시장 데이터를 불러오는 중
전체 종목
Horizon Kinetics Blockchain Development ETF 과거 주가
Horizon Kinetics Blockchain Development ETF · BCDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Kinetics Blockchain Development ETF · BCDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,467 | ₩43,488 | ₩43,467 | ₩43,488 | +0.05% | 300 |
| 2026.10.08 | ₩42,844 | ₩43,131 | ₩42,844 | ₩43,131 | +0.67% | 1.7천 |
| 2026.10.07 | ₩42,701 | ₩42,701 | ₩42,701 | ₩42,701 | 0.00% | 100 |
| 2026.10.06 | ₩43,473 | ₩43,662 | ₩43,320 | ₩43,320 | -0.35% | 6.9천 |
| 2026.10.05 | ₩43,210 | ₩43,210 | ₩43,210 | ₩43,210 | 0.00% | 100 |
| 2026.10.02 | ₩43,031 | ₩43,031 | ₩42,916 | ₩42,916 | -0.27% | 600 |
| 2026.10.01 | ₩43,031 | ₩43,085 | ₩42,993 | ₩42,993 | -0.09% | 800 |
| 2026.09.30 | ₩43,206 | ₩43,207 | ₩42,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,924 |
| -0.65% |
| 6.3천 |
| 2026.09.29 | ₩43,179 | ₩43,179 | ₩42,983 | ₩42,983 | -0.45% | 200 |
|---|
| 2026.09.28 | ₩43,273 | ₩43,273 | ₩43,074 | ₩43,074 | -0.46% | 800 |
|---|
| 2026.09.25 | ₩43,441 | ₩43,565 | ₩43,355 | ₩43,565 | +0.29% | 800 |
|---|
| 2026.09.24 | ₩43,708 | ₩43,708 | ₩43,708 | ₩43,708 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,039 | ₩44,039 | ₩44,039 | ₩44,039 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,170 | ₩44,170 | ₩44,170 | ₩44,170 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,595 | ₩43,795 | ₩43,595 | ₩43,795 | +0.46% | 100 |
|---|
| 2026.09.17 | ₩43,488 | ₩43,494 | ₩43,488 | ₩43,494 | +0.02% | 500 |
|---|
| 2026.09.16 | ₩43,528 | ₩43,528 | ₩43,219 | ₩43,284 | -0.56% | 800 |
|---|
| 2026.09.15 | ₩43,763 | ₩43,883 | ₩43,742 | ₩43,883 | +0.28% | 800 |
|---|
| 2026.09.14 | ₩44,413 | ₩44,488 | ₩44,413 | ₩44,488 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩44,482 | ₩44,482 | ₩44,482 | ₩44,482 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩45,365 | ₩45,365 | ₩44,632 | ₩44,632 | -1.62% | 900 |
|---|
| 2026.09.09 | ₩45,392 | ₩45,392 | ₩45,392 | ₩45,392 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩46,398 | ₩46,398 | ₩45,352 | ₩45,419 | -2.11% | 1.6천 |
|---|
| 2026.09.04 | ₩45,634 | ₩45,634 | ₩45,620 | ₩45,620 | -0.03% | 300 |
|---|
| 2026.09.03 | ₩45,622 | ₩45,622 | ₩45,622 | ₩45,622 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,668 | ₩44,963 | ₩44,668 | ₩44,891 | +0.50% | 2.8천 |
|---|
| 2026.09.01 | ₩45,647 | ₩45,674 | ₩45,387 | ₩45,387 | -0.57% | 2.2천 |
|---|
| 2026.08.31 | ₩45,674 | ₩45,862 | ₩45,638 | ₩45,761 | +0.19% | 2.2천 |
