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
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 | ₩43,423 | ₩43,443 | ₩43,423 | ₩43,443 | +0.05% | 300 |
| 2026.10.08 | ₩42,800 | ₩43,087 | ₩42,800 | ₩43,087 | +0.67% | 1.7천 |
| 2026.10.07 | ₩42,658 | ₩42,658 | ₩42,658 | ₩42,658 | 0.00% | 100 |
| 2026.10.06 | ₩43,429 | ₩43,618 | ₩43,276 | ₩43,276 | -0.35% | 6.9천 |
| 2026.10.05 | ₩43,166 | ₩43,166 | ₩43,166 | ₩43,166 | 0.00% | 100 |
| 2026.10.02 | ₩42,988 | ₩42,988 | ₩42,873 | ₩42,873 | -0.27% | 600 |
| 2026.10.01 | ₩42,988 | ₩43,041 | ₩42,949 | ₩42,949 | -0.09% | 800 |
| 2026.09.30 | ₩43,162 | ₩43,163 | ₩42,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,881 |
| -0.65% |
| 6.3천 |
| 2026.09.29 | ₩43,135 | ₩43,135 | ₩42,940 | ₩42,940 | -0.45% | 200 |
|---|
| 2026.09.28 | ₩43,229 | ₩43,229 | ₩43,031 | ₩43,031 | -0.46% | 800 |
|---|
| 2026.09.25 | ₩43,397 | ₩43,521 | ₩43,311 | ₩43,521 | +0.29% | 800 |
|---|
| 2026.09.24 | ₩43,663 | ₩43,663 | ₩43,663 | ₩43,663 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,748 | ₩43,748 | ₩43,748 | ₩43,748 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,994 | ₩43,994 | ₩43,994 | ₩43,994 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,126 | ₩44,126 | ₩44,126 | ₩44,126 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,551 | ₩43,750 | ₩43,551 | ₩43,750 | +0.46% | 100 |
|---|
| 2026.09.17 | ₩43,443 | ₩43,450 | ₩43,443 | ₩43,450 | +0.02% | 500 |
|---|
| 2026.09.16 | ₩43,484 | ₩43,484 | ₩43,175 | ₩43,240 | -0.56% | 800 |
|---|
| 2026.09.15 | ₩43,718 | ₩43,839 | ₩43,698 | ₩43,839 | +0.28% | 800 |
|---|
| 2026.09.14 | ₩44,368 | ₩44,443 | ₩44,368 | ₩44,443 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩45,319 | ₩45,319 | ₩44,586 | ₩44,586 | -1.62% | 900 |
|---|
| 2026.09.09 | ₩45,346 | ₩45,346 | ₩45,346 | ₩45,346 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩46,351 | ₩46,351 | ₩45,306 | ₩45,373 | -2.11% | 1.6천 |
|---|
| 2026.09.04 | ₩45,587 | ₩45,587 | ₩45,574 | ₩45,574 | -0.03% | 300 |
|---|
| 2026.09.03 | ₩45,575 | ₩45,575 | ₩45,575 | ₩45,575 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,623 | ₩44,917 | ₩44,623 | ₩44,845 | +0.50% | 2.8천 |
|---|
| 2026.09.01 | ₩45,601 | ₩45,628 | ₩45,341 | ₩45,341 | -0.57% | 2.2천 |
|---|
| 2026.08.31 | ₩45,628 | ₩45,815 | ₩45,591 | ₩45,715 | +0.19% | 2.2천 |
|---|
| 2026.08.28 | ₩46,050 | ₩46,050 | ₩45,834 | ₩45,834 | -0.47% | 400 |
|---|
| 2026.08.27 | ₩45,963 | ₩46,082 | ₩45,963 | ₩46,082 | +0.26% | 200 |
|---|
| 2026.08.26 | ₩45,661 | ₩45,806 | ₩45,661 | ₩45,806 | +0.32% | 500 |
|---|
| 2026.08.25 | ₩45,790 | ₩45,790 | ₩45,790 | ₩45,790 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩45,534 | ₩45,641 | ₩45,346 | ₩45,641 | +0.24% | 800 |
|---|
| 2026.08.21 | ₩45,333 | ₩45,534 | ₩45,266 | ₩45,428 | +0.21% | 1.5천 |
|---|
| 2026.08.20 | ₩45,038 | ₩45,072 | ₩45,025 | ₩45,031 | -0.01% | 1.2천 |
|---|
| 2026.08.19 | ₩44,904 | ₩44,917 | ₩44,435 | ₩44,435 | -1.04% | 600 |
|---|
| 2026.08.18 | ₩44,402 | ₩44,402 | ₩44,402 | ₩44,402 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,690 | ₩44,864 | ₩44,544 | ₩44,544 | -0.33% | 4.7천 |
|---|
| 2026.08.14 | ₩44,475 | ₩44,663 | ₩44,475 | ₩44,656 | +0.41% | 1.5천 |
|---|
| 2026.08.13 | ₩44,546 | ₩44,546 | ₩44,546 | ₩44,546 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,227 | ₩44,329 | ₩44,227 | ₩44,329 | +0.23% | 500 |
|---|
| 2026.08.11 | ₩44,422 | ₩44,486 | ₩44,361 | ₩44,361 | -0.14% | 1.8천 |
|---|
| 2026.08.10 | ₩44,060 | ₩44,462 | ₩44,060 | ₩44,462 | +0.91% | 2.2천 |
|---|
| 2026.08.07 | ₩44,046 | ₩44,046 | ₩43,986 | ₩43,986 | -0.14% | 400 |
|---|
| 2026.08.06 | ₩43,971 | ₩43,971 | ₩43,971 | ₩43,971 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,551 | ₩43,551 | ₩43,415 | ₩43,415 | -0.31% | 500 |
|---|
| 2026.08.04 | ₩43,363 | ₩43,457 | ₩43,363 | ₩43,457 | +0.22% | 400 |
|---|
| 2026.08.03 | ₩43,068 | ₩43,296 | ₩43,068 | ₩43,296 | +0.53% | 300 |
|---|
| 2026.07.31 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩42,910 | ₩42,910 | ₩42,910 | ₩42,910 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,041 | ₩43,122 | ₩42,984 | ₩42,984 | -0.13% | 1.1천 |
|---|
| 2026.07.28 | ₩42,646 | ₩43,004 | ₩42,646 | ₩43,004 | +0.84% | 800 |
|---|
| 2026.07.27 | ₩42,639 | ₩42,639 | ₩42,527 | ₩42,527 | -0.26% | 700 |
|---|
| 2026.07.24 | ₩42,110 | ₩42,204 | ₩42,110 | ₩42,128 | +0.04% | 300 |
|---|
| 2026.07.23 | ₩41,861 | ₩41,861 | ₩41,861 | ₩41,861 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩41,996 | ₩41,996 | ₩41,965 | ₩41,965 | -0.07% | 400 |
|---|
| 2026.07.21 | ₩41,916 | ₩41,969 | ₩41,841 | ₩41,841 | -0.18% | 1천 |
|---|
| 2026.07.20 | ₩41,774 | ₩41,774 | ₩41,774 | ₩41,774 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,371 | ₩42,371 | ₩41,916 | ₩41,940 | -1.02% | 1천 |
|---|
| 2026.07.16 | ₩42,251 | ₩42,425 | ₩42,251 | ₩42,365 | +0.27% | 800 |
|---|
