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 | ₩43,458 | ₩43,478 | ₩43,458 | ₩43,478 | +0.05% | 300 |
| 2026.10.08 | ₩42,835 | ₩43,122 | ₩42,835 | ₩43,122 | +0.67% | 1.7천 |
| 2026.10.07 | ₩42,693 | ₩42,693 | ₩42,693 | ₩42,693 | 0.00% | 100 |
| 2026.10.06 | ₩43,464 | ₩43,653 | ₩43,311 | ₩43,311 | -0.35% | 6.9천 |
| 2026.10.05 | ₩43,201 | ₩43,201 | ₩43,201 | ₩43,201 | 0.00% | 100 |
| 2026.10.02 | ₩43,022 | ₩43,022 | ₩42,907 | ₩42,907 | -0.27% | 600 |
| 2026.10.01 | ₩43,022 | ₩43,076 | ₩42,984 | ₩42,984 | -0.09% | 800 |
| 2026.09.30 | ₩43,197 | ₩43,198 | ₩42,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,915 |
| -0.65% |
| 6.3천 |
| 2026.09.29 | ₩43,170 | ₩43,170 | ₩42,974 | ₩42,974 | -0.45% | 200 |
|---|
| 2026.09.28 | ₩43,264 | ₩43,264 | ₩43,065 | ₩43,065 | -0.46% | 800 |
|---|
| 2026.09.25 | ₩43,432 | ₩43,556 | ₩43,346 | ₩43,556 | +0.29% | 800 |
|---|
| 2026.09.24 | ₩43,698 | ₩43,698 | ₩43,698 | ₩43,698 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,783 | ₩43,783 | ₩43,783 | ₩43,783 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,030 | ₩44,030 | ₩44,030 | ₩44,030 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,161 | ₩44,161 | ₩44,161 | ₩44,161 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,586 | ₩43,786 | ₩43,586 | ₩43,786 | +0.46% | 100 |
|---|
| 2026.09.17 | ₩43,478 | ₩43,485 | ₩43,478 | ₩43,485 | +0.02% | 500 |
|---|
| 2026.09.16 | ₩43,519 | ₩43,519 | ₩43,210 | ₩43,275 | -0.56% | 800 |
|---|
| 2026.09.15 | ₩43,753 | ₩43,874 | ₩43,733 | ₩43,874 | +0.28% | 800 |
|---|
| 2026.09.14 | ₩44,404 | ₩44,479 | ₩44,404 | ₩44,479 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩44,472 | ₩44,472 | ₩44,472 | ₩44,472 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩45,356 | ₩45,356 | ₩44,622 | ₩44,622 | -1.62% | 900 |
|---|
| 2026.09.09 | ₩45,383 | ₩45,383 | ₩45,383 | ₩45,383 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩46,389 | ₩46,389 | ₩45,343 | ₩45,410 | -2.11% | 1.6천 |
|---|
| 2026.09.04 | ₩45,624 | ₩45,624 | ₩45,611 | ₩45,611 | -0.03% | 300 |
|---|
| 2026.09.03 | ₩45,612 | ₩45,612 | ₩45,612 | ₩45,612 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,659 | ₩44,954 | ₩44,659 | ₩44,881 | +0.50% | 2.8천 |
|---|
| 2026.09.01 | ₩45,638 | ₩45,664 | ₩45,377 | ₩45,377 | -0.57% | 2.2천 |
|---|
| 2026.08.31 | ₩45,664 | ₩45,852 | ₩45,628 | ₩45,752 | +0.19% | 2.2천 |
|---|
| 2026.08.28 | ₩46,087 | ₩46,087 | ₩45,871 | ₩45,871 | -0.47% | 400 |
