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 | ₩49,678 | ₩49,938 | ₩49,004 | ₩49,199 | -0.96% | 1만 |
| 2026.10.08 | ₩52,254 | ₩52,855 | ₩45,594 | ₩48,610 | -6.97% | 1.7만 |
| 2026.10.07 | ₩54,615 | ₩55,484 | ₩53,952 | ₩54,417 | -0.36% | 1.6만 |
| 2026.10.06 | ₩64,613 | ₩64,627 | ₩61,517 | ₩61,525 | -4.78% | 3천 |
| 2026.10.05 | ₩64,540 | ₩64,733 | ₩62,144 | ₩63,706 | -1.29% | 4.2천 |
| 2026.10.02 | ₩66,212 | ₩66,212 | ₩57,926 | ₩58,803 | -11.19% | 7.5천 |
| 2026.10.01 | ₩63,579 | ₩64,200 | ₩62,181 | ₩63,473 | -0.17% | 7천 |
| 2026.09.30 | ₩67,002 | ₩68,244 | ₩62,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,424 |
| -6.83% |
| 8.7천 |
| 2026.09.29 | ₩64,747 | ₩65,628 | ₩61,737 | ₩62,488 | -3.49% | 1.8만 |
|---|
| 2026.09.28 | ₩63,786 | ₩64,814 | ₩60,023 | ₩62,332 | -2.28% | 1.6만 |
|---|
| 2026.09.25 | ₩70,499 | ₩71,127 | ₩67,750 | ₩70,951 | +0.64% | 1.9만 |
|---|
| 2026.09.24 | ₩63,679 | ₩68,110 | ₩63,058 | ₩66,497 | +4.42% | 1.2만 |
|---|
| 2026.09.23 | ₩71,821 | ₩71,821 | ₩60,095 | ₩61,837 | -13.90% | 1.6만 |
|---|
| 2026.09.22 | ₩73,356 | ₩73,356 | ₩71,047 | ₩72,392 | -1.31% | 1.1만 |
|---|
| 2026.09.21 | ₩63,853 | ₩72,168 | ₩62,651 | ₩70,366 | +10.20% | 1.8만 |
|---|
| 2026.09.18 | ₩54,389 | ₩57,393 | ₩54,389 | ₩56,776 | +4.39% | 1.4만 |
|---|
| 2026.09.17 | ₩48,924 | ₩50,238 | ₩48,924 | ₩49,247 | +0.66% | 5.3천 |
|---|
| 2026.09.16 | ₩46,728 | ₩47,889 | ₩45,874 | ₩47,732 | +2.15% | 2.5만 |
|---|
| 2026.09.15 | ₩50,272 | ₩50,272 | ₩46,154 | ₩48,215 | -4.09% | 1.1만 |
|---|
| 2026.09.14 | ₩52,307 | ₩54,056 | ₩52,054 | ₩53,211 | +1.73% | 7.9천 |
|---|
| 2026.09.11 | ₩53,041 | ₩57,099 | ₩52,965 | ₩53,214 | +0.32% | 8.6천 |
|---|
| 2026.09.10 | ₩52,054 | ₩53,015 | ₩51,119 | ₩52,569 | +0.99% | 1.1만 |
|---|
| 2026.09.09 | ₩61,130 | ₩61,130 | ₩56,318 | ₩56,662 | -7.31% | 6.5천 |
|---|
| 2026.09.08 | ₩58,674 | ₩61,543 | ₩58,020 | ₩59,962 | +2.20% | 7.1천 |
|---|
| 2026.09.04 | ₩54,723 | ₩55,657 | ₩53,055 | ₩54,096 | -1.15% | 1.7만 |
|---|
| 2026.09.03 | ₩53,388 | ₩61,263 | ₩52,721 | ₩60,996 | +14.25% | 1.9만 |
|---|
| 2026.09.02 | ₩50,065 | ₩51,787 | ₩49,785 | ₩50,626 | +1.12% | 6.3천 |
|---|
| 2026.09.01 | ₩52,588 | ₩53,228 | ₩50,452 | ₩51,667 | -1.75% | 3.6천 |