|---|
| 2026.08.28 | ₩46,097 | ₩46,097 | ₩45,881 | ₩45,881 | -0.47% | 400 |
|---|
| 2026.08.27 | ₩46,009 | ₩46,129 | ₩46,009 | ₩46,129 | +0.26% | 200 |
|---|
| 2026.08.26 | ₩45,708 | ₩45,852 | ₩45,708 | ₩45,852 | +0.32% | 500 |
|---|
| 2026.08.25 | ₩45,836 | ₩45,836 | ₩45,836 | ₩45,836 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩45,580 | ₩45,687 | ₩45,392 | ₩45,687 | +0.24% | 800 |
|---|
| 2026.08.21 | ₩45,379 | ₩45,580 | ₩45,312 | ₩45,474 | +0.21% | 1.5천 |
|---|
| 2026.08.20 | ₩45,084 | ₩45,117 | ₩45,070 | ₩45,077 | -0.01% | 1.2천 |
|---|
| 2026.08.19 | ₩44,950 | ₩44,963 | ₩44,480 | ₩44,480 | -1.04% | 600 |
|---|
| 2026.08.18 | ₩44,447 | ₩44,447 | ₩44,447 | ₩44,447 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,735 | ₩44,909 | ₩44,589 | ₩44,589 | -0.33% | 4.7천 |
|---|
| 2026.08.14 | ₩44,520 | ₩44,708 | ₩44,520 | ₩44,701 | +0.41% | 1.5천 |
|---|
| 2026.08.13 | ₩44,591 | ₩44,591 | ₩44,591 | ₩44,591 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,272 | ₩44,374 | ₩44,272 | ₩44,374 | +0.23% | 500 |
|---|
| 2026.08.11 | ₩44,467 | ₩44,531 | ₩44,406 | ₩44,406 | -0.14% | 1.8천 |
|---|
| 2026.08.10 | ₩44,105 | ₩44,507 | ₩44,105 | ₩44,507 | +0.91% | 2.2천 |
|---|
| 2026.08.07 | ₩44,091 | ₩44,091 | ₩44,031 | ₩44,031 | -0.14% | 400 |
|---|
| 2026.08.06 | ₩44,016 | ₩44,016 | ₩44,016 | ₩44,016 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,595 | ₩43,595 | ₩43,459 | ₩43,459 | -0.31% | 500 |
|---|
| 2026.08.04 | ₩43,407 | ₩43,501 | ₩43,407 | ₩43,501 | +0.22% | 400 |
|---|
| 2026.08.03 | ₩43,112 | ₩43,340 | ₩43,112 | ₩43,340 | +0.53% | 300 |
|---|
| 2026.07.31 | ₩43,011 | ₩43,011 | ₩43,011 | ₩43,011 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩42,954 | ₩42,954 | ₩42,954 | ₩42,954 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,085 | ₩43,166 | ₩43,027 | ₩43,027 | -0.13% | 1.1천 |
|---|
| 2026.07.28 | ₩42,689 | ₩43,048 | ₩42,689 | ₩43,048 | +0.84% | 800 |
|---|
| 2026.07.27 | ₩42,683 | ₩42,683 | ₩42,570 | ₩42,570 | -0.26% | 700 |
|---|
| 2026.07.24 | ₩42,153 | ₩42,247 | ₩42,153 | ₩42,170 | +0.04% | 300 |
|---|
| 2026.07.23 | ₩41,903 | ₩41,903 | ₩41,903 | ₩41,903 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩42,039 | ₩42,039 | ₩42,008 | ₩42,008 | -0.07% | 400 |
|---|
| 2026.07.21 | ₩41,958 | ₩42,012 | ₩41,883 | ₩41,883 | -0.18% | 1천 |
|---|
| 2026.07.20 | ₩41,816 | ₩41,816 | ₩41,816 | ₩41,816 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,414 | ₩42,414 | ₩41,958 | ₩41,983 | -1.02% | 1천 |