|---|
| 2026.08.27 | ₩46,000 | ₩46,119 | ₩46,000 | ₩46,119 | +0.26% | 200 |
|---|
| 2026.08.26 | ₩45,698 | ₩45,843 | ₩45,698 | ₩45,843 | +0.32% | 500 |
|---|
| 2026.08.25 | ₩45,827 | ₩45,827 | ₩45,827 | ₩45,827 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩45,571 | ₩45,678 | ₩45,383 | ₩45,678 | +0.24% | 800 |
|---|
| 2026.08.21 | ₩45,369 | ₩45,571 | ₩45,302 | ₩45,465 | +0.21% | 1.5천 |
|---|
| 2026.08.20 | ₩45,074 | ₩45,108 | ₩45,061 | ₩45,068 | -0.01% | 1.2천 |
|---|
| 2026.08.19 | ₩44,940 | ₩44,954 | ₩44,471 | ₩44,471 | -1.04% | 600 |
|---|
| 2026.08.18 | ₩44,437 | ₩44,437 | ₩44,437 | ₩44,437 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,726 | ₩44,900 | ₩44,580 | ₩44,580 | -0.33% | 4.7천 |
|---|
| 2026.08.14 | ₩44,511 | ₩44,699 | ₩44,511 | ₩44,692 | +0.41% | 1.5천 |
|---|
| 2026.08.13 | ₩44,582 | ₩44,582 | ₩44,582 | ₩44,582 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,263 | ₩44,365 | ₩44,263 | ₩44,365 | +0.23% | 500 |
|---|
| 2026.08.11 | ₩44,457 | ₩44,522 | ₩44,397 | ₩44,397 | -0.14% | 1.8천 |
|---|
| 2026.08.10 | ₩44,095 | ₩44,498 | ₩44,095 | ₩44,498 | +0.91% | 2.2천 |
|---|
| 2026.08.07 | ₩44,082 | ₩44,082 | ₩44,022 | ₩44,022 | -0.14% | 400 |
|---|
| 2026.08.06 | ₩44,007 | ₩44,007 | ₩44,007 | ₩44,007 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,586 | ₩43,586 | ₩43,450 | ₩43,450 | -0.31% | 500 |
|---|
| 2026.08.04 | ₩43,398 | ₩43,492 | ₩43,398 | ₩43,492 | +0.22% | 400 |
|---|
| 2026.08.03 | ₩43,103 | ₩43,331 | ₩43,103 | ₩43,331 | +0.53% | 300 |
|---|
| 2026.07.31 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩42,945 | ₩42,945 | ₩42,945 | ₩42,945 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,076 | ₩43,157 | ₩43,018 | ₩43,018 | -0.13% | 1.1천 |
|---|
| 2026.07.28 | ₩42,681 | ₩43,039 | ₩42,681 | ₩43,039 | +0.84% | 800 |
|---|
| 2026.07.27 | ₩42,674 | ₩42,674 | ₩42,561 | ₩42,561 | -0.26% | 700 |
|---|
| 2026.07.24 | ₩42,144 | ₩42,238 | ₩42,144 | ₩42,162 | +0.04% | 300 |
|---|
| 2026.07.23 | ₩41,895 | ₩41,895 | ₩41,895 | ₩41,895 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩42,030 | ₩42,030 | ₩41,999 | ₩41,999 | -0.07% | 400 |
|---|
| 2026.07.21 | ₩41,950 | ₩42,003 | ₩41,875 | ₩41,875 | -0.18% | 1천 |
|---|
| 2026.07.20 | ₩41,807 | ₩41,807 | ₩41,807 | ₩41,807 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,406 | ₩42,406 | ₩41,950 | ₩41,974 | -1.02% | 1천 |
|---|
| 2026.07.16 | ₩42,285 | ₩42,459 | ₩42,285 | ₩42,399 | +0.27% | 800 |