|---|
| 2026.08.31 | ₩52,588 | ₩53,816 | ₩51,480 | ₩53,255 | +1.27% | 1.3만 |
|---|
| 2026.08.28 | ₩58,060 | ₩59,728 | ₩53,922 | ₩55,257 | -4.83% | 1.5만 |
|---|
| 2026.08.27 | ₩60,062 | ₩62,464 | ₩59,128 | ₩60,649 | +0.98% | 8.4천 |
|---|
| 2026.08.26 | ₩57,393 | ₩57,433 | ₩54,069 | ₩55,737 | -2.88% | 8.6천 |
|---|
| 2026.08.25 | ₩61,664 | ₩61,931 | ₩59,528 | ₩59,928 | -2.81% | 6천 |
|---|
| 2026.08.24 | ₩66,202 | ₩66,469 | ₩60,729 | ₩61,664 | -6.85% | 1.4만 |
|---|
| 2026.08.21 | ₩54,723 | ₩56,725 | ₩53,655 | ₩55,791 | +1.95% | 2.7만 |
|---|
| 2026.08.20 | ₩48,250 | ₩54,790 | ₩46,715 | ₩50,052 | +3.73% | 3.9만 |
|---|
| 2026.08.19 | ₩39,774 | ₩43,111 | ₩39,601 | ₩42,377 | +6.54% | 1만 |
|---|
| 2026.08.18 | ₩38,707 | ₩39,641 | ₩38,707 | ₩39,374 | +1.72% | 1천 |
|---|
| 2026.08.17 | ₩39,240 | ₩39,774 | ₩39,240 | ₩39,307 | +0.17% | 1.7천 |
|---|
| 2026.08.14 | ₩38,440 | ₩39,240 | ₩38,373 | ₩38,907 | +1.22% | 3.6천 |
|---|
| 2026.08.13 | ₩38,974 | ₩39,361 | ₩38,440 | ₩39,240 | +0.68% | 1.6천 |
|---|
| 2026.08.12 | ₩39,908 | ₩40,442 | ₩39,374 | ₩39,774 | -0.33% | 5.9천 |
|---|
| 2026.08.11 | ₩40,175 | ₩40,442 | ₩39,307 | ₩40,175 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩39,240 | ₩39,374 | ₩38,573 | ₩38,840 | -1.02% | 3.5천 |
|---|
| 2026.08.07 | ₩39,107 | ₩39,641 | ₩38,306 | ₩39,240 | +0.34% | 6.5천 |
|---|
| 2026.08.06 | ₩37,959 | ₩38,440 | ₩37,772 | ₩37,906 | -0.14% | 5.5천 |
|---|
| 2026.08.05 | ₩38,907 | ₩40,041 | ₩38,707 | ₩39,668 | +1.96% | 2.8천 |
|---|
| 2026.08.04 | ₩39,534 | ₩40,175 | ₩39,240 | ₩39,708 | +0.44% | 1.7천 |
|---|
| 2026.08.03 | ₩38,974 | ₩39,908 | ₩38,974 | ₩39,441 | +1.20% | 1.3천 |
|---|
| 2026.07.31 | ₩38,480 | ₩39,507 | ₩37,839 | ₩39,014 | +1.39% | 890 |
|---|
| 2026.07.30 | ₩38,974 | ₩40,442 | ₩38,974 | ₩40,108 | +2.91% | 3.3천 |
|---|
| 2026.07.29 | ₩39,774 | ₩40,375 | ₩38,707 | ₩38,707 | -2.68% | 560 |
|---|
| 2026.07.28 | ₩39,240 | ₩40,442 | ₩38,573 | ₩39,975 | +1.87% | 1.4천 |
|---|
| 2026.07.27 | ₩42,484 | ₩43,111 | ₩40,575 | ₩41,643 | -1.98% | 2.1천 |
|---|
| 2026.07.24 | ₩38,173 | ₩38,974 | ₩37,372 | ₩38,440 | +0.70% | 3천 |
|---|
| 2026.07.23 | ₩40,575 | ₩40,655 | ₩38,440 | ₩38,720 | -4.57% | 3.2천 |
|---|