| 2026.07.15 | ₩42,144 | ₩42,157 | ₩41,956 | ₩42,070 | -0.17% | 2.6천 |
|---|
| 2026.07.14 | ₩41,889 | ₩41,949 | ₩41,889 | ₩41,949 | +0.14% | 600 |
|---|
| 2026.07.13 | ₩41,849 | ₩41,849 | ₩41,708 | ₩41,727 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩41,842 | ₩41,842 | ₩41,768 | ₩41,768 | -0.18% | 600 |
|---|
| 2026.07.09 | ₩41,700 | ₩41,700 | ₩41,700 | ₩41,700 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,566 | ₩41,566 | ₩41,566 | ₩41,566 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩41,500 | ₩41,715 | ₩41,500 | ₩41,553 | +0.13% | 700 |
|---|
| 2026.07.06 | ₩41,279 | ₩41,303 | ₩41,279 | ₩41,303 | +0.06% | 600 |
|---|
| 2026.07.02 | ₩40,918 | ₩40,918 | ₩40,798 | ₩40,798 | -0.29% | 300 |
|---|
| 2026.07.01 | ₩40,335 | ₩40,382 | ₩40,335 | ₩40,382 | +0.12% | 900 |
|---|
| 2026.06.30 | ₩39,430 | ₩39,933 | ₩39,430 | ₩39,933 | +1.27% | 900 |
|---|
| 2026.06.29 | ₩39,544 | ₩39,544 | ₩39,343 | ₩39,426 | -0.30% | 600 |
|---|
| 2026.06.26 | ₩39,316 | ₩39,531 | ₩39,316 | ₩39,524 | +0.53% | 600 |
|---|
| 2026.06.25 | ₩39,725 | ₩39,732 | ₩38,874 | ₩38,910 | -2.05% | 5.6천 |
|---|
| 2026.06.24 | ₩40,207 | ₩40,207 | ₩39,845 | ₩39,845 | -0.90% | 800 |
|---|
| 2026.06.23 | ₩40,723 | ₩40,723 | ₩40,432 | ₩40,432 | -0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩40,603 | ₩40,603 | ₩40,328 | ₩40,411 | -0.47% | 5.5천 |
|---|
| 2026.06.18 | ₩41,407 | ₩41,413 | ₩40,885 | ₩40,885 | -1.26% | 1.1천 |
|---|
| 2026.06.17 | ₩41,929 | ₩41,929 | ₩41,420 | ₩41,440 | -1.17% | 3.7천 |
|---|
| 2026.06.16 | ₩42,318 | ₩42,445 | ₩42,264 | ₩42,310 | -0.02% | 1.9천 |
|---|
| 2026.06.15 | ₩42,651 | ₩42,651 | ₩42,651 | ₩42,651 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩41,889 | ₩42,101 | ₩41,889 | ₩42,101 | +0.51% | 500 |
|---|
| 2026.06.10 | ₩41,976 | ₩41,976 | ₩41,976 | ₩41,976 | 0.00% | 700 |
|---|
| 2026.06.09 | ₩41,413 | ₩41,730 | ₩41,413 | ₩41,730 | +0.76% | 1.1천 |
|---|
| 2026.06.08 | ₩41,358 | ₩41,358 | ₩41,358 | ₩41,358 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩41,943 | ₩41,956 | ₩41,845 | ₩41,845 | -0.23% | 700 |
|---|
| 2026.06.03 | ₩41,809 | ₩41,983 | ₩41,701 | ₩41,798 | -0.03% | 3.5천 |
|---|
| 2026.06.02 | ₩41,849 | ₩41,996 | ₩41,849 | ₩41,865 | +0.04% | 4.2천 |
|---|
| 2026.06.01 | ₩43,028 | ₩43,350 | ₩43,011 | ₩43,011 | -0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩43,296 | ₩43,457 | ₩43,041 | ₩43,197 | -0.23% | 3.1천 |
|---|
| 2026.05.28 | ₩43,229 | ₩43,229 | ₩43,142 | ₩43,142 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩43,443 | ₩43,484 | ₩43,368 | ₩43,368 | -0.17% | 1.4천 |
|---|
| 2026.05.26 | ₩44,167 | ₩44,261 | ₩43,926 | ₩44,054 | -0.25% | 5.2천 |
|---|
| 2026.05.22 | ₩44,556 | ₩45,279 | ₩44,489 | ₩45,252 | +1.56% | 6.9천 |
|---|
| 2026.05.21 | ₩44,167 | ₩44,234 | ₩44,167 | ₩44,209 | +0.09% | 600 |
|---|
| 2026.05.20 | ₩44,261 | ₩44,395 | ₩44,247 | ₩44,301 | +0.09% | 1.4천 |
|---|
| 2026.05.19 | ₩44,341 | ₩44,341 | ₩44,079 | ₩44,079 | -0.59% | 1.2천 |
|---|
| 2026.05.18 | ₩44,167 | ₩44,221 | ₩44,087 | ₩44,184 | +0.04% | 1.5천 |
|---|
| 2026.05.15 | ₩43,778 | ₩43,778 | ₩43,748 | ₩43,748 | -0.07% | 400 |
|---|
| 2026.05.14 | ₩44,207 | ₩44,207 | ₩44,112 | ₩44,112 | -0.22% | 800 |
|---|
| 2026.05.13 | ₩43,691 | ₩44,060 | ₩43,691 | ₩44,060 | +0.84% | 1.1천 |
|---|
| 2026.05.12 | ₩43,987 | ₩43,987 | ₩43,987 | ₩43,987 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩43,778 | ₩43,872 | ₩43,738 | ₩43,872 | +0.21% | 900 |
|---|
| 2026.05.08 | ₩43,698 | ₩43,966 | ₩43,638 | ₩43,933 | +0.54% | 1.2천 |
|---|
| 2026.05.07 | ₩43,644 | ₩43,722 | ₩43,622 | ₩43,722 | +0.18% | 300 |
|---|
| 2026.05.06 | ₩43,966 | ₩44,166 | ₩43,946 | ₩44,166 | +0.45% | 1.5천 |
|---|
| 2026.05.05 | ₩44,154 | ₩44,154 | ₩43,859 | ₩43,939 | -0.49% | 2.2천 |
|---|
| 2026.05.04 | ₩43,899 | ₩44,113 | ₩43,698 | ₩43,859 | -0.09% | 1.1만 |
|---|
| 2026.05.01 | ₩44,127 | ₩44,127 | ₩43,665 | ₩43,665 | -1.05% | 1.9천 |
|---|
| 2026.04.30 | ₩43,497 | ₩43,497 | ₩43,269 | ₩43,469 | -0.06% | 4.4천 |
|---|
| 2026.04.29 | ₩43,068 | ₩43,099 | ₩43,068 | ₩43,099 | +0.07% | 600 |
|---|
| 2026.04.28 | ₩43,135 | ₩43,182 | ₩42,907 | ₩43,182 | +0.11% | 1.6천 |
|---|
| 2026.04.27 | ₩43,122 | ₩43,242 | ₩43,059 | ₩43,059 | -0.15% | 1.9천 |
|---|
| 2026.04.24 | ₩43,216 | ₩43,216 | ₩42,814 | ₩43,190 | -0.06% | 4.8천 |
|---|
| 2026.04.23 | ₩43,175 | ₩43,201 | ₩43,175 | ₩43,201 | +0.06% | 700 |
|---|
| 2026.04.22 | ₩43,296 | ₩43,443 | ₩43,055 | ₩43,275 | -0.05% | 3.5천 |
|---|
| 2026.04.21 | ₩43,557 | ₩43,665 | ₩42,546 | ₩42,996 | -1.29% | 1.1만 |
|---|
| 2026.04.20 | ₩43,390 | ₩43,644 | ₩43,108 | ₩43,466 | +0.18% | 4천 |
|---|
| 2026.04.17 | ₩43,725 | ₩43,758 | ₩43,602 | ₩43,602 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩43,457 | ₩43,671 | ₩43,430 | ₩43,631 | +0.40% | 900 |
|---|
| 2026.04.15 | ₩43,222 | ₩43,390 | ₩43,222 | ₩43,380 | +0.37% | 600 |
|---|
| 2026.04.14 | ₩43,055 | ₩43,242 | ₩43,055 | ₩43,242 | +0.44% | 1.8천 |
