₩21,717 | -0.15% | 3.7천 |
|---|
| 2026.04.23 | ₩21,638 | ₩21,638 | ₩21,638 | ₩21,638 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩22,180 | ₩22,180 | ₩22,152 | ₩22,152 | -0.13% | 2천 |
|---|
| 2026.04.21 | ₩21,643 | ₩21,643 | ₩21,385 | ₩21,385 | -1.20% | 300 |
|---|
| 2026.04.20 | ₩21,417 | ₩21,680 | ₩21,335 | ₩21,680 | +1.23% | 3.1천 |
|---|
| 2026.04.17 | ₩22,414 | ₩22,596 | ₩22,414 | ₩22,530 | +0.51% | 1.1천 |
|---|
| 2026.04.16 | ₩22,110 | ₩22,110 | ₩22,110 | ₩22,110 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩21,751 | ₩21,910 | ₩21,690 | ₩21,843 | +0.43% | 2.2천 |
|---|
| 2026.04.14 | ₩21,630 | ₩21,979 | ₩21,295 | ₩21,295 | -1.55% | 6.4천 |
|---|
| 2026.04.13 | ₩20,557 | ₩21,044 | ₩20,544 | ₩21,044 | +2.37% | 3.7천 |
|---|
| 2026.04.10 | ₩20,986 | ₩21,048 | ₩20,960 | ₩21,048 | +0.29% | 600 |
|---|
| 2026.04.09 | ₩20,517 | ₩20,906 | ₩20,517 | ₩20,817 | +1.46% | 500 |
|---|
| 2026.04.08 | ₩21,161 | ₩21,161 | ₩20,749 | ₩20,749 | -1.95% | 300 |
|---|
| 2026.04.07 | ₩19,981 | ₩20,233 | ₩19,940 | ₩20,233 | +1.26% | 400 |
|---|
| 2026.04.06 | ₩20,651 | ₩20,678 | ₩20,466 | ₩20,466 | -0.90% | 500 |
|---|
| 2026.04.02 | ₩19,820 | ₩19,881 | ₩19,820 | ₩19,881 | +0.31% | 400 |
|---|
| 2026.04.01 | ₩20,450 | ₩20,872 | ₩20,450 | ₩20,748 | +1.46% | 6.6천 |
|---|
| 2026.03.31 | ₩20,151 | ₩20,151 | ₩20,151 | ₩20,151 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩19,735 | ₩19,735 | ₩19,735 | ₩19,735 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,672 | ₩19,672 | ₩19,531 | ₩19,617 | -0.28% | 3천 |
|---|
| 2026.03.26 | ₩20,249 | ₩20,249 | ₩20,108 | ₩20,108 | -0.70% | 300 |
|---|
| 2026.03.25 | ₩21,159 | ₩21,159 | ₩21,159 | ₩21,159 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩20,650 | ₩20,650 | ₩20,650 | ₩20,650 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩21,080 | ₩21,229 | ₩20,852 | ₩21,049 | -0.15% | 2.7천 |
|---|
| 2026.03.20 | ₩20,939 | ₩20,939 | ₩20,919 | ₩20,919 | -0.10% | 100 |
|---|
| 2026.03.19 | ₩20,981 | ₩20,981 | ₩20,981 | ₩20,981 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩21,255 | ₩21,456 | ₩21,134 | ₩21,315 | +0.28% | 800 |
|---|
| 2026.03.17 | ₩22,394 | ₩22,515 | ₩22,394 | ₩22,447 | +0.23% | 400 |
|---|
| 2026.03.16 | ₩21,938 | ₩22,523 | ₩21,938 | ₩22,523 | +2.67% | 400 |
|---|
| 2026.03.13 | ₩20,781 | ₩20,781 | ₩20,781 | ₩20,781 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩20,529 | ₩20,530 | ₩20,410 | ₩20,493 | -0.18% | 1.6천 |
|---|
| 2026.03.11 | ₩20,597 | ₩20,597 | ₩20,530 | ₩20,534 | -0.31% | 300 |
|---|
| 2026.03.10 | ₩20,249 | ₩20,705 | ₩20,207 | ₩20,207 | -0.21% | 2.7천 |
|---|
| 2026.03.09 | ₩19,981 | ₩20,343 | ₩19,840 | ₩20,125 | +0.72% | 7.7천 |
|---|
| 2026.03.06 | ₩19,726 | ₩19,731 | ₩19,531 | ₩19,731 | +0.03% | 1천 |
|---|
| 2026.03.05 | ₩20,571 | ₩20,654 | ₩20,571 | ₩20,654 | +0.40% | 100 |
|---|
| 2026.03.04 | ₩20,544 | ₩21,273 | ₩20,544 | ₩21,273 | +3.55% | 800 |