| 2026.07.22 | ₩42,711 | ₩44,045 | ₩42,577 | ₩42,791 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩43,685 | ₩44,045 | ₩43,685 | ₩43,979 | +0.67% | 2.1천 |
|---|
| 2026.07.20 | ₩47,916 | ₩47,916 | ₩41,776 | ₩42,043 | -12.26% | 3.2천 |
|---|
| 2026.07.17 | ₩41,109 | ₩43,111 | ₩40,709 | ₩42,844 | +4.22% | 2.2천 |
|---|
| 2026.07.16 | ₩43,952 | ₩44,713 | ₩43,512 | ₩43,512 | -1.00% | 3.6천 |
|---|
| 2026.07.15 | ₩46,181 | ₩46,301 | ₩44,312 | ₩44,446 | -3.76% | 1.8천 |
|---|
| 2026.07.14 | ₩44,846 | ₩46,248 | ₩44,206 | ₩45,046 | +0.45% | 6.9천 |
|---|
| 2026.07.13 | ₩42,711 | ₩43,111 | ₩41,202 | ₩42,043 | -1.56% | 9.2천 |
|---|
| 2026.07.10 | ₩45,046 | ₩45,380 | ₩44,513 | ₩45,167 | +0.27% | 4천 |
|---|
| 2026.07.09 | ₩42,711 | ₩45,046 | ₩42,711 | ₩43,979 | +2.97% | 5.7천 |
|---|
| 2026.07.08 | ₩42,404 | ₩43,912 | ₩41,776 | ₩43,258 | +2.01% | 7천 |
|---|
| 2026.07.07 | ₩45,380 | ₩46,982 | ₩44,646 | ₩45,847 | +1.03% | 1.8천 |
|---|
| 2026.07.06 | ₩45,914 | ₩49,051 | ₩45,660 | ₩48,757 | +6.19% | 4.8천 |
|---|
| 2026.07.02 | ₩46,047 | ₩46,835 | ₩44,980 | ₩45,380 | -1.45% | 4.8천 |
|---|
| 2026.07.01 | ₩42,444 | ₩44,446 | ₩42,310 | ₩43,378 | +2.20% | 6천 |
|---|
| 2026.06.30 | ₩40,442 | ₩43,111 | ₩39,908 | ₩42,777 | +5.78% | 7.3천 |
|---|
| 2026.06.29 | ₩43,418 | ₩45,113 | ₩42,444 | ₩44,726 | +3.01% | 1.1만 |
|---|
| 2026.06.26 | ₩44,579 | ₩47,249 | ₩44,446 | ₩46,715 | +4.79% | 4.5천 |
|---|
| 2026.06.25 | ₩46,368 | ₩46,368 | ₩41,509 | ₩43,805 | -5.53% | 8.4천 |
|---|
| 2026.06.24 | ₩50,586 | ₩50,719 | ₩43,512 | ₩45,380 | -10.29% | 2.1만 |
|---|
| 2026.06.23 | ₩52,855 | ₩53,188 | ₩51,253 | ₩51,653 | -2.27% | 7.6천 |
|---|
| 2026.06.22 | ₩60,329 | ₩60,863 | ₩57,259 | ₩57,526 | -4.65% | 4.1천 |
|---|
| 2026.06.18 | ₩60,596 | ₩60,596 | ₩56,592 | ₩57,726 | -4.74% | 4.4천 |
|---|
| 2026.06.17 | ₩62,197 | ₩64,867 | ₩61,130 | ₩61,463 | -1.18% | 5.1천 |
|---|
| 2026.06.16 | ₩64,333 | ₩65,000 | ₩62,464 | ₩63,933 | -0.62% | 4.7천 |
|---|
| 2026.06.15 | ₩70,072 | ₩70,072 | ₩66,469 | ₩66,615 | -4.93% | 8.9천 |
|---|
| 2026.06.12 | ₩63,799 | ₩72,475 | ₩63,532 | ₩64,987 | +1.86% | 1.3만 |
|---|
| 2026.06.11 | ₩61,463 | ₩64,160 | ₩60,329 | ₩63,586 | +3.45% | 2.3천 |
|---|
