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 | ₩49,695 | ₩49,956 | ₩49,021 | ₩49,216 | -0.96% | 1만 |
| 2026.10.08 | ₩52,272 | ₩52,873 | ₩45,610 | ₩48,627 | -6.97% | 1.7만 |
| 2026.10.07 | ₩54,634 | ₩55,503 | ₩53,971 | ₩54,437 | -0.36% | 1.6만 |
| 2026.10.06 | ₩64,636 | ₩64,649 | ₩61,538 | ₩61,546 | -4.78% | 3천 |
| 2026.10.05 | ₩64,563 | ₩64,756 | ₩62,166 | ₩63,728 | -1.29% | 4.2천 |
| 2026.10.02 | ₩66,236 | ₩66,236 | ₩57,947 | ₩58,824 | -11.19% | 7.5천 |
| 2026.10.01 | ₩63,601 | ₩64,222 | ₩62,203 | ₩63,496 | -0.17% | 7천 |
| 2026.09.30 | ₩67,026 | ₩68,268 | ₩62,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,446 |
| -6.83% |
| 8.7천 |
| 2026.09.29 | ₩64,770 | ₩65,651 | ₩61,759 | ₩62,510 | -3.49% | 1.8만 |
|---|
| 2026.09.28 | ₩63,808 | ₩64,836 | ₩60,044 | ₩62,354 | -2.28% | 1.6만 |
|---|
| 2026.09.25 | ₩70,524 | ₩71,152 | ₩67,774 | ₩70,975 | +0.64% | 1.9만 |
|---|
| 2026.09.24 | ₩63,701 | ₩68,134 | ₩63,081 | ₩66,520 | +4.42% | 1.2만 |
|---|
| 2026.09.23 | ₩71,846 | ₩71,846 | ₩60,116 | ₩61,859 | -13.90% | 1.6만 |
|---|
| 2026.09.22 | ₩73,381 | ₩73,381 | ₩71,072 | ₩72,417 | -1.31% | 1.1만 |
|---|
| 2026.09.21 | ₩63,875 | ₩72,193 | ₩62,673 | ₩70,391 | +10.20% | 1.8만 |
|---|
| 2026.09.18 | ₩54,409 | ₩57,413 | ₩54,409 | ₩56,796 | +4.39% | 1.4만 |
|---|
| 2026.09.17 | ₩48,941 | ₩50,256 | ₩48,941 | ₩49,264 | +0.66% | 5.3천 |
|---|
| 2026.09.16 | ₩46,745 | ₩47,906 | ₩45,890 | ₩47,749 | +2.15% | 2.5만 |
|---|
| 2026.09.15 | ₩50,290 | ₩50,290 | ₩46,171 | ₩48,232 | -4.09% | 1.1만 |
|---|
| 2026.09.14 | ₩52,326 | ₩54,075 | ₩52,072 | ₩53,230 | +1.73% | 7.9천 |
|---|
| 2026.09.11 | ₩53,060 | ₩57,119 | ₩52,984 | ₩53,232 | +0.32% | 8.6천 |
|---|
| 2026.09.10 | ₩52,072 | ₩53,033 | ₩51,137 | ₩52,587 | +0.99% | 1.1만 |
|---|
| 2026.09.09 | ₩61,151 | ₩61,151 | ₩56,338 | ₩56,682 | -7.31% | 6.5천 |
|---|
| 2026.09.08 | ₩58,695 | ₩61,565 | ₩58,040 | ₩59,983 | +2.20% | 7.1천 |
|---|
| 2026.09.04 | ₩54,742 | ₩55,677 | ₩53,073 | ₩54,115 | -1.15% | 1.7만 |
|---|
| 2026.09.03 | ₩53,407 | ₩61,285 | ₩52,740 | ₩61,018 | +14.25% | 1.9만 |
|---|
| 2026.09.02 | ₩50,083 | ₩51,805 | ₩49,802 | ₩50,643 | +1.12% | 6.3천 |
|---|
| 2026.09.01 | ₩52,606 | ₩53,247 | ₩50,470 | ₩51,685 | -1.75% | 3.6천 |