|---|
| 2026.07.16 | ₩42,294 | ₩42,468 | ₩42,294 | ₩42,408 | +0.27% | 800 |
|---|
| 2026.07.15 | ₩42,186 | ₩42,200 | ₩41,999 | ₩42,113 | -0.17% | 2.6천 |
|---|
| 2026.07.14 | ₩41,932 | ₩41,992 | ₩41,932 | ₩41,992 | +0.14% | 600 |
|---|
| 2026.07.13 | ₩41,891 | ₩41,891 | ₩41,750 | ₩41,769 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩41,885 | ₩41,885 | ₩41,811 | ₩41,811 | -0.18% | 600 |
|---|
| 2026.07.09 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩41,543 | ₩41,757 | ₩41,543 | ₩41,595 | +0.13% | 700 |
|---|
| 2026.07.06 | ₩41,321 | ₩41,345 | ₩41,321 | ₩41,345 | +0.06% | 600 |
|---|
| 2026.07.02 | ₩40,959 | ₩40,959 | ₩40,840 | ₩40,840 | -0.29% | 300 |
|---|
| 2026.07.01 | ₩40,376 | ₩40,422 | ₩40,376 | ₩40,422 | +0.12% | 900 |
|---|
| 2026.06.30 | ₩39,470 | ₩39,973 | ₩39,470 | ₩39,973 | +1.27% | 900 |
|---|
| 2026.06.29 | ₩39,584 | ₩39,584 | ₩39,383 | ₩39,466 | -0.30% | 600 |
|---|
| 2026.06.26 | ₩39,356 | ₩39,571 | ₩39,356 | ₩39,564 | +0.53% | 600 |
|---|
| 2026.06.25 | ₩39,765 | ₩39,772 | ₩38,913 | ₩38,950 | -2.05% | 5.6천 |
|---|
| 2026.06.24 | ₩40,248 | ₩40,248 | ₩39,886 | ₩39,886 | -0.90% | 800 |
|---|
| 2026.06.23 | ₩40,765 | ₩40,765 | ₩40,473 | ₩40,473 | -0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩40,644 | ₩40,644 | ₩40,369 | ₩40,452 | -0.47% | 5.5천 |
|---|
| 2026.06.18 | ₩41,449 | ₩41,455 | ₩40,927 | ₩40,927 | -1.26% | 1.1천 |
|---|
| 2026.06.17 | ₩41,972 | ₩41,972 | ₩41,462 | ₩41,482 | -1.17% | 3.7천 |
|---|
| 2026.06.16 | ₩42,361 | ₩42,488 | ₩42,307 | ₩42,353 | -0.02% | 1.9천 |
|---|
| 2026.06.15 | ₩42,695 | ₩42,695 | ₩42,695 | ₩42,695 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩42,482 | ₩42,482 | ₩42,482 | ₩42,482 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩41,932 | ₩42,143 | ₩41,932 | ₩42,143 | +0.51% | 500 |
|---|
| 2026.06.10 | ₩42,019 | ₩42,019 | ₩42,019 | ₩42,019 | 0.00% | 700 |
|---|
| 2026.06.09 | ₩41,455 | ₩41,772 | ₩41,455 | ₩41,772 | +0.76% | 1.1천 |
|---|
| 2026.06.08 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩41,113 | ₩41,113 | ₩41,113 | ₩41,113 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩41,985 | ₩41,999 | ₩41,887 | ₩41,887 | -0.23% | 700 |
|---|
| 2026.06.03 | ₩41,851 | ₩42,025 | ₩41,744 | ₩41,840 | -0.03% | 3.5천 |
|---|
| 2026.06.02 | ₩41,891 | ₩42,039 | ₩41,891 | ₩41,907 | +0.04% | 4.2천 |
|---|
| 2026.06.01 | ₩43,072 | ₩43,394 | ₩43,054 | ₩43,054 | -0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩43,340 | ₩43,501 | ₩43,085 | ₩43,241 | -0.23% | 3.1천 |
