시장 데이터를 불러오는 중
전체 종목
21Shares 2x Long Dogecoin ETF 과거 주가
21Shares 2x Long Dogecoin ETF · TXXD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares 2x Long Dogecoin ETF · TXXD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,876 | ₩50,137 | ₩49,199 | ₩49,394 | -0.96% | 1만 |
| 2026.10.08 | ₩52,462 | ₩53,065 | ₩45,775 | ₩48,804 | -6.97% | 1.7만 |
| 2026.10.07 | ₩54,832 | ₩55,705 | ₩54,166 | ₩54,634 | -0.36% | 1.6만 |
| 2026.10.06 | ₩64,870 | ₩64,884 | ₩61,762 | ₩61,770 | -4.78% | 3천 |
| 2026.10.05 | ₩64,797 | ₩64,991 | ₩62,391 | ₩63,959 | -1.29% | 4.2천 |
| 2026.10.02 | ₩66,476 | ₩66,476 | ₩58,157 | ₩59,037 | -11.19% | 7.5천 |
| 2026.10.01 | ₩63,832 | ₩64,455 | ₩62,429 | ₩63,726 | -0.17% | 7천 |
| 2026.09.30 | ₩67,269 | ₩68,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,673 |
| -6.83% |
| 8.7천 |
| 2026.09.29 | ₩65,004 | ₩65,889 | ₩61,983 | ₩62,737 | -3.49% | 1.8만 |
|---|
| 2026.09.28 | ₩64,040 | ₩65,071 | ₩60,262 | ₩62,580 | -2.28% | 1.6만 |
|---|
| 2026.09.25 | ₩70,780 | ₩71,410 | ₩68,019 | ₩71,233 | +0.64% | 1.9만 |
|---|
| 2026.09.24 | ₩63,932 | ₩68,381 | ₩63,309 | ₩66,761 | +4.42% | 1.2만 |
|---|
| 2026.09.23 | ₩72,106 | ₩72,106 | ₩60,334 | ₩62,083 | -13.90% | 1.6만 |
|---|
| 2026.09.22 | ₩73,647 | ₩73,647 | ₩71,329 | ₩72,680 | -1.31% | 1.1만 |
|---|
| 2026.09.21 | ₩64,107 | ₩72,455 | ₩62,901 | ₩70,646 | +10.20% | 1.8만 |
|---|
| 2026.09.18 | ₩54,606 | ₩57,621 | ₩54,606 | ₩57,002 | +4.39% | 1.4만 |
|---|
| 2026.09.17 | ₩49,118 | ₩50,438 | ₩49,118 | ₩49,443 | +0.66% | 5.3천 |
|---|
| 2026.09.16 | ₩46,914 | ₩48,080 | ₩46,056 | ₩47,922 | +2.15% | 2.5만 |
|---|
| 2026.09.15 | ₩50,472 | ₩50,472 | ₩46,338 | ₩48,407 | -4.09% | 1.1만 |
|---|
| 2026.09.14 | ₩52,515 | ₩54,271 | ₩52,261 | ₩53,423 | +1.73% | 7.9천 |
|---|
| 2026.09.11 | ₩53,252 | ₩57,326 | ₩53,176 | ₩53,425 | +0.32% | 8.6천 |
|---|
| 2026.09.10 | ₩52,261 | ₩53,226 | ₩51,323 | ₩52,778 | +0.99% | 1.1만 |
|---|
| 2026.09.09 | ₩61,373 | ₩61,373 | ₩56,542 | ₩56,888 | -7.31% | 6.5천 |
|---|
| 2026.09.08 | ₩58,907 | ₩61,788 | ₩58,251 | ₩60,200 | +2.20% | 7.1천 |
|---|
| 2026.09.04 | ₩54,941 | ₩55,879 | ₩53,266 | ₩54,311 | -1.15% | 1.7만 |
|---|
| 2026.09.03 | ₩53,601 | ₩61,507 | ₩52,931 | ₩61,239 | +14.25% | 1.9만 |