|---|
| 2026.08.31 | ₩52,606 | ₩53,834 | ₩51,498 | ₩53,274 | +1.27% | 1.3만 |
|---|
| 2026.08.28 | ₩58,080 | ₩59,749 | ₩53,941 | ₩55,276 | -4.83% | 1.5만 |
|---|
| 2026.08.27 | ₩60,083 | ₩62,486 | ₩59,148 | ₩60,671 | +0.98% | 8.4천 |
|---|
| 2026.08.26 | ₩57,413 | ₩57,453 | ₩54,088 | ₩55,757 | -2.88% | 8.6천 |
|---|
| 2026.08.25 | ₩61,685 | ₩61,952 | ₩59,549 | ₩59,950 | -2.81% | 6천 |
|---|
| 2026.08.24 | ₩66,225 | ₩66,492 | ₩60,751 | ₩61,685 | -6.85% | 1.4만 |
|---|
| 2026.08.21 | ₩54,742 | ₩56,745 | ₩53,674 | ₩55,811 | +1.95% | 2.7만 |
|---|
| 2026.08.20 | ₩48,267 | ₩54,809 | ₩46,731 | ₩50,069 | +3.73% | 3.9만 |
|---|
| 2026.08.19 | ₩39,788 | ₩43,126 | ₩39,615 | ₩42,392 | +6.54% | 1만 |
|---|
| 2026.08.18 | ₩38,720 | ₩39,655 | ₩38,720 | ₩39,388 | +1.72% | 1천 |
|---|
| 2026.08.17 | ₩39,254 | ₩39,788 | ₩39,254 | ₩39,321 | +0.17% | 1.7천 |
|---|
| 2026.08.14 | ₩38,453 | ₩39,254 | ₩38,386 | ₩38,920 | +1.22% | 3.6천 |
|---|
| 2026.08.13 | ₩38,987 | ₩39,374 | ₩38,453 | ₩39,254 | +0.68% | 1.6천 |
|---|
| 2026.08.12 | ₩39,922 | ₩40,456 | ₩39,388 | ₩39,788 | -0.33% | 5.9천 |
|---|
| 2026.08.11 | ₩40,189 | ₩40,456 | ₩39,321 | ₩40,189 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩39,254 | ₩39,388 | ₩38,587 | ₩38,854 | -1.02% | 3.5천 |
|---|
| 2026.08.07 | ₩39,121 | ₩39,655 | ₩38,320 | ₩39,254 | +0.34% | 6.5천 |
|---|
| 2026.08.06 | ₩37,973 | ₩38,453 | ₩37,786 | ₩37,919 | -0.14% | 5.5천 |
|---|
| 2026.08.05 | ₩38,920 | ₩40,055 | ₩38,720 | ₩39,682 | +1.96% | 2.8천 |
|---|
| 2026.08.04 | ₩39,548 | ₩40,189 | ₩39,254 | ₩39,722 | +0.44% | 1.7천 |
|---|
| 2026.08.03 | ₩38,987 | ₩39,922 | ₩38,987 | ₩39,455 | +1.20% | 1.3천 |
|---|
| 2026.07.31 | ₩38,493 | ₩39,521 | ₩37,852 | ₩39,027 | +1.39% | 890 |
|---|
| 2026.07.30 | ₩38,987 | ₩40,456 | ₩38,987 | ₩40,122 | +2.91% | 3.3천 |
|---|
| 2026.07.29 | ₩39,788 | ₩40,389 | ₩38,720 | ₩38,720 | -2.68% | 560 |
|---|
| 2026.07.28 | ₩39,254 | ₩40,456 | ₩38,587 | ₩39,989 | +1.87% | 1.4천 |
|---|
| 2026.07.27 | ₩42,499 | ₩43,126 | ₩40,589 | ₩41,658 | -1.98% | 2.1천 |
|---|
| 2026.07.24 | ₩38,186 | ₩38,987 | ₩37,385 | ₩38,453 | +0.70% | 3천 |
|---|
| 2026.07.23 | ₩40,589 | ₩40,670 | ₩38,453 | ₩38,734 | -4.57% | 3.2천 |
|---|
