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 | ₩43,455 | ₩43,475 | ₩43,455 | ₩43,475 | +0.05% | 300 |
| 2026.10.08 | ₩42,831 | ₩43,118 | ₩42,831 | ₩43,118 | +0.67% | 1.7천 |
| 2026.10.07 | ₩42,689 | ₩42,689 | ₩42,689 | ₩42,689 | 0.00% | 100 |
| 2026.10.06 | ₩43,460 | ₩43,649 | ₩43,307 | ₩43,307 | -0.35% | 6.9천 |
| 2026.10.05 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 100 |
| 2026.10.02 | ₩43,019 | ₩43,019 | ₩42,904 | ₩42,904 | -0.27% | 600 |
| 2026.10.01 | ₩43,019 | ₩43,073 | ₩42,980 | ₩42,980 | -0.09% | 800 |
| 2026.09.30 | ₩43,193 | ₩43,195 | ₩42,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,912 |
| -0.65% |
| 6.3천 |
| 2026.09.29 | ₩43,166 | ₩43,166 | ₩42,971 | ₩42,971 | -0.45% | 200 |
|---|
| 2026.09.28 | ₩43,260 | ₩43,260 | ₩43,062 | ₩43,062 | -0.46% | 800 |
|---|
| 2026.09.25 | ₩43,428 | ₩43,553 | ₩43,342 | ₩43,553 | +0.29% | 800 |
|---|
| 2026.09.24 | ₩43,695 | ₩43,695 | ₩43,695 | ₩43,695 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,779 | ₩43,779 | ₩43,779 | ₩43,779 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,157 | ₩44,157 | ₩44,157 | ₩44,157 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,582 | ₩43,782 | ₩43,582 | ₩43,782 | +0.46% | 100 |
|---|
| 2026.09.17 | ₩43,475 | ₩43,482 | ₩43,475 | ₩43,482 | +0.02% | 500 |
|---|
| 2026.09.16 | ₩43,515 | ₩43,515 | ₩43,207 | ₩43,271 | -0.56% | 800 |
|---|
| 2026.09.15 | ₩43,750 | ₩43,870 | ₩43,730 | ₩43,870 | +0.28% | 800 |
|---|
| 2026.09.14 | ₩44,400 | ₩44,475 | ₩44,400 | ₩44,475 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩44,469 | ₩44,469 | ₩44,469 | ₩44,469 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩45,352 | ₩45,352 | ₩44,619 | ₩44,619 | -1.62% | 900 |
|---|
| 2026.09.09 | ₩45,379 | ₩45,379 | ₩45,379 | ₩45,379 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩46,385 | ₩46,385 | ₩45,339 | ₩45,406 | -2.11% | 1.6천 |
|---|
| 2026.09.04 | ₩45,620 | ₩45,620 | ₩45,607 | ₩45,607 | -0.03% | 300 |
|---|
| 2026.09.03 | ₩45,608 | ₩45,608 | ₩45,608 | ₩45,608 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,655 | ₩44,950 | ₩44,655 | ₩44,878 | +0.50% | 2.8천 |
|---|
| 2026.09.01 | ₩45,634 | ₩45,661 | ₩45,374 | ₩45,374 | -0.57% | 2.2천 |
|---|
| 2026.08.31 | ₩45,661 | ₩45,848 | ₩45,625 | ₩45,748 | +0.19% | 2.2천 |
|---|
| 2026.08.28 | ₩46,083 | ₩46,083 | ₩45,867 | ₩45,867 | -0.47% | 400 |
|---|
| 2026.08.27 | ₩45,996 | ₩46,115 | ₩45,996 | ₩46,115 | +0.26% | 200 |
|---|