|---|
| 2026.05.28 | ₩43,273 | ₩43,273 | ₩43,186 | ₩43,186 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩43,488 | ₩43,528 | ₩43,412 | ₩43,412 | -0.17% | 1.4천 |
|---|
| 2026.05.26 | ₩44,212 | ₩44,306 | ₩43,970 | ₩44,099 | -0.25% | 5.2천 |
|---|
| 2026.05.22 | ₩44,601 | ₩45,325 | ₩44,534 | ₩45,298 | +1.56% | 6.9천 |
|---|
| 2026.05.21 | ₩44,212 | ₩44,279 | ₩44,212 | ₩44,253 | +0.09% | 600 |
|---|
| 2026.05.20 | ₩44,306 | ₩44,440 | ₩44,292 | ₩44,346 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,386 | ₩44,386 | ₩44,123 | ₩44,123 | -0.59% | 1.2천 |
|---|
| 2026.05.18 | ₩44,212 | ₩44,266 | ₩44,131 | ₩44,229 | +0.04% | 1.5천 |
|---|
| 2026.05.15 | ₩43,823 | ₩43,823 | ₩43,792 | ₩43,792 | -0.07% | 400 |
|---|
| 2026.05.14 | ₩44,252 | ₩44,252 | ₩44,157 | ₩44,157 | -0.22% | 800 |
|---|
| 2026.05.13 | ₩43,736 | ₩44,105 | ₩43,736 | ₩44,105 | +0.84% | 1.1천 |
|---|
| 2026.05.12 | ₩44,032 | ₩44,032 | ₩44,032 | ₩44,032 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩43,823 | ₩43,917 | ₩43,783 | ₩43,917 | +0.21% | 900 |
|---|
| 2026.05.08 | ₩43,742 | ₩44,011 | ₩43,682 | ₩43,977 | +0.54% | 1.2천 |
|---|
| 2026.05.07 | ₩43,689 | ₩43,767 | ₩43,666 | ₩43,767 | +0.18% | 300 |
|---|
| 2026.05.06 | ₩44,011 | ₩44,211 | ₩43,991 | ₩44,211 | +0.45% | 1.5천 |
|---|
| 2026.05.05 | ₩44,198 | ₩44,198 | ₩43,903 | ₩43,984 | -0.49% | 2.2천 |
|---|
| 2026.05.04 | ₩43,944 | ₩44,158 | ₩43,742 | ₩43,903 | -0.09% | 1.1만 |
|---|
| 2026.05.01 | ₩44,172 | ₩44,172 | ₩43,709 | ₩43,709 | -1.05% | 1.9천 |
|---|
| 2026.04.30 | ₩43,541 | ₩43,541 | ₩43,313 | ₩43,513 | -0.06% | 4.4천 |
|---|
| 2026.04.29 | ₩43,112 | ₩43,143 | ₩43,112 | ₩43,143 | +0.07% | 600 |
|---|
| 2026.04.28 | ₩43,179 | ₩43,226 | ₩42,951 | ₩43,226 | +0.11% | 1.6천 |
|---|
| 2026.04.27 | ₩43,166 | ₩43,286 | ₩43,103 | ₩43,103 | -0.15% | 1.9천 |
|---|
| 2026.04.24 | ₩43,260 | ₩43,260 | ₩42,857 | ₩43,234 | -0.06% | 4.8천 |
|---|
| 2026.04.23 | ₩43,219 | ₩43,245 | ₩43,219 | ₩43,245 | +0.06% | 700 |
|---|
| 2026.04.22 | ₩43,340 | ₩43,488 | ₩43,099 | ₩43,319 | -0.05% | 3.5천 |
|---|
| 2026.04.21 | ₩43,602 | ₩43,709 | ₩42,589 | ₩43,040 | -1.29% | 1.1만 |
|---|
| 2026.04.20 | ₩43,434 | ₩43,689 | ₩43,152 | ₩43,510 | +0.18% | 4천 |
|---|
| 2026.04.17 | ₩43,769 | ₩43,803 | ₩43,646 | ₩43,646 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩43,501 | ₩43,716 | ₩43,474 | ₩43,675 | +0.40% | 900 |
|---|
| 2026.04.15 | ₩43,266 | ₩43,434 | ₩43,266 | ₩43,424 | +0.37% | 600 |