| 2026.07.22 | ₩42,726 | ₩44,061 | ₩42,592 | ₩42,806 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩43,700 | ₩44,061 | ₩43,700 | ₩43,994 | +0.67% | 2.1천 |
|---|
| 2026.07.20 | ₩47,933 | ₩47,933 | ₩41,791 | ₩42,058 | -12.26% | 3.2천 |
|---|
| 2026.07.17 | ₩41,124 | ₩43,126 | ₩40,723 | ₩42,859 | +4.22% | 2.2천 |
|---|
| 2026.07.16 | ₩43,967 | ₩44,729 | ₩43,527 | ₩43,527 | -1.00% | 3.6천 |
|---|
| 2026.07.15 | ₩46,197 | ₩46,317 | ₩44,328 | ₩44,461 | -3.76% | 1.8천 |
|---|
| 2026.07.14 | ₩44,862 | ₩46,264 | ₩44,221 | ₩45,062 | +0.45% | 6.9천 |
|---|
| 2026.07.13 | ₩42,726 | ₩43,126 | ₩41,217 | ₩42,058 | -1.56% | 9.2천 |
|---|
| 2026.07.10 | ₩45,062 | ₩45,396 | ₩44,528 | ₩45,182 | +0.27% | 4천 |
|---|
| 2026.07.09 | ₩42,726 | ₩45,062 | ₩42,726 | ₩43,994 | +2.97% | 5.7천 |
|---|
| 2026.07.08 | ₩42,419 | ₩43,927 | ₩41,791 | ₩43,273 | +2.01% | 7천 |
|---|
| 2026.07.07 | ₩45,396 | ₩46,998 | ₩44,662 | ₩45,863 | +1.03% | 1.8천 |
|---|
| 2026.07.06 | ₩45,930 | ₩49,068 | ₩45,677 | ₩48,774 | +6.19% | 4.8천 |
|---|
| 2026.07.02 | ₩46,064 | ₩46,851 | ₩44,996 | ₩45,396 | -1.45% | 4.8천 |
|---|
| 2026.07.01 | ₩42,459 | ₩44,461 | ₩42,325 | ₩43,393 | +2.20% | 6천 |
|---|
| 2026.06.30 | ₩40,456 | ₩43,126 | ₩39,922 | ₩42,793 | +5.78% | 7.3천 |
|---|
| 2026.06.29 | ₩43,433 | ₩45,129 | ₩42,459 | ₩44,742 | +3.01% | 1.1만 |
|---|
| 2026.06.26 | ₩44,595 | ₩47,265 | ₩44,461 | ₩46,731 | +4.79% | 4.5천 |
|---|
| 2026.06.25 | ₩46,384 | ₩46,384 | ₩41,524 | ₩43,821 | -5.53% | 8.4천 |
|---|
| 2026.06.24 | ₩50,603 | ₩50,737 | ₩43,527 | ₩45,396 | -10.29% | 2.1만 |
|---|
| 2026.06.23 | ₩52,873 | ₩53,207 | ₩51,271 | ₩51,671 | -2.27% | 7.6천 |
|---|
| 2026.06.22 | ₩60,350 | ₩60,884 | ₩57,279 | ₩57,546 | -4.65% | 4.1천 |
|---|
| 2026.06.18 | ₩60,617 | ₩60,617 | ₩56,612 | ₩57,747 | -4.74% | 4.4천 |
|---|
| 2026.06.17 | ₩62,219 | ₩64,890 | ₩61,151 | ₩61,485 | -1.18% | 5.1천 |
|---|
| 2026.06.16 | ₩64,356 | ₩65,023 | ₩62,486 | ₩63,955 | -0.62% | 4.7천 |
|---|
| 2026.06.15 | ₩70,097 | ₩70,097 | ₩66,492 | ₩66,639 | -4.93% | 8.9천 |
|---|
| 2026.06.12 | ₩63,822 | ₩72,500 | ₩63,555 | ₩65,010 | +1.86% | 1.3만 |
|---|
| 2026.06.11 | ₩61,485 | ₩64,182 | ₩60,350 | ₩63,608 | +3.45% | 2.3천 |
|---|
