시장 데이터를 불러오는 중
전체 종목
Global X Bitcoin Covered Call ETF 과거 주가
Global X Bitcoin Covered Call ETF · BCCC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Bitcoin Covered Call ETF · BCCC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,725 | ₩17,738 | ₩17,645 | ₩17,658 | -0.38% | 1.3만 |
| 2026.10.08 | ₩17,671 | ₩17,671 | ₩17,298 | ₩17,538 | -0.75% | 8.7천 |
| 2026.10.07 | ₩17,871 | ₩17,885 | ₩17,725 | ₩17,831 | -0.22% | 1.9만 |
| 2026.10.06 | ₩18,179 | ₩18,231 | ₩18,138 | ₩18,139 | -0.22% | 1.1만 |
| 2026.10.05 | ₩18,178 | ₩18,245 | ₩18,051 | ₩18,151 | -0.15% | 4.6천 |
| 2026.10.02 | ₩18,305 | ₩18,338 | ₩18,031 | ₩18,045 | -1.42% | 2.3만 |
| 2026.10.01 | ₩17,858 | ₩18,058 | ₩17,858 | ₩18,015 | +0.88% | 5천 |
| 2026.09.30 | ₩17,953 | ₩17,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,871 |
| -0.45% |
| 1.6만 |
| 2026.09.29 | ₩17,885 | ₩17,885 | ₩17,718 | ₩17,813 | -0.40% | 7.5천 |
|---|
| 2026.09.28 | ₩17,805 | ₩17,879 | ₩17,631 | ₩17,791 | -0.07% | 1.1만 |
|---|
| 2026.09.25 | ₩17,938 | ₩17,990 | ₩17,898 | ₩17,953 | +0.08% | 9.9천 |
|---|
| 2026.09.24 | ₩17,965 | ₩18,043 | ₩17,911 | ₩17,978 | +0.07% | 4.9천 |
|---|
| 2026.09.23 | ₩18,105 | ₩18,105 | ₩17,831 | ₩17,978 | -0.70% | 2.1만 |
|---|
| 2026.09.22 | ₩18,177 | ₩18,205 | ₩18,085 | ₩18,205 | +0.15% | 4.4천 |
|---|
| 2026.09.21 | ₩17,951 | ₩18,231 | ₩17,951 | ₩18,231 | +1.56% | 1.2만 |
|---|
| 2026.09.18 | ₩17,338 | ₩17,631 | ₩17,322 | ₩17,589 | +1.45% | 13.2만 |
|---|
| 2026.09.17 | ₩16,871 | ₩17,084 | ₩16,871 | ₩16,951 | +0.47% | 1.2만 |
|---|
| 2026.09.16 | ₩16,791 | ₩16,832 | ₩16,738 | ₩16,832 | +0.25% | 3.3천 |
|---|
| 2026.09.15 | ₩16,858 | ₩16,951 | ₩16,644 | ₩16,858 | 0.00% | 8.3천 |
|---|
| 2026.09.14 | ₩17,124 | ₩17,279 | ₩17,124 | ₩17,279 | +0.90% | 7.2천 |
|---|
| 2026.09.11 | ₩17,231 | ₩17,605 | ₩17,044 | ₩17,123 | -0.63% | 1만 |
|---|
| 2026.09.10 | ₩17,071 | ₩17,151 | ₩17,031 | ₩17,044 | -0.16% | 5.6천 |
|---|
| 2026.09.09 | ₩17,365 | ₩17,365 | ₩17,271 | ₩17,271 | -0.54% | 1.6천 |
|---|
| 2026.09.08 | ₩17,218 | ₩17,374 | ₩17,218 | ₩17,258 | +0.23% | 1.1만 |
|---|
| 2026.09.04 | ₩17,539 | ₩17,622 | ₩17,525 | ₩17,622 | +0.47% | 7.5천 |
|---|
| 2026.09.03 | ₩17,525 | ₩17,818 | ₩17,485 | ₩17,805 | +1.60% | 9.6천 |
|---|
| 2026.09.02 | ₩17,112 | ₩17,311 | ₩17,111 | ₩17,244 | +0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩17,311 | ₩17,418 | ₩17,218 | ₩17,226 | -0.49% | 9.5천 |
|---|
| 2026.08.31 | ₩17,271 | ₩17,525 | ₩17,271 | ₩17,498 | +1.31% | 8.4천 |