|---|
| 2026.04.14 | ₩43,099 | ₩43,286 | ₩43,099 | ₩43,286 | +0.44% | 1.8천 |
|---|
| 2026.04.13 | ₩42,837 | ₩42,837 | ₩42,837 | ₩42,837 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,589 | ₩42,589 | ₩42,418 | ₩42,418 | -0.40% | 1천 |
|---|
| 2026.04.09 | ₩42,213 | ₩42,803 | ₩42,200 | ₩42,612 | +0.94% | 9.5천 |
|---|
| 2026.04.08 | ₩42,602 | ₩42,669 | ₩42,555 | ₩42,555 | -0.11% | 1.6천 |
|---|
| 2026.04.07 | ₩41,985 | ₩43,018 | ₩41,985 | ₩42,286 | +0.72% | 1.6천 |
|---|
| 2026.04.06 | ₩42,093 | ₩42,240 | ₩42,032 | ₩42,168 | +0.18% | 2천 |
|---|
| 2026.04.02 | ₩41,046 | ₩41,717 | ₩40,982 | ₩41,717 | +1.63% | 700 |
|---|
| 2026.04.01 | ₩40,993 | ₩41,178 | ₩40,993 | ₩41,178 | +0.45% | 600 |
|---|
| 2026.03.31 | ₩40,657 | ₩41,230 | ₩40,657 | ₩41,230 | +1.41% | 1.4천 |
|---|
| 2026.03.30 | ₩40,657 | ₩40,657 | ₩40,327 | ₩40,327 | -0.81% | 6천 |
|---|
| 2026.03.27 | ₩40,818 | ₩40,818 | ₩40,134 | ₩40,260 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩41,234 | ₩41,241 | ₩40,913 | ₩40,913 | -0.78% | 2.7천 |
|---|
| 2026.03.25 | ₩41,529 | ₩41,583 | ₩41,234 | ₩41,583 | +0.13% | 1.8천 |
|---|
| 2026.03.24 | ₩41,301 | ₩42,294 | ₩41,265 | ₩41,455 | +0.37% | 5천 |
|---|
| 2026.03.23 | ₩41,771 | ₩41,851 | ₩41,461 | ₩41,659 | -0.27% | 3천 |
|---|
| 2026.03.20 | ₩41,328 | ₩41,328 | ₩41,129 | ₩41,129 | -0.48% | 500 |
|---|
| 2026.03.19 | ₩43,823 | ₩43,823 | ₩41,712 | ₩41,712 | -4.82% | 1.3천 |
|---|
| 2026.03.18 | ₩42,025 | ₩42,039 | ₩41,793 | ₩41,793 | -0.55% | 800 |
|---|
| 2026.03.17 | ₩42,093 | ₩42,414 | ₩42,093 | ₩42,338 | +0.58% | 2.4천 |
|---|
| 2026.03.16 | ₩41,824 | ₩42,164 | ₩41,824 | ₩42,164 | +0.81% | 2.9천 |
|---|
| 2026.03.13 | ₩41,771 | ₩41,771 | ₩41,651 | ₩41,651 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩41,677 | ₩41,744 | ₩41,518 | ₩41,518 | -0.38% | 1.1천 |
|---|
| 2026.03.11 | ₩41,677 | ₩41,917 | ₩41,677 | ₩41,819 | +0.34% | 2.5천 |
|---|
| 2026.03.10 | ₩42,052 | ₩44,312 | ₩42,038 | ₩42,871 | +1.95% | 1.3천 |
|---|
| 2026.03.09 | ₩42,213 | ₩42,648 | ₩42,213 | ₩42,648 | +1.03% | 3.7천 |
|---|
| 2026.03.06 | ₩42,549 | ₩42,884 | ₩42,414 | ₩42,608 | +0.14% | 5천 |
|---|
| 2026.03.05 | ₩42,837 | ₩42,837 | ₩42,455 | ₩42,761 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩43,085 | ₩43,407 | ₩43,085 | ₩43,388 | +0.70% | 5.4천 |
|---|
| 2026.03.03 | ₩42,307 | ₩43,555 | ₩42,160 | ₩43,298 | +2.34% | 3.6천 |
|---|
| 2026.03.02 | ₩42,334 | ₩43,159 | ₩42,334 | ₩43,159 | +1.95% | 3.3천 |
|---|
| 2026.02.27 | ₩42,656 | ₩42,904 | ₩42,656 | ₩42,893 | +0.56% | 900 |
|---|
| 2026.02.26 | ₩42,264 | ₩42,549 | ₩41,911 | ₩41,945 | -0.76% | 3.6천 |
|---|
| 2026.02.25 | ₩41,999 | ₩42,025 | ₩41,854 | ₩41,854 | -0.34% | 400 |
|---|
| 2026.02.24 | ₩41,288 | ₩41,370 | ₩41,288 | ₩41,370 | +0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩41,435 | ₩41,557 | ₩41,435 | ₩41,557 | +0.29% | 600 |
|---|
| 2026.02.20 | ₩41,340 | ₩41,340 | ₩41,296 | ₩41,296 | -0.11% | 900 |
|---|
| 2026.02.19 | ₩41,018 | ₩41,223 | ₩41,018 | ₩41,223 | +0.50% | 1.6천 |
|---|
| 2026.02.18 | ₩40,811 | ₩41,099 | ₩40,811 | ₩40,919 | +0.26% | 2.3천 |
|---|
| 2026.02.17 | ₩40,537 | ₩40,797 | ₩40,200 | ₩40,797 | +0.64% | 2.8천 |
|---|
| 2026.02.13 | ₩40,429 | ₩40,429 | ₩40,181 | ₩40,181 | -0.61% | 1천 |
|---|
| 2026.02.12 | ₩40,483 | ₩40,483 | ₩40,239 | ₩40,239 | -0.60% | 2.5천 |
|---|
| 2026.02.11 | ₩41,274 | ₩41,274 | ₩40,821 | ₩40,821 | -1.10% | 1.7천 |
|---|
| 2026.02.10 | ₩41,568 | ₩42,052 | ₩41,489 | ₩41,490 | -0.19% | 4.7천 |
|---|
| 2026.02.09 | ₩41,355 | ₩41,632 | ₩41,269 | ₩41,632 | +0.67% | 700 |
|---|
| 2026.02.06 | ₩40,993 | ₩41,151 | ₩40,932 | ₩41,151 | +0.39% | 2.2천 |
|---|
| 2026.02.05 | ₩40,809 | ₩40,832 | ₩40,638 | ₩40,638 | -0.42% | 5.9천 |
|---|
| 2026.02.04 | ₩40,697 | ₩40,766 | ₩40,558 | ₩40,766 | +0.17% | 4.6천 |
|---|
| 2026.02.03 | ₩41,855 | ₩41,864 | ₩40,557 | ₩40,770 | -2.59% | 2.2천 |
|---|
| 2026.02.02 | ₩43,045 | ₩43,045 | ₩41,910 | ₩41,910 | -2.64% | 600 |
|---|
| 2026.01.30 | ₩42,575 | ₩42,575 | ₩42,160 | ₩42,243 | -0.78% | 1.4천 |
|---|
| 2026.01.29 | ₩42,602 | ₩42,665 | ₩42,602 | ₩42,665 | +0.15% | 900 |
|---|
| 2026.01.28 | ₩42,891 | ₩42,938 | ₩42,871 | ₩42,871 | -0.05% | 900 |
|---|
| 2026.01.27 | ₩42,817 | ₩43,050 | ₩42,817 | ₩43,050 | +0.55% | 2.3천 |
|---|
| 2026.01.26 | ₩45,137 | ₩45,137 | ₩42,736 | ₩42,852 | -5.06% | 1.5만 |
|---|
| 2026.01.23 | ₩43,179 | ₩43,179 | ₩43,132 | ₩43,132 | -0.11% | 300 |
|---|
| 2026.01.22 | ₩43,060 | ₩43,060 | ₩43,060 | ₩43,060 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩42,871 | ₩43,474 | ₩42,736 | ₩42,968 | +0.23% | 5.9천 |
|---|
| 2026.01.20 | ₩44,695 | ₩48,652 | ₩42,656 | ₩43,261 | -3.21% | 5.9천 |
|---|
| 2026.01.16 | ₩43,085 | ₩43,467 | ₩43,072 | ₩43,442 | +0.83% | 1.1천 |
|---|
| 2026.01.15 | ₩43,823 | ₩44,312 | ₩42,671 | ₩42,848 | -2.23% | 9.5천 |
|---|
| 2026.01.14 | ₩41,891 | ₩42,420 | ₩41,891 | ₩42,420 | +1.26% | 3.1천 |
|---|
| 2026.01.13 | ₩41,824 | ₩41,929 | ₩41,824 | ₩41,929 | +0.25% | 600 |