| 2026.06.10 | ₩60,329 | ₩61,530 | ₩58,874 | ₩58,874 | -2.41% | 2.4천 |
|---|
| 2026.06.09 | ₩62,238 | ₩62,531 | ₩59,541 | ₩61,931 | -0.49% | 2천 |
|---|
| 2026.06.08 | ₩63,265 | ₩64,867 | ₩63,105 | ₩64,200 | +1.48% | 9.7천 |
|---|
| 2026.06.05 | ₩61,797 | ₩62,331 | ₩53,188 | ₩56,191 | -9.07% | 2만 |
|---|
| 2026.06.04 | ₩68,204 | ₩70,606 | ₩68,204 | ₩68,644 | +0.65% | 3.9천 |
|---|
| 2026.06.03 | ₩77,947 | ₩78,614 | ₩73,543 | ₩73,743 | -5.39% | 1.2만 |
|---|
| 2026.06.02 | ₩86,089 | ₩86,236 | ₩76,479 | ₩78,201 | -9.16% | 9.4천 |
|---|
| 2026.06.01 | ₩87,290 | ₩89,492 | ₩84,167 | ₩89,279 | +2.28% | 1.4만 |
|---|
| 2026.05.29 | ₩84,487 | ₩89,959 | ₩83,953 | ₩87,824 | +3.95% | 6.1천 |
|---|
| 2026.05.28 | ₩84,754 | ₩89,159 | ₩82,018 | ₩87,063 | +2.72% | 6.9천 |
|---|
| 2026.05.27 | ₩90,493 | ₩93,496 | ₩89,693 | ₩91,735 | +1.37% | 4.4천 |
|---|
| 2026.05.26 | ₩91,561 | ₩94,097 | ₩87,824 | ₩89,773 | -1.95% | 5.5천 |
|---|
| 2026.05.22 | ₩100,824 | ₩100,904 | ₩93,496 | ₩94,818 | -5.96% | 6천 |
|---|
| 2026.05.21 | ₩97,434 | ₩100,904 | ₩96,366 | ₩99,383 | +2.00% | 2.8천 |
|---|
| 2026.05.20 | ₩95,832 | ₩97,834 | ₩95,298 | ₩96,900 | +1.11% | 2.4천 |
|---|
| 2026.05.19 | ₩96,900 | ₩97,768 | ₩94,764 | ₩95,565 | -1.38% | 4.3천 |
|---|
| 2026.05.18 | ₩101,038 | ₩101,038 | ₩95,565 | ₩97,968 | -3.04% | 1.2만 |
|---|
| 2026.05.15 | ₩117,188 | ₩117,188 | ₩111,996 | ₩114,999 | -1.87% | 8.8천 |
|---|
| 2026.05.14 | ₩120,658 | ₩125,997 | ₩117,054 | ₩121,592 | +0.77% | 6.5천 |
|---|
| 2026.05.13 | ₩113,851 | ₩118,789 | ₩109,580 | ₩115,786 | +1.70% | 6.5천 |
|---|
| 2026.05.12 | ₩108,645 | ₩110,114 | ₩105,442 | ₩109,313 | +0.61% | 1.2만 |
|---|
| 2026.05.11 | ₩109,847 | ₩113,584 | ₩107,858 | ₩113,157 | +3.01% | 7.3천 |
|---|
| 2026.05.08 | ₩103,307 | ₩108,565 | ₩103,307 | ₩108,378 | +4.91% | 3.5천 |
|---|
| 2026.05.07 | ₩112,516 | ₩112,516 | ₩104,641 | ₩106,777 | -5.10% | 9.2천 |
|---|
| 2026.05.06 | ₩119,190 | ₩119,190 | ₩113,717 | ₩116,921 | -1.90% | 9.4천 |
|---|
| 2026.05.05 | ₩115,386 | ₩120,257 | ₩113,744 | ₩118,269 | +2.50% | 9.4천 |
|---|
| 2026.05.04 | ₩111,582 | ₩115,653 | ₩110,381 | ₩111,849 | +0.24% | 5.2천 |
|---|
| 2026.05.01 | ₩109,446 | ₩110,634 | ₩107,578 | ₩109,046 | -0.37% | 7.7천 |