| 2026.08.26 | ₩45,694 | ₩45,839 | ₩45,694 | ₩45,839 | +0.32% | 500 |
|---|
| 2026.08.25 | ₩45,823 | ₩45,823 | ₩45,823 | ₩45,823 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩45,567 | ₩45,674 | ₩45,379 | ₩45,674 | +0.24% | 800 |
|---|
| 2026.08.21 | ₩45,366 | ₩45,567 | ₩45,299 | ₩45,461 | +0.21% | 1.5천 |
|---|
| 2026.08.20 | ₩45,071 | ₩45,104 | ₩45,057 | ₩45,064 | -0.01% | 1.2천 |
|---|
| 2026.08.19 | ₩44,937 | ₩44,950 | ₩44,467 | ₩44,467 | -1.04% | 600 |
|---|
| 2026.08.18 | ₩44,434 | ₩44,434 | ₩44,434 | ₩44,434 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,722 | ₩44,896 | ₩44,576 | ₩44,576 | -0.33% | 4.7천 |
|---|
| 2026.08.14 | ₩44,507 | ₩44,695 | ₩44,507 | ₩44,688 | +0.41% | 1.5천 |
|---|
| 2026.08.13 | ₩44,579 | ₩44,579 | ₩44,579 | ₩44,579 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,259 | ₩44,361 | ₩44,259 | ₩44,361 | +0.23% | 500 |
|---|
| 2026.08.11 | ₩44,454 | ₩44,518 | ₩44,393 | ₩44,393 | -0.14% | 1.8천 |
|---|
| 2026.08.10 | ₩44,092 | ₩44,494 | ₩44,092 | ₩44,494 | +0.91% | 2.2천 |
|---|
| 2026.08.07 | ₩44,078 | ₩44,078 | ₩44,018 | ₩44,018 | -0.14% | 400 |
|---|
| 2026.08.06 | ₩44,003 | ₩44,003 | ₩44,003 | ₩44,003 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,582 | ₩43,582 | ₩43,447 | ₩43,447 | -0.31% | 500 |
|---|
| 2026.08.04 | ₩43,394 | ₩43,488 | ₩43,394 | ₩43,488 | +0.22% | 400 |
|---|
| 2026.08.03 | ₩43,099 | ₩43,327 | ₩43,099 | ₩43,327 | +0.53% | 300 |
|---|
| 2026.07.31 | ₩42,999 | ₩42,999 | ₩42,999 | ₩42,999 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,073 | ₩43,153 | ₩43,015 | ₩43,015 | -0.13% | 1.1천 |
|---|
| 2026.07.28 | ₩42,677 | ₩43,035 | ₩42,677 | ₩43,035 | +0.84% | 800 |
|---|
| 2026.07.27 | ₩42,670 | ₩42,670 | ₩42,558 | ₩42,558 | -0.26% | 700 |
|---|
| 2026.07.24 | ₩42,141 | ₩42,234 | ₩42,141 | ₩42,158 | +0.04% | 300 |
|---|
| 2026.07.23 | ₩41,891 | ₩41,891 | ₩41,891 | ₩41,891 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩42,027 | ₩42,027 | ₩41,996 | ₩41,996 | -0.07% | 400 |
|---|
| 2026.07.21 | ₩41,946 | ₩42,000 | ₩41,871 | ₩41,871 | -0.18% | 1천 |
|---|
| 2026.07.20 | ₩41,804 | ₩41,804 | ₩41,804 | ₩41,804 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,402 | ₩42,402 | ₩41,946 | ₩41,970 | -1.02% | 1천 |
|---|
| 2026.07.16 | ₩42,281 | ₩42,456 | ₩42,281 | ₩42,395 | +0.27% | 800 |
|---|
| 2026.07.15 | ₩42,174 | ₩42,188 | ₩41,986 | ₩42,100 | -0.17% | 2.6천 |
|---|
| 2026.07.14 | ₩41,919 | ₩41,980 | ₩41,919 | ₩41,980 | +0.14% | 600 |
