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 | ₩49,714 | ₩49,974 | ₩49,039 | ₩49,235 | -0.96% | 1만 |
| 2026.10.08 | ₩52,292 | ₩52,893 | ₩45,627 | ₩48,645 | -6.97% | 1.7만 |
| 2026.10.07 | ₩54,655 | ₩55,524 | ₩53,991 | ₩54,457 | -0.36% | 1.6만 |
| 2026.10.06 | ₩64,660 | ₩64,674 | ₩61,561 | ₩61,570 | -4.78% | 3천 |
| 2026.10.05 | ₩64,587 | ₩64,780 | ₩62,189 | ₩63,752 | -1.29% | 4.2천 |
| 2026.10.02 | ₩66,260 | ₩66,260 | ₩57,969 | ₩58,846 | -11.19% | 7.5천 |
| 2026.10.01 | ₩63,625 | ₩64,246 | ₩62,227 | ₩63,520 | -0.17% | 7천 |
| 2026.09.30 | ₩67,051 | ₩68,293 | ₩62,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,470 |
| -6.83% |
| 8.7천 |
| 2026.09.29 | ₩64,794 | ₩65,675 | ₩61,782 | ₩62,534 | -3.49% | 1.8만 |
|---|
| 2026.09.28 | ₩63,832 | ₩64,861 | ₩60,067 | ₩62,378 | -2.28% | 1.6만 |
|---|
| 2026.09.25 | ₩70,551 | ₩71,178 | ₩67,799 | ₩71,002 | +0.64% | 1.9만 |
|---|
| 2026.09.24 | ₩63,725 | ₩68,160 | ₩63,104 | ₩66,545 | +4.42% | 1.2만 |
|---|
| 2026.09.23 | ₩71,873 | ₩71,873 | ₩60,139 | ₩61,882 | -13.90% | 1.6만 |
|---|
| 2026.09.22 | ₩73,409 | ₩73,409 | ₩71,098 | ₩72,445 | -1.31% | 1.1만 |
|---|
| 2026.09.21 | ₩63,899 | ₩72,220 | ₩62,697 | ₩70,417 | +10.20% | 1.8만 |
|---|
| 2026.09.18 | ₩54,429 | ₩57,434 | ₩54,429 | ₩56,817 | +4.39% | 1.4만 |
|---|
| 2026.09.17 | ₩48,959 | ₩50,275 | ₩48,959 | ₩49,283 | +0.66% | 5.3천 |
|---|
| 2026.09.16 | ₩46,762 | ₩47,924 | ₩45,907 | ₩47,767 | +2.15% | 2.5만 |
|---|
| 2026.09.15 | ₩50,308 | ₩50,308 | ₩46,188 | ₩48,250 | -4.09% | 1.1만 |
|---|
| 2026.09.14 | ₩52,345 | ₩54,095 | ₩52,092 | ₩53,250 | +1.73% | 7.9천 |
|---|
| 2026.09.11 | ₩53,080 | ₩57,140 | ₩53,004 | ₩53,252 | +0.32% | 8.6천 |
|---|
| 2026.09.10 | ₩52,092 | ₩53,053 | ₩51,157 | ₩52,607 | +0.99% | 1.1만 |
|---|
| 2026.09.09 | ₩61,174 | ₩61,174 | ₩56,359 | ₩56,704 | -7.31% | 6.5천 |
|---|
| 2026.09.08 | ₩58,716 | ₩61,588 | ₩58,062 | ₩60,005 | +2.20% | 7.1천 |
|---|
| 2026.09.04 | ₩54,763 | ₩55,698 | ₩53,093 | ₩54,135 | -1.15% | 1.7만 |
|---|
| 2026.09.03 | ₩53,427 | ₩61,308 | ₩52,759 | ₩61,041 | +14.25% | 1.9만 |
|---|
| 2026.09.02 | ₩50,101 | ₩51,824 | ₩49,821 | ₩50,662 | +1.12% | 6.3천 |
|---|
| 2026.09.01 | ₩52,626 | ₩53,267 | ₩50,489 | ₩51,704 | -1.75% | 3.6천 |
|---|
| 2026.08.31 | ₩52,626 | ₩53,855 | ₩51,517 | ₩53,294 | +1.27% | 1.3만 |
|---|
| 2026.08.28 | ₩58,102 | ₩59,772 | ₩53,961 | ₩55,297 | -4.83% | 1.5만 |
|---|
| 2026.08.27 | ₩60,106 | ₩62,510 | ₩59,171 | ₩60,693 | +0.98% | 8.4천 |
|---|
| 2026.08.26 | ₩57,434 | ₩57,474 | ₩54,108 | ₩55,778 | -2.88% | 8.6천 |
|---|
| 2026.08.25 | ₩61,708 | ₩61,976 | ₩59,571 | ₩59,972 | -2.81% | 6천 |
|---|
| 2026.08.24 | ₩66,250 | ₩66,517 | ₩60,773 | ₩61,708 | -6.85% | 1.4만 |
|---|
| 2026.08.21 | ₩54,763 | ₩56,766 | ₩53,694 | ₩55,831 | +1.95% | 2.7만 |
|---|
| 2026.08.20 | ₩48,285 | ₩54,830 | ₩46,749 | ₩50,088 | +3.73% | 3.9만 |
|---|
| 2026.08.19 | ₩39,803 | ₩43,142 | ₩39,630 | ₩42,408 | +6.54% | 1만 |
|---|
| 2026.08.18 | ₩38,735 | ₩39,670 | ₩38,735 | ₩39,403 | +1.72% | 1천 |
|---|
| 2026.08.17 | ₩39,269 | ₩39,803 | ₩39,269 | ₩39,336 | +0.17% | 1.7천 |
|---|
| 2026.08.14 | ₩38,468 | ₩39,269 | ₩38,401 | ₩38,935 | +1.22% | 3.6천 |
|---|
| 2026.08.13 | ₩39,002 | ₩39,389 | ₩38,468 | ₩39,269 | +0.68% | 1.6천 |
|---|
| 2026.08.12 | ₩39,937 | ₩40,471 | ₩39,403 | ₩39,803 | -0.33% | 5.9천 |
|---|
| 2026.08.11 | ₩40,204 | ₩40,471 | ₩39,336 | ₩40,204 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩39,269 | ₩39,403 | ₩38,601 | ₩38,868 | -1.02% | 3.5천 |
|---|
| 2026.08.07 | ₩39,135 | ₩39,670 | ₩38,334 | ₩39,269 | +0.34% | 6.5천 |
|---|
| 2026.08.06 | ₩37,987 | ₩38,468 | ₩37,800 | ₩37,933 | -0.14% | 5.5천 |
|---|
| 2026.08.05 | ₩38,935 | ₩40,070 | ₩38,735 | ₩39,696 | +1.96% | 2.8천 |
|---|
| 2026.08.04 | ₩39,563 | ₩40,204 | ₩39,269 | ₩39,736 | +0.44% | 1.7천 |
|---|
| 2026.08.03 | ₩39,002 | ₩39,937 | ₩39,002 | ₩39,469 | +1.20% | 1.3천 |
|---|
| 2026.07.31 | ₩38,508 | ₩39,536 | ₩37,867 | ₩39,042 | +1.39% | 890 |
|---|
| 2026.07.30 | ₩39,002 | ₩40,471 | ₩39,002 | ₩40,137 | +2.91% | 3.3천 |
|---|
| 2026.07.29 | ₩39,803 | ₩40,404 | ₩38,735 | ₩38,735 | -2.68% | 560 |
|---|
| 2026.07.28 | ₩39,269 | ₩40,471 | ₩38,601 | ₩40,004 | +1.87% | 1.4천 |
|---|
| 2026.07.27 | ₩42,515 | ₩43,142 | ₩40,605 | ₩41,673 | -1.98% | 2.1천 |
|---|
| 2026.07.24 | ₩38,200 | ₩39,002 | ₩37,399 | ₩38,468 | +0.70% | 3천 |
|---|
| 2026.07.23 | ₩40,605 | ₩40,685 | ₩38,468 | ₩38,748 | -4.57% | 3.2천 |
|---|
| 2026.07.22 | ₩42,742 | ₩44,077 | ₩42,608 | ₩42,822 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩43,717 | ₩44,077 | ₩43,717 | ₩44,011 | +0.67% | 2.1천 |
|---|
| 2026.07.20 | ₩47,951 | ₩47,951 | ₩41,807 | ₩42,074 | -12.26% | 3.2천 |
|---|
| 2026.07.17 | ₩41,139 | ₩43,142 | ₩40,738 | ₩42,875 | +4.22% | 2.2천 |
|---|
| 2026.07.16 | ₩43,984 | ₩44,745 | ₩43,543 | ₩43,543 | -1.00% | 3.6천 |
|---|
| 2026.07.15 | ₩46,215 | ₩46,335 | ₩44,345 | ₩44,478 | -3.76% | 1.8천 |
|---|
| 2026.07.14 | ₩44,879 | ₩46,281 | ₩44,238 | ₩45,079 | +0.45% | 6.9천 |
|---|
| 2026.07.13 | ₩42,742 | ₩43,142 | ₩41,232 | ₩42,074 | -1.56% | 9.2천 |
|---|
| 2026.07.10 | ₩45,079 | ₩45,413 | ₩44,545 | ₩45,199 | +0.27% | 4천 |
|---|
| 2026.07.09 | ₩42,742 | ₩45,079 | ₩42,742 | ₩44,011 | +2.97% | 5.7천 |
|---|
| 2026.07.08 | ₩42,435 | ₩43,944 | ₩41,807 | ₩43,289 | +2.01% | 7천 |
|---|
| 2026.07.07 | ₩45,413 | ₩47,016 | ₩44,678 | ₩45,881 | +1.03% | 1.8천 |
|---|
| 2026.07.06 | ₩45,947 | ₩49,086 | ₩45,694 | ₩48,792 | +6.19% | 4.8천 |
|---|
| 2026.07.02 | ₩46,081 | ₩46,869 | ₩45,012 | ₩45,413 | -1.45% | 4.8천 |
|---|
| 2026.07.01 | ₩42,475 | ₩44,478 | ₩42,341 | ₩43,410 | +2.20% | 6천 |
|---|
| 2026.06.30 | ₩40,471 | ₩43,142 | ₩39,937 | ₩42,809 | +5.78% | 7.3천 |
|---|
| 2026.06.29 | ₩43,450 | ₩45,146 | ₩42,475 | ₩44,759 | +3.01% | 1.1만 |
|---|
| 2026.06.26 | ₩44,612 | ₩47,283 | ₩44,478 | ₩46,749 | +4.79% | 4.5천 |
|---|
| 2026.06.25 | ₩46,402 | ₩46,402 | ₩41,540 | ₩43,837 | -5.53% | 8.4천 |
|---|
| 2026.06.24 | ₩50,622 | ₩50,756 | ₩43,543 | ₩45,413 | -10.29% | 2.1만 |
|---|
| 2026.06.23 | ₩52,893 | ₩53,227 | ₩51,290 | ₩51,691 | -2.27% | 7.6천 |
|---|
| 2026.06.22 | ₩60,373 | ₩60,907 | ₩57,301 | ₩57,568 | -4.65% | 4.1천 |
|---|
| 2026.06.18 | ₩60,640 | ₩60,640 | ₩56,633 | ₩57,768 | -4.74% | 4.4천 |
|---|
| 2026.06.17 | ₩62,243 | ₩64,914 | ₩61,174 | ₩61,508 | -1.18% | 5.1천 |
|---|
| 2026.06.16 | ₩64,380 | ₩65,048 | ₩62,510 | ₩63,979 | -0.62% | 4.7천 |
|---|
| 2026.06.15 | ₩70,123 | ₩70,123 | ₩66,517 | ₩66,664 | -4.93% | 8.9천 |
|---|
| 2026.06.12 | ₩63,846 | ₩72,527 | ₩63,578 | ₩65,034 | +1.86% | 1.3만 |
|---|
| 2026.06.11 | ₩61,508 | ₩64,206 | ₩60,373 | ₩63,632 | +3.45% | 2.3천 |
|---|
| 2026.06.10 | ₩60,373 | ₩61,575 | ₩58,917 | ₩58,917 | -2.41% | 2.4천 |
|---|
| 2026.06.09 | ₩62,283 | ₩62,577 | ₩59,585 | ₩61,976 | -0.49% | 2천 |
|---|
| 2026.06.08 | ₩63,311 | ₩64,914 | ₩63,151 | ₩64,246 | +1.48% | 9.7천 |
|---|
| 2026.06.05 | ₩61,842 | ₩62,376 | ₩53,227 | ₩56,232 | -9.07% | 2만 |
|---|
| 2026.06.04 | ₩68,253 | ₩70,657 | ₩68,253 | ₩68,694 | +0.65% | 3.9천 |
|---|
| 2026.06.03 | ₩78,004 | ₩78,672 | ₩73,596 | ₩73,796 | -5.39% | 1.2만 |
|---|
| 2026.06.02 | ₩86,151 | ₩86,298 | ₩76,534 | ₩78,257 | -9.16% | 9.4천 |
|---|
| 2026.06.01 | ₩87,353 | ₩89,557 | ₩84,228 | ₩89,344 | +2.28% | 1.4만 |
|---|
| 2026.05.29 | ₩84,549 | ₩90,025 | ₩84,014 | ₩87,888 | +3.95% | 6.1천 |
|---|
| 2026.05.28 | ₩84,816 | ₩89,223 | ₩82,078 | ₩87,126 | +2.72% | 6.9천 |
|---|
| 2026.05.27 | ₩90,559 | ₩93,564 | ₩89,758 | ₩91,801 | +1.37% | 4.4천 |
|---|
| 2026.05.26 | ₩91,628 | ₩94,165 | ₩87,888 | ₩89,838 | -1.95% | 5.5천 |
|---|
| 2026.05.22 | ₩100,897 | ₩100,977 | ₩93,564 | ₩94,887 | -5.96% | 6천 |
|---|
| 2026.05.21 | ₩97,505 | ₩100,977 | ₩96,436 | ₩99,455 | +2.00% | 2.8천 |
|---|
| 2026.05.20 | ₩95,902 | ₩97,905 | ₩95,368 | ₩96,970 | +1.11% | 2.4천 |
|---|
| 2026.05.19 | ₩96,970 | ₩97,839 | ₩94,833 | ₩95,635 | -1.38% | 4.3천 |
|---|
| 2026.05.18 | ₩101,111 | ₩101,111 | ₩95,635 | ₩98,039 | -3.04% | 1.2만 |
|---|
| 2026.05.15 | ₩117,273 | ₩117,273 | ₩112,077 | ₩115,082 | -1.87% | 8.8천 |
|---|
| 2026.05.14 | ₩120,745 | ₩126,088 | ₩117,139 | ₩121,680 | +0.77% | 6.5천 |
|---|
| 2026.05.13 | ₩113,934 | ₩118,876 | ₩109,659 | ₩115,870 | +1.70% | 6.5천 |
|---|
| 2026.05.12 | ₩108,724 | ₩110,194 | ₩105,519 | ₩109,392 | +0.61% | 1.2만 |
|---|
| 2026.05.11 | ₩109,926 | ₩113,666 | ₩107,936 | ₩113,239 | +3.01% | 7.3천 |
|---|
| 2026.05.08 | ₩103,382 | ₩108,644 | ₩103,382 | ₩108,457 | +4.91% | 3.5천 |
|---|
| 2026.05.07 | ₩112,598 | ₩112,598 | ₩104,717 | ₩106,854 | -5.10% | 9.2천 |
|---|
| 2026.05.06 | ₩119,276 | ₩119,276 | ₩113,800 | ₩117,006 | -1.90% | 9.4천 |
|---|
| 2026.05.05 | ₩115,470 | ₩120,345 | ₩113,827 | ₩118,355 | +2.50% | 9.4천 |
|---|
| 2026.05.04 | ₩111,663 | ₩115,737 | ₩110,461 | ₩111,930 | +0.24% | 5.2천 |
|---|
| 2026.05.01 | ₩109,526 | ₩110,715 | ₩107,656 | ₩109,125 | -0.37% | 7.7천 |
|---|
| 2026.04.30 | ₩103,515 | ₩105,519 | ₩102,046 | ₩103,408 | -0.10% | 5.6천 |
|---|
| 2026.04.29 | ₩104,049 | ₩104,049 | ₩94,032 | ₩94,833 | -8.86% | 7천 |
|---|
| 2026.04.28 | ₩89,758 | ₩92,255 | ₩88,783 | ₩92,162 | +2.68% | 1.6천 |
|---|
| 2026.04.27 | ₩89,170 | ₩90,800 | ₩86,833 | ₩88,556 | -0.69% | 2.4천 |
|---|
| 2026.04.24 | ₩88,956 | ₩89,090 | ₩86,819 | ₩88,916 | -0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩86,018 | ₩89,223 | ₩84,281 | ₩85,938 | -0.09% | 5.7천 |
|---|
| 2026.04.22 | ₩88,823 | ₩89,223 | ₩85,350 | ₩86,605 | -2.50% | 6천 |
|---|
| 2026.04.21 | ₩84,549 | ₩85,283 | ₩81,356 | ₩81,717 | -3.35% | 7.2천 |
|---|
| 2026.04.20 | ₩84,281 | ₩85,604 | ₩82,812 | ₩85,150 | +1.03% | 6.4천 |
|---|
| 2026.04.17 | ₩95,902 | ₩96,917 | ₩92,990 | ₩93,324 | -2.69% | 7.1천 |
|---|
| 2026.04.16 | ₩88,422 | ₩93,230 | ₩84,535 | ₩92,656 | +4.79% | 6.3천 |
|---|
| 2026.04.15 | ₩81,744 | ₩87,220 | ₩81,610 | ₩86,846 | +6.24% | 1.8천 |
|---|
| 2026.04.14 | ₩84,281 | ₩89,624 | ₩80,809 | ₩80,942 | -3.96% | 4.5천 |
|---|
| 2026.04.13 | ₩78,538 | ₩82,278 | ₩77,737 | ₩81,704 | +4.03% | 4천 |
|---|
| 2026.04.10 | ₩81,076 | ₩85,350 | ₩80,234 | ₩85,016 | +4.86% | 2.6천 |
|---|
| 2026.04.09 | ₩78,939 | ₩82,785 | ₩78,298 | ₩82,785 | +4.87% | 2.6천 |
|---|
| 2026.04.08 | ₩84,549 | ₩84,682 | ₩81,209 | ₩81,503 | -3.60% | 3.6천 |
|---|
| 2026.04.07 | ₩77,202 | ₩80,274 | ₩76,802 | ₩80,034 | +3.67% | 3.8천 |
|---|
| 2026.04.06 | ₩80,942 | ₩81,463 | ₩79,607 | ₩79,900 | -1.29% | 5.4천 |
|---|
| 2026.04.02 | ₩75,105 | ₩78,805 | ₩75,105 | ₩77,029 | +2.56% | 1.3천 |
|---|
| 2026.04.01 | ₩81,076 | ₩83,680 | ₩80,141 | ₩81,623 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩78,137 | ₩80,742 | ₩77,469 | ₩80,274 | +2.74% | 3.1천 |
|---|
| 2026.03.30 | ₩81,543 | ₩82,144 | ₩78,070 | ₩78,538 | -3.69% | 7.8천 |
|---|
| 2026.03.27 | ₩76,802 | ₩78,004 | ₩75,599 | ₩76,975 | +0.23% | 4.7천 |
|---|
| 2026.03.26 | ₩80,274 | ₩80,675 | ₩78,538 | ₩78,805 | -1.83% | 3.6천 |
|---|
| 2026.03.25 | ₩90,292 | ₩91,761 | ₩88,035 | ₩88,689 | -1.78% | 1.1만 |
|---|
| 2026.03.24 | ₩86,298 | ₩86,552 | ₩83,079 | ₩83,881 | -2.80% | 1.6천 |
|---|
| 2026.03.23 | ₩84,281 | ₩88,155 | ₩83,814 | ₩87,060 | +3.30% | 6천 |
|---|
| 2026.03.20 | ₩85,484 | ₩85,751 | ₩83,266 | ₩84,816 | -0.78% | 2천 |
|---|
| 2026.03.19 | ₩83,480 | ₩85,216 | ₩81,223 | ₩84,682 | +1.44% | 1만 |
|---|
| 2026.03.18 | ₩89,891 | ₩90,279 | ₩85,083 | ₩86,993 | -3.22% | 4.8천 |
|---|
| 2026.03.17 | ₩95,368 | ₩99,375 | ₩94,713 | ₩97,905 | +2.66% | 3.7천 |
|---|
| 2026.03.16 | ₩97,638 | ₩103,048 | ₩97,638 | ₩101,044 | +3.49% | 4천 |
|---|
| 2026.03.13 | ₩98,573 | ₩98,974 | ₩89,290 | ₩90,025 | -8.67% | 7.8천 |
|---|
| 2026.03.12 | ₩87,741 | ₩89,557 | ₩84,949 | ₩87,353 | -0.44% | 5.6천 |
|---|
| 2026.03.11 | ₩85,884 | ₩87,487 | ₩81,476 | ₩86,004 | +0.14% | 5.8천 |
|---|
| 2026.03.10 | ₩90,826 | ₩97,238 | ₩87,086 | ₩87,607 | -3.54% | 1.1만 |
|---|
| 2026.03.09 | ₩82,144 | ₩84,295 | ₩80,542 | ₩81,730 | -0.50% | 7천 |
|---|
| 2026.03.06 | ₩81,209 | ₩81,744 | ₩79,326 | ₩81,610 | +0.49% | 4.7천 |
|---|
| 2026.03.05 | ₩89,491 | ₩90,693 | ₩84,816 | ₩88,035 | -1.63% | 9.3천 |
|---|
| 2026.03.04 | ₩92,162 | ₩106,854 | ₩89,891 | ₩103,382 | +12.17% | 9.6천 |
|---|
| 2026.03.03 | ₩82,946 | ₩86,018 | ₩80,274 | ₩80,608 | -2.82% | 5.6천 |
|---|
| 2026.03.02 | ₩84,949 | ₩97,371 | ₩84,949 | ₩91,681 | +7.92% | 7.4천 |
|---|
| 2026.02.27 | ₩90,292 | ₩90,292 | ₩88,422 | ₩88,956 | -1.48% | 3.2천 |
|---|
| 2026.02.26 | ₩100,710 | ₩101,111 | ₩93,498 | ₩95,488 | -5.19% | 5.4천 |
|---|
| 2026.02.25 | ₩100,710 | ₩111,930 | ₩100,109 | ₩111,222 | +10.44% | 4.7천 |
|---|
| 2026.02.24 | ₩85,083 | ₩89,304 | ₩84,362 | ₩88,756 | +4.32% | 2.7천 |
|---|
| 2026.02.23 | ₩97,384 | ₩98,707 | ₩89,758 | ₩90,893 | -6.67% | 4.7천 |
|---|
| 2026.02.20 | ₩98,974 | ₩109,793 | ₩98,974 | ₩106,280 | +7.38% | 4.8천 |
|---|
| 2026.02.19 | ₩99,107 | ₩101,685 | ₩97,104 | ₩100,790 | +1.70% | 3.2천 |
|---|
| 2026.02.18 | ₩104,984 | ₩109,793 | ₩100,056 | ₩101,979 | -2.86% | 2.6천 |
|---|
| 2026.02.17 | ₩106,454 | ₩112,598 | ₩102,580 | ₩106,213 | -0.23% | 1.2만 |
|---|
| 2026.02.13 | ₩92,295 | ₩99,241 | ₩92,162 | ₩98,787 | +7.03% | 7.9천 |
|---|
| 2026.02.12 | ₩93,498 | ₩93,938 | ₩86,819 | ₩87,046 | -6.90% | 4.2천 |
|---|
| 2026.02.11 | ₩88,021 | ₩88,155 | ₩82,011 | ₩87,607 | -0.47% | 3.1천 |
|---|
| 2026.02.10 | ₩92,295 | ₩93,765 | ₩89,357 | ₩91,454 | -0.91% | 2.5천 |
|---|
| 2026.02.09 | ₩94,433 | ₩99,375 | ₩93,364 | ₩98,573 | +4.38% | 4.1천 |
|---|
| 2026.02.06 | ₩97,104 | ₩110,060 | ₩97,104 | ₩104,263 | +7.37% | 5.5천 |
|---|
| 2026.02.05 | ₩109,392 | ₩111,396 | ₩82,011 | ₩85,617 | -21.73% | 7.7천 |
|---|
| 2026.02.04 | ₩126,756 | ₩127,958 | ₩116,071 | ₩122,255 | -3.55% | 3.5천 |
|---|
| 2026.02.03 | ₩132,232 | ₩137,308 | ₩117,807 | ₩134,797 | +1.94% | 3.4천 |
|---|
| 2026.02.02 | ₩130,496 | ₩137,976 | ₩130,095 | ₩130,923 | +0.33% | 2.5천 |
|---|
| 2026.01.30 | ₩152,935 | ₩161,217 | ₩148,928 | ₩153,964 | +0.67% | 3.6천 |
|---|
| 2026.01.29 | ₩167,094 | ₩167,494 | ₩149,329 | ₩153,523 | -8.12% | 4.1천 |
|---|
| 2026.01.28 | ₩179,515 | ₩181,452 | ₩177,111 | ₩179,422 | -0.05% | 1.1천 |
|---|
| 2026.01.27 | ₩171,702 | ₩181,652 | ₩170,833 | ₩180,931 | +5.38% | 3.2천 |
|---|
| 2026.01.26 | ₩170,299 | ₩175,909 | ₩169,965 | ₩171,515 | +0.71% | 2.8천 |
|---|
| 2026.01.23 | ₩180,718 | ₩189,667 | ₩174,306 | ₩177,686 | -1.68% | 8.5천 |
|---|
| 2026.01.22 | ₩182,320 | ₩184,297 | ₩179,489 | ₩180,157 | -1.19% | 3.9천 |
|---|
| 2026.01.21 | ₩184,992 | ₩193,406 | ₩170,700 | ₩192,739 | +4.19% | 7.6천 |
|---|
| 2026.01.20 | ₩185,660 | ₩188,865 | ₩179,382 | ₩179,382 | -3.38% | 8.6천 |
|---|
| 2026.01.16 | ₩229,136 | ₩229,443 | ₩219,052 | ₩229,336 | +0.09% | 8.7천 |
|---|
| 2026.01.15 | ₩249,104 | ₩249,104 | ₩233,210 | ₩234,305 | -5.94% | 9.3천 |
|---|
| 2026.01.14 | ₩260,217 | ₩273,414 | ₩258,721 | ₩261,206 | +0.38% | 3.6천 |
|---|
| 2026.01.13 | ₩239,755 | ₩255,502 | ₩235,894 | ₩252,083 | +5.14% | 7.3천 |
|---|
| 2026.01.12 | ₩225,062 | ₩236,883 | ₩223,326 | ₩229,256 | +1.86% | 3.5천 |
|---|
| 2026.01.09 | ₩235,347 | ₩252,310 | ₩233,343 | ₩237,297 | +0.83% | 8.6천 |
|---|
| 2026.01.08 | ₩233,878 | ₩250,039 | ₩233,878 | ₩245,698 | +5.05% | 3.3천 |
|---|
| 2026.01.07 | ₩258,721 | ₩267,203 | ₩255,516 | ₩259,389 | +0.26% | 3.1천 |
|---|
| 2026.01.06 | ₩294,918 | ₩294,918 | ₩252,176 | ₩262,394 | -11.03% | 7.1천 |
|---|
| 2026.01.05 | ₩263,797 | ₩286,370 | ₩261,125 | ₩276,900 | +4.97% | 1만 |
|---|
| 2026.01.02 | ₩212,640 | ₩241,357 | ₩212,640 | ₩239,260 | +12.52% | 1.3만 |
|---|
| 2025.12.31 | ₩190,602 | ₩190,602 | ₩169,378 | ₩172,476 | -9.51% | 1.4천 |
|---|
| 2025.12.30 | ₩192,218 | ₩195,677 | ₩189,333 | ₩189,333 | -1.50% | 640 |
|---|
| 2025.12.29 | ₩191,670 | ₩195,477 | ₩188,772 | ₩188,772 | -1.51% | 760 |
|---|
| 2025.12.26 | ₩199,818 | ₩199,818 | ₩186,621 | ₩188,932 | -5.45% | 2.2천 |
|---|
| 2025.12.24 | ₩208,366 | ₩213,842 | ₩205,561 | ₩210,303 | +0.93% | 700 |
|---|
| 2025.12.23 | ₩215,445 | ₩215,445 | ₩212,774 | ₩213,281 | -1.00% | 330 |
|---|
| 2025.12.22 | ₩225,997 | ₩234,545 | ₩217,449 | ₩218,851 | -3.16% | 2.3천 |
|---|
| 2025.12.19 | ₩216,113 | ₩230,445 | ₩216,113 | ₩228,201 | +5.59% | 1.4천 |
|---|
| 2025.12.18 | ₩220,654 | ₩224,127 | ₩189,667 | ₩191,523 | -13.20% | 720 |
|---|
| 2025.12.17 | ₩239,888 | ₩244,429 | ₩203,958 | ₩212,213 | -11.54% | 4.3천 |
|---|
| 2025.12.16 | ₩226,665 | ₩233,744 | ₩226,665 | ₩230,298 | +1.60% | 200 |
|---|
| 2025.12.15 | ₩238,619 | ₩238,900 | ₩215,418 | ₩217,075 | -9.03% | 2.8천 |
|---|
| 2025.12.12 | ₩261,259 | ₩261,259 | ₩242,292 | ₩246,860 | -5.51% | 1.9천 |
|---|
| 2025.12.11 | ₩250,974 | ₩262,287 | ₩247,101 | ₩262,287 | +4.51% | 1.9천 |
|---|
| 2025.12.10 | ₩283,031 | ₩292,955 | ₩280,493 | ₩285,475 | +0.86% | 3.1천 |
|---|
| 2025.12.09 | ₩268,739 | ₩313,217 | ₩264,585 | ₩296,401 | +10.29% | 3.6천 |
|---|
| 2025.12.08 | ₩277,421 | ₩277,554 | ₩270,729 | ₩275,858 | -0.56% | 400 |
|---|
| 2025.12.05 | ₩278,756 | ₩278,756 | ₩256,317 | ₩257,319 | -7.69% | 850 |
|---|
| 2025.12.04 | ₩301,730 | ₩305,804 | ₩297,269 | ₩297,269 | -1.48% | 120 |
|---|
| 2025.12.03 | ₩293,850 | ₩311,213 | ₩293,850 | ₩306,766 | +4.40% | 760 |
|---|
| 2025.12.02 | ₩269,674 | ₩294,117 | ₩269,166 | ₩286,370 | +6.19% | 790 |
|---|
| 2025.12.01 | ₩253,779 | ₩254,981 | ₩238,686 | ₩245,832 | -3.13% | 1.2천 |
|---|
| 2025.11.28 | ₩353,555 | ₩353,555 | ₩317,398 | ₩317,398 | -10.23% | 520 |
|---|
| 2025.11.26 | ₩324,704 | ₩354,222 | ₩324,704 | ₩346,716 | +6.78% | 980 |
|---|
| 2025.11.25 | ₩316,556 | ₩332,771 | ₩305,069 | ₩332,771 | +5.12% | 830 |
|---|
| 2025.11.24 | ₩300,394 | ₩333,639 | ₩293,582 | ₩333,639 | +11.07% | 1.2천 |
|---|
| 2025.11.21 | ₩286,103 | ₩293,983 | ₩273,147 | ₩277,327 | -3.07% | 1.5천 |
|---|
| 2025.11.20 | ₩369,716 | ₩369,716 | ₩322,286 | ₩325,999 | -11.82% | 260 |
|---|