| 2026.06.10 | ₩60,350 | ₩61,552 | ₩58,895 | ₩58,895 | -2.41% | 2.4천 |
|---|
| 2026.06.09 | ₩62,259 | ₩62,553 | ₩59,562 | ₩61,952 | -0.49% | 2천 |
|---|
| 2026.06.08 | ₩63,288 | ₩64,890 | ₩63,127 | ₩64,222 | +1.48% | 9.7천 |
|---|
| 2026.06.05 | ₩61,819 | ₩62,353 | ₩53,207 | ₩56,211 | -9.07% | 2만 |
|---|
| 2026.06.04 | ₩68,228 | ₩70,631 | ₩68,228 | ₩68,668 | +0.65% | 3.9천 |
|---|
| 2026.06.03 | ₩77,975 | ₩78,642 | ₩73,568 | ₩73,769 | -5.39% | 1.2만 |
|---|
| 2026.06.02 | ₩86,119 | ₩86,266 | ₩76,506 | ₩78,228 | -9.16% | 9.4천 |
|---|
| 2026.06.01 | ₩87,321 | ₩89,524 | ₩84,196 | ₩89,310 | +2.28% | 1.4만 |
|---|
| 2026.05.29 | ₩84,517 | ₩89,991 | ₩83,983 | ₩87,855 | +3.95% | 6.1천 |
|---|
| 2026.05.28 | ₩84,784 | ₩89,190 | ₩82,047 | ₩87,094 | +2.72% | 6.9천 |
|---|
| 2026.05.27 | ₩90,525 | ₩93,529 | ₩89,724 | ₩91,767 | +1.37% | 4.4천 |
|---|
| 2026.05.26 | ₩91,593 | ₩94,130 | ₩87,855 | ₩89,804 | -1.95% | 5.5천 |
|---|
| 2026.05.22 | ₩100,859 | ₩100,940 | ₩93,529 | ₩94,851 | -5.96% | 6천 |
|---|
| 2026.05.21 | ₩97,468 | ₩100,940 | ₩96,400 | ₩99,418 | +2.00% | 2.8천 |
|---|
| 2026.05.20 | ₩95,866 | ₩97,869 | ₩95,332 | ₩96,934 | +1.11% | 2.4천 |
|---|
| 2026.05.19 | ₩96,934 | ₩97,802 | ₩94,798 | ₩95,599 | -1.38% | 4.3천 |
|---|
| 2026.05.18 | ₩101,073 | ₩101,073 | ₩95,599 | ₩98,002 | -3.04% | 1.2만 |
|---|
| 2026.05.15 | ₩117,229 | ₩117,229 | ₩112,035 | ₩115,039 | -1.87% | 8.8천 |
|---|
| 2026.05.14 | ₩120,700 | ₩126,041 | ₩117,095 | ₩121,635 | +0.77% | 6.5천 |
|---|
| 2026.05.13 | ₩113,891 | ₩118,831 | ₩109,618 | ₩115,827 | +1.70% | 6.5천 |
|---|
| 2026.05.12 | ₩108,684 | ₩110,152 | ₩105,479 | ₩109,351 | +0.61% | 1.2만 |
|---|
| 2026.05.11 | ₩109,885 | ₩113,624 | ₩107,896 | ₩113,197 | +3.01% | 7.3천 |
|---|
| 2026.05.08 | ₩103,343 | ₩108,604 | ₩103,343 | ₩108,417 | +4.91% | 3.5천 |
|---|
| 2026.05.07 | ₩112,556 | ₩112,556 | ₩104,678 | ₩106,814 | -5.10% | 9.2천 |
|---|
| 2026.05.06 | ₩119,232 | ₩119,232 | ₩113,757 | ₩116,962 | -1.90% | 9.4천 |
|---|
| 2026.05.05 | ₩115,426 | ₩120,300 | ₩113,784 | ₩118,310 | +2.50% | 9.4천 |
|---|
| 2026.05.04 | ₩111,621 | ₩115,693 | ₩110,419 | ₩111,888 | +0.24% | 5.2천 |
|---|
| 2026.05.01 | ₩109,485 | ₩110,673 | ₩107,616 | ₩109,084 | -0.37% | 7.7천 |
|---|
| 2026.04.30 | ₩103,476 | ₩105,479 | ₩102,008 | ₩103,370 | -0.10% | 5.6천 |
|---|
| 2026.04.29 | ₩104,011 | ₩104,011 | ₩93,997 | ₩94,798 | -8.86% | 7천 |
|---|
| 2026.04.28 | ₩89,724 | ₩92,221 | ₩88,749 | ₩92,127 | +2.68% | 1.6천 |
|---|
| 2026.04.27 | ₩89,137 | ₩90,766 | ₩86,800 | ₩88,522 | -0.69% | 2.4천 |
|---|
| 2026.04.24 | ₩88,923 | ₩89,057 | ₩86,787 | ₩88,883 | -0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩85,986 | ₩89,190 | ₩84,250 | ₩85,905 | -0.09% | 5.7천 |
|---|
| 2026.04.22 | ₩88,789 | ₩89,190 | ₩85,318 | ₩86,573 | -2.50% | 6천 |
|---|
| 2026.04.21 | ₩84,517 | ₩85,251 | ₩81,326 | ₩81,686 | -3.35% | 7.2천 |
|---|
| 2026.04.20 | ₩84,250 | ₩85,572 | ₩82,781 | ₩85,118 | +1.03% | 6.4천 |
|---|
| 2026.04.17 | ₩95,866 | ₩96,881 | ₩92,955 | ₩93,289 | -2.69% | 7.1천 |
|---|
| 2026.04.16 | ₩88,389 | ₩93,196 | ₩84,504 | ₩92,621 | +4.79% | 6.3천 |
|---|
| 2026.04.15 | ₩81,713 | ₩87,187 | ₩81,579 | ₩86,813 | +6.24% | 1.8천 |
|---|
| 2026.04.14 | ₩84,250 | ₩89,591 | ₩80,778 | ₩80,912 | -3.96% | 4.5천 |
|---|
| 2026.04.13 | ₩78,509 | ₩82,247 | ₩77,707 | ₩81,673 | +4.03% | 4천 |
|---|
| 2026.04.10 | ₩81,045 | ₩85,318 | ₩80,204 | ₩84,984 | +4.86% | 2.6천 |
|---|
| 2026.04.09 | ₩78,909 | ₩82,754 | ₩78,268 | ₩82,754 | +4.87% | 2.6천 |
|---|
| 2026.04.08 | ₩84,517 | ₩84,650 | ₩81,179 | ₩81,473 | -3.60% | 3.6천 |
|---|
| 2026.04.07 | ₩77,173 | ₩80,244 | ₩76,773 | ₩80,004 | +3.67% | 3.8천 |
|---|
| 2026.04.06 | ₩80,912 | ₩81,433 | ₩79,577 | ₩79,870 | -1.29% | 5.4천 |
|---|
| 2026.04.02 | ₩75,077 | ₩78,776 | ₩75,077 | ₩77,000 | +2.56% | 1.3천 |
|---|
| 2026.04.01 | ₩81,045 | ₩83,649 | ₩80,111 | ₩81,593 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩78,108 | ₩80,712 | ₩77,440 | ₩80,244 | +2.74% | 3.1천 |
|---|
| 2026.03.30 | ₩81,513 | ₩82,114 | ₩78,041 | ₩78,509 | -3.69% | 7.8천 |
|---|
| 2026.03.27 | ₩76,773 | ₩77,975 | ₩75,571 | ₩76,946 | +0.23% | 4.7천 |
|---|
| 2026.03.26 | ₩80,244 | ₩80,645 | ₩78,509 | ₩78,776 | -1.83% | 3.6천 |
|---|
| 2026.03.25 | ₩90,258 | ₩91,727 | ₩88,002 | ₩88,656 | -1.78% | 1.1만 |
|---|
| 2026.03.24 | ₩86,266 | ₩86,520 | ₩83,048 | ₩83,849 | -2.80% | 1.6천 |
|---|
| 2026.03.23 | ₩84,250 | ₩88,122 | ₩83,783 | ₩87,027 | +3.30% | 6천 |