|---|
| 2026.07.13 | ₩41,879 | ₩41,879 | ₩41,738 | ₩41,757 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩41,872 | ₩41,872 | ₩41,799 | ₩41,799 | -0.18% | 600 |
|---|
| 2026.07.09 | ₩41,730 | ₩41,730 | ₩41,730 | ₩41,730 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,596 | ₩41,596 | ₩41,596 | ₩41,596 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩41,530 | ₩41,745 | ₩41,530 | ₩41,583 | +0.13% | 700 |
|---|
| 2026.07.06 | ₩41,309 | ₩41,333 | ₩41,309 | ₩41,333 | +0.06% | 600 |
|---|
| 2026.07.02 | ₩40,947 | ₩40,947 | ₩40,828 | ₩40,828 | -0.29% | 300 |
|---|
| 2026.07.01 | ₩40,364 | ₩40,411 | ₩40,364 | ₩40,411 | +0.12% | 900 |
|---|
| 2026.06.30 | ₩39,459 | ₩39,962 | ₩39,459 | ₩39,962 | +1.27% | 900 |
|---|
| 2026.06.29 | ₩39,573 | ₩39,573 | ₩39,371 | ₩39,455 | -0.30% | 600 |
|---|
| 2026.06.26 | ₩39,345 | ₩39,559 | ₩39,345 | ₩39,553 | +0.53% | 600 |
|---|
| 2026.06.25 | ₩39,754 | ₩39,760 | ₩38,902 | ₩38,938 | -2.05% | 5.6천 |
|---|
| 2026.06.24 | ₩40,236 | ₩40,236 | ₩39,874 | ₩39,874 | -0.90% | 800 |
|---|
| 2026.06.23 | ₩40,753 | ₩40,753 | ₩40,462 | ₩40,462 | -0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩40,632 | ₩40,632 | ₩40,357 | ₩40,440 | -0.47% | 5.5천 |
|---|
| 2026.06.18 | ₩41,437 | ₩41,443 | ₩40,915 | ₩40,915 | -1.26% | 1.1천 |
|---|
| 2026.06.17 | ₩41,960 | ₩41,960 | ₩41,450 | ₩41,470 | -1.17% | 3.7천 |
|---|
| 2026.06.16 | ₩42,348 | ₩42,476 | ₩42,295 | ₩42,340 | -0.02% | 1.9천 |
|---|
| 2026.06.15 | ₩42,682 | ₩42,682 | ₩42,682 | ₩42,682 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩42,469 | ₩42,469 | ₩42,469 | ₩42,469 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩41,919 | ₩42,131 | ₩41,919 | ₩42,131 | +0.51% | 500 |
|---|
| 2026.06.10 | ₩42,007 | ₩42,007 | ₩42,007 | ₩42,007 | 0.00% | 700 |
|---|
| 2026.06.09 | ₩41,443 | ₩41,760 | ₩41,443 | ₩41,760 | +0.76% | 1.1천 |
|---|
| 2026.06.08 | ₩41,388 | ₩41,388 | ₩41,388 | ₩41,388 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩41,973 | ₩41,986 | ₩41,875 | ₩41,875 | -0.23% | 700 |
|---|
| 2026.06.03 | ₩41,839 | ₩42,013 | ₩41,732 | ₩41,828 | -0.03% | 3.5천 |
|---|
| 2026.06.02 | ₩41,879 | ₩42,027 | ₩41,879 | ₩41,895 | +0.04% | 4.2천 |
|---|
| 2026.06.01 | ₩43,059 | ₩43,381 | ₩43,042 | ₩43,042 | -0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩43,327 | ₩43,488 | ₩43,073 | ₩43,228 | -0.23% | 3.1천 |
|---|
| 2026.05.28 | ₩43,260 | ₩43,260 | ₩43,173 | ₩43,173 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩43,475 | ₩43,515 | ₩43,400 | ₩43,400 | -0.17% | 1.4천 |