|---|
| 2026.08.28 | ₩17,445 | ₩17,591 | ₩17,271 | ₩17,365 | -0.46% | 7천 |
|---|
| 2026.08.27 | ₩17,511 | ₩17,671 | ₩17,511 | ₩17,631 | +0.69% | 8.7천 |
|---|
| 2026.08.26 | ₩17,371 | ₩17,418 | ₩17,298 | ₩17,418 | +0.27% | 9.2천 |
|---|
| 2026.08.25 | ₩17,398 | ₩17,498 | ₩17,258 | ₩17,411 | +0.08% | 4.6만 |
|---|
| 2026.08.24 | ₩17,338 | ₩17,471 | ₩17,271 | ₩17,343 | +0.03% | 5.3천 |
|---|
| 2026.08.21 | ₩17,124 | ₩17,271 | ₩17,124 | ₩17,190 | +0.38% | 1.5만 |
|---|
| 2026.08.20 | ₩16,698 | ₩16,763 | ₩16,544 | ₩16,738 | +0.24% | 9.3천 |
|---|
| 2026.08.19 | ₩15,844 | ₩16,258 | ₩15,804 | ₩16,216 | +2.35% | 2만 |
|---|
| 2026.08.18 | ₩15,671 | ₩15,804 | ₩15,657 | ₩15,711 | +0.26% | 2만 |
|---|
| 2026.08.17 | ₩15,511 | ₩15,703 | ₩15,511 | ₩15,657 | +0.95% | 3.8만 |
|---|
| 2026.08.14 | ₩15,497 | ₩15,595 | ₩15,444 | ₩15,497 | 0.00% | 1.7만 |
|---|
| 2026.08.13 | ₩15,677 | ₩15,724 | ₩15,537 | ₩15,591 | -0.55% | 3.3만 |
|---|
| 2026.08.12 | ₩15,684 | ₩15,684 | ₩15,601 | ₩15,601 | -0.53% | 1.5만 |
|---|
| 2026.08.11 | ₩15,777 | ₩15,777 | ₩15,604 | ₩15,657 | -0.76% | 4.1천 |
|---|
| 2026.08.10 | ₩15,951 | ₩15,951 | ₩15,684 | ₩15,737 | -1.34% | 1.9만 |
|---|
| 2026.08.07 | ₩16,111 | ₩16,111 | ₩15,957 | ₩16,011 | -0.62% | 5.9천 |
|---|
| 2026.08.06 | ₩15,891 | ₩15,964 | ₩15,884 | ₩15,915 | +0.15% | 1만 |
|---|
| 2026.08.05 | ₩15,839 | ₩15,984 | ₩15,839 | ₩15,965 | +0.80% | 3천 |
|---|
| 2026.08.04 | ₩15,897 | ₩15,897 | ₩15,764 | ₩15,871 | -0.17% | 6.4천 |
|---|
| 2026.08.03 | ₩15,617 | ₩15,827 | ₩15,591 | ₩15,827 | +1.34% | 2만 |
|---|
| 2026.07.31 | ₩15,884 | ₩15,924 | ₩15,657 | ₩15,777 | -0.67% | 7.6천 |
|---|
| 2026.07.30 | ₩16,017 | ₩16,131 | ₩16,017 | ₩16,095 | +0.48% | 6.1천 |
|---|
| 2026.07.29 | ₩15,909 | ₩15,951 | ₩15,841 | ₩15,841 | -0.43% | 2.5천 |
|---|
| 2026.07.28 | ₩15,791 | ₩15,884 | ₩15,724 | ₩15,873 | +0.52% | 1.8만 |
|---|
| 2026.07.27 | ₩16,131 | ₩16,158 | ₩15,951 | ₩16,051 | -0.50% | 8.6천 |
|---|
| 2026.07.24 | ₩15,977 | ₩16,017 | ₩15,911 | ₩16,017 | +0.25% | 6.6천 |
|---|
| 2026.07.23 | ₩16,084 | ₩16,124 | ₩16,058 | ₩16,098 | +0.08% | 2.3만 |
|---|
| 2026.07.22 | ₩16,258 | ₩16,284 | ₩16,158 | ₩16,178 | -0.49% | 1.9천 |
|---|
| 2026.07.21 | ₩16,271 | ₩16,291 | ₩16,218 | ₩16,271 | 0.00% | 5.8천 |
|---|
| 2026.07.20 | ₩15,991 | ₩16,138 | ₩15,936 | ₩16,017 | +0.17% | 8.8천 |
|---|
| 2026.07.17 | ₩15,724 | ₩15,977 | ₩15,724 | ₩15,972 | +1.58% | 7.5천 |
|---|
| 2026.07.16 | ₩15,977 | ₩15,977 | ₩15,897 | ₩15,945 | -0.20% | 1.1만 |