|---|
| 2026.07.15 | ₩42,178 | ₩42,191 | ₩41,990 | ₩42,104 | -0.17% | 2.6천 |
|---|
| 2026.07.14 | ₩41,923 | ₩41,983 | ₩41,923 | ₩41,983 | +0.14% | 600 |
|---|
| 2026.07.13 | ₩41,883 | ₩41,883 | ₩41,742 | ₩41,761 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩41,876 | ₩41,876 | ₩41,802 | ₩41,802 | -0.18% | 600 |
|---|
| 2026.07.09 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩41,534 | ₩41,748 | ₩41,534 | ₩41,586 | +0.13% | 700 |
|---|
| 2026.07.06 | ₩41,313 | ₩41,337 | ₩41,313 | ₩41,337 | +0.06% | 600 |
|---|
| 2026.07.02 | ₩40,950 | ₩40,950 | ₩40,831 | ₩40,831 | -0.29% | 300 |
|---|
| 2026.07.01 | ₩40,367 | ₩40,414 | ₩40,367 | ₩40,414 | +0.12% | 900 |
|---|
| 2026.06.30 | ₩39,462 | ₩39,965 | ₩39,462 | ₩39,965 | +1.27% | 900 |
|---|
| 2026.06.29 | ₩39,576 | ₩39,576 | ₩39,375 | ₩39,458 | -0.30% | 600 |
|---|
| 2026.06.26 | ₩39,348 | ₩39,562 | ₩39,348 | ₩39,556 | +0.53% | 600 |
|---|
| 2026.06.25 | ₩39,757 | ₩39,764 | ₩38,905 | ₩38,942 | -2.05% | 5.6천 |
|---|
| 2026.06.24 | ₩40,240 | ₩40,240 | ₩39,878 | ₩39,878 | -0.90% | 800 |
|---|
| 2026.06.23 | ₩40,756 | ₩40,756 | ₩40,465 | ₩40,465 | -0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩40,635 | ₩40,635 | ₩40,360 | ₩40,444 | -0.47% | 5.5천 |
|---|
| 2026.06.18 | ₩41,440 | ₩41,447 | ₩40,918 | ₩40,918 | -1.26% | 1.1천 |
|---|
| 2026.06.17 | ₩41,963 | ₩41,963 | ₩41,453 | ₩41,474 | -1.17% | 3.7천 |
|---|
| 2026.06.16 | ₩42,352 | ₩42,479 | ₩42,298 | ₩42,344 | -0.02% | 1.9천 |
|---|
| 2026.06.15 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩41,923 | ₩42,135 | ₩41,923 | ₩42,135 | +0.51% | 500 |
|---|
| 2026.06.10 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 700 |
|---|
| 2026.06.09 | ₩41,447 | ₩41,763 | ₩41,447 | ₩41,763 | +0.76% | 1.1천 |
|---|
| 2026.06.08 | ₩41,392 | ₩41,392 | ₩41,392 | ₩41,392 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩41,976 | ₩41,990 | ₩41,879 | ₩41,879 | -0.23% | 700 |
|---|
| 2026.06.03 | ₩41,842 | ₩42,017 | ₩41,735 | ₩41,832 | -0.03% | 3.5천 |
|---|
| 2026.06.02 | ₩41,883 | ₩42,030 | ₩41,883 | ₩41,899 | +0.04% | 4.2천 |
|---|
| 2026.06.01 | ₩43,063 | ₩43,385 | ₩43,045 | ₩43,045 | -0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩43,331 | ₩43,492 | ₩43,076 | ₩43,232 | -0.23% | 3.1천 |
|---|
| 2026.05.28 | ₩43,264 | ₩43,264 | ₩43,177 | ₩43,177 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩43,478 | ₩43,519 | ₩43,403 | ₩43,403 | -0.17% | 1.4천 |