|---|
| 2026.04.30 | ₩103,440 | ₩105,442 | ₩101,972 | ₩103,333 | -0.10% | 5.6천 |
|---|
| 2026.04.29 | ₩103,974 | ₩103,974 | ₩93,964 | ₩94,764 | -8.86% | 7천 |
|---|
| 2026.04.28 | ₩89,693 | ₩92,188 | ₩88,718 | ₩92,095 | +2.68% | 1.6천 |
|---|
| 2026.04.27 | ₩89,105 | ₩90,734 | ₩86,769 | ₩88,491 | -0.69% | 2.4천 |
|---|
| 2026.04.24 | ₩88,892 | ₩89,025 | ₩86,756 | ₩88,852 | -0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩85,955 | ₩89,159 | ₩84,220 | ₩85,875 | -0.09% | 5.7천 |
|---|
| 2026.04.22 | ₩88,758 | ₩89,159 | ₩85,288 | ₩86,543 | -2.50% | 6천 |
|---|
| 2026.04.21 | ₩84,487 | ₩85,221 | ₩81,297 | ₩81,658 | -3.35% | 7.2천 |
|---|
| 2026.04.20 | ₩84,220 | ₩85,542 | ₩82,752 | ₩85,088 | +1.03% | 6.4천 |
|---|
| 2026.04.17 | ₩95,832 | ₩96,847 | ₩92,923 | ₩93,256 | -2.69% | 7.1천 |
|---|
| 2026.04.16 | ₩88,358 | ₩93,163 | ₩84,474 | ₩92,589 | +4.79% | 6.3천 |
|---|
| 2026.04.15 | ₩81,684 | ₩87,157 | ₩81,551 | ₩86,783 | +6.24% | 1.8천 |
|---|
| 2026.04.14 | ₩84,220 | ₩89,559 | ₩80,750 | ₩80,883 | -3.96% | 4.5천 |
|---|
| 2026.04.13 | ₩78,481 | ₩82,218 | ₩77,680 | ₩81,644 | +4.03% | 4천 |
|---|
| 2026.04.10 | ₩81,017 | ₩85,288 | ₩80,176 | ₩84,954 | +4.86% | 2.6천 |
|---|
| 2026.04.09 | ₩78,881 | ₩82,725 | ₩78,241 | ₩82,725 | +4.87% | 2.6천 |
|---|
| 2026.04.08 | ₩84,487 | ₩84,621 | ₩81,150 | ₩81,444 | -3.60% | 3.6천 |
|---|
| 2026.04.07 | ₩77,146 | ₩80,216 | ₩76,746 | ₩79,976 | +3.67% | 3.8천 |
|---|
| 2026.04.06 | ₩80,883 | ₩81,404 | ₩79,549 | ₩79,842 | -1.29% | 5.4천 |
|---|
| 2026.04.02 | ₩75,051 | ₩78,748 | ₩75,051 | ₩76,973 | +2.56% | 1.3천 |
|---|
| 2026.04.01 | ₩81,017 | ₩83,620 | ₩80,083 | ₩81,564 | +0.68% | 3.6천 |
|---|
| 2026.03.31 | ₩78,081 | ₩80,683 | ₩77,413 | ₩80,216 | +2.74% | 3.1천 |
|---|
| 2026.03.30 | ₩81,484 | ₩82,085 | ₩78,014 | ₩78,481 | -3.69% | 7.8천 |
|---|
| 2026.03.27 | ₩76,746 | ₩77,947 | ₩75,545 | ₩76,919 | +0.23% | 4.7천 |
|---|
| 2026.03.26 | ₩80,216 | ₩80,616 | ₩78,481 | ₩78,748 | -1.83% | 3.6천 |
|---|
| 2026.03.25 | ₩90,226 | ₩91,695 | ₩87,971 | ₩88,625 | -1.78% | 1.1만 |
|---|
| 2026.03.24 | ₩86,236 | ₩86,489 | ₩83,019 | ₩83,820 | -2.80% | 1.6천 |
|---|
| 2026.03.23 | ₩84,220 | ₩88,091 | ₩83,753 | ₩86,996 | +3.30% | 6천 |