|---|
| 2026.07.15 | ₩16,017 | ₩16,082 | ₩16,004 | ₩16,035 | +0.11% | 5.4천 |
|---|
| 2026.07.14 | ₩15,737 | ₩15,963 | ₩14,937 | ₩15,963 | +1.43% | 1.2만 |
|---|
| 2026.07.13 | ₩15,505 | ₩15,576 | ₩15,431 | ₩15,471 | -0.22% | 6.6천 |
|---|
| 2026.07.10 | ₩15,951 | ₩16,004 | ₩15,871 | ₩15,884 | -0.42% | 1.6만 |
|---|
| 2026.07.09 | ₩15,751 | ₩15,844 | ₩15,737 | ₩15,844 | +0.59% | 7.4천 |
|---|
| 2026.07.08 | ₩15,551 | ₩15,644 | ₩15,551 | ₩15,617 | +0.43% | 2.8천 |
|---|
| 2026.07.07 | ₩15,764 | ₩15,891 | ₩15,724 | ₩15,844 | +0.51% | 1.8천 |
|---|
| 2026.07.06 | ₩15,457 | ₩15,884 | ₩15,457 | ₩15,804 | +2.24% | 2.6만 |
|---|
| 2026.07.02 | ₩15,604 | ₩15,627 | ₩15,485 | ₩15,548 | -0.36% | 1.3만 |
|---|
| 2026.07.01 | ₩15,191 | ₩15,417 | ₩15,044 | ₩15,275 | +0.55% | 6.4천 |
|---|
| 2026.06.30 | ₩14,937 | ₩15,031 | ₩14,817 | ₩14,975 | +0.25% | 1.7만 |
|---|
| 2026.06.29 | ₩15,084 | ₩15,324 | ₩15,044 | ₩15,311 | +1.50% | 2.7만 |
|---|
| 2026.06.26 | ₩15,149 | ₩15,297 | ₩15,149 | ₩15,207 | +0.38% | 4.7천 |
|---|
| 2026.06.25 | ₩15,591 | ₩15,591 | ₩14,831 | ₩15,111 | -3.08% | 5.3만 |
|---|
| 2026.06.24 | ₩15,617 | ₩15,671 | ₩15,071 | ₩15,215 | -2.58% | 1.6만 |
|---|
| 2026.06.23 | ₩15,644 | ₩15,869 | ₩15,644 | ₩15,831 | +1.19% | 2.7만 |
|---|
| 2026.06.22 | ₩16,111 | ₩16,259 | ₩16,071 | ₩16,103 | -0.05% | 1.4만 |
|---|
| 2026.06.18 | ₩16,158 | ₩16,158 | ₩15,805 | ₩15,909 | -1.54% | 9.5천 |
|---|
| 2026.06.17 | ₩16,151 | ₩16,354 | ₩16,099 | ₩16,099 | -0.32% | 4.4천 |
|---|
| 2026.06.16 | ₩16,326 | ₩16,378 | ₩16,264 | ₩16,292 | -0.20% | 3.2만 |
|---|
| 2026.06.15 | ₩16,378 | ₩16,484 | ₩16,338 | ₩16,378 | 0.00% | 6.5천 |
|---|
| 2026.06.12 | ₩16,031 | ₩16,084 | ₩15,924 | ₩16,004 | -0.17% | 1.3만 |
|---|
| 2026.06.11 | ₩15,923 | ₩16,029 | ₩15,831 | ₩15,997 | +0.47% | 4.4천 |
|---|
| 2026.06.10 | ₩15,604 | ₩15,795 | ₩15,604 | ₩15,700 | +0.62% | 9.3천 |
|---|
| 2026.06.09 | ₩15,791 | ₩15,791 | ₩15,511 | ₩15,697 | -0.59% | 1.5만 |
|---|
| 2026.06.08 | ₩15,951 | ₩16,004 | ₩15,905 | ₩15,905 | -0.28% | 1만 |
|---|
| 2026.06.05 | ₩15,844 | ₩15,844 | ₩15,191 | ₩15,391 | -2.86% | 2.7만 |
|---|
| 2026.06.04 | ₩16,071 | ₩16,295 | ₩16,004 | ₩16,116 | +0.28% | 1.2만 |
|---|
| 2026.06.03 | ₩16,844 | ₩16,936 | ₩16,544 | ₩16,544 | -1.78% | 2.2만 |
|---|
| 2026.06.02 | ₩17,471 | ₩17,471 | ₩16,858 | ₩17,018 | -2.60% | 2.6만 |
|---|
| 2026.06.01 | ₩18,098 | ₩18,138 | ₩17,231 | ₩18,058 | -0.22% | 1.4만 |
|---|
| 2026.05.29 | ₩18,338 | ₩18,644 | ₩18,285 | ₩18,538 | +1.09% | 8.6천 |