|---|
| 2026.05.26 | ₩44,203 | ₩44,297 | ₩43,961 | ₩44,090 | -0.25% | 5.2천 |
|---|
| 2026.05.22 | ₩44,592 | ₩45,316 | ₩44,525 | ₩45,289 | +1.56% | 6.9천 |
|---|
| 2026.05.21 | ₩44,203 | ₩44,270 | ₩44,203 | ₩44,244 | +0.09% | 600 |
|---|
| 2026.05.20 | ₩44,297 | ₩44,431 | ₩44,283 | ₩44,337 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,377 | ₩44,377 | ₩44,114 | ₩44,114 | -0.59% | 1.2천 |
|---|
| 2026.05.18 | ₩44,203 | ₩44,256 | ₩44,122 | ₩44,220 | +0.04% | 1.5천 |
|---|
| 2026.05.15 | ₩43,814 | ₩43,814 | ₩43,783 | ₩43,783 | -0.07% | 400 |
|---|
| 2026.05.14 | ₩44,243 | ₩44,243 | ₩44,148 | ₩44,148 | -0.22% | 800 |
|---|
| 2026.05.13 | ₩43,727 | ₩44,095 | ₩43,727 | ₩44,095 | +0.84% | 1.1천 |
|---|
| 2026.05.12 | ₩44,023 | ₩44,023 | ₩44,023 | ₩44,023 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩43,814 | ₩43,908 | ₩43,774 | ₩43,908 | +0.21% | 900 |
|---|
| 2026.05.08 | ₩43,733 | ₩44,001 | ₩43,673 | ₩43,968 | +0.54% | 1.2천 |
|---|
| 2026.05.07 | ₩43,680 | ₩43,757 | ₩43,657 | ₩43,757 | +0.18% | 300 |
|---|
| 2026.05.06 | ₩44,001 | ₩44,201 | ₩43,981 | ₩44,201 | +0.45% | 1.5천 |
|---|
| 2026.05.05 | ₩44,189 | ₩44,189 | ₩43,894 | ₩43,975 | -0.49% | 2.2천 |
|---|
| 2026.05.04 | ₩43,934 | ₩44,149 | ₩43,733 | ₩43,894 | -0.09% | 1.1만 |
|---|
| 2026.05.01 | ₩44,162 | ₩44,162 | ₩43,700 | ₩43,700 | -1.05% | 1.9천 |
|---|
| 2026.04.30 | ₩43,532 | ₩43,532 | ₩43,304 | ₩43,504 | -0.06% | 4.4천 |
|---|
| 2026.04.29 | ₩43,103 | ₩43,134 | ₩43,103 | ₩43,134 | +0.07% | 600 |
|---|
| 2026.04.28 | ₩43,170 | ₩43,217 | ₩42,942 | ₩43,217 | +0.11% | 1.6천 |
|---|
| 2026.04.27 | ₩43,157 | ₩43,277 | ₩43,094 | ₩43,094 | -0.15% | 1.9천 |
|---|
| 2026.04.24 | ₩43,250 | ₩43,250 | ₩42,848 | ₩43,225 | -0.06% | 4.8천 |
|---|
| 2026.04.23 | ₩43,210 | ₩43,236 | ₩43,210 | ₩43,236 | +0.06% | 700 |
|---|
| 2026.04.22 | ₩43,331 | ₩43,478 | ₩43,090 | ₩43,309 | -0.05% | 3.5천 |
|---|
| 2026.04.21 | ₩43,592 | ₩43,700 | ₩42,580 | ₩43,031 | -1.29% | 1.1만 |
|---|
| 2026.04.20 | ₩43,425 | ₩43,680 | ₩43,143 | ₩43,501 | +0.18% | 4천 |
|---|
| 2026.04.17 | ₩43,760 | ₩43,794 | ₩43,637 | ₩43,637 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩43,492 | ₩43,706 | ₩43,465 | ₩43,666 | +0.40% | 900 |
|---|
| 2026.04.15 | ₩43,257 | ₩43,425 | ₩43,257 | ₩43,415 | +0.37% | 600 |
|---|
| 2026.04.14 | ₩43,090 | ₩43,277 | ₩43,090 | ₩43,277 | +0.44% | 1.8천 |
|---|