|---|
| 2026.01.12 | ₩41,918 | ₩42,071 | ₩41,918 | ₩42,071 | +0.36% | 500 |
|---|
| 2026.01.09 | ₩41,724 | ₩41,724 | ₩41,640 | ₩41,640 | -0.20% | 200 |
|---|
| 2026.01.08 | ₩41,280 | ₩41,383 | ₩41,280 | ₩41,383 | +0.25% | 200 |
|---|
| 2026.01.07 | ₩41,449 | ₩41,449 | ₩41,418 | ₩41,418 | -0.07% | 300 |
|---|
| 2026.01.06 | ₩41,650 | ₩41,811 | ₩41,650 | ₩41,746 | +0.23% | 700 |
|---|
| 2026.01.05 | ₩41,489 | ₩42,455 | ₩41,406 | ₩41,835 | +0.83% | 3.3천 |
|---|
| 2026.01.02 | ₩40,469 | ₩40,872 | ₩40,469 | ₩40,798 | +0.81% | 1.2천 |
|---|
| 2025.12.31 | ₩41,046 | ₩41,046 | ₩40,516 | ₩40,532 | -1.25% | 700 |
|---|
| 2025.12.30 | ₩40,993 | ₩41,395 | ₩40,993 | ₩41,162 | +0.41% | 1.9천 |
|---|
| 2025.12.29 | ₩40,993 | ₩41,154 | ₩40,972 | ₩41,095 | +0.25% | 2.6천 |
|---|
| 2025.12.26 | ₩40,993 | ₩40,993 | ₩40,993 | ₩40,993 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩40,993 | ₩42,039 | ₩40,993 | ₩41,686 | +1.69% | 3.3천 |
|---|
| 2025.12.23 | ₩40,771 | ₩40,972 | ₩40,754 | ₩40,972 | +0.49% | 2.1천 |
|---|
| 2025.12.22 | ₩40,966 | ₩41,851 | ₩40,966 | ₩41,741 | +1.89% | 800 |
|---|
| 2025.12.19 | ₩41,191 | ₩41,300 | ₩41,191 | ₩41,294 | +0.25% | 500 |
|---|
| 2025.12.18 | ₩41,088 | ₩41,088 | ₩41,088 | ₩41,088 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩41,127 | ₩41,569 | ₩41,005 | ₩41,005 | -0.30% | 2.5천 |
|---|
| 2025.12.16 | ₩41,017 | ₩41,017 | ₩40,893 | ₩40,893 | -0.30% | 1천 |
|---|
| 2025.12.15 | ₩41,301 | ₩41,315 | ₩41,127 | ₩41,127 | -0.42% | 2.2천 |
|---|
| 2025.12.12 | ₩41,811 | ₩41,811 | ₩41,351 | ₩41,351 | -1.10% | 2.5천 |
|---|
| 2025.12.11 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩41,623 | ₩41,999 | ₩41,623 | ₩41,995 | +0.89% | 1천 |
|---|
| 2025.12.09 | ₩41,221 | ₩41,840 | ₩41,221 | ₩41,840 | +1.50% | 600 |
|---|
| 2025.12.08 | ₩41,415 | ₩41,415 | ₩41,391 | ₩41,391 | -0.06% | 600 |
|---|
| 2025.12.05 | ₩41,455 | ₩41,596 | ₩41,407 | ₩41,407 | -0.12% | 2.4천 |
|---|
| 2025.12.04 | ₩41,623 | ₩41,742 | ₩41,623 | ₩41,742 | +0.29% | 300 |
|---|
| 2025.12.03 | ₩41,086 | ₩41,341 | ₩41,006 | ₩41,234 | +0.36% | 2.1천 |
|---|
| 2025.12.02 | ₩41,019 | ₩41,140 | ₩41,019 | ₩41,060 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩41,328 | ₩41,341 | ₩40,966 | ₩41,054 | -0.66% | 2.4천 |
|---|
| 2025.11.28 | ₩41,654 | ₩41,785 | ₩41,654 | ₩41,785 | +0.32% | 800 |
|---|
| 2025.11.26 | ₩41,365 | ₩41,383 | ₩41,365 | ₩41,383 | +0.04% | 600 |
|---|
| 2025.11.25 | ₩40,926 | ₩41,191 | ₩40,926 | ₩41,191 | +0.65% | 1천 |