|---|
| 2026.09.02 | ₩50,264 | ₩51,993 | ₩49,983 | ₩50,827 | +1.12% | 6.3천 |
|---|
| 2026.09.01 | ₩52,797 | ₩53,440 | ₩50,653 | ₩51,872 | -1.75% | 3.6천 |
|---|
| 2026.08.31 | ₩52,797 | ₩54,030 | ₩51,685 | ₩53,467 | +1.27% | 1.3만 |
|---|
| 2026.08.28 | ₩58,291 | ₩59,966 | ₩54,137 | ₩55,477 | -4.83% | 1.5만 |
|---|
| 2026.08.27 | ₩60,301 | ₩62,713 | ₩59,363 | ₩60,891 | +0.98% | 8.4천 |
|---|
| 2026.08.26 | ₩57,621 | ₩57,661 | ₩54,284 | ₩55,959 | -2.88% | 8.6천 |
|---|
| 2026.08.25 | ₩61,909 | ₩62,177 | ₩59,765 | ₩60,167 | -2.81% | 6천 |
|---|
| 2026.08.24 | ₩66,465 | ₩66,733 | ₩60,971 | ₩61,909 | -6.85% | 1.4만 |
|---|
| 2026.08.21 | ₩54,941 | ₩56,951 | ₩53,869 | ₩56,013 | +1.95% | 2.7만 |
|---|
| 2026.08.20 | ₩48,442 | ₩55,008 | ₩46,901 | ₩50,251 | +3.73% | 3.9만 |
|---|
| 2026.08.19 | ₩39,933 | ₩43,283 | ₩39,758 | ₩42,546 | +6.54% | 1만 |
|---|
| 2026.08.18 | ₩38,861 | ₩39,799 | ₩38,861 | ₩39,531 | +1.72% | 1천 |
|---|
| 2026.08.17 | ₩39,397 | ₩39,933 | ₩39,397 | ₩39,464 | +0.17% | 1.7천 |
|---|
| 2026.08.14 | ₩38,593 | ₩39,397 | ₩38,526 | ₩39,062 | +1.22% | 3.6천 |
|---|
| 2026.08.13 | ₩39,129 | ₩39,517 | ₩38,593 | ₩39,397 | +0.68% | 1.6천 |
|---|
| 2026.08.12 | ₩40,067 | ₩40,603 | ₩39,531 | ₩39,933 | -0.33% | 5.9천 |
|---|
| 2026.08.11 | ₩40,335 | ₩40,603 | ₩39,464 | ₩40,335 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩39,397 | ₩39,531 | ₩38,727 | ₩38,995 | -1.02% | 3.5천 |
|---|
| 2026.08.07 | ₩39,263 | ₩39,799 | ₩38,459 | ₩39,397 | +0.34% | 6.5천 |
|---|
| 2026.08.06 | ₩38,110 | ₩38,593 | ₩37,923 | ₩38,057 | -0.14% | 5.5천 |
|---|
| 2026.08.05 | ₩39,062 | ₩40,201 | ₩38,861 | ₩39,825 | +1.96% | 2.8천 |
|---|
| 2026.08.04 | ₩39,691 | ₩40,335 | ₩39,397 | ₩39,866 | +0.44% | 1.7천 |
|---|
| 2026.08.03 | ₩39,129 | ₩40,067 | ₩39,129 | ₩39,598 | +1.20% | 1.3천 |
|---|
| 2026.07.31 | ₩38,633 | ₩39,665 | ₩37,990 | ₩39,169 | +1.39% | 890 |
|---|
| 2026.07.30 | ₩39,129 | ₩40,603 | ₩39,129 | ₩40,268 | +2.91% | 3.3천 |
|---|
| 2026.07.29 | ₩39,933 | ₩40,536 | ₩38,861 | ₩38,861 | -2.68% | 560 |
|---|
| 2026.07.28 | ₩39,397 | ₩40,603 | ₩38,727 | ₩40,134 | +1.87% | 1.4천 |
|---|
| 2026.07.27 | ₩42,653 | ₩43,283 | ₩40,737 | ₩41,809 | -1.98% | 2.1천 |
|---|