| 2026.04.13 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,580 | ₩42,580 | ₩42,410 | ₩42,410 | -0.40% | 1천 |
|---|
| 2026.04.09 | ₩42,204 | ₩42,795 | ₩42,191 | ₩42,603 | +0.94% | 9.5천 |
|---|
| 2026.04.08 | ₩42,593 | ₩42,660 | ₩42,546 | ₩42,546 | -0.11% | 1.6천 |
|---|
| 2026.04.07 | ₩41,976 | ₩43,009 | ₩41,976 | ₩42,277 | +0.72% | 1.6천 |
|---|
| 2026.04.06 | ₩42,084 | ₩42,231 | ₩42,023 | ₩42,159 | +0.18% | 2천 |
|---|
| 2026.04.02 | ₩41,038 | ₩41,708 | ₩40,973 | ₩41,708 | +1.63% | 700 |
|---|
| 2026.04.01 | ₩40,984 | ₩41,169 | ₩40,984 | ₩41,169 | +0.45% | 600 |
|---|
| 2026.03.31 | ₩40,649 | ₩41,221 | ₩40,649 | ₩41,221 | +1.41% | 1.4천 |
|---|
| 2026.03.30 | ₩40,649 | ₩40,649 | ₩40,319 | ₩40,319 | -0.81% | 6천 |
|---|
| 2026.03.27 | ₩40,810 | ₩40,810 | ₩40,126 | ₩40,252 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩41,225 | ₩41,232 | ₩40,905 | ₩40,905 | -0.78% | 2.7천 |
|---|
| 2026.03.25 | ₩41,520 | ₩41,574 | ₩41,225 | ₩41,574 | +0.13% | 1.8천 |
|---|
| 2026.03.24 | ₩41,292 | ₩42,285 | ₩41,256 | ₩41,447 | +0.37% | 5천 |
|---|
| 2026.03.23 | ₩41,762 | ₩41,842 | ₩41,452 | ₩41,651 | -0.27% | 3천 |
|---|
| 2026.03.20 | ₩41,319 | ₩41,319 | ₩41,121 | ₩41,121 | -0.48% | 500 |
|---|
| 2026.03.19 | ₩43,814 | ₩43,814 | ₩41,703 | ₩41,703 | -4.82% | 1.3천 |
|---|
| 2026.03.18 | ₩42,017 | ₩42,030 | ₩41,785 | ₩41,785 | -0.55% | 800 |
|---|
| 2026.03.17 | ₩42,084 | ₩42,406 | ₩42,084 | ₩42,329 | +0.58% | 2.4천 |
|---|
| 2026.03.16 | ₩41,815 | ₩42,155 | ₩41,815 | ₩42,155 | +0.81% | 2.9천 |
|---|
| 2026.03.13 | ₩41,762 | ₩41,762 | ₩41,642 | ₩41,642 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩41,668 | ₩41,735 | ₩41,510 | ₩41,510 | -0.38% | 1.1천 |
|---|
| 2026.03.11 | ₩41,668 | ₩41,908 | ₩41,668 | ₩41,810 | +0.34% | 2.5천 |
|---|
| 2026.03.10 | ₩42,043 | ₩44,303 | ₩42,029 | ₩42,862 | +1.95% | 1.3천 |
|---|
| 2026.03.09 | ₩42,204 | ₩42,639 | ₩42,204 | ₩42,639 | +1.03% | 3.7천 |
|---|
| 2026.03.06 | ₩42,540 | ₩42,875 | ₩42,406 | ₩42,599 | +0.14% | 5천 |
|---|
| 2026.03.05 | ₩42,828 | ₩42,828 | ₩42,446 | ₩42,752 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩43,076 | ₩43,398 | ₩43,076 | ₩43,379 | +0.70% | 5.4천 |
|---|
| 2026.03.03 | ₩42,298 | ₩43,546 | ₩42,151 | ₩43,289 | +2.34% | 3.6천 |
|---|
| 2026.03.02 | ₩42,325 | ₩43,150 | ₩42,325 | ₩43,150 | +1.95% | 3.3천 |
|---|
| 2026.02.27 | ₩42,647 | ₩42,895 | ₩42,647 | ₩42,884 | +0.56% | 900 |
|---|
| 2026.02.26 | ₩42,255 | ₩42,540 | ₩41,903 | ₩41,936 | -0.76% | 3.6천 |