|---|
| 2026.03.20 | ₩85,452 | ₩85,719 | ₩83,235 | ₩84,784 | -0.78% | 2천 |
|---|
| 2026.03.19 | ₩83,449 | ₩85,184 | ₩81,192 | ₩84,650 | +1.44% | 1만 |
|---|
| 2026.03.18 | ₩89,858 | ₩90,245 | ₩85,051 | ₩86,960 | -3.22% | 4.8천 |
|---|
| 2026.03.17 | ₩95,332 | ₩99,337 | ₩94,678 | ₩97,869 | +2.66% | 3.7천 |
|---|
| 2026.03.16 | ₩97,602 | ₩103,009 | ₩97,602 | ₩101,006 | +3.49% | 4천 |
|---|
| 2026.03.13 | ₩98,536 | ₩98,937 | ₩89,257 | ₩89,991 | -8.67% | 7.8천 |
|---|
| 2026.03.12 | ₩87,708 | ₩89,524 | ₩84,917 | ₩87,321 | -0.44% | 5.6천 |
|---|
| 2026.03.11 | ₩85,852 | ₩87,454 | ₩81,446 | ₩85,972 | +0.14% | 5.8천 |
|---|
| 2026.03.10 | ₩90,792 | ₩97,201 | ₩87,054 | ₩87,574 | -3.54% | 1.1만 |
|---|
| 2026.03.09 | ₩82,114 | ₩84,263 | ₩80,511 | ₩81,700 | -0.50% | 7천 |
|---|
| 2026.03.06 | ₩81,179 | ₩81,713 | ₩79,296 | ₩81,579 | +0.49% | 4.7천 |
|---|
| 2026.03.05 | ₩89,457 | ₩90,659 | ₩84,784 | ₩88,002 | -1.63% | 9.3천 |
|---|
| 2026.03.04 | ₩92,127 | ₩106,814 | ₩89,858 | ₩103,343 | +12.17% | 9.6천 |
|---|
| 2026.03.03 | ₩82,915 | ₩85,986 | ₩80,244 | ₩80,578 | -2.82% | 5.6천 |
|---|
| 2026.03.02 | ₩84,917 | ₩97,335 | ₩84,917 | ₩91,647 | +7.92% | 7.4천 |
|---|
| 2026.02.27 | ₩90,258 | ₩90,258 | ₩88,389 | ₩88,923 | -1.48% | 3.2천 |
|---|
| 2026.02.26 | ₩100,673 | ₩101,073 | ₩93,463 | ₩95,452 | -5.19% | 5.4천 |
|---|
| 2026.02.25 | ₩100,673 | ₩111,888 | ₩100,072 | ₩111,180 | +10.44% | 4.7천 |
|---|
| 2026.02.24 | ₩85,051 | ₩89,270 | ₩84,330 | ₩88,723 | +4.32% | 2.7천 |
|---|
| 2026.02.23 | ₩97,348 | ₩98,670 | ₩89,724 | ₩90,859 | -6.67% | 4.7천 |
|---|
| 2026.02.20 | ₩98,937 | ₩109,752 | ₩98,937 | ₩106,240 | +7.38% | 4.8천 |
|---|
| 2026.02.19 | ₩99,070 | ₩101,647 | ₩97,068 | ₩100,753 | +1.70% | 3.2천 |
|---|
| 2026.02.18 | ₩104,945 | ₩109,752 | ₩100,018 | ₩101,941 | -2.86% | 2.6천 |
|---|
| 2026.02.17 | ₩106,414 | ₩112,556 | ₩102,542 | ₩106,174 | -0.23% | 1.2만 |
|---|
| 2026.02.13 | ₩92,261 | ₩99,204 | ₩92,127 | ₩98,750 | +7.03% | 7.9천 |
|---|
| 2026.02.12 | ₩93,463 | ₩93,903 | ₩86,787 | ₩87,014 | -6.90% | 4.2천 |
|---|
| 2026.02.11 | ₩87,988 | ₩88,122 | ₩81,980 | ₩87,574 | -0.47% | 3.1천 |
|---|
| 2026.02.10 | ₩92,261 | ₩93,730 | ₩89,324 | ₩91,420 | -0.91% | 2.5천 |
|---|