|---|
| 2026.04.13 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,546 | ₩42,546 | ₩42,375 | ₩42,375 | -0.40% | 1천 |
|---|
| 2026.04.09 | ₩42,170 | ₩42,760 | ₩42,157 | ₩42,568 | +0.94% | 9.5천 |
|---|
| 2026.04.08 | ₩42,559 | ₩42,626 | ₩42,512 | ₩42,512 | -0.11% | 1.6천 |
|---|
| 2026.04.07 | ₩41,943 | ₩42,974 | ₩41,943 | ₩42,243 | +0.72% | 1.6천 |
|---|
| 2026.04.06 | ₩42,050 | ₩42,197 | ₩41,990 | ₩42,125 | +0.18% | 2천 |
|---|
| 2026.04.02 | ₩41,005 | ₩41,675 | ₩40,940 | ₩41,675 | +1.63% | 700 |
|---|
| 2026.04.01 | ₩40,951 | ₩41,136 | ₩40,951 | ₩41,136 | +0.45% | 600 |
|---|
| 2026.03.31 | ₩40,616 | ₩41,188 | ₩40,616 | ₩41,188 | +1.41% | 1.4천 |
|---|
| 2026.03.30 | ₩40,616 | ₩40,616 | ₩40,286 | ₩40,286 | -0.81% | 6천 |
|---|
| 2026.03.27 | ₩40,777 | ₩40,777 | ₩40,093 | ₩40,219 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩41,192 | ₩41,199 | ₩40,872 | ₩40,872 | -0.78% | 2.7천 |
|---|
| 2026.03.25 | ₩41,487 | ₩41,541 | ₩41,192 | ₩41,541 | +0.13% | 1.8천 |
|---|
| 2026.03.24 | ₩41,259 | ₩42,251 | ₩41,223 | ₩41,413 | +0.37% | 5천 |
|---|
| 2026.03.23 | ₩41,728 | ₩41,809 | ₩41,419 | ₩41,617 | -0.27% | 3천 |
|---|
| 2026.03.20 | ₩41,286 | ₩41,286 | ₩41,088 | ₩41,088 | -0.48% | 500 |
|---|
| 2026.03.19 | ₩43,778 | ₩43,778 | ₩41,669 | ₩41,669 | -4.82% | 1.3천 |
|---|
| 2026.03.18 | ₩41,983 | ₩41,996 | ₩41,751 | ₩41,751 | -0.55% | 800 |
|---|
| 2026.03.17 | ₩42,050 | ₩42,371 | ₩42,050 | ₩42,295 | +0.58% | 2.4천 |
|---|
| 2026.03.16 | ₩41,782 | ₩42,121 | ₩41,782 | ₩42,121 | +0.81% | 2.9천 |
|---|
| 2026.03.13 | ₩41,728 | ₩41,728 | ₩41,609 | ₩41,609 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩41,634 | ₩41,701 | ₩41,476 | ₩41,476 | -0.38% | 1.1천 |
|---|
| 2026.03.11 | ₩41,634 | ₩41,874 | ₩41,634 | ₩41,776 | +0.34% | 2.5천 |
|---|
| 2026.03.10 | ₩42,010 | ₩44,268 | ₩41,995 | ₩42,827 | +1.95% | 1.3천 |
|---|
| 2026.03.09 | ₩42,170 | ₩42,605 | ₩42,170 | ₩42,605 | +1.03% | 3.7천 |
|---|
| 2026.03.06 | ₩42,505 | ₩42,840 | ₩42,371 | ₩42,564 | +0.14% | 5천 |
|---|
| 2026.03.05 | ₩42,794 | ₩42,794 | ₩42,412 | ₩42,717 | -0.18% | 3.3천 |
|---|
| 2026.03.04 | ₩43,041 | ₩43,363 | ₩43,041 | ₩43,344 | +0.70% | 5.4천 |
|---|
| 2026.03.03 | ₩42,264 | ₩43,510 | ₩42,117 | ₩43,255 | +2.34% | 3.6천 |
|---|
| 2026.03.02 | ₩42,291 | ₩43,115 | ₩42,291 | ₩43,115 | +1.95% | 3.3천 |
|---|
| 2026.02.27 | ₩42,613 | ₩42,861 | ₩42,613 | ₩42,850 | +0.56% | 900 |
|---|
| 2026.02.26 | ₩42,221 | ₩42,505 | ₩41,869 | ₩41,902 | -0.76% | 3.6천 |