|---|
| 2026.02.25 | ₩41,990 | ₩42,017 | ₩41,845 | ₩41,845 | -0.34% | 400 |
|---|
| 2026.02.24 | ₩41,279 | ₩41,361 | ₩41,279 | ₩41,361 | +0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩41,427 | ₩41,549 | ₩41,427 | ₩41,549 | +0.29% | 600 |
|---|
| 2026.02.20 | ₩41,331 | ₩41,331 | ₩41,287 | ₩41,287 | -0.11% | 900 |
|---|
| 2026.02.19 | ₩41,009 | ₩41,215 | ₩41,009 | ₩41,215 | +0.50% | 1.6천 |
|---|
| 2026.02.18 | ₩40,803 | ₩41,090 | ₩40,803 | ₩40,910 | +0.26% | 2.3천 |
|---|
| 2026.02.17 | ₩40,528 | ₩40,788 | ₩40,191 | ₩40,788 | +0.64% | 2.8천 |
|---|
| 2026.02.13 | ₩40,421 | ₩40,421 | ₩40,173 | ₩40,173 | -0.61% | 1천 |
|---|
| 2026.02.12 | ₩40,474 | ₩40,474 | ₩40,230 | ₩40,230 | -0.60% | 2.5천 |
|---|
| 2026.02.11 | ₩41,266 | ₩41,266 | ₩40,812 | ₩40,812 | -1.10% | 1.7천 |
|---|
| 2026.02.10 | ₩41,559 | ₩42,043 | ₩41,480 | ₩41,482 | -0.19% | 4.7천 |
|---|
| 2026.02.09 | ₩41,346 | ₩41,624 | ₩41,260 | ₩41,624 | +0.67% | 700 |
|---|
| 2026.02.06 | ₩40,984 | ₩41,142 | ₩40,924 | ₩41,142 | +0.39% | 2.2천 |
|---|
| 2026.02.05 | ₩40,800 | ₩40,823 | ₩40,630 | ₩40,630 | -0.42% | 5.9천 |
|---|
| 2026.02.04 | ₩40,689 | ₩40,757 | ₩40,549 | ₩40,757 | +0.17% | 4.6천 |
|---|
| 2026.02.03 | ₩41,846 | ₩41,856 | ₩40,548 | ₩40,761 | -2.59% | 2.2천 |
|---|
| 2026.02.02 | ₩43,036 | ₩43,036 | ₩41,901 | ₩41,901 | -2.64% | 600 |
|---|
| 2026.01.30 | ₩42,567 | ₩42,567 | ₩42,151 | ₩42,234 | -0.78% | 1.4천 |
|---|
| 2026.01.29 | ₩42,593 | ₩42,656 | ₩42,593 | ₩42,656 | +0.15% | 900 |
|---|
| 2026.01.28 | ₩42,882 | ₩42,929 | ₩42,862 | ₩42,862 | -0.05% | 900 |
|---|
| 2026.01.27 | ₩42,808 | ₩43,041 | ₩42,808 | ₩43,041 | +0.55% | 2.3천 |
|---|
| 2026.01.26 | ₩45,128 | ₩45,128 | ₩42,727 | ₩42,843 | -5.06% | 1.5만 |
|---|
| 2026.01.23 | ₩43,170 | ₩43,170 | ₩43,123 | ₩43,123 | -0.11% | 300 |
|---|
| 2026.01.22 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩42,862 | ₩43,465 | ₩42,727 | ₩42,959 | +0.23% | 5.9천 |
|---|
| 2026.01.20 | ₩44,685 | ₩48,642 | ₩42,647 | ₩43,252 | -3.21% | 5.9천 |
|---|
| 2026.01.16 | ₩43,076 | ₩43,458 | ₩43,063 | ₩43,433 | +0.83% | 1.1천 |
|---|
| 2026.01.15 | ₩43,814 | ₩44,303 | ₩42,662 | ₩42,839 | -2.23% | 9.5천 |
|---|
| 2026.01.14 | ₩41,883 | ₩42,411 | ₩41,883 | ₩42,411 | +1.26% | 3.1천 |
|---|
| 2026.01.13 | ₩41,815 | ₩41,920 | ₩41,815 | ₩41,920 | +0.25% | 600 |
|---|
| 2026.01.12 | ₩41,909 | ₩42,062 | ₩41,909 | ₩42,062 | +0.36% | 500 |
|---|
| 2026.01.09 | ₩41,715 | ₩41,715 | ₩41,632 | ₩41,632 | -0.20% | 200 |