|---|
| 2026.05.26 | ₩44,199 | ₩44,293 | ₩43,958 | ₩44,086 | -0.25% | 5.2천 |
|---|
| 2026.05.22 | ₩44,588 | ₩45,312 | ₩44,521 | ₩45,285 | +1.56% | 6.9천 |
|---|
| 2026.05.21 | ₩44,199 | ₩44,266 | ₩44,199 | ₩44,241 | +0.09% | 600 |
|---|
| 2026.05.20 | ₩44,293 | ₩44,427 | ₩44,279 | ₩44,333 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,373 | ₩44,373 | ₩44,111 | ₩44,111 | -0.59% | 1.2천 |
|---|
| 2026.05.18 | ₩44,199 | ₩44,253 | ₩44,119 | ₩44,216 | +0.04% | 1.5천 |
|---|
| 2026.05.15 | ₩43,810 | ₩43,810 | ₩43,779 | ₩43,779 | -0.07% | 400 |
|---|
| 2026.05.14 | ₩44,239 | ₩44,239 | ₩44,144 | ₩44,144 | -0.22% | 800 |
|---|
| 2026.05.13 | ₩43,723 | ₩44,092 | ₩43,723 | ₩44,092 | +0.84% | 1.1천 |
|---|
| 2026.05.12 | ₩44,019 | ₩44,019 | ₩44,019 | ₩44,019 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩43,810 | ₩43,904 | ₩43,770 | ₩43,904 | +0.21% | 900 |
|---|
| 2026.05.08 | ₩43,730 | ₩43,998 | ₩43,669 | ₩43,964 | +0.54% | 1.2천 |
|---|
| 2026.05.07 | ₩43,676 | ₩43,754 | ₩43,653 | ₩43,754 | +0.18% | 300 |
|---|
| 2026.05.06 | ₩43,998 | ₩44,198 | ₩43,978 | ₩44,198 | +0.45% | 1.5천 |
|---|
| 2026.05.05 | ₩44,186 | ₩44,186 | ₩43,891 | ₩43,971 | -0.49% | 2.2천 |
|---|
| 2026.05.04 | ₩43,931 | ₩44,145 | ₩43,730 | ₩43,891 | -0.09% | 1.1만 |
|---|
| 2026.05.01 | ₩44,159 | ₩44,159 | ₩43,696 | ₩43,696 | -1.05% | 1.9천 |
|---|
| 2026.04.30 | ₩43,529 | ₩43,529 | ₩43,301 | ₩43,500 | -0.06% | 4.4천 |
|---|
| 2026.04.29 | ₩43,099 | ₩43,130 | ₩43,099 | ₩43,130 | +0.07% | 600 |
|---|
| 2026.04.28 | ₩43,166 | ₩43,213 | ₩42,939 | ₩43,213 | +0.11% | 1.6천 |
|---|
| 2026.04.27 | ₩43,153 | ₩43,274 | ₩43,090 | ₩43,090 | -0.15% | 1.9천 |
|---|
| 2026.04.24 | ₩43,247 | ₩43,247 | ₩42,845 | ₩43,221 | -0.06% | 4.8천 |
|---|
| 2026.04.23 | ₩43,207 | ₩43,232 | ₩43,207 | ₩43,232 | +0.06% | 700 |
|---|
| 2026.04.22 | ₩43,327 | ₩43,475 | ₩43,086 | ₩43,306 | -0.05% | 3.5천 |
|---|
| 2026.04.21 | ₩43,589 | ₩43,696 | ₩42,576 | ₩43,027 | -1.29% | 1.1만 |
|---|
| 2026.04.20 | ₩43,421 | ₩43,676 | ₩43,140 | ₩43,498 | +0.18% | 4천 |
|---|
| 2026.04.17 | ₩43,757 | ₩43,790 | ₩43,633 | ₩43,633 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩43,488 | ₩43,703 | ₩43,461 | ₩43,663 | +0.40% | 900 |
|---|
| 2026.04.15 | ₩43,254 | ₩43,421 | ₩43,254 | ₩43,412 | +0.37% | 600 |
|---|
| 2026.04.14 | ₩43,086 | ₩43,274 | ₩43,086 | ₩43,274 | +0.44% | 1.8천 |
|---|
| 2026.04.13 | ₩42,825 | ₩42,825 | ₩42,825 | ₩42,825 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,576 | ₩42,576 | ₩42,406 | ₩42,406 | -0.40% | 1천 |
|---|
| 2026.04.09 | ₩42,201 | ₩42,791 | ₩42,188 | ₩42,599 | +0.94% | 9.5천 |
|---|
| 2026.04.08 | ₩42,590 | ₩42,657 | ₩42,543 | ₩42,543 | -0.11% | 1.6천 |
|---|
| 2026.04.07 | ₩41,973 | ₩43,006 | ₩41,973 | ₩42,273 | +0.72% | 1.6천 |
|---|
| 2026.04.06 | ₩42,080 | ₩42,228 | ₩42,020 | ₩42,155 | +0.18% | 2천 |
|---|
| 2026.04.02 | ₩41,034 | ₩41,705 | ₩40,970 | ₩41,705 | +1.63% | 700 |
|---|
| 2026.04.01 | ₩40,981 | ₩41,166 | ₩40,981 | ₩41,166 | +0.45% | 600 |
|---|
| 2026.03.31 | ₩40,645 | ₩41,218 | ₩40,645 | ₩41,218 | +1.41% | 1.4천 |
|---|
| 2026.03.30 | ₩40,645 | ₩40,645 | ₩40,316 | ₩40,316 | -0.81% | 6천 |
|---|
| 2026.03.27 | ₩40,806 | ₩40,806 | ₩40,122 | ₩40,248 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩41,222 | ₩41,229 | ₩40,902 | ₩40,902 | -0.78% | 2.7천 |
|---|
| 2026.03.25 | ₩41,517 | ₩41,571 | ₩41,222 | ₩41,571 | +0.13% | 1.8천 |
|---|
| 2026.03.24 | ₩41,289 | ₩42,281 | ₩41,253 | ₩41,443 | +0.37% | 5천 |
|---|
| 2026.03.23 | ₩41,758 | ₩41,839 | ₩41,449 | ₩41,647 | -0.27% | 3천 |
|---|
| 2026.03.20 | ₩41,316 | ₩41,316 | ₩41,117 | ₩41,117 | -0.48% | 500 |
|---|
| 2026.03.19 | ₩43,810 | ₩43,810 | ₩41,699 | ₩41,699 | -4.82% | 1.3천 |
|---|
| 2026.03.18 | ₩42,013 | ₩42,027 | ₩41,781 | ₩41,781 | -0.55% | 800 |
|---|
| 2026.03.17 | ₩42,080 | ₩42,402 | ₩42,080 | ₩42,326 | +0.58% | 2.4천 |
|---|
| 2026.03.16 | ₩41,812 | ₩42,151 | ₩41,812 | ₩42,151 | +0.81% | 2.9천 |
|---|
| 2026.03.13 | ₩41,758 | ₩41,758 | ₩41,639 | ₩41,639 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩41,665 | ₩41,732 | ₩41,506 | ₩41,506 | -0.38% | 1.1천 |
|---|
| 2026.03.11 | ₩41,665 | ₩41,905 | ₩41,665 | ₩41,807 | +0.34% | 2.5천 |
|---|
| 2026.03.10 | ₩42,040 | ₩44,300 | ₩42,025 | ₩42,858 | +1.95% | 1.3천 |
|---|
| 2026.03.09 | ₩42,201 | ₩42,635 | ₩42,201 | ₩42,635 | +1.03% | 3.7천 |
|---|
| 2026.03.06 | ₩42,536 | ₩42,871 | ₩42,402 | ₩42,595 | +0.14% | 5천 |
|---|
| 2026.03.05 | ₩42,825 | ₩42,825 | ₩42,442 | ₩42,748 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩43,073 | ₩43,394 | ₩43,073 | ₩43,376 | +0.70% | 5.4천 |
|---|
| 2026.03.03 | ₩42,295 | ₩43,542 | ₩42,147 | ₩43,286 | +2.34% | 3.6천 |
|---|
| 2026.03.02 | ₩42,322 | ₩43,146 | ₩42,322 | ₩43,146 | +1.95% | 3.3천 |
|---|
| 2026.02.27 | ₩42,643 | ₩42,892 | ₩42,643 | ₩42,881 | +0.56% | 900 |
|---|
| 2026.02.26 | ₩42,252 | ₩42,536 | ₩41,899 | ₩41,933 | -0.76% | 3.6천 |