|---|
| 2026.03.03 | ₩19,684 | ₩19,684 | ₩19,684 | ₩19,684 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩19,619 | ₩20,382 | ₩19,619 | ₩20,272 | +3.33% | 600 |
|---|
| 2026.02.27 | ₩19,484 | ₩19,484 | ₩19,136 | ₩19,270 | -1.10% | 1.6천 |
|---|
| 2026.02.26 | ₩20,072 | ₩20,072 | ₩20,072 | ₩20,072 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩19,887 | ₩20,812 | ₩19,887 | ₩20,757 | +4.38% | 3.2천 |
|---|
| 2026.02.24 | ₩18,318 | ₩18,814 | ₩18,318 | ₩18,767 | +2.45% | 600 |
|---|
| 2026.02.23 | ₩19,230 | ₩19,256 | ₩18,803 | ₩18,803 | -2.22% | 400 |
|---|
| 2026.02.20 | ₩19,645 | ₩19,977 | ₩19,645 | ₩19,977 | +1.69% | 700 |
|---|
| 2026.02.19 | ₩19,686 | ₩19,699 | ₩19,625 | ₩19,633 | -0.27% | 1.7천 |
|---|
| 2026.02.18 | ₩19,577 | ₩19,577 | ₩19,577 | ₩19,577 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩20,184 | ₩20,184 | ₩20,184 | ₩20,184 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩20,209 | ₩20,209 | ₩20,209 | ₩20,209 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩19,444 | ₩19,444 | ₩19,086 | ₩19,086 | -1.84% | 100 |
|---|
| 2026.02.11 | ₩19,055 | ₩19,498 | ₩17,942 | ₩19,463 | +2.14% | 3.4천 |
|---|
| 2026.02.10 | ₩20,195 | ₩20,195 | ₩19,888 | ₩19,888 | -1.52% | 400 |
|---|
| 2026.02.09 | ₩20,611 | ₩20,870 | ₩20,611 | ₩20,870 | +1.26% | 900 |
|---|
| 2026.02.06 | ₩20,162 | ₩21,080 | ₩20,162 | ₩20,683 | +2.59% | 5.7천 |
|---|
| 2026.02.05 | ₩20,597 | ₩20,678 | ₩18,497 | ₩18,497 | -10.20% | 2.3천 |
|---|
| 2026.02.04 | ₩22,435 | ₩22,435 | ₩21,550 | ₩21,874 | -2.50% | 1.1천 |
|---|
| 2026.02.03 | ₩23,212 | ₩23,257 | ₩22,636 | ₩23,257 | +0.19% | 900 |
|---|
| 2026.02.02 | ₩23,829 | ₩23,829 | ₩23,326 | ₩23,326 | -2.11% | 1.1천 |
|---|
| 2026.01.30 | ₩26,142 | ₩26,142 | ₩26,061 | ₩26,061 | -0.31% | 4.2천 |
|---|
| 2026.01.29 | ₩26,994 | ₩26,994 | ₩26,907 | ₩26,907 | -0.32% | 400 |
|---|
| 2026.01.28 | ₩28,697 | ₩28,709 | ₩28,697 | ₩28,709 | +0.04% | 200 |
|---|
| 2026.01.27 | ₩27,786 | ₩28,717 | ₩27,758 | ₩28,717 | +3.35% | 800 |
|---|
| 2026.01.26 | ₩27,745 | ₩28,053 | ₩27,742 | ₩27,742 | -0.01% | 600 |
|---|
| 2026.01.23 | ₩28,751 | ₩28,751 | ₩28,193 | ₩28,193 | -1.94% | 200 |
|---|
| 2026.01.22 | ₩28,134 | ₩28,209 | ₩28,134 | ₩28,209 | +0.27% | 200 |
|---|
| 2026.01.21 | ₩27,745 | ₩28,992 | ₩27,745 | ₩28,883 | +4.10% | 1.1천 |
|---|
| 2026.01.20 | ₩28,818 | ₩29,367 | ₩28,375 | ₩28,489 | -1.14% | 1.7만 |
|---|
| 2026.01.16 | ₩30,950 | ₩31,006 | ₩30,723 | ₩31,006 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩31,505 | ₩31,505 | ₩30,832 | ₩30,832 | -2.14% | 700 |
|---|
| 2026.01.14 | ₩31,701 | ₩31,982 | ₩31,701 | ₩31,825 | +0.39% | 900 |
|---|
| 2026.01.13 | ₩30,159 | ₩30,889 | ₩30,159 | ₩30,824 | +2.21% | 1천 |
|---|
| 2026.01.12 | ₩30,145 | ₩30,145 | ₩29,797 | ₩29,797 | -1.16% | 800 |
|---|
| 2026.01.09 | ₩29,756 | ₩30,293 | ₩29,582 | ₩29,676 | -0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩29,770 | ₩29,929 | ₩29,770 | ₩29,929 | +0.54% | 200 |