|---|
| 2026.01.08 | ₩41,271 | ₩41,374 | ₩41,271 | ₩41,374 | +0.25% | 200 |
|---|
| 2026.01.07 | ₩41,440 | ₩41,440 | ₩41,409 | ₩41,409 | -0.07% | 300 |
|---|
| 2026.01.06 | ₩41,641 | ₩41,802 | ₩41,641 | ₩41,738 | +0.23% | 700 |
|---|
| 2026.01.05 | ₩41,480 | ₩42,446 | ₩41,397 | ₩41,826 | +0.83% | 3.3천 |
|---|
| 2026.01.02 | ₩40,461 | ₩40,863 | ₩40,461 | ₩40,790 | +0.81% | 1.2천 |
|---|
| 2025.12.31 | ₩41,038 | ₩41,038 | ₩40,508 | ₩40,524 | -1.25% | 700 |
|---|
| 2025.12.30 | ₩40,984 | ₩41,386 | ₩40,984 | ₩41,153 | +0.41% | 1.9천 |
|---|
| 2025.12.29 | ₩40,984 | ₩41,145 | ₩40,964 | ₩41,086 | +0.25% | 2.6천 |
|---|
| 2025.12.26 | ₩40,984 | ₩40,984 | ₩40,984 | ₩40,984 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩40,984 | ₩42,030 | ₩40,984 | ₩41,677 | +1.69% | 3.3천 |
|---|
| 2025.12.23 | ₩40,763 | ₩40,964 | ₩40,745 | ₩40,964 | +0.49% | 2.1천 |
|---|
| 2025.12.22 | ₩40,957 | ₩41,842 | ₩40,957 | ₩41,732 | +1.89% | 800 |
|---|
| 2025.12.19 | ₩41,182 | ₩41,291 | ₩41,182 | ₩41,286 | +0.25% | 500 |
|---|
| 2025.12.18 | ₩41,079 | ₩41,079 | ₩41,079 | ₩41,079 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩41,118 | ₩41,561 | ₩40,996 | ₩40,996 | -0.30% | 2.5천 |
|---|
| 2025.12.16 | ₩41,008 | ₩41,008 | ₩40,885 | ₩40,885 | -0.30% | 1천 |
|---|
| 2025.12.15 | ₩41,292 | ₩41,306 | ₩41,118 | ₩41,118 | -0.42% | 2.2천 |
|---|
| 2025.12.12 | ₩41,802 | ₩41,802 | ₩41,342 | ₩41,342 | -1.10% | 2.5천 |
|---|
| 2025.12.11 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩41,614 | ₩41,990 | ₩41,614 | ₩41,986 | +0.89% | 1천 |
|---|
| 2025.12.09 | ₩41,212 | ₩41,832 | ₩41,212 | ₩41,832 | +1.50% | 600 |
|---|
| 2025.12.08 | ₩41,406 | ₩41,406 | ₩41,382 | ₩41,382 | -0.06% | 600 |
|---|
| 2025.12.05 | ₩41,447 | ₩41,588 | ₩41,398 | ₩41,398 | -0.12% | 2.4천 |
|---|
| 2025.12.04 | ₩41,614 | ₩41,734 | ₩41,614 | ₩41,734 | +0.29% | 300 |
|---|
| 2025.12.03 | ₩41,078 | ₩41,333 | ₩40,997 | ₩41,225 | +0.36% | 2.1천 |
|---|
| 2025.12.02 | ₩41,011 | ₩41,132 | ₩41,011 | ₩41,051 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩41,319 | ₩41,333 | ₩40,957 | ₩41,046 | -0.66% | 2.4천 |
|---|
| 2025.11.28 | ₩41,645 | ₩41,777 | ₩41,645 | ₩41,777 | +0.32% | 800 |
|---|
| 2025.11.26 | ₩41,357 | ₩41,374 | ₩41,357 | ₩41,374 | +0.04% | 600 |
|---|
| 2025.11.25 | ₩40,917 | ₩41,182 | ₩40,917 | ₩41,182 | +0.65% | 1천 |
|---|
| 2025.11.24 | ₩40,528 | ₩40,944 | ₩40,461 | ₩40,850 | +0.79% | 4.9천 |