| 2026.07.24 | ₩38,325 | ₩39,129 | ₩37,521 | ₩38,593 | +0.70% | 3천 |
|---|
| 2026.07.23 | ₩40,737 | ₩40,817 | ₩38,593 | ₩38,874 | -4.57% | 3.2천 |
|---|
| 2026.07.22 | ₩42,881 | ₩44,221 | ₩42,747 | ₩42,961 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩43,859 | ₩44,221 | ₩43,859 | ₩44,154 | +0.67% | 2.1천 |
|---|
| 2026.07.20 | ₩48,107 | ₩48,107 | ₩41,943 | ₩42,211 | -12.26% | 3.2천 |
|---|
| 2026.07.17 | ₩41,273 | ₩43,283 | ₩40,871 | ₩43,015 | +4.22% | 2.2천 |
|---|
| 2026.07.16 | ₩44,127 | ₩44,891 | ₩43,685 | ₩43,685 | -1.00% | 3.6천 |
|---|
| 2026.07.15 | ₩46,365 | ₩46,485 | ₩44,489 | ₩44,623 | -3.76% | 1.8천 |
|---|
| 2026.07.14 | ₩45,025 | ₩46,432 | ₩44,381 | ₩45,226 | +0.45% | 6.9천 |
|---|
| 2026.07.13 | ₩42,881 | ₩43,283 | ₩41,366 | ₩42,211 | -1.56% | 9.2천 |
|---|
| 2026.07.10 | ₩45,226 | ₩45,561 | ₩44,690 | ₩45,346 | +0.27% | 4천 |
|---|
| 2026.07.09 | ₩42,881 | ₩45,226 | ₩42,881 | ₩44,154 | +2.97% | 5.7천 |
|---|
| 2026.07.08 | ₩42,572 | ₩44,087 | ₩41,943 | ₩43,430 | +2.01% | 7천 |
|---|
| 2026.07.07 | ₩45,561 | ₩47,169 | ₩44,824 | ₩46,030 | +1.03% | 1.8천 |
|---|
| 2026.07.06 | ₩46,097 | ₩49,246 | ₩45,842 | ₩48,951 | +6.19% | 4.8천 |
|---|
| 2026.07.02 | ₩46,231 | ₩47,021 | ₩45,159 | ₩45,561 | -1.45% | 4.8천 |
|---|
| 2026.07.01 | ₩42,613 | ₩44,623 | ₩42,479 | ₩43,551 | +2.20% | 6천 |
|---|
| 2026.06.30 | ₩40,603 | ₩43,283 | ₩40,067 | ₩42,948 | +5.78% | 7.3천 |
|---|
| 2026.06.29 | ₩43,591 | ₩45,293 | ₩42,613 | ₩44,904 | +3.01% | 1.1만 |
|---|
| 2026.06.26 | ₩44,757 | ₩47,437 | ₩44,623 | ₩46,901 | +4.79% | 4.5천 |
|---|
| 2026.06.25 | ₩46,552 | ₩46,552 | ₩41,675 | ₩43,979 | -5.53% | 8.4천 |
|---|
| 2026.06.24 | ₩50,787 | ₩50,921 | ₩43,685 | ₩45,561 | -10.29% | 2.1만 |
|---|
| 2026.06.23 | ₩53,065 | ₩53,400 | ₩51,457 | ₩51,859 | -2.27% | 7.6천 |
|---|
| 2026.06.22 | ₩60,569 | ₩61,105 | ₩57,487 | ₩57,755 | -4.65% | 4.1천 |
|---|
| 2026.06.18 | ₩60,837 | ₩60,837 | ₩56,817 | ₩57,956 | -4.74% | 4.4천 |
|---|
| 2026.06.17 | ₩62,445 | ₩65,125 | ₩61,373 | ₩61,708 | -1.18% | 5.1천 |
|---|
| 2026.06.16 | ₩64,589 | ₩65,259 | ₩62,713 | ₩64,187 | -0.62% | 4.7천 |
|---|
| 2026.06.15 | ₩70,351 | ₩70,351 | ₩66,733 | ₩66,880 | -4.93% | 8.9천 |
|---|
| 2026.06.12 | ₩64,053 | ₩72,763 | ₩63,785 | ₩65,246 | +1.86% | 1.3만 |