|---|
| 2025.11.24 | ₩40,537 | ₩40,952 | ₩40,469 | ₩40,858 | +0.79% | 4.9천 |
|---|
| 2025.11.21 | ₩40,832 | ₩41,048 | ₩40,832 | ₩41,048 | +0.53% | 3.4천 |
|---|
| 2025.11.20 | ₩41,300 | ₩41,300 | ₩40,378 | ₩40,378 | -2.23% | 2.6천 |
|---|
| 2025.11.19 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,966 | ₩41,549 | ₩40,939 | ₩41,430 | +1.13% | 7.7천 |
|---|
| 2025.11.17 | ₩41,677 | ₩41,677 | ₩41,040 | ₩41,167 | -1.22% | 5.7천 |
|---|
| 2025.11.14 | ₩41,616 | ₩41,932 | ₩41,616 | ₩41,863 | +0.59% | 700 |
|---|
| 2025.11.13 | ₩42,589 | ₩42,589 | ₩42,455 | ₩42,575 | -0.03% | 600 |
|---|
| 2025.11.12 | ₩42,991 | ₩42,991 | ₩42,830 | ₩42,841 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩42,750 | ₩42,999 | ₩42,750 | ₩42,999 | +0.58% | 800 |
|---|
| 2025.11.10 | ₩42,327 | ₩42,425 | ₩42,327 | ₩42,425 | +0.23% | 900 |
|---|
| 2025.11.07 | ₩41,453 | ₩42,292 | ₩41,453 | ₩42,240 | +1.90% | 5천 |
|---|
| 2025.11.06 | ₩41,708 | ₩41,708 | ₩41,301 | ₩41,628 | -0.19% | 1.8천 |
|---|
| 2025.11.05 | ₩41,539 | ₩41,699 | ₩41,516 | ₩41,699 | +0.39% | 1.7천 |
|---|
| 2025.11.04 | ₩41,650 | ₩41,650 | ₩41,281 | ₩41,281 | -0.89% | 1.9천 |
|---|
| 2025.11.03 | ₩41,851 | ₩41,851 | ₩41,567 | ₩41,768 | -0.20% | 2.8천 |
|---|
| 2025.10.31 | ₩41,502 | ₩41,768 | ₩41,502 | ₩41,768 | +0.64% | 700 |
|---|
| 2025.10.30 | ₩41,449 | ₩41,623 | ₩41,180 | ₩41,180 | -0.65% | 1.6만 |
|---|
| 2025.10.29 | ₩42,319 | ₩42,319 | ₩41,824 | ₩41,824 | -1.17% | 1.4천 |
|---|
| 2025.10.28 | ₩42,582 | ₩42,840 | ₩42,582 | ₩42,708 | +0.30% | 2.1천 |
|---|
| 2025.10.27 | ₩42,927 | ₩43,116 | ₩42,803 | ₩43,116 | +0.44% | 1.1천 |
|---|
| 2025.10.24 | ₩42,897 | ₩42,897 | ₩42,830 | ₩42,834 | -0.15% | 400 |
|---|
| 2025.10.23 | ₩42,495 | ₩42,830 | ₩42,307 | ₩42,715 | +0.52% | 2.1천 |
|---|
| 2025.10.22 | ₩42,133 | ₩42,133 | ₩41,824 | ₩41,889 | -0.58% | 900 |
|---|
| 2025.10.21 | ₩42,736 | ₩42,736 | ₩42,586 | ₩42,586 | -0.35% | 1.2천 |
|---|
| 2025.10.20 | ₩42,750 | ₩42,777 | ₩42,649 | ₩42,649 | -0.24% | 600 |
|---|
| 2025.10.17 | ₩42,046 | ₩42,401 | ₩41,811 | ₩42,252 | +0.49% | 3.1천 |
|---|
| 2025.10.16 | ₩42,723 | ₩42,923 | ₩42,723 | ₩42,777 | +0.13% | 2.5천 |
|---|
| 2025.10.15 | ₩42,884 | ₩42,991 | ₩42,280 | ₩42,913 | +0.07% | 3.1만 |
|---|
| 2025.10.14 | ₩42,830 | ₩43,058 | ₩42,830 | ₩43,050 | +0.51% | 2천 |
|---|
| 2025.10.13 | ₩42,683 | ₩42,683 | ₩42,646 | ₩42,646 | -0.08% | 300 |
|---|
| 2025.10.10 | ₩43,192 | ₩43,219 | ₩42,176 | ₩42,176 | -2.35% | 600 |
|---|