|---|
| 2026.01.07 | ₩30,722 | ₩30,789 | ₩30,226 | ₩30,226 | -1.62% | 1.2천 |
|---|
| 2026.01.06 | ₩31,855 | ₩31,855 | ₩31,003 | ₩31,130 | -2.28% | 3.4천 |
|---|
| 2026.01.05 | ₩30,180 | ₩31,406 | ₩30,172 | ₩31,301 | +3.71% | 2.8천 |
|---|
| 2026.01.02 | ₩29,569 | ₩29,595 | ₩29,452 | ₩29,452 | -0.39% | 1.7천 |
|---|
| 2025.12.31 | ₩27,986 | ₩28,000 | ₩27,883 | ₩27,883 | -0.37% | 1천 |
|---|
| 2025.12.30 | ₩28,281 | ₩28,281 | ₩27,993 | ₩27,993 | -1.02% | 500 |
|---|
| 2025.12.29 | ₩27,959 | ₩27,959 | ₩27,919 | ₩27,927 | -0.12% | 600 |
|---|
| 2025.12.26 | ₩27,584 | ₩27,773 | ₩27,584 | ₩27,773 | +0.69% | 300 |
|---|
| 2025.12.24 | ₩27,772 | ₩27,946 | ₩27,691 | ₩27,870 | +0.35% | 700 |
|---|
| 2025.12.23 | ₩28,094 | ₩28,201 | ₩28,080 | ₩28,201 | +0.38% | 500 |
|---|
| 2025.12.22 | ₩28,228 | ₩28,228 | ₩27,863 | ₩27,863 | -1.29% | 500 |
|---|
| 2025.12.19 | ₩28,198 | ₩28,607 | ₩28,198 | ₩28,607 | +1.45% | 3천 |
|---|
| 2025.12.18 | ₩28,253 | ₩28,469 | ₩26,672 | ₩26,672 | -5.60% | 1.7천 |
|---|
| 2025.12.17 | ₩29,072 | ₩29,072 | ₩27,347 | ₩27,347 | -5.94% | 400 |
|---|
| 2025.12.16 | ₩28,321 | ₩28,533 | ₩28,321 | ₩28,533 | +0.75% | 300 |
|---|
| 2025.12.15 | ₩29,005 | ₩29,005 | ₩28,165 | ₩28,165 | -2.90% | 1.2천 |
|---|
| 2025.12.12 | ₩30,655 | ₩30,655 | ₩29,502 | ₩29,614 | -3.39% | 1천 |
|---|
| 2025.12.11 | ₩30,132 | ₩30,521 | ₩30,025 | ₩30,521 | +1.29% | 400 |
|---|
| 2025.12.10 | ₩31,379 | ₩31,741 | ₩31,058 | ₩31,474 | +0.30% | 700 |
|---|
| 2025.12.09 | ₩32,170 | ₩32,170 | ₩31,544 | ₩31,544 | -1.95% | 500 |
|---|
| 2025.12.08 | ₩30,212 | ₩30,354 | ₩30,026 | ₩30,354 | +0.47% | 1.3천 |
|---|
| 2025.12.05 | ₩30,226 | ₩30,238 | ₩29,459 | ₩29,459 | -2.54% | 2.5천 |
|---|
| 2025.12.04 | ₩30,910 | ₩31,245 | ₩30,666 | ₩30,666 | -0.79% | 3천 |
|---|
| 2025.12.03 | ₩30,843 | ₩30,985 | ₩30,738 | ₩30,985 | +0.46% | 1.2천 |
|---|
| 2025.12.02 | ₩28,724 | ₩30,199 | ₩28,724 | ₩29,789 | +3.71% | 1.3천 |
|---|
| 2025.12.01 | ₩27,799 | ₩27,799 | ₩27,526 | ₩27,526 | -0.98% | 500 |
|---|
| 2025.11.28 | ₩30,910 | ₩30,910 | ₩30,179 | ₩30,179 | -2.36% | 500 |
|---|
| 2025.11.26 | ₩29,388 | ₩30,458 | ₩29,388 | ₩30,458 | +3.64% | 200 |
|---|
| 2025.11.25 | ₩28,910 | ₩29,528 | ₩28,910 | ₩29,510 | +2.07% | 2.9천 |
|---|
| 2025.11.24 | ₩28,449 | ₩30,144 | ₩28,449 | ₩29,999 | +5.45% | 5.1천 |
|---|
| 2025.11.21 | ₩27,772 | ₩27,772 | ₩27,394 | ₩27,394 | -1.36% | 1.6천 |
|---|
| 2025.11.20 | ₩28,563 | ₩28,700 | ₩28,563 | ₩28,700 | +0.48% | 1.4천 |
|---|
| 2025.11.19 | ₩29,573 | ₩29,573 | ₩29,334 | ₩29,334 | -0.81% | 800 |
|---|
| 2025.11.18 | ₩31,426 | ₩31,480 | ₩31,426 | ₩31,480 | +0.17% | 400 |
|---|
| 2025.11.17 | ₩31,044 | ₩31,926 | ₩30,098 | ₩30,098 | -3.05% | 1.4천 |
|---|
| 2025.11.14 | ₩30,951 | ₩32,210 | ₩30,951 | ₩31,332 | +1.23% | 3.4천 |
|---|
| 2025.11.13 | ₩34,035 | ₩34,235 | ₩31,466 | ₩31,466 | -7.55% | 1.2천 |
|---|