|---|
| 2025.11.21 | ₩40,823 | ₩41,039 | ₩40,823 | ₩41,039 | +0.53% | 3.4천 |
|---|
| 2025.11.20 | ₩41,291 | ₩41,291 | ₩40,370 | ₩40,370 | -2.23% | 2.6천 |
|---|
| 2025.11.19 | ₩41,093 | ₩41,093 | ₩41,093 | ₩41,093 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,957 | ₩41,541 | ₩40,930 | ₩41,421 | +1.13% | 7.7천 |
|---|
| 2025.11.17 | ₩41,668 | ₩41,668 | ₩41,031 | ₩41,158 | -1.22% | 5.7천 |
|---|
| 2025.11.14 | ₩41,608 | ₩41,923 | ₩41,608 | ₩41,854 | +0.59% | 700 |
|---|
| 2025.11.13 | ₩42,580 | ₩42,580 | ₩42,446 | ₩42,567 | -0.03% | 600 |
|---|
| 2025.11.12 | ₩42,982 | ₩42,982 | ₩42,821 | ₩42,832 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩42,741 | ₩42,990 | ₩42,741 | ₩42,990 | +0.58% | 800 |
|---|
| 2025.11.10 | ₩42,318 | ₩42,416 | ₩42,318 | ₩42,416 | +0.23% | 900 |
|---|
| 2025.11.07 | ₩41,444 | ₩42,284 | ₩41,444 | ₩42,231 | +1.90% | 5천 |
|---|
| 2025.11.06 | ₩41,699 | ₩41,699 | ₩41,292 | ₩41,620 | -0.19% | 1.8천 |
|---|
| 2025.11.05 | ₩41,530 | ₩41,691 | ₩41,507 | ₩41,691 | +0.39% | 1.7천 |
|---|
| 2025.11.04 | ₩41,641 | ₩41,641 | ₩41,272 | ₩41,272 | -0.89% | 1.9천 |
|---|
| 2025.11.03 | ₩41,842 | ₩41,842 | ₩41,558 | ₩41,759 | -0.20% | 2.8천 |
|---|
| 2025.10.31 | ₩41,494 | ₩41,759 | ₩41,494 | ₩41,759 | +0.64% | 700 |
|---|
| 2025.10.30 | ₩41,440 | ₩41,614 | ₩41,172 | ₩41,172 | -0.65% | 1.6만 |
|---|
| 2025.10.29 | ₩42,310 | ₩42,310 | ₩41,815 | ₩41,815 | -1.17% | 1.4천 |
|---|
| 2025.10.28 | ₩42,573 | ₩42,831 | ₩42,573 | ₩42,699 | +0.30% | 2.1천 |
|---|
| 2025.10.27 | ₩42,918 | ₩43,107 | ₩42,795 | ₩43,107 | +0.44% | 1.1천 |
|---|
| 2025.10.24 | ₩42,888 | ₩42,888 | ₩42,821 | ₩42,825 | -0.15% | 400 |
|---|
| 2025.10.23 | ₩42,486 | ₩42,821 | ₩42,298 | ₩42,706 | +0.52% | 2.1천 |
|---|
| 2025.10.22 | ₩42,124 | ₩42,124 | ₩41,815 | ₩41,880 | -0.58% | 900 |
|---|
| 2025.10.21 | ₩42,727 | ₩42,727 | ₩42,577 | ₩42,577 | -0.35% | 1.2천 |
|---|
| 2025.10.20 | ₩42,741 | ₩42,768 | ₩42,640 | ₩42,640 | -0.24% | 600 |
|---|
| 2025.10.17 | ₩42,037 | ₩42,392 | ₩41,802 | ₩42,243 | +0.49% | 3.1천 |
|---|
| 2025.10.16 | ₩42,714 | ₩42,914 | ₩42,714 | ₩42,768 | +0.13% | 2.5천 |
|---|
| 2025.10.15 | ₩42,875 | ₩42,982 | ₩42,271 | ₩42,904 | +0.07% | 3.1만 |
|---|
| 2025.10.14 | ₩42,821 | ₩43,049 | ₩42,821 | ₩43,041 | +0.51% | 2천 |
|---|
| 2025.10.13 | ₩42,674 | ₩42,674 | ₩42,638 | ₩42,638 | -0.08% | 300 |
|---|
| 2025.10.10 | ₩43,183 | ₩43,210 | ₩42,167 | ₩42,167 | -2.35% | 600 |
|---|