|---|
| 2026.02.25 | ₩41,986 | ₩42,013 | ₩41,842 | ₩41,842 | -0.34% | 400 |
|---|
| 2026.02.24 | ₩41,276 | ₩41,357 | ₩41,276 | ₩41,357 | +0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩41,423 | ₩41,545 | ₩41,423 | ₩41,545 | +0.29% | 600 |
|---|
| 2026.02.20 | ₩41,328 | ₩41,328 | ₩41,284 | ₩41,284 | -0.11% | 900 |
|---|
| 2026.02.19 | ₩41,006 | ₩41,211 | ₩41,006 | ₩41,211 | +0.50% | 1.6천 |
|---|
| 2026.02.18 | ₩40,800 | ₩41,087 | ₩40,800 | ₩40,907 | +0.26% | 2.3천 |
|---|
| 2026.02.17 | ₩40,525 | ₩40,785 | ₩40,188 | ₩40,785 | +0.64% | 2.8천 |
|---|
| 2026.02.13 | ₩40,417 | ₩40,417 | ₩40,169 | ₩40,169 | -0.61% | 1천 |
|---|
| 2026.02.12 | ₩40,471 | ₩40,471 | ₩40,227 | ₩40,227 | -0.60% | 2.5천 |
|---|
| 2026.02.11 | ₩41,262 | ₩41,262 | ₩40,809 | ₩40,809 | -1.10% | 1.7천 |
|---|
| 2026.02.10 | ₩41,556 | ₩42,040 | ₩41,477 | ₩41,478 | -0.19% | 4.7천 |
|---|
| 2026.02.09 | ₩41,343 | ₩41,620 | ₩41,257 | ₩41,620 | +0.67% | 700 |
|---|
| 2026.02.06 | ₩40,981 | ₩41,139 | ₩40,920 | ₩41,139 | +0.39% | 2.2천 |
|---|
| 2026.02.05 | ₩40,797 | ₩40,820 | ₩40,627 | ₩40,627 | -0.42% | 5.9천 |
|---|
| 2026.02.04 | ₩40,686 | ₩40,754 | ₩40,546 | ₩40,754 | +0.17% | 4.6천 |
|---|
| 2026.02.03 | ₩41,843 | ₩41,852 | ₩40,545 | ₩40,758 | -2.59% | 2.2천 |
|---|
| 2026.02.02 | ₩43,032 | ₩43,032 | ₩41,898 | ₩41,898 | -2.64% | 600 |
|---|
| 2026.01.30 | ₩42,563 | ₩42,563 | ₩42,147 | ₩42,230 | -0.78% | 1.4천 |
|---|
| 2026.01.29 | ₩42,590 | ₩42,653 | ₩42,590 | ₩42,653 | +0.15% | 900 |
|---|
| 2026.01.28 | ₩42,878 | ₩42,925 | ₩42,858 | ₩42,858 | -0.05% | 900 |
|---|
| 2026.01.27 | ₩42,804 | ₩43,038 | ₩42,804 | ₩43,038 | +0.55% | 2.3천 |
|---|
| 2026.01.26 | ₩45,124 | ₩45,124 | ₩42,724 | ₩42,839 | -5.06% | 1.5만 |
|---|
| 2026.01.23 | ₩43,166 | ₩43,166 | ₩43,120 | ₩43,120 | -0.11% | 300 |
|---|
| 2026.01.22 | ₩43,047 | ₩43,047 | ₩43,047 | ₩43,047 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩42,858 | ₩43,461 | ₩42,724 | ₩42,956 | +0.23% | 5.9천 |
|---|
| 2026.01.20 | ₩44,682 | ₩48,638 | ₩42,643 | ₩43,248 | -3.21% | 5.9천 |
|---|
| 2026.01.16 | ₩43,073 | ₩43,455 | ₩43,059 | ₩43,429 | +0.83% | 1.1천 |
|---|
| 2026.01.15 | ₩43,810 | ₩44,300 | ₩42,658 | ₩42,835 | -2.23% | 9.5천 |
|---|
| 2026.01.14 | ₩41,879 | ₩42,407 | ₩41,879 | ₩42,407 | +1.26% | 3.1천 |
|---|
| 2026.01.13 | ₩41,812 | ₩41,917 | ₩41,812 | ₩41,917 | +0.25% | 600 |
|---|
| 2026.01.12 | ₩41,906 | ₩42,059 | ₩41,906 | ₩42,059 | +0.36% | 500 |