|---|
| 2026.05.28 | ₩18,431 | ₩18,511 | ₩18,311 | ₩18,498 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩18,978 | ₩18,978 | ₩18,798 | ₩18,824 | -0.82% | 6.9천 |
|---|
| 2026.05.26 | ₩19,192 | ₩19,224 | ₩18,965 | ₩18,998 | -1.01% | 5.6천 |
|---|
| 2026.05.22 | ₩19,325 | ₩19,392 | ₩18,993 | ₩19,085 | -1.24% | 7.5천 |
|---|
| 2026.05.21 | ₩19,338 | ₩19,525 | ₩19,272 | ₩19,525 | +0.97% | 3.3천 |
|---|
| 2026.05.20 | ₩19,378 | ₩19,446 | ₩19,292 | ₩19,446 | +0.35% | 4.5천 |
|---|
| 2026.05.19 | ₩19,218 | ₩19,245 | ₩19,058 | ₩19,232 | +0.07% | 1.4만 |
|---|
| 2026.05.18 | ₩19,365 | ₩19,365 | ₩19,072 | ₩19,220 | -0.75% | 1.3만 |
|---|
| 2026.05.15 | ₩19,858 | ₩19,858 | ₩19,738 | ₩19,777 | -0.41% | 2만 |
|---|
| 2026.05.14 | ₩19,818 | ₩20,225 | ₩19,818 | ₩20,172 | +1.78% | 2.6천 |
|---|
| 2026.05.13 | ₩19,939 | ₩19,939 | ₩19,618 | ₩19,816 | -0.62% | 1.9만 |
|---|
| 2026.05.12 | ₩19,965 | ₩20,044 | ₩19,872 | ₩20,013 | +0.24% | 6.8천 |
|---|
| 2026.05.11 | ₩19,979 | ₩20,192 | ₩19,925 | ₩20,185 | +1.03% | 1.9만 |
|---|
| 2026.05.08 | ₩19,992 | ₩20,045 | ₩19,672 | ₩20,019 | +0.13% | 4.8만 |
|---|
| 2026.05.07 | ₩20,125 | ₩20,125 | ₩19,939 | ₩20,044 | -0.40% | 7천 |
|---|
| 2026.05.06 | ₩20,152 | ₩20,259 | ₩20,112 | ₩20,160 | +0.04% | 9천 |
|---|
| 2026.05.05 | ₩20,145 | ₩20,219 | ₩20,072 | ₩20,205 | +0.30% | 2.1만 |
|---|
| 2026.05.04 | ₩19,845 | ₩20,032 | ₩19,714 | ₩19,899 | +0.27% | 2.5만 |
|---|
| 2026.05.01 | ₩19,872 | ₩19,912 | ₩19,765 | ₩19,816 | -0.28% | 1.3만 |
|---|
| 2026.04.30 | ₩19,458 | ₩19,525 | ₩19,405 | ₩19,525 | +0.34% | 8.3천 |
|---|
| 2026.04.29 | ₩19,485 | ₩19,545 | ₩19,205 | ₩19,234 | -1.29% | 7.3천 |
|---|
| 2026.04.28 | ₩19,432 | ₩19,458 | ₩19,272 | ₩19,413 | -0.10% | 5.7만 |
|---|
| 2026.04.27 | ₩19,592 | ₩19,725 | ₩19,472 | ₩19,510 | -0.42% | 9.7천 |
|---|
| 2026.04.24 | ₩19,738 | ₩19,832 | ₩19,672 | ₩19,778 | +0.20% | 2만 |
|---|
| 2026.04.23 | ₩19,698 | ₩19,845 | ₩19,552 | ₩19,684 | -0.07% | 7.4천 |
|---|
| 2026.04.22 | ₩19,778 | ₩19,925 | ₩19,765 | ₩19,837 | +0.30% | 2.5만 |
|---|
| 2026.04.21 | ₩19,218 | ₩19,312 | ₩19,072 | ₩19,072 | -0.76% | 2만 |
|---|
| 2026.04.20 | ₩18,992 | ₩19,365 | ₩18,992 | ₩19,365 | +1.97% | 8.9천 |
|---|
| 2026.04.17 | ₩19,558 | ₩19,692 | ₩19,552 | ₩19,685 | +0.65% | 1.6만 |
|---|
| 2026.04.16 | ₩19,192 | ₩19,358 | ₩19,058 | ₩19,352 | +0.83% | 5.6천 |
|---|
| 2026.04.15 | ₩19,112 | ₩19,285 | ₩19,092 | ₩19,285 | +0.91% | 3.1천 |
|---|
| 2026.04.14 | ₩19,290 | ₩19,365 | ₩19,138 | ₩19,178 | -0.58% | 2.6만 |
|---|
| 2026.04.13 | ₩18,551 | ₩18,965 | ₩18,458 | ₩18,965 | +2.23% | 8천 |
|---|
| 2026.04.10 | ₩19,005 | ₩19,032 | ₩18,885 | ₩19,005 | 0.00% | 1.6만 |
|---|
| 2026.04.09 | ₩18,752 | ₩18,992 | ₩18,752 | ₩18,869 | +0.63% | 5.5천 |
|---|
| 2026.04.08 | ₩18,832 | ₩18,858 | ₩18,738 | ₩18,738 | -0.50% | 5.9천 |
|---|
| 2026.04.07 | ₩18,285 | ₩18,378 | ₩18,191 | ₩18,378 | +0.51% | 1.1만 |
|---|
| 2026.04.06 | ₩18,378 | ₩18,578 | ₩18,378 | ₩18,538 | +0.87% | 3.2천 |
|---|
| 2026.04.02 | ₩18,005 | ₩18,111 | ₩18,005 | ₩18,098 | +0.52% | 1.4만 |
|---|
| 2026.04.01 | ₩18,231 | ₩18,338 | ₩18,191 | ₩18,191 | -0.22% | 2만 |
|---|
| 2026.03.31 | ₩17,938 | ₩18,191 | ₩17,938 | ₩18,138 | +1.12% | 4.2천 |
|---|
| 2026.03.30 | ₩18,105 | ₩18,109 | ₩17,821 | ₩17,938 | -0.92% | 1.4만 |
|---|
| 2026.03.27 | ₩18,085 | ₩18,085 | ₩17,751 | ₩17,898 | -1.03% | 2.6만 |
|---|
| 2026.03.26 | ₩18,712 | ₩18,738 | ₩18,471 | ₩18,551 | -0.86% | 6.9천 |
|---|
| 2026.03.25 | ₩19,112 | ₩19,112 | ₩18,926 | ₩18,966 | -0.76% | 6.6천 |
|---|
| 2026.03.24 | ₩18,725 | ₩18,725 | ₩18,605 | ₩18,612 | -0.61% | 3.3천 |
|---|
| 2026.03.23 | ₩18,845 | ₩19,032 | ₩18,752 | ₩18,898 | +0.28% | 4.7천 |
|---|
| 2026.03.20 | ₩18,805 | ₩18,832 | ₩18,698 | ₩18,805 | 0.00% | 9.7천 |
|---|
| 2026.03.19 | ₩18,645 | ₩18,866 | ₩18,538 | ₩18,824 | +0.96% | 1.2만 |
|---|
| 2026.03.18 | ₩19,205 | ₩19,205 | ₩18,978 | ₩18,978 | -1.18% | 3.8천 |
|---|
| 2026.03.17 | ₩19,405 | ₩19,538 | ₩19,338 | ₩19,496 | +0.47% | 3.6천 |
|---|
| 2026.03.16 | ₩19,312 | ₩19,457 | ₩19,245 | ₩19,366 | +0.28% | 5.6천 |
|---|
| 2026.03.13 | ₩19,298 | ₩19,298 | ₩18,938 | ₩18,952 | -1.80% | 5.2천 |
|---|
| 2026.03.12 | ₩18,845 | ₩18,925 | ₩18,698 | ₩18,925 | +0.42% | 1.4만 |
|---|
| 2026.03.11 | ₩18,858 | ₩18,952 | ₩18,765 | ₩18,858 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩18,778 | ₩18,965 | ₩18,712 | ₩18,725 | -0.28% | 1.1만 |
|---|
| 2026.03.09 | ₩18,470 | ₩18,596 | ₩18,418 | ₩18,591 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩18,591 | ₩18,605 | ₩18,391 | ₩18,511 | -0.43% | 1.8만 |
|---|
| 2026.03.05 | ₩19,125 | ₩19,125 | ₩18,858 | ₩18,918 | -1.08% | 1.6만 |
|---|
| 2026.03.04 | ₩18,985 | ₩19,178 | ₩18,885 | ₩19,152 | +0.88% | 6.3천 |
|---|
| 2026.03.03 | ₩18,071 | ₩18,525 | ₩18,071 | ₩18,451 | +2.10% | 3.4만 |
|---|
| 2026.03.02 | ₩18,045 | ₩18,672 | ₩18,045 | ₩18,570 | +2.91% | 1.2만 |
|---|
| 2026.02.27 | ₩18,218 | ₩18,218 | ₩17,991 | ₩18,071 | -0.81% | 7.1천 |
|---|