|---|
| 2026.06.11 | ₩61,708 | ₩64,415 | ₩60,569 | ₩63,839 | +3.45% | 2.3천 |
|---|
| 2026.06.10 | ₩60,569 | ₩61,775 | ₩59,108 | ₩59,108 | -2.41% | 2.4천 |
|---|
| 2026.06.09 | ₩62,485 | ₩62,780 | ₩59,778 | ₩62,177 | -0.49% | 2천 |
|---|
| 2026.06.08 | ₩63,517 | ₩65,125 | ₩63,356 | ₩64,455 | +1.48% | 9.7천 |
|---|
| 2026.06.05 | ₩62,043 | ₩62,579 | ₩53,400 | ₩56,415 | -9.07% | 2만 |
|---|
| 2026.06.04 | ₩68,475 | ₩70,887 | ₩68,475 | ₩68,917 | +0.65% | 3.9천 |
|---|
| 2026.06.03 | ₩78,257 | ₩78,927 | ₩73,835 | ₩74,036 | -5.39% | 1.2만 |
|---|
| 2026.06.02 | ₩86,431 | ₩86,579 | ₩76,783 | ₩78,512 | -9.16% | 9.4천 |
|---|
| 2026.06.01 | ₩87,637 | ₩89,848 | ₩84,502 | ₩89,634 | +2.28% | 1.4만 |
|---|
| 2026.05.29 | ₩84,823 | ₩90,317 | ₩84,287 | ₩88,173 | +3.95% | 6.1천 |
|---|
| 2026.05.28 | ₩85,091 | ₩89,513 | ₩82,344 | ₩87,410 | +2.72% | 6.9천 |
|---|
| 2026.05.27 | ₩90,853 | ₩93,868 | ₩90,049 | ₩92,100 | +1.37% | 4.4천 |
|---|
| 2026.05.26 | ₩91,925 | ₩94,471 | ₩88,173 | ₩90,130 | -1.95% | 5.5천 |
|---|
| 2026.05.22 | ₩101,225 | ₩101,306 | ₩93,868 | ₩95,195 | -5.96% | 6천 |
|---|
| 2026.05.21 | ₩97,821 | ₩101,306 | ₩96,749 | ₩99,778 | +2.00% | 2.8천 |
|---|
| 2026.05.20 | ₩96,213 | ₩98,223 | ₩95,677 | ₩97,285 | +1.11% | 2.4천 |
|---|
| 2026.05.19 | ₩97,285 | ₩98,156 | ₩95,141 | ₩95,945 | -1.38% | 4.3천 |
|---|
| 2026.05.18 | ₩101,440 | ₩101,440 | ₩95,945 | ₩98,357 | -3.04% | 1.2만 |
|---|
| 2026.05.15 | ₩117,654 | ₩117,654 | ₩112,441 | ₩115,456 | -1.87% | 8.8천 |
|---|
| 2026.05.14 | ₩121,138 | ₩126,498 | ₩117,520 | ₩122,076 | +0.77% | 6.5천 |
|---|
| 2026.05.13 | ₩114,304 | ₩119,262 | ₩110,016 | ₩116,247 | +1.70% | 6.5천 |
|---|
| 2026.05.12 | ₩109,078 | ₩110,552 | ₩105,862 | ₩109,748 | +0.61% | 1.2만 |
|---|
| 2026.05.11 | ₩110,284 | ₩114,036 | ₩108,287 | ₩113,607 | +3.01% | 7.3천 |
|---|
| 2026.05.08 | ₩103,718 | ₩108,997 | ₩103,718 | ₩108,810 | +4.91% | 3.5천 |
|---|
| 2026.05.07 | ₩112,964 | ₩112,964 | ₩105,058 | ₩107,202 | -5.10% | 9.2천 |
|---|
| 2026.05.06 | ₩119,664 | ₩119,664 | ₩114,170 | ₩117,386 | -1.90% | 9.4천 |
|---|
| 2026.05.05 | ₩115,845 | ₩120,736 | ₩114,197 | ₩118,739 | +2.50% | 9.4천 |
|---|
| 2026.05.04 | ₩112,026 | ₩116,113 | ₩110,820 | ₩112,294 | +0.24% | 5.2천 |
|---|