|---|
| 2026.03.20 | ₩85,421 | ₩85,688 | ₩83,206 | ₩84,754 | -0.78% | 2천 |
|---|
| 2026.03.19 | ₩83,419 | ₩85,154 | ₩81,164 | ₩84,621 | +1.44% | 1만 |
|---|
| 2026.03.18 | ₩89,826 | ₩90,213 | ₩85,021 | ₩86,930 | -3.22% | 4.8천 |
|---|
| 2026.03.17 | ₩95,298 | ₩99,302 | ₩94,644 | ₩97,834 | +2.66% | 3.7천 |
|---|
| 2026.03.16 | ₩97,567 | ₩102,973 | ₩97,567 | ₩100,971 | +3.49% | 4천 |
|---|
| 2026.03.13 | ₩98,502 | ₩98,902 | ₩89,225 | ₩89,959 | -8.67% | 7.8천 |
|---|
| 2026.03.12 | ₩87,677 | ₩89,492 | ₩84,888 | ₩87,290 | -0.44% | 5.6천 |
|---|
| 2026.03.11 | ₩85,822 | ₩87,424 | ₩81,417 | ₩85,942 | +0.14% | 5.8천 |
|---|
| 2026.03.10 | ₩90,760 | ₩97,167 | ₩87,023 | ₩87,544 | -3.54% | 1.1만 |
|---|
| 2026.03.09 | ₩82,085 | ₩84,234 | ₩80,483 | ₩81,671 | -0.50% | 7천 |
|---|
| 2026.03.06 | ₩81,150 | ₩81,684 | ₩79,268 | ₩81,551 | +0.49% | 4.7천 |
|---|
| 2026.03.05 | ₩89,426 | ₩90,627 | ₩84,754 | ₩87,971 | -1.63% | 9.3천 |
|---|
| 2026.03.04 | ₩92,095 | ₩106,777 | ₩89,826 | ₩103,307 | +12.17% | 9.6천 |
|---|
| 2026.03.03 | ₩82,885 | ₩85,955 | ₩80,216 | ₩80,550 | -2.82% | 5.6천 |
|---|
| 2026.03.02 | ₩84,888 | ₩97,300 | ₩84,888 | ₩91,614 | +7.92% | 7.4천 |
|---|
| 2026.02.27 | ₩90,226 | ₩90,226 | ₩88,358 | ₩88,892 | -1.48% | 3.2천 |
|---|
| 2026.02.26 | ₩100,637 | ₩101,038 | ₩93,430 | ₩95,418 | -5.19% | 5.4천 |
|---|
| 2026.02.25 | ₩100,637 | ₩111,849 | ₩100,037 | ₩111,141 | +10.44% | 4.7천 |
|---|
| 2026.02.24 | ₩85,021 | ₩89,239 | ₩84,300 | ₩88,691 | +4.32% | 2.7천 |
|---|
| 2026.02.23 | ₩97,314 | ₩98,635 | ₩89,693 | ₩90,827 | -6.67% | 4.7천 |
|---|
| 2026.02.20 | ₩98,902 | ₩109,713 | ₩98,902 | ₩106,203 | +7.38% | 4.8천 |
|---|
| 2026.02.19 | ₩99,035 | ₩101,611 | ₩97,033 | ₩100,717 | +1.70% | 3.2천 |
|---|
| 2026.02.18 | ₩104,908 | ₩109,713 | ₩99,983 | ₩101,905 | -2.86% | 2.6천 |
|---|
| 2026.02.17 | ₩106,376 | ₩112,516 | ₩102,506 | ₩106,136 | -0.23% | 1.2만 |
|---|
| 2026.02.13 | ₩92,228 | ₩99,169 | ₩92,095 | ₩98,715 | +7.03% | 7.9천 |
|---|
| 2026.02.12 | ₩93,430 | ₩93,870 | ₩86,756 | ₩86,983 | -6.90% | 4.2천 |
|---|
| 2026.02.11 | ₩87,957 | ₩88,091 | ₩81,951 | ₩87,544 | -0.47% | 3.1천 |
|---|
| 2026.02.10 | ₩92,228 | ₩93,697 | ₩89,292 | ₩91,388 | -0.91% | 2.5천 |
|---|
| 2026.02.09 | ₩94,364 | ₩99,302 | ₩93,296 | ₩98,502 | +4.38% | 4.1천 |
|---|
| 2026.02.06 | ₩97,033 | ₩109,980 | ₩97,033 | ₩104,187 | +7.37% | 5.5천 |
|---|
| 2026.02.05 | ₩109,313 | ₩111,315 | ₩81,951 | ₩85,555 | -21.73% | 7.7천 |
|---|
| 2026.02.04 | ₩126,664 | ₩127,865 | ₩115,986 | ₩122,166 | -3.55% | 3.5천 |
|---|
| 2026.02.03 | ₩132,136 | ₩137,208 | ₩117,721 | ₩134,699 | +1.94% | 3.4천 |
|---|
| 2026.02.02 | ₩130,401 | ₩137,876 | ₩130,001 | ₩130,828 | +0.33% | 2.5천 |
|---|
| 2026.01.30 | ₩152,824 | ₩161,099 | ₩148,820 | ₩153,852 | +0.67% | 3.6천 |
|---|
| 2026.01.29 | ₩166,972 | ₩167,373 | ₩149,221 | ₩153,412 | -8.12% | 4.1천 |
|---|
| 2026.01.28 | ₩179,385 | ₩181,320 | ₩176,983 | ₩179,292 | -0.05% | 1.1천 |
|---|
| 2026.01.27 | ₩171,577 | ₩181,521 | ₩170,709 | ₩180,800 | +5.38% | 3.2천 |
|---|
| 2026.01.26 | ₩170,176 | ₩175,781 | ₩169,842 | ₩171,390 | +0.71% | 2.8천 |
|---|
| 2026.01.23 | ₩180,586 | ₩189,529 | ₩174,180 | ₩177,556 | -1.68% | 8.5천 |
|---|
| 2026.01.22 | ₩182,188 | ₩184,163 | ₩179,358 | ₩180,026 | -1.19% | 3.9천 |
|---|
| 2026.01.21 | ₩184,857 | ₩193,266 | ₩170,576 | ₩192,599 | +4.19% | 7.6천 |
|---|
| 2026.01.20 | ₩185,525 | ₩188,728 | ₩179,252 | ₩179,252 | -3.38% | 8.6천 |
|---|
| 2026.01.16 | ₩228,970 | ₩229,276 | ₩218,892 | ₩229,170 | +0.09% | 8.7천 |
|---|
| 2026.01.15 | ₩248,923 | ₩248,923 | ₩233,040 | ₩234,135 | -5.94% | 9.3천 |
|---|
| 2026.01.14 | ₩260,028 | ₩273,215 | ₩258,533 | ₩261,016 | +0.38% | 3.6천 |
|---|
| 2026.01.13 | ₩239,580 | ₩255,317 | ₩235,723 | ₩251,900 | +5.14% | 7.3천 |
|---|
| 2026.01.12 | ₩224,899 | ₩236,711 | ₩223,164 | ₩229,090 | +1.86% | 3.5천 |
|---|
| 2026.01.09 | ₩235,176 | ₩252,127 | ₩233,174 | ₩237,125 | +0.83% | 8.6천 |
|---|
| 2026.01.08 | ₩233,708 | ₩249,858 | ₩233,708 | ₩245,520 | +5.05% | 3.3천 |
|---|
| 2026.01.07 | ₩258,533 | ₩267,009 | ₩255,330 | ₩259,201 | +0.26% | 3.1천 |
|---|
| 2026.01.06 | ₩294,704 | ₩294,704 | ₩251,993 | ₩262,204 | -11.03% | 7.1천 |
|---|
| 2026.01.05 | ₩263,605 | ₩286,162 | ₩260,936 | ₩276,699 | +4.97% | 1만 |
|---|
| 2026.01.02 | ₩212,486 | ₩241,182 | ₩212,486 | ₩239,087 | +12.52% | 1.3만 |
|---|
| 2025.12.31 | ₩190,463 | ₩190,463 | ₩169,255 | ₩172,351 | -9.51% | 1.4천 |
|---|
| 2025.12.30 | ₩192,078 | ₩195,535 | ₩189,195 | ₩189,195 | -1.50% | 640 |
|---|
| 2025.12.29 | ₩191,531 | ₩195,335 | ₩188,635 | ₩188,635 | -1.51% | 760 |
|---|
| 2025.12.26 | ₩199,673 | ₩199,673 | ₩186,486 | ₩188,795 | -5.45% | 2.2천 |
|---|
| 2025.12.24 | ₩208,215 | ₩213,687 | ₩205,412 | ₩210,150 | +0.93% | 700 |
|---|
| 2025.12.23 | ₩215,289 | ₩215,289 | ₩212,619 | ₩213,126 | -1.00% | 330 |
|---|
| 2025.12.22 | ₩225,833 | ₩234,375 | ₩217,291 | ₩218,692 | -3.16% | 2.3천 |
|---|
| 2025.12.19 | ₩215,956 | ₩230,278 | ₩215,956 | ₩228,035 | +5.59% | 1.4천 |
|---|
| 2025.12.18 | ₩220,494 | ₩223,964 | ₩189,529 | ₩191,384 | -13.20% | 720 |
|---|
| 2025.12.17 | ₩239,714 | ₩244,252 | ₩203,810 | ₩212,059 | -11.54% | 4.3천 |
|---|
| 2025.12.16 | ₩226,500 | ₩233,574 | ₩226,500 | ₩230,131 | +1.60% | 200 |
|---|
| 2025.12.15 | ₩238,446 | ₩238,726 | ₩215,262 | ₩216,917 | -9.03% | 2.8천 |
|---|
| 2025.12.12 | ₩261,069 | ₩261,069 | ₩242,116 | ₩246,681 | -5.51% | 1.9천 |
|---|
| 2025.12.11 | ₩250,792 | ₩262,097 | ₩246,921 | ₩262,097 | +4.51% | 1.9천 |
|---|
| 2025.12.10 | ₩282,825 | ₩292,742 | ₩280,289 | ₩285,268 | +0.86% | 3.1천 |
|---|
| 2025.12.09 | ₩268,544 | ₩312,989 | ₩264,393 | ₩296,186 | +10.29% | 3.6천 |
|---|
| 2025.12.08 | ₩277,219 | ₩277,353 | ₩270,532 | ₩275,658 | -0.56% | 400 |
|---|
| 2025.12.05 | ₩278,554 | ₩278,554 | ₩256,131 | ₩257,132 | -7.69% | 850 |
|---|
| 2025.12.04 | ₩301,511 | ₩305,582 | ₩297,053 | ₩297,053 | -1.48% | 120 |
|---|
| 2025.12.03 | ₩293,636 | ₩310,987 | ₩293,636 | ₩306,543 | +4.40% | 760 |
|---|
| 2025.12.02 | ₩269,478 | ₩293,903 | ₩268,971 | ₩286,162 | +6.19% | 790 |
|---|
| 2025.12.01 | ₩253,595 | ₩254,796 | ₩238,513 | ₩245,653 | -3.13% | 1.2천 |
|---|
| 2025.11.28 | ₩353,298 | ₩353,298 | ₩317,167 | ₩317,167 | -10.23% | 520 |
|---|
| 2025.11.26 | ₩324,468 | ₩353,965 | ₩324,468 | ₩346,464 | +6.78% | 980 |
|---|
| 2025.11.25 | ₩316,326 | ₩332,530 | ₩304,848 | ₩332,530 | +5.12% | 830 |
|---|
| 2025.11.24 | ₩300,176 | ₩333,397 | ₩293,369 | ₩333,397 | +11.07% | 1.2천 |
|---|
| 2025.11.21 | ₩285,895 | ₩293,770 | ₩272,948 | ₩277,126 | -3.07% | 1.5천 |
|---|
| 2025.11.20 | ₩369,448 | ₩369,448 | ₩322,052 | ₩325,763 | -11.82% | 260 |
|---|