|---|
| 2026.02.25 | ₩41,956 | ₩41,983 | ₩41,811 | ₩41,811 | -0.34% | 400 |
|---|
| 2026.02.24 | ₩41,246 | ₩41,328 | ₩41,246 | ₩41,328 | +0.20% | 1.7천 |
|---|
| 2026.02.23 | ₩41,393 | ₩41,515 | ₩41,393 | ₩41,515 | +0.29% | 600 |
|---|
| 2026.02.20 | ₩41,298 | ₩41,298 | ₩41,254 | ₩41,254 | -0.11% | 900 |
|---|
| 2026.02.19 | ₩40,976 | ₩41,181 | ₩40,976 | ₩41,181 | +0.50% | 1.6천 |
|---|
| 2026.02.18 | ₩40,770 | ₩41,057 | ₩40,770 | ₩40,877 | +0.26% | 2.3천 |
|---|
| 2026.02.17 | ₩40,495 | ₩40,755 | ₩40,159 | ₩40,755 | +0.64% | 2.8천 |
|---|
| 2026.02.13 | ₩40,388 | ₩40,388 | ₩40,140 | ₩40,140 | -0.61% | 1천 |
|---|
| 2026.02.12 | ₩40,442 | ₩40,442 | ₩40,198 | ₩40,198 | -0.60% | 2.5천 |
|---|
| 2026.02.11 | ₩41,232 | ₩41,232 | ₩40,779 | ₩40,779 | -1.10% | 1.7천 |
|---|
| 2026.02.10 | ₩41,526 | ₩42,010 | ₩41,447 | ₩41,448 | -0.19% | 4.7천 |
|---|
| 2026.02.09 | ₩41,313 | ₩41,590 | ₩41,227 | ₩41,590 | +0.67% | 700 |
|---|
| 2026.02.06 | ₩40,951 | ₩41,109 | ₩40,891 | ₩41,109 | +0.39% | 2.2천 |
|---|
| 2026.02.05 | ₩40,767 | ₩40,790 | ₩40,597 | ₩40,597 | -0.42% | 5.9천 |
|---|
| 2026.02.04 | ₩40,656 | ₩40,725 | ₩40,517 | ₩40,725 | +0.17% | 4.6천 |
|---|
| 2026.02.03 | ₩41,813 | ₩41,822 | ₩40,516 | ₩40,729 | -2.59% | 2.2천 |
|---|
| 2026.02.02 | ₩43,001 | ₩43,001 | ₩41,868 | ₩41,868 | -2.64% | 600 |
|---|
| 2026.01.30 | ₩42,532 | ₩42,532 | ₩42,117 | ₩42,200 | -0.78% | 1.4천 |
|---|
| 2026.01.29 | ₩42,559 | ₩42,622 | ₩42,559 | ₩42,622 | +0.15% | 900 |
|---|
| 2026.01.28 | ₩42,847 | ₩42,894 | ₩42,827 | ₩42,827 | -0.05% | 900 |
|---|
| 2026.01.27 | ₩42,773 | ₩43,007 | ₩42,773 | ₩43,007 | +0.55% | 2.3천 |
|---|
| 2026.01.26 | ₩45,092 | ₩45,092 | ₩42,693 | ₩42,808 | -5.06% | 1.5만 |
|---|
| 2026.01.23 | ₩43,135 | ₩43,135 | ₩43,088 | ₩43,088 | -0.11% | 300 |
|---|
| 2026.01.22 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩42,827 | ₩43,430 | ₩42,693 | ₩42,925 | +0.23% | 5.9천 |
|---|
| 2026.01.20 | ₩44,649 | ₩48,603 | ₩42,613 | ₩43,217 | -3.21% | 5.9천 |
|---|
| 2026.01.16 | ₩43,041 | ₩43,423 | ₩43,028 | ₩43,398 | +0.83% | 1.1천 |
|---|
| 2026.01.15 | ₩43,778 | ₩44,268 | ₩42,627 | ₩42,804 | -2.23% | 9.5천 |
|---|
| 2026.01.14 | ₩41,849 | ₩42,377 | ₩41,849 | ₩42,377 | +1.26% | 3.1천 |
|---|
| 2026.01.13 | ₩41,782 | ₩41,886 | ₩41,782 | ₩41,886 | +0.25% | 600 |
|---|
| 2026.01.12 | ₩41,876 | ₩42,028 | ₩41,876 | ₩42,028 | +0.36% | 500 |
|---|
| 2026.01.09 | ₩41,681 | ₩41,681 | ₩41,598 | ₩41,598 | -0.20% | 200 |
|---|
| 2026.01.08 | ₩41,238 | ₩41,341 | ₩41,238 | ₩41,341 | +0.25% | 200 |
|---|
| 2026.01.07 | ₩41,407 | ₩41,407 | ₩41,376 | ₩41,376 | -0.07% | 300 |
|---|
| 2026.01.06 | ₩41,608 | ₩41,768 | ₩41,608 | ₩41,704 | +0.23% | 700 |
|---|
| 2026.01.05 | ₩41,447 | ₩42,412 | ₩41,364 | ₩41,793 | +0.83% | 3.3천 |
|---|
| 2026.01.02 | ₩40,428 | ₩40,830 | ₩40,428 | ₩40,757 | +0.81% | 1.2천 |
|---|
| 2025.12.31 | ₩41,005 | ₩41,005 | ₩40,475 | ₩40,491 | -1.25% | 700 |
|---|
| 2025.12.30 | ₩40,951 | ₩41,353 | ₩40,951 | ₩41,120 | +0.41% | 1.9천 |
|---|
| 2025.12.29 | ₩40,951 | ₩41,112 | ₩40,931 | ₩41,053 | +0.25% | 2.6천 |
|---|
| 2025.12.26 | ₩40,951 | ₩40,951 | ₩40,951 | ₩40,951 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩40,951 | ₩41,996 | ₩40,951 | ₩41,644 | +1.69% | 3.3천 |
|---|
| 2025.12.23 | ₩40,730 | ₩40,931 | ₩40,712 | ₩40,931 | +0.49% | 2.1천 |
|---|
| 2025.12.22 | ₩40,924 | ₩41,809 | ₩40,924 | ₩41,699 | +1.89% | 800 |
|---|
| 2025.12.19 | ₩41,149 | ₩41,258 | ₩41,149 | ₩41,253 | +0.25% | 500 |
|---|
| 2025.12.18 | ₩41,046 | ₩41,046 | ₩41,046 | ₩41,046 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩41,085 | ₩41,527 | ₩40,963 | ₩40,963 | -0.30% | 2.5천 |
|---|
| 2025.12.16 | ₩40,975 | ₩40,975 | ₩40,852 | ₩40,852 | -0.30% | 1천 |
|---|
| 2025.12.15 | ₩41,259 | ₩41,273 | ₩41,085 | ₩41,085 | -0.42% | 2.2천 |
|---|
| 2025.12.12 | ₩41,768 | ₩41,768 | ₩41,309 | ₩41,309 | -1.10% | 2.5천 |
|---|
| 2025.12.11 | ₩41,727 | ₩41,727 | ₩41,727 | ₩41,727 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩41,581 | ₩41,956 | ₩41,581 | ₩41,952 | +0.89% | 1천 |
|---|
| 2025.12.09 | ₩41,179 | ₩41,798 | ₩41,179 | ₩41,798 | +1.50% | 600 |
|---|
| 2025.12.08 | ₩41,373 | ₩41,373 | ₩41,349 | ₩41,349 | -0.06% | 600 |
|---|
| 2025.12.05 | ₩41,413 | ₩41,554 | ₩41,365 | ₩41,365 | -0.12% | 2.4천 |
|---|
| 2025.12.04 | ₩41,581 | ₩41,700 | ₩41,581 | ₩41,700 | +0.29% | 300 |
|---|
| 2025.12.03 | ₩41,045 | ₩41,299 | ₩40,964 | ₩41,192 | +0.36% | 2.1천 |
|---|
| 2025.12.02 | ₩40,978 | ₩41,098 | ₩40,978 | ₩41,018 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩41,286 | ₩41,299 | ₩40,924 | ₩41,013 | -0.66% | 2.4천 |
|---|
| 2025.11.28 | ₩41,612 | ₩41,743 | ₩41,612 | ₩41,743 | +0.32% | 800 |
|---|
| 2025.11.26 | ₩41,324 | ₩41,341 | ₩41,324 | ₩41,341 | +0.04% | 600 |
|---|
| 2025.11.25 | ₩40,884 | ₩41,149 | ₩40,884 | ₩41,149 | +0.65% | 1천 |
|---|