| 2026.05.01 | ₩109,882 | ₩111,074 | ₩108,006 | ₩109,480 | -0.37% | 7.7천 |
|---|
| 2026.04.30 | ₩103,852 | ₩105,862 | ₩102,378 | ₩103,744 | -0.10% | 5.6천 |
|---|
| 2026.04.29 | ₩104,388 | ₩104,388 | ₩94,337 | ₩95,141 | -8.86% | 7천 |
|---|
| 2026.04.28 | ₩90,049 | ₩92,555 | ₩89,071 | ₩92,461 | +2.68% | 1.6천 |
|---|
| 2026.04.27 | ₩89,460 | ₩91,095 | ₩87,115 | ₩88,843 | -0.69% | 2.4천 |
|---|
| 2026.04.24 | ₩89,245 | ₩89,379 | ₩87,101 | ₩89,205 | -0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩86,297 | ₩89,513 | ₩84,555 | ₩86,217 | -0.09% | 5.7천 |
|---|
| 2026.04.22 | ₩89,111 | ₩89,513 | ₩85,627 | ₩86,887 | -2.50% | 6천 |
|---|
| 2026.04.21 | ₩84,823 | ₩85,560 | ₩81,621 | ₩81,982 | -3.35% | 7.2천 |
|---|
| 2026.04.20 | ₩84,555 | ₩85,882 | ₩83,081 | ₩85,426 | +1.03% | 6.4천 |
|---|
| 2026.04.17 | ₩96,213 | ₩97,232 | ₩93,292 | ₩93,627 | -2.69% | 7.1천 |
|---|
| 2026.04.16 | ₩88,709 | ₩93,533 | ₩84,810 | ₩92,957 | +4.79% | 6.3천 |
|---|
| 2026.04.15 | ₩82,009 | ₩87,503 | ₩81,875 | ₩87,128 | +6.24% | 1.8천 |
|---|
| 2026.04.14 | ₩84,555 | ₩89,915 | ₩81,071 | ₩81,205 | -3.96% | 4.5천 |
|---|
| 2026.04.13 | ₩78,793 | ₩82,545 | ₩77,989 | ₩81,969 | +4.03% | 4천 |
|---|
| 2026.04.10 | ₩81,339 | ₩85,627 | ₩80,495 | ₩85,292 | +4.86% | 2.6천 |
|---|
| 2026.04.09 | ₩79,195 | ₩83,054 | ₩78,552 | ₩83,054 | +4.87% | 2.6천 |
|---|
| 2026.04.08 | ₩84,823 | ₩84,957 | ₩81,473 | ₩81,768 | -3.60% | 3.6천 |
|---|
| 2026.04.07 | ₩77,453 | ₩80,535 | ₩77,051 | ₩80,294 | +3.67% | 3.8천 |
|---|
| 2026.04.06 | ₩81,205 | ₩81,728 | ₩79,865 | ₩80,160 | -1.29% | 5.4천 |
|---|
| 2026.04.02 | ₩75,349 | ₩79,061 | ₩75,349 | ₩77,279 | +2.56% | 1.3천 |
|---|
| 2026.04.01 | ₩81,339 | ₩83,952 | ₩80,401 | ₩81,889 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩78,391 | ₩81,004 | ₩77,721 | ₩80,535 | +2.74% | 3.1천 |
|---|
| 2026.03.30 | ₩81,808 | ₩82,411 | ₩78,324 | ₩78,793 | -3.69% | 7.8천 |
|---|
| 2026.03.27 | ₩77,051 | ₩78,257 | ₩75,845 | ₩77,225 | +0.23% | 4.7천 |
|---|
| 2026.03.26 | ₩80,535 | ₩80,937 | ₩78,793 | ₩79,061 | -1.83% | 3.6천 |
|---|
| 2026.03.25 | ₩90,585 | ₩92,059 | ₩88,321 | ₩88,977 | -1.78% | 1.1만 |
|---|
| 2026.03.24 | ₩86,579 | ₩86,833 | ₩83,349 | ₩84,153 | -2.80% | 1.6천 |
|---|