| 2026.02.26 | ₩18,591 | ₩18,591 | ₩18,298 | ₩18,498 | -0.50% | 9.8천 |
|---|
| 2026.02.25 | ₩18,165 | ₩18,725 | ₩18,165 | ₩18,692 | +2.90% | 1.6만 |
|---|
| 2026.02.24 | ₩17,258 | ₩17,698 | ₩17,258 | ₩17,658 | +2.32% | 1.1만 |
|---|
| 2026.02.23 | ₩18,111 | ₩18,111 | ₩17,538 | ₩17,691 | -2.32% | 1.5만 |
|---|
| 2026.02.20 | ₩18,258 | ₩18,538 | ₩18,258 | ₩18,538 | +1.53% | 2.4만 |
|---|
| 2026.02.19 | ₩18,125 | ₩18,325 | ₩18,026 | ₩18,298 | +0.96% | 1.1만 |
|---|
| 2026.02.18 | ₩18,338 | ₩18,485 | ₩18,098 | ₩18,151 | -1.02% | 1.2만 |
|---|
| 2026.02.17 | ₩18,507 | ₩18,507 | ₩18,218 | ₩18,445 | -0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩18,378 | ₩18,792 | ₩18,285 | ₩18,646 | +1.46% | 1.2만 |
|---|
| 2026.02.12 | ₩18,551 | ₩18,551 | ₩17,885 | ₩17,937 | -3.31% | 1만 |
|---|
| 2026.02.11 | ₩18,618 | ₩18,618 | ₩18,011 | ₩18,461 | -0.85% | 1.1만 |
|---|
| 2026.02.10 | ₩18,605 | ₩18,938 | ₩18,498 | ₩18,712 | +0.57% | 5.7천 |
|---|
| 2026.02.09 | ₩18,725 | ₩19,112 | ₩18,725 | ₩19,112 | +2.07% | 7.3천 |
|---|
| 2026.02.06 | ₩18,545 | ₩19,352 | ₩18,485 | ₩18,992 | +2.41% | 1.1만 |
|---|
| 2026.02.05 | ₩19,125 | ₩19,125 | ₩17,231 | ₩17,231 | -9.90% | 2만 |
|---|
| 2026.02.04 | ₩20,259 | ₩20,352 | ₩19,621 | ₩19,979 | -1.38% | 1.7만 |
|---|
| 2026.02.03 | ₩21,339 | ₩21,339 | ₩20,005 | ₩20,792 | -2.56% | 1.7만 |
|---|
| 2026.02.02 | ₩21,232 | ₩21,426 | ₩21,099 | ₩21,099 | -0.63% | 2.7만 |
|---|
| 2026.01.30 | ₩22,539 | ₩22,779 | ₩22,299 | ₩22,779 | +1.07% | 7.7천 |
|---|
| 2026.01.29 | ₩23,619 | ₩23,619 | ₩22,599 | ₩22,819 | -3.39% | 1.1만 |
|---|
| 2026.01.28 | ₩24,153 | ₩24,153 | ₩23,966 | ₩24,046 | -0.44% | 6.5천 |
|---|
| 2026.01.27 | ₩23,619 | ₩24,060 | ₩23,606 | ₩24,060 | +1.86% | 9.7천 |
|---|
| 2026.01.26 | ₩23,686 | ₩23,784 | ₩23,527 | ₩23,659 | -0.11% | 2.4만 |
|---|
| 2026.01.23 | ₩24,260 | ₩24,420 | ₩24,126 | ₩24,206 | -0.22% | 6.3천 |
|---|
| 2026.01.22 | ₩24,080 | ₩24,286 | ₩23,986 | ₩24,193 | +0.47% | 1.1만 |
|---|
| 2026.01.21 | ₩24,246 | ₩24,417 | ₩23,613 | ₩24,393 | +0.61% | 2.5만 |
|---|
| 2026.01.20 | ₩24,620 | ₩24,620 | ₩24,140 | ₩24,233 | -1.57% | 1.3만 |
|---|
| 2026.01.16 | ₩25,873 | ₩25,873 | ₩25,623 | ₩25,793 | -0.31% | 1.8만 |
|---|
| 2026.01.15 | ₩25,993 | ₩25,993 | ₩25,696 | ₩25,747 | -0.95% | 2.4만 |
|---|
| 2026.01.14 | ₩25,767 | ₩26,033 | ₩25,767 | ₩25,993 | +0.88% | 2.5만 |
|---|
| 2026.01.13 | ₩25,193 | ₩25,620 | ₩25,180 | ₩25,620 | +1.69% | 7천 |
|---|
| 2026.01.12 | ₩24,886 | ₩25,180 | ₩24,886 | ₩25,113 | +0.91% | 1.4만 |