|---|
| 2026.01.09 | ₩41,711 | ₩41,711 | ₩41,628 | ₩41,628 | -0.20% | 200 |
|---|
| 2026.01.08 | ₩41,268 | ₩41,371 | ₩41,268 | ₩41,371 | +0.25% | 200 |
|---|
| 2026.01.07 | ₩41,437 | ₩41,437 | ₩41,406 | ₩41,406 | -0.07% | 300 |
|---|
| 2026.01.06 | ₩41,638 | ₩41,799 | ₩41,638 | ₩41,734 | +0.23% | 700 |
|---|
| 2026.01.05 | ₩41,477 | ₩42,442 | ₩41,394 | ₩41,823 | +0.83% | 3.3천 |
|---|
| 2026.01.02 | ₩40,458 | ₩40,860 | ₩40,458 | ₩40,786 | +0.81% | 1.2천 |
|---|
| 2025.12.31 | ₩41,034 | ₩41,034 | ₩40,505 | ₩40,521 | -1.25% | 700 |
|---|
| 2025.12.30 | ₩40,981 | ₩41,383 | ₩40,981 | ₩41,150 | +0.41% | 1.9천 |
|---|
| 2025.12.29 | ₩40,981 | ₩41,142 | ₩40,961 | ₩41,083 | +0.25% | 2.6천 |
|---|
| 2025.12.26 | ₩40,981 | ₩40,981 | ₩40,981 | ₩40,981 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩40,981 | ₩42,027 | ₩40,981 | ₩41,674 | +1.69% | 3.3천 |
|---|
| 2025.12.23 | ₩40,759 | ₩40,961 | ₩40,742 | ₩40,961 | +0.49% | 2.1천 |
|---|
| 2025.12.22 | ₩40,954 | ₩41,839 | ₩40,954 | ₩41,729 | +1.89% | 800 |
|---|
| 2025.12.19 | ₩41,179 | ₩41,288 | ₩41,179 | ₩41,282 | +0.25% | 500 |
|---|
| 2025.12.18 | ₩41,076 | ₩41,076 | ₩41,076 | ₩41,076 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩41,115 | ₩41,557 | ₩40,993 | ₩40,993 | -0.30% | 2.5천 |
|---|
| 2025.12.16 | ₩41,005 | ₩41,005 | ₩40,881 | ₩40,881 | -0.30% | 1천 |
|---|
| 2025.12.15 | ₩41,289 | ₩41,302 | ₩41,115 | ₩41,115 | -0.42% | 2.2천 |
|---|
| 2025.12.12 | ₩41,799 | ₩41,799 | ₩41,339 | ₩41,339 | -1.10% | 2.5천 |
|---|
| 2025.12.11 | ₩41,757 | ₩41,757 | ₩41,757 | ₩41,757 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩41,611 | ₩41,986 | ₩41,611 | ₩41,982 | +0.89% | 1천 |
|---|
| 2025.12.09 | ₩41,209 | ₩41,828 | ₩41,209 | ₩41,828 | +1.50% | 600 |
|---|
| 2025.12.08 | ₩41,403 | ₩41,403 | ₩41,379 | ₩41,379 | -0.06% | 600 |
|---|
| 2025.12.05 | ₩41,443 | ₩41,584 | ₩41,395 | ₩41,395 | -0.12% | 2.4천 |
|---|
| 2025.12.04 | ₩41,611 | ₩41,730 | ₩41,611 | ₩41,730 | +0.29% | 300 |
|---|
| 2025.12.03 | ₩41,075 | ₩41,329 | ₩40,994 | ₩41,222 | +0.36% | 2.1천 |
|---|
| 2025.12.02 | ₩41,007 | ₩41,128 | ₩41,007 | ₩41,048 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩41,316 | ₩41,329 | ₩40,954 | ₩41,042 | -0.66% | 2.4천 |
|---|
| 2025.11.28 | ₩41,642 | ₩41,773 | ₩41,642 | ₩41,773 | +0.32% | 800 |
|---|
| 2025.11.26 | ₩41,353 | ₩41,371 | ₩41,353 | ₩41,371 | +0.04% | 600 |
|---|
| 2025.11.25 | ₩40,914 | ₩41,179 | ₩40,914 | ₩41,179 | +0.65% | 1천 |
|---|
| 2025.11.24 | ₩40,525 | ₩40,940 | ₩40,458 | ₩40,847 | +0.79% | 4.9천 |
|---|
| 2025.11.21 | ₩40,820 | ₩41,036 | ₩40,820 | ₩41,036 | +0.53% | 3.4천 |
|---|
| 2025.11.20 | ₩41,288 | ₩41,288 | ₩40,366 | ₩40,366 | -2.23% | 2.6천 |
|---|
| 2025.11.19 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,954 | ₩41,537 | ₩40,927 | ₩41,418 | +1.13% | 7.7천 |
|---|
| 2025.11.17 | ₩41,665 | ₩41,665 | ₩41,028 | ₩41,155 | -1.22% | 5.7천 |
|---|
| 2025.11.14 | ₩41,604 | ₩41,919 | ₩41,604 | ₩41,851 | +0.59% | 700 |
|---|
| 2025.11.13 | ₩42,576 | ₩42,576 | ₩42,442 | ₩42,563 | -0.03% | 600 |
|---|
| 2025.11.12 | ₩42,979 | ₩42,979 | ₩42,818 | ₩42,829 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩42,737 | ₩42,987 | ₩42,737 | ₩42,987 | +0.58% | 800 |
|---|
| 2025.11.10 | ₩42,315 | ₩42,413 | ₩42,315 | ₩42,413 | +0.23% | 900 |
|---|
| 2025.11.07 | ₩41,441 | ₩42,280 | ₩41,441 | ₩42,228 | +1.90% | 5천 |
|---|
| 2025.11.06 | ₩41,695 | ₩41,695 | ₩41,289 | ₩41,616 | -0.19% | 1.8천 |
|---|
| 2025.11.05 | ₩41,526 | ₩41,687 | ₩41,504 | ₩41,687 | +0.39% | 1.7천 |
|---|
| 2025.11.04 | ₩41,638 | ₩41,638 | ₩41,269 | ₩41,269 | -0.89% | 1.9천 |
|---|
| 2025.11.03 | ₩41,839 | ₩41,839 | ₩41,555 | ₩41,756 | -0.20% | 2.8천 |
|---|
| 2025.10.31 | ₩41,490 | ₩41,756 | ₩41,490 | ₩41,756 | +0.64% | 700 |
|---|
| 2025.10.30 | ₩41,437 | ₩41,611 | ₩41,168 | ₩41,168 | -0.65% | 1.6만 |
|---|
| 2025.10.29 | ₩42,307 | ₩42,307 | ₩41,812 | ₩41,812 | -1.17% | 1.4천 |
|---|
| 2025.10.28 | ₩42,570 | ₩42,827 | ₩42,570 | ₩42,696 | +0.30% | 2.1천 |
|---|
| 2025.10.27 | ₩42,914 | ₩43,103 | ₩42,791 | ₩43,103 | +0.44% | 1.1천 |
|---|
| 2025.10.24 | ₩42,885 | ₩42,885 | ₩42,818 | ₩42,822 | -0.15% | 400 |
|---|
| 2025.10.23 | ₩42,483 | ₩42,818 | ₩42,295 | ₩42,702 | +0.52% | 2.1천 |
|---|
| 2025.10.22 | ₩42,120 | ₩42,120 | ₩41,812 | ₩41,876 | -0.58% | 900 |
|---|
| 2025.10.21 | ₩42,724 | ₩42,724 | ₩42,574 | ₩42,574 | -0.35% | 1.2천 |
|---|
| 2025.10.20 | ₩42,737 | ₩42,764 | ₩42,637 | ₩42,637 | -0.24% | 600 |
|---|
| 2025.10.17 | ₩42,033 | ₩42,389 | ₩41,799 | ₩42,240 | +0.49% | 3.1천 |
|---|
| 2025.10.16 | ₩42,711 | ₩42,910 | ₩42,711 | ₩42,764 | +0.13% | 2.5천 |
|---|
| 2025.10.15 | ₩42,871 | ₩42,979 | ₩42,268 | ₩42,901 | +0.07% | 3.1만 |
|---|
| 2025.10.14 | ₩42,818 | ₩43,046 | ₩42,818 | ₩43,038 | +0.51% | 2천 |
|---|
| 2025.10.13 | ₩42,670 | ₩42,670 | ₩42,634 | ₩42,634 | -0.08% | 300 |
|---|
| 2025.10.10 | ₩43,180 | ₩43,207 | ₩42,163 | ₩42,163 | -2.35% | 600 |
|---|