| 2025.11.24 | ₩40,495 | ₩40,911 | ₩40,428 | ₩40,817 | +0.79% | 4.9천 |
|---|
| 2025.11.21 | ₩40,790 | ₩41,006 | ₩40,790 | ₩41,006 | +0.53% | 3.4천 |
|---|
| 2025.11.20 | ₩41,258 | ₩41,258 | ₩40,337 | ₩40,337 | -2.23% | 2.6천 |
|---|
| 2025.11.19 | ₩41,060 | ₩41,060 | ₩41,060 | ₩41,060 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,924 | ₩41,507 | ₩40,897 | ₩41,388 | +1.13% | 7.7천 |
|---|
| 2025.11.17 | ₩41,634 | ₩41,634 | ₩40,998 | ₩41,125 | -1.22% | 5.7천 |
|---|
| 2025.11.14 | ₩41,574 | ₩41,889 | ₩41,574 | ₩41,821 | +0.59% | 700 |
|---|
| 2025.11.13 | ₩42,546 | ₩42,546 | ₩42,412 | ₩42,532 | -0.03% | 600 |
|---|
| 2025.11.12 | ₩42,948 | ₩42,948 | ₩42,787 | ₩42,798 | -0.35% | 1천 |
|---|
| 2025.11.11 | ₩42,706 | ₩42,956 | ₩42,706 | ₩42,956 | +0.58% | 800 |
|---|
| 2025.11.10 | ₩42,284 | ₩42,382 | ₩42,284 | ₩42,382 | +0.23% | 900 |
|---|
| 2025.11.07 | ₩41,411 | ₩42,249 | ₩41,411 | ₩42,197 | +1.90% | 5천 |
|---|
| 2025.11.06 | ₩41,665 | ₩41,665 | ₩41,259 | ₩41,586 | -0.19% | 1.8천 |
|---|
| 2025.11.05 | ₩41,496 | ₩41,657 | ₩41,474 | ₩41,657 | +0.39% | 1.7천 |
|---|
| 2025.11.04 | ₩41,608 | ₩41,608 | ₩41,239 | ₩41,239 | -0.89% | 1.9천 |
|---|
| 2025.11.03 | ₩41,809 | ₩41,809 | ₩41,525 | ₩41,726 | -0.20% | 2.8천 |
|---|
| 2025.10.31 | ₩41,460 | ₩41,726 | ₩41,460 | ₩41,726 | +0.64% | 700 |
|---|
| 2025.10.30 | ₩41,407 | ₩41,581 | ₩41,139 | ₩41,139 | -0.65% | 1.6만 |
|---|
| 2025.10.29 | ₩42,276 | ₩42,276 | ₩41,782 | ₩41,782 | -1.17% | 1.4천 |
|---|
| 2025.10.28 | ₩42,539 | ₩42,796 | ₩42,539 | ₩42,665 | +0.30% | 2.1천 |
|---|
| 2025.10.27 | ₩42,883 | ₩43,072 | ₩42,760 | ₩43,072 | +0.44% | 1.1천 |
|---|
| 2025.10.24 | ₩42,854 | ₩42,854 | ₩42,787 | ₩42,791 | -0.15% | 400 |
|---|
| 2025.10.23 | ₩42,452 | ₩42,787 | ₩42,264 | ₩42,672 | +0.52% | 2.1천 |
|---|
| 2025.10.22 | ₩42,090 | ₩42,090 | ₩41,782 | ₩41,846 | -0.58% | 900 |
|---|
| 2025.10.21 | ₩42,693 | ₩42,693 | ₩42,543 | ₩42,543 | -0.35% | 1.2천 |
|---|
| 2025.10.20 | ₩42,706 | ₩42,733 | ₩42,606 | ₩42,606 | -0.24% | 600 |
|---|
| 2025.10.17 | ₩42,003 | ₩42,358 | ₩41,768 | ₩42,209 | +0.49% | 3.1천 |
|---|
| 2025.10.16 | ₩42,680 | ₩42,879 | ₩42,680 | ₩42,733 | +0.13% | 2.5천 |
|---|
| 2025.10.15 | ₩42,840 | ₩42,948 | ₩42,237 | ₩42,870 | +0.07% | 3.1만 |
|---|
| 2025.10.14 | ₩42,787 | ₩43,015 | ₩42,787 | ₩43,007 | +0.51% | 2천 |
|---|
| 2025.10.13 | ₩42,639 | ₩42,639 | ₩42,603 | ₩42,603 | -0.08% | 300 |
|---|
| 2025.10.10 | ₩43,149 | ₩43,175 | ₩42,133 | ₩42,133 | -2.35% | 600 |
|---|