|---|
| 2026.01.09 | ₩24,940 | ₩25,113 | ₩24,925 | ₩25,047 | +0.43% | 1.4만 |
|---|
| 2026.01.08 | ₩24,820 | ₩25,073 | ₩24,720 | ₩25,037 | +0.88% | 7.4천 |
|---|
| 2026.01.07 | ₩25,167 | ₩25,192 | ₩24,926 | ₩25,007 | -0.64% | 3.7만 |
|---|
| 2026.01.06 | ₩25,500 | ₩25,500 | ₩25,029 | ₩25,287 | -0.84% | 3.5천 |
|---|
| 2026.01.05 | ₩25,233 | ₩25,540 | ₩25,233 | ₩25,447 | +0.85% | 2.8만 |
|---|
| 2026.01.02 | ₩25,007 | ₩25,100 | ₩24,768 | ₩24,973 | -0.13% | 1.3만 |
|---|
| 2025.12.31 | ₩24,646 | ₩24,646 | ₩24,473 | ₩24,540 | -0.43% | 1.2만 |
|---|
| 2025.12.30 | ₩24,546 | ₩24,726 | ₩24,460 | ₩24,460 | -0.35% | 5.3천 |
|---|
| 2025.12.29 | ₩24,846 | ₩24,866 | ₩24,713 | ₩24,736 | -0.45% | 4.4천 |
|---|
| 2025.12.26 | ₩24,926 | ₩24,926 | ₩24,620 | ₩24,820 | -0.43% | 7.9천 |
|---|
| 2025.12.24 | ₩24,553 | ₩24,700 | ₩24,406 | ₩24,666 | +0.46% | 3.1만 |
|---|
| 2025.12.23 | ₩24,526 | ₩24,713 | ₩24,426 | ₩24,640 | +0.46% | 5.3천 |
|---|
| 2025.12.22 | ₩24,980 | ₩25,113 | ₩24,673 | ₩24,820 | -0.64% | 1.7만 |
|---|
| 2025.12.19 | ₩24,640 | ₩24,766 | ₩24,406 | ₩24,673 | +0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩24,740 | ₩24,746 | ₩23,737 | ₩23,806 | -3.77% | 1.8만 |
|---|
| 2025.12.17 | ₩24,460 | ₩25,009 | ₩23,940 | ₩24,073 | -1.58% | 6.2천 |
|---|
| 2025.12.16 | ₩24,206 | ₩24,633 | ₩24,206 | ₩24,498 | +1.21% | 8천 |
|---|
| 2025.12.15 | ₩24,820 | ₩24,885 | ₩23,980 | ₩24,100 | -2.90% | 3.8만 |
|---|
| 2025.12.12 | ₩25,540 | ₩25,540 | ₩25,225 | ₩25,273 | -1.04% | 6.3천 |
|---|
| 2025.12.11 | ₩25,047 | ₩25,500 | ₩25,020 | ₩25,473 | +1.70% | 3.1만 |
|---|
| 2025.12.10 | ₩25,352 | ₩25,727 | ₩25,352 | ₩25,433 | +0.32% | 9.5천 |
|---|
| 2025.12.09 | ₩25,193 | ₩25,776 | ₩25,193 | ₩25,500 | +1.22% | 4.3천 |
|---|
| 2025.12.08 | ₩25,153 | ₩25,233 | ₩24,913 | ₩25,112 | -0.16% | 2.9만 |
|---|
| 2025.12.05 | ₩25,313 | ₩25,487 | ₩24,946 | ₩25,100 | -0.84% | 1.3만 |
|---|
| 2025.12.04 | ₩25,660 | ₩25,689 | ₩25,273 | ₩25,604 | -0.22% | 9.7천 |
|---|
| 2025.12.03 | ₩25,572 | ₩25,740 | ₩25,529 | ₩25,633 | +0.24% | 4.4천 |
|---|
| 2025.12.02 | ₩24,846 | ₩25,460 | ₩24,717 | ₩25,207 | +1.45% | 1.1만 |
|---|
| 2025.12.01 | ₩24,206 | ₩24,233 | ₩23,619 | ₩23,921 | -1.18% | 3.7만 |
|---|
| 2025.11.28 | ₩25,580 | ₩25,620 | ₩25,271 | ₩25,327 | -0.99% | 1.3만 |
|---|
| 2025.11.26 | ₩24,753 | ₩25,207 | ₩24,686 | ₩25,188 | +1.76% | 1.2만 |
|---|
| 2025.11.25 | ₩24,540 | ₩24,873 | ₩24,513 | ₩24,766 | +0.92% | 1.2만 |
|---|