| 2026.02.09 | ₩94,397 | ₩99,337 | ₩93,329 | ₩98,536 | +4.38% | 4.1천 |
|---|
| 2026.02.06 | ₩97,068 | ₩110,019 | ₩97,068 | ₩104,224 | +7.37% | 5.5천 |
|---|
| 2026.02.05 | ₩109,351 | ₩111,354 | ₩81,980 | ₩85,585 | -21.73% | 7.7천 |
|---|
| 2026.02.04 | ₩126,709 | ₩127,910 | ₩116,027 | ₩122,209 | -3.55% | 3.5천 |
|---|
| 2026.02.03 | ₩132,183 | ₩137,257 | ₩117,763 | ₩134,746 | +1.94% | 3.4천 |
|---|
| 2026.02.02 | ₩130,447 | ₩137,924 | ₩130,047 | ₩130,874 | +0.33% | 2.5천 |
|---|
| 2026.01.30 | ₩152,878 | ₩161,156 | ₩148,873 | ₩153,906 | +0.67% | 3.6천 |
|---|
| 2026.01.29 | ₩167,031 | ₩167,432 | ₩149,273 | ₩153,466 | -8.12% | 4.1천 |
|---|
| 2026.01.28 | ₩179,448 | ₩181,384 | ₩177,045 | ₩179,355 | -0.05% | 1.1천 |
|---|
| 2026.01.27 | ₩171,637 | ₩181,584 | ₩170,770 | ₩180,863 | +5.38% | 3.2천 |
|---|
| 2026.01.26 | ₩170,235 | ₩175,843 | ₩169,902 | ₩171,450 | +0.71% | 2.8천 |
|---|
| 2026.01.23 | ₩180,650 | ₩189,596 | ₩174,241 | ₩177,619 | -1.68% | 8.5천 |
|---|
| 2026.01.22 | ₩182,252 | ₩184,228 | ₩179,421 | ₩180,089 | -1.19% | 3.9천 |
|---|
| 2026.01.21 | ₩184,922 | ₩193,334 | ₩170,636 | ₩192,666 | +4.19% | 7.6천 |
|---|
| 2026.01.20 | ₩185,590 | ₩188,794 | ₩179,315 | ₩179,315 | -3.38% | 8.6천 |
|---|
| 2026.01.16 | ₩229,050 | ₩229,357 | ₩218,970 | ₩229,250 | +0.09% | 8.7천 |
|---|
| 2026.01.15 | ₩249,011 | ₩249,011 | ₩233,122 | ₩234,217 | -5.94% | 9.3천 |
|---|
| 2026.01.14 | ₩260,120 | ₩273,311 | ₩258,624 | ₩261,108 | +0.38% | 3.6천 |
|---|
| 2026.01.13 | ₩239,665 | ₩255,407 | ₩235,806 | ₩251,989 | +5.14% | 7.3천 |
|---|
| 2026.01.12 | ₩224,978 | ₩236,794 | ₩223,242 | ₩229,170 | +1.86% | 3.5천 |
|---|
| 2026.01.09 | ₩235,259 | ₩252,215 | ₩233,256 | ₩237,208 | +0.83% | 8.6천 |
|---|
| 2026.01.08 | ₩233,790 | ₩249,946 | ₩233,790 | ₩245,606 | +5.05% | 3.3천 |
|---|
| 2026.01.07 | ₩258,624 | ₩267,103 | ₩255,420 | ₩259,292 | +0.26% | 3.1천 |
|---|
| 2026.01.06 | ₩294,808 | ₩294,808 | ₩252,082 | ₩262,296 | -11.03% | 7.1천 |
|---|
| 2026.01.05 | ₩263,698 | ₩286,263 | ₩261,028 | ₩276,796 | +4.97% | 1만 |
|---|
| 2026.01.02 | ₩212,561 | ₩241,267 | ₩212,561 | ₩239,171 | +12.52% | 1.3만 |
|---|
| 2025.12.31 | ₩190,530 | ₩190,530 | ₩169,314 | ₩172,412 | -9.51% | 1.4천 |
|---|
| 2025.12.30 | ₩192,146 | ₩195,604 | ₩189,262 | ₩189,262 | -1.50% | 640 |
|---|
| 2025.12.29 | ₩191,598 | ₩195,404 | ₩188,701 | ₩188,701 | -1.51% | 760 |
|---|
| 2025.12.26 | ₩199,743 | ₩199,743 | ₩186,551 | ₩188,861 | -5.45% | 2.2천 |
|---|
| 2025.12.24 | ₩208,288 | ₩213,762 | ₩205,484 | ₩210,224 | +0.93% | 700 |
|---|
| 2025.12.23 | ₩215,365 | ₩215,365 | ₩212,694 | ₩213,202 | -1.00% | 330 |
|---|
| 2025.12.22 | ₩225,912 | ₩234,458 | ₩217,367 | ₩218,769 | -3.16% | 2.3천 |
|---|
| 2025.12.19 | ₩216,032 | ₩230,359 | ₩216,032 | ₩228,116 | +5.59% | 1.4천 |
|---|
| 2025.12.18 | ₩220,572 | ₩224,043 | ₩189,596 | ₩191,451 | -13.20% | 720 |
|---|
| 2025.12.17 | ₩239,798 | ₩244,338 | ₩203,882 | ₩212,133 | -11.54% | 4.3천 |
|---|
| 2025.12.16 | ₩226,580 | ₩233,657 | ₩226,580 | ₩230,212 | +1.60% | 200 |
|---|
| 2025.12.15 | ₩238,530 | ₩238,810 | ₩215,338 | ₩216,993 | -9.03% | 2.8천 |
|---|
| 2025.12.12 | ₩261,161 | ₩261,161 | ₩242,202 | ₩246,768 | -5.51% | 1.9천 |
|---|
| 2025.12.11 | ₩250,880 | ₩262,189 | ₩247,008 | ₩262,189 | +4.51% | 1.9천 |
|---|
| 2025.12.10 | ₩282,925 | ₩292,845 | ₩280,388 | ₩285,368 | +0.86% | 3.1천 |
|---|
| 2025.12.09 | ₩268,638 | ₩313,100 | ₩264,486 | ₩296,290 | +10.29% | 3.6천 |
|---|
| 2025.12.08 | ₩277,317 | ₩277,450 | ₩270,628 | ₩275,755 | -0.56% | 400 |
|---|
| 2025.12.05 | ₩278,652 | ₩278,652 | ₩256,221 | ₩257,222 | -7.69% | 850 |
|---|
| 2025.12.04 | ₩301,617 | ₩305,689 | ₩297,158 | ₩297,158 | -1.48% | 120 |
|---|
| 2025.12.03 | ₩293,740 | ₩311,097 | ₩293,740 | ₩306,651 | +4.40% | 760 |
|---|
| 2025.12.02 | ₩269,573 | ₩294,007 | ₩269,065 | ₩286,263 | +6.19% | 790 |
|---|
| 2025.12.01 | ₩253,684 | ₩254,886 | ₩238,597 | ₩245,740 | -3.13% | 1.2천 |
|---|
| 2025.11.28 | ₩353,422 | ₩353,422 | ₩317,279 | ₩317,279 | -10.23% | 520 |
|---|
| 2025.11.26 | ₩324,582 | ₩354,090 | ₩324,582 | ₩346,586 | +6.78% | 980 |
|---|
| 2025.11.25 | ₩316,438 | ₩332,647 | ₩304,955 | ₩332,647 | +5.12% | 830 |
|---|
| 2025.11.24 | ₩300,282 | ₩333,515 | ₩293,473 | ₩333,515 | +11.07% | 1.2천 |
|---|
| 2025.11.21 | ₩285,996 | ₩293,873 | ₩273,044 | ₩277,223 | -3.07% | 1.5천 |
|---|
| 2025.11.20 | ₩369,578 | ₩369,578 | ₩322,166 | ₩325,877 | -11.82% | 260 |
|---|