| 2026.03.23 | ₩84,555 | ₩88,441 | ₩84,086 | ₩87,343 | +3.30% | 6천 |
|---|
| 2026.03.20 | ₩85,761 | ₩86,029 | ₩83,537 | ₩85,091 | -0.78% | 2천 |
|---|
| 2026.03.19 | ₩83,751 | ₩85,493 | ₩81,487 | ₩84,957 | +1.44% | 1만 |
|---|
| 2026.03.18 | ₩90,183 | ₩90,572 | ₩85,359 | ₩87,275 | -3.22% | 4.8천 |
|---|
| 2026.03.17 | ₩95,677 | ₩99,697 | ₩95,021 | ₩98,223 | +2.66% | 3.7천 |
|---|
| 2026.03.16 | ₩97,955 | ₩103,383 | ₩97,955 | ₩101,373 | +3.49% | 4천 |
|---|
| 2026.03.13 | ₩98,893 | ₩99,295 | ₩89,580 | ₩90,317 | -8.67% | 7.8천 |
|---|
| 2026.03.12 | ₩88,026 | ₩89,848 | ₩85,225 | ₩87,637 | -0.44% | 5.6천 |
|---|
| 2026.03.11 | ₩86,163 | ₩87,771 | ₩81,741 | ₩86,284 | +0.14% | 5.8천 |
|---|
| 2026.03.10 | ₩91,121 | ₩97,553 | ₩87,369 | ₩87,892 | -3.54% | 1.1만 |
|---|
| 2026.03.09 | ₩82,411 | ₩84,569 | ₩80,803 | ₩81,996 | -0.50% | 7천 |
|---|
| 2026.03.06 | ₩81,473 | ₩82,009 | ₩79,584 | ₩81,875 | +0.49% | 4.7천 |
|---|
| 2026.03.05 | ₩89,781 | ₩90,987 | ₩85,091 | ₩88,321 | -1.63% | 9.3천 |
|---|
| 2026.03.04 | ₩92,461 | ₩107,202 | ₩90,183 | ₩103,718 | +12.17% | 9.6천 |
|---|
| 2026.03.03 | ₩83,215 | ₩86,297 | ₩80,535 | ₩80,870 | -2.82% | 5.6천 |
|---|
| 2026.03.02 | ₩85,225 | ₩97,687 | ₩85,225 | ₩91,979 | +7.92% | 7.4천 |
|---|
| 2026.02.27 | ₩90,585 | ₩90,585 | ₩88,709 | ₩89,245 | -1.48% | 3.2천 |
|---|
| 2026.02.26 | ₩101,038 | ₩101,440 | ₩93,801 | ₩95,798 | -5.19% | 5.4천 |
|---|
| 2026.02.25 | ₩101,038 | ₩112,294 | ₩100,434 | ₩111,583 | +10.44% | 4.7천 |
|---|
| 2026.02.24 | ₩85,359 | ₩89,594 | ₩84,636 | ₩89,044 | +4.32% | 2.7천 |
|---|
| 2026.02.23 | ₩97,701 | ₩99,027 | ₩90,049 | ₩91,188 | -6.67% | 4.7천 |
|---|
| 2026.02.20 | ₩99,295 | ₩110,150 | ₩99,295 | ₩106,625 | +7.38% | 4.8천 |
|---|
| 2026.02.19 | ₩99,429 | ₩102,016 | ₩97,419 | ₩101,118 | +1.70% | 3.2천 |
|---|
| 2026.02.18 | ₩105,326 | ₩110,150 | ₩100,381 | ₩102,311 | -2.86% | 2.6천 |
|---|
| 2026.02.17 | ₩106,800 | ₩112,964 | ₩102,914 | ₩106,558 | -0.23% | 1.2만 |
|---|
| 2026.02.13 | ₩92,595 | ₩99,563 | ₩92,461 | ₩99,108 | +7.03% | 7.9천 |
|---|
| 2026.02.12 | ₩93,801 | ₩94,244 | ₩87,101 | ₩87,329 | -6.90% | 4.2천 |
|---|
| 2026.02.11 | ₩88,307 | ₩88,441 | ₩82,277 | ₩87,892 | -0.47% | 3.1천 |
|---|
| 2026.02.10 | ₩92,595 | ₩94,069 | ₩89,647 | ₩91,751 | -0.91% | 2.5천 |
|---|
| 2026.02.09 | ₩94,739 | ₩99,697 | ₩93,667 | ₩98,893 | +4.38% | 4.1천 |
|---|
| 2026.02.06 | ₩97,419 | ₩110,418 | ₩97,419 | ₩104,602 | +7.37% | 5.5천 |
|---|
| 2026.02.05 | ₩109,748 | ₩111,758 | ₩82,277 | ₩85,895 | -21.73% | 7.7천 |
|---|
| 2026.02.04 | ₩127,168 | ₩128,374 | ₩116,448 | ₩122,652 | -3.55% | 3.5천 |
|---|
| 2026.02.03 | ₩132,662 | ₩137,754 | ₩118,190 | ₩135,235 | +1.94% | 3.4천 |
|---|
| 2026.02.02 | ₩130,920 | ₩138,424 | ₩130,518 | ₩131,349 | +0.33% | 2.5천 |
|---|
| 2026.01.30 | ₩153,432 | ₩161,740 | ₩149,412 | ₩154,464 | +0.67% | 3.6천 |
|---|
| 2026.01.29 | ₩167,636 | ₩168,039 | ₩149,814 | ₩154,022 | -8.12% | 4.1천 |
|---|
| 2026.01.28 | ₩180,099 | ₩182,042 | ₩177,687 | ₩180,005 | -0.05% | 1.1천 |
|---|
| 2026.01.27 | ₩172,260 | ₩182,243 | ₩171,389 | ₩181,519 | +5.38% | 3.2천 |
|---|
| 2026.01.26 | ₩170,853 | ₩176,481 | ₩170,518 | ₩172,072 | +0.71% | 2.8천 |
|---|
| 2026.01.23 | ₩181,305 | ₩190,283 | ₩174,873 | ₩178,263 | -1.68% | 8.5천 |
|---|
| 2026.01.22 | ₩182,913 | ₩184,896 | ₩180,072 | ₩180,742 | -1.19% | 3.9천 |
|---|
| 2026.01.21 | ₩185,593 | ₩194,035 | ₩171,255 | ₩193,365 | +4.19% | 7.6천 |
|---|
| 2026.01.20 | ₩186,263 | ₩189,479 | ₩179,965 | ₩179,965 | -3.38% | 8.6천 |
|---|
| 2026.01.16 | ₩229,880 | ₩230,189 | ₩219,763 | ₩230,081 | +0.09% | 8.7천 |
|---|
| 2026.01.15 | ₩249,914 | ₩249,914 | ₩233,968 | ₩235,066 | -5.94% | 9.3천 |
|---|
| 2026.01.14 | ₩261,063 | ₩274,302 | ₩259,562 | ₩262,054 | +0.38% | 3.6천 |
|---|
| 2026.01.13 | ₩240,534 | ₩256,332 | ₩236,661 | ₩252,902 | +5.14% | 7.3천 |
|---|
| 2026.01.12 | ₩225,793 | ₩237,653 | ₩224,051 | ₩230,001 | +1.86% | 3.5천 |
|---|
| 2026.01.09 | ₩236,112 | ₩253,130 | ₩234,101 | ₩238,068 | +0.83% | 8.6천 |
|---|
| 2026.01.08 | ₩234,638 | ₩250,852 | ₩234,638 | ₩246,497 | +5.05% | 3.3천 |
|---|
| 2026.01.07 | ₩259,562 | ₩268,071 | ₩256,346 | ₩260,232 | +0.26% | 3.1천 |
|---|
| 2026.01.06 | ₩295,876 | ₩295,876 | ₩252,996 | ₩263,247 | -11.03% | 7.1천 |
|---|
| 2026.01.05 | ₩264,654 | ₩287,300 | ₩261,974 | ₩277,800 | +4.97% | 1만 |
|---|
| 2026.01.02 | ₩213,331 | ₩242,142 | ₩213,331 | ₩240,038 | +12.52% | 1.3만 |
|---|
| 2025.12.31 | ₩191,221 | ₩191,221 | ₩169,928 | ₩173,037 | -9.51% | 1.4천 |
|---|
| 2025.12.30 | ₩192,842 | ₩196,313 | ₩189,948 | ₩189,948 | -1.50% | 640 |
|---|
| 2025.12.29 | ₩192,293 | ₩196,112 | ₩189,385 | ₩189,385 | -1.51% | 760 |
|---|
| 2025.12.26 | ₩200,467 | ₩200,467 | ₩187,228 | ₩189,546 | -5.45% | 2.2천 |
|---|
| 2025.12.24 | ₩209,043 | ₩214,537 | ₩206,229 | ₩210,986 | +0.93% | 700 |
|---|
| 2025.12.23 | ₩216,145 | ₩216,145 | ₩213,465 | ₩213,974 | -1.00% | 330 |
|---|
| 2025.12.22 | ₩226,731 | ₩235,308 | ₩218,155 | ₩219,562 | -3.16% | 2.3천 |
|---|
| 2025.12.19 | ₩216,815 | ₩231,194 | ₩216,815 | ₩228,942 | +5.59% | 1.4천 |
|---|
| 2025.12.18 | ₩221,371 | ₩224,855 | ₩190,283 | ₩192,145 | -13.20% | 720 |
|---|
| 2025.12.17 | ₩240,668 | ₩245,224 | ₩204,621 | ₩212,902 | -11.54% | 4.3천 |
|---|
| 2025.12.16 | ₩227,401 | ₩234,504 | ₩227,401 | ₩231,046 | +1.60% | 200 |
|---|
| 2025.12.15 | ₩239,395 | ₩239,676 | ₩216,118 | ₩217,780 | -9.03% | 2.8천 |
|---|
| 2025.12.12 | ₩262,108 | ₩262,108 | ₩243,080 | ₩247,663 | -5.51% | 1.9천 |
|---|
| 2025.12.11 | ₩251,790 | ₩263,140 | ₩247,904 | ₩263,140 | +4.51% | 1.9천 |
|---|
| 2025.12.10 | ₩283,950 | ₩293,907 | ₩281,404 | ₩286,402 | +0.86% | 3.1천 |
|---|
| 2025.12.09 | ₩269,612 | ₩314,235 | ₩265,445 | ₩297,364 | +10.29% | 3.6천 |
|---|
| 2025.12.08 | ₩278,322 | ₩278,456 | ₩271,609 | ₩276,754 | -0.56% | 400 |
|---|
| 2025.12.05 | ₩279,662 | ₩279,662 | ₩257,150 | ₩258,155 | -7.69% | 850 |
|---|
| 2025.12.04 | ₩302,711 | ₩306,798 | ₩298,235 | ₩298,235 | -1.48% | 120 |
|---|
| 2025.12.03 | ₩294,804 | ₩312,225 | ₩294,804 | ₩307,762 | +4.40% | 760 |
|---|
| 2025.12.02 | ₩270,550 | ₩295,072 | ₩270,041 | ₩287,300 | +6.19% | 790 |
|---|
| 2025.12.01 | ₩254,604 | ₩255,810 | ₩239,462 | ₩246,631 | -3.13% | 1.2천 |
|---|
| 2025.11.28 | ₩354,703 | ₩354,703 | ₩318,429 | ₩318,429 | -10.23% | 520 |
|---|
| 2025.11.26 | ₩325,759 | ₩355,373 | ₩325,759 | ₩347,842 | +6.78% | 980 |
|---|
| 2025.11.25 | ₩317,585 | ₩333,853 | ₩306,061 | ₩333,853 | +5.12% | 830 |
|---|
| 2025.11.24 | ₩301,370 | ₩334,724 | ₩294,536 | ₩334,724 | +11.07% | 1.2천 |
|---|
| 2025.11.21 | ₩287,032 | ₩294,938 | ₩274,034 | ₩278,228 | -3.07% | 1.5천 |
|---|
| 2025.11.20 | ₩370,918 | ₩370,918 | ₩323,333 | ₩327,059 | -11.82% | 260 |
|---|