| 2025.11.24 | ₩24,286 | ₩24,986 | ₩24,286 | ₩24,940 | +2.69% | 1.1만 |
|---|
| 2025.11.21 | ₩23,953 | ₩24,465 | ₩23,766 | ₩24,218 | +1.11% | 7.3천 |
|---|
| 2025.11.20 | ₩26,047 | ₩26,060 | ₩24,673 | ₩24,708 | -5.14% | 2.9만 |
|---|
| 2025.11.19 | ₩26,073 | ₩26,100 | ₩25,340 | ₩25,620 | -1.74% | 1.2만 |
|---|
| 2025.11.18 | ₩26,260 | ₩26,594 | ₩26,137 | ₩26,447 | +0.71% | 1.6만 |
|---|
| 2025.11.17 | ₩26,634 | ₩26,887 | ₩25,980 | ₩26,128 | -1.90% | 1.6만 |
|---|
| 2025.11.14 | ₩27,314 | ₩27,701 | ₩26,914 | ₩26,919 | -1.45% | 1.1만 |
|---|
| 2025.11.13 | ₩29,008 | ₩29,101 | ₩27,974 | ₩27,981 | -3.54% | 1.1만 |
|---|
| 2025.11.12 | ₩29,521 | ₩29,554 | ₩28,751 | ₩28,928 | -2.01% | 2.1만 |
|---|
| 2025.11.11 | ₩29,394 | ₩29,461 | ₩29,121 | ₩29,121 | -0.93% | 1.1만 |
|---|
| 2025.11.10 | ₩29,648 | ₩29,768 | ₩29,448 | ₩29,754 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩28,674 | ₩29,554 | ₩28,674 | ₩29,448 | +2.70% | 9천 |
|---|
| 2025.11.06 | ₩29,354 | ₩29,354 | ₩28,741 | ₩28,928 | -1.45% | 1.3만 |
|---|
| 2025.11.05 | ₩29,088 | ₩29,581 | ₩29,076 | ₩29,394 | +1.05% | 1.1만 |
|---|
| 2025.11.04 | ₩29,048 | ₩29,301 | ₩28,621 | ₩28,781 | -0.92% | 6.5만 |
|---|
| 2025.11.03 | ₩29,628 | ₩29,701 | ₩29,342 | ₩29,568 | -0.20% | 2.5만 |
|---|
| 2025.10.31 | ₩30,181 | ₩30,188 | ₩29,754 | ₩30,101 | -0.27% | 1.7만 |
|---|
| 2025.10.30 | ₩29,541 | ₩29,608 | ₩29,114 | ₩29,114 | -1.44% | 2.1만 |
|---|
| 2025.10.29 | ₩30,608 | ₩30,608 | ₩29,874 | ₩29,981 | -2.05% | 2.8만 |
|---|
| 2025.10.28 | ₩30,888 | ₩30,912 | ₩30,541 | ₩30,608 | -0.91% | 3.4만 |
|---|
| 2025.10.27 | ₩30,501 | ₩30,835 | ₩30,501 | ₩30,675 | +0.57% | 5.8만 |
|---|
| 2025.10.24 | ₩30,648 | ₩30,688 | ₩30,168 | ₩30,315 | -1.09% | 5.5만 |
|---|
| 2025.10.23 | ₩29,954 | ₩30,309 | ₩29,888 | ₩30,221 | +0.89% | 1.9만 |
|---|
| 2025.10.22 | ₩29,701 | ₩29,928 | ₩29,688 | ₩29,758 | +0.19% | 3.2만 |
|---|
| 2025.10.21 | ₩29,834 | ₩30,821 | ₩29,808 | ₩30,541 | +2.37% | 2.6만 |
|---|
| 2025.10.20 | ₩30,315 | ₩30,315 | ₩30,054 | ₩30,248 | -0.22% | 2.1만 |
|---|
| 2025.10.17 | ₩29,594 | ₩29,789 | ₩29,141 | ₩29,714 | +0.41% | 4.3만 |
|---|
| 2025.10.16 | ₩30,781 | ₩30,968 | ₩29,994 | ₩30,048 | -2.38% | 3.3만 |
|---|
| 2025.10.15 | ₩31,101 | ₩31,208 | ₩30,581 | ₩30,968 | -0.43% | 3.3만 |
|---|
| 2025.10.14 | ₩30,981 | ₩31,475 | ₩30,648 | ₩31,315 | +1.08% | 3.3만 |
|---|
| 2025.10.13 | ₩32,035 | ₩32,328 | ₩31,795 | ₩32,315 | +0.87% | 4.7만 |
|---|
| 2025.10.10 | ₩33,742 | ₩33,915 | ₩32,188 | ₩32,408 | -3.95% | 5.3만 |
|---|