시장 데이터를 불러오는 중
전체 종목
Grayscale Bitcoin Adopters ETF 과거 주가
Grayscale Bitcoin Adopters ETF · BCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Bitcoin Adopters ETF · BCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,672 | ₩35,672 | ₩35,672 | ₩35,672 | 0.00% | 100 |
| 2026.10.08 | ₩34,635 | ₩35,024 | ₩34,635 | ₩35,024 | +1.12% | 400 |
| 2026.10.07 | ₩35,877 | ₩35,877 | ₩35,877 | ₩35,877 | 0.00% | 100 |
| 2026.10.06 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 100 |
| 2026.10.05 | ₩37,357 | ₩37,366 | ₩37,357 | ₩37,366 | +0.02% | 200 |
| 2026.10.02 | ₩36,884 | ₩36,884 | ₩36,884 | ₩36,884 | 0.00% | 100 |
| 2026.10.01 | ₩36,312 | ₩36,727 | ₩36,312 | ₩36,727 | +1.14% | 400 |
| 2026.09.30 | ₩36,177 | ₩36,196 | ₩36,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,196 |
| +0.05% |
| 200 |
| 2026.09.29 | ₩36,460 | ₩36,460 | ₩36,460 | ₩36,460 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,524 | ₩38,524 | ₩37,545 | ₩37,694 | -2.15% | 900 |
|---|
| 2026.09.24 | ₩38,189 | ₩38,362 | ₩38,189 | ₩38,362 | +0.45% | 400 |
|---|
| 2026.09.23 | ₩38,466 | ₩38,466 | ₩38,466 | ₩38,466 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,295 | ₩39,295 | ₩39,295 | ₩39,295 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,886 | ₩39,052 | ₩38,698 | ₩39,052 | +0.43% | 2천 |
|---|
| 2026.09.18 | ₩37,229 | ₩37,229 | ₩37,229 | ₩37,229 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,386 | ₩35,711 | ₩35,386 | ₩35,711 | +0.92% | 200 |
|---|
| 2026.09.11 | ₩35,869 | ₩35,869 | ₩34,944 | ₩35,048 | -2.29% | 3.1천 |
|---|
| 2026.09.10 | ₩34,649 | ₩34,662 | ₩34,649 | ₩34,662 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩35,376 | ₩35,376 | ₩35,132 | ₩35,132 | -0.69% | 500 |
|---|
| 2026.09.08 | ₩35,762 | ₩35,837 | ₩35,762 | ₩35,837 | +0.21% | 200 |
|---|
| 2026.09.04 | ₩35,909 | ₩36,231 | ₩35,909 | ₩36,210 | +0.84% | 1.5천 |
|---|
| 2026.09.03 | ₩37,062 | ₩37,062 | ₩36,700 | ₩37,033 | -0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩33,784 | ₩34,020 | ₩33,784 | ₩34,020 | +0.70% | 1천 |
|---|
| 2026.09.01 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩35,192 | ₩35,429 | ₩35,192 | ₩35,429 | +0.67% | 200 |
|---|
| 2026.08.28 | ₩35,199 | ₩35,199 | ₩34,343 | ₩34,343 | -2.43% | 400 |
|---|
| 2026.08.27 | ₩34,756 | ₩35,872 | ₩34,756 | ₩35,872 | +3.21% | 300 |
|---|
| 2026.08.26 | ₩34,200 | ₩34,200 | ₩34,192 | ₩34,192 | -0.02% | 100 |
|---|
| 2026.08.25 | ₩33,791 | ₩34,814 | ₩33,670 | ₩34,814 | +3.03% | 2.4천 |
|---|
| 2026.08.24 | ₩33,804 | ₩35,105 | ₩33,804 | ₩33,831 | +0.08% | 2.7만 |
|---|
| 2026.08.21 | ₩35,306 | ₩35,936 | ₩33,549 | ₩33,742 | -4.43% | 800 |
|---|
| 2026.08.20 | ₩32,092 | ₩32,092 | ₩32,092 | ₩32,092 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,303 | ₩30,733 | ₩30,303 | ₩30,642 | +1.12% | 2.8천 |
|---|
| 2026.08.18 | ₩28,984 | ₩28,984 | ₩28,686 | ₩28,686 | -1.03% | 200 |
|---|
| 2026.08.17 | ₩29,355 | ₩29,355 | ₩29,355 | ₩29,355 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,071 | ₩29,071 | ₩28,816 | ₩28,946 | -0.43% | 1.3천 |
|---|
| 2026.08.13 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,534 | ₩28,550 | ₩28,534 | ₩28,550 | +0.06% | 100 |
|---|
| 2026.08.11 | ₩28,186 | ₩28,863 | ₩28,186 | ₩28,778 | +2.10% | 400 |
|---|
| 2026.08.10 | ₩28,722 | ₩28,752 | ₩28,722 | ₩28,752 | +0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩29,075 | ₩29,075 | ₩29,075 | ₩29,075 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩32,007 | ₩32,007 | ₩28,494 | ₩28,494 | -10.98% | 1.4만 |
|---|
| 2026.08.05 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩28,910 | ₩29,551 | ₩28,896 | ₩29,551 | +2.22% | 600 |
|---|
| 2026.08.03 | ₩28,427 | ₩29,245 | ₩28,427 | ₩29,071 | +2.26% | 800 |
|---|
| 2026.07.31 | ₩27,985 | ₩28,416 | ₩27,985 | ₩28,416 | +1.54% | 200 |
|---|
| 2026.07.30 | ₩29,175 | ₩29,175 | ₩29,175 | ₩29,175 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,669 | ₩27,669 | ₩27,669 | ₩27,669 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,199 | ₩28,709 | ₩28,199 | ₩28,709 | +1.81% | 1.1천 |
|---|
| 2026.07.27 | ₩27,649 | ₩29,000 | ₩27,649 | ₩29,000 | +4.88% | 500 |
|---|
| 2026.07.24 | ₩28,266 | ₩28,266 | ₩28,266 | ₩28,266 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,079 | ₩29,079 | ₩29,079 | ₩29,079 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,583 | ₩30,583 | ₩30,583 | ₩30,583 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,003 | ₩30,425 | ₩30,003 | ₩30,087 | +0.28% | 600 |
|---|
| 2026.07.17 | ₩29,325 | ₩29,584 | ₩29,325 | ₩29,584 | +0.88% | 1.9천 |
|---|
| 2026.07.16 | ₩33,858 | ₩33,858 | ₩29,974 | ₩29,974 | -11.47% | 400 |
|---|
| 2026.07.15 | ₩28,521 | ₩30,936 | ₩28,521 | ₩30,936 | +8.47% | 500 |
|---|
| 2026.07.14 | ₩30,740 | ₩30,740 | ₩30,740 | ₩30,740 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,753 | ₩29,753 | ₩29,753 | ₩29,753 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,590 | ₩30,590 | ₩30,590 | ₩30,590 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,680 | ₩30,680 | ₩30,579 | ₩30,579 | -0.33% | 400 |
|---|
| 2026.07.08 | ₩29,674 | ₩30,161 | ₩29,674 | ₩30,161 | +1.64% | 500 |
|---|
| 2026.07.07 | ₩30,733 | ₩30,733 | ₩30,531 | ₩30,531 | -0.66% | 400 |
|---|
| 2026.07.06 | ₩30,881 | ₩31,616 | ₩30,586 | ₩31,616 | +2.38% | 1.1천 |
|---|
| 2026.07.02 | ₩30,398 | ₩30,571 | ₩30,398 | ₩30,571 | +0.57% | 500 |
|---|
| 2026.07.01 | ₩30,948 | ₩30,948 | ₩30,590 | ₩30,590 | -1.16% | 300 |
|---|
| 2026.06.30 | ₩29,285 | ₩29,803 | ₩29,285 | ₩29,803 | +1.77% | 700 |
|---|
| 2026.06.29 | ₩29,500 | ₩30,283 | ₩29,473 | ₩30,283 | +2.65% | 1.9천 |
|---|
| 2026.06.26 | ₩28,601 | ₩29,453 | ₩28,601 | ₩29,325 | +2.53% | 4.5천 |
|---|
| 2026.06.25 | ₩28,803 | ₩28,803 | ₩28,789 | ₩28,803 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩29,862 | ₩29,942 | ₩29,661 | ₩29,772 | -0.30% | 700 |
|---|
| 2026.06.23 | ₩31,310 | ₩31,310 | ₩31,035 | ₩31,035 | -0.88% | 400 |
|---|
| 2026.06.22 | ₩32,302 | ₩32,302 | ₩32,043 | ₩32,043 | -0.80% | 300 |
|---|
| 2026.06.18 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,375 | ₩33,375 | ₩32,127 | ₩32,127 | -3.74% | 500 |
|---|
| 2026.06.16 | ₩33,509 | ₩33,509 | ₩32,892 | ₩32,892 | -1.84% | 400 |
|---|
| 2026.06.15 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,530 | ₩32,530 | ₩32,451 | ₩32,451 | -0.24% | 300 |
|---|
| 2026.06.11 | ₩30,881 | ₩32,064 | ₩30,841 | ₩32,064 | +3.83% | 900 |
|---|
| 2026.06.10 | ₩31,176 | ₩31,176 | ₩30,680 | ₩30,680 | -1.59% | 400 |
|---|
| 2026.06.09 | ₩31,458 | ₩31,594 | ₩31,458 | ₩31,594 | +0.43% | 400 |
|---|
| 2026.06.08 | ₩32,570 | ₩32,570 | ₩32,529 | ₩32,529 | -0.13% | 500 |
|---|
| 2026.06.05 | ₩31,444 | ₩31,444 | ₩30,405 | ₩30,924 | -1.65% | 1.5천 |
|---|
| 2026.06.04 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩34,236 | ₩34,236 | ₩34,236 | ₩34,236 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,963 | ₩36,022 | ₩35,963 | ₩36,022 | +0.16% | 600 |
|---|
| 2026.05.28 | ₩34,434 | ₩37,143 | ₩34,434 | ₩35,762 | +3.86% | 1.4천 |
|---|
| 2026.05.27 | ₩35,372 | ₩35,372 | ₩35,372 | ₩35,372 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,038 | ₩35,105 | ₩34,909 | ₩34,909 | -0.37% | 2.1천 |
|---|
| 2026.05.21 | ₩32,463 | ₩35,105 | ₩32,463 | ₩35,105 | +8.14% | 600 |
|---|
| 2026.05.20 | ₩34,126 | ₩34,741 | ₩34,126 | ₩34,741 | +1.80% | 3.2천 |
|---|
| 2026.05.19 | ₩35,970 | ₩35,970 | ₩33,415 | ₩34,047 | -5.35% | 600 |
|---|
| 2026.05.18 | ₩33,771 | ₩34,200 | ₩33,670 | ₩34,200 | +1.27% | 600 |
|---|
| 2026.05.15 | ₩35,433 | ₩35,433 | ₩35,321 | ₩35,321 | -0.32% | 100 |
|---|
| 2026.05.14 | ₩36,700 | ₩37,572 | ₩36,700 | ₩37,100 | +1.09% | 400 |
|---|
| 2026.05.13 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,245 | ₩36,757 | ₩36,245 | ₩36,757 | +1.41% | 300 |
|---|
| 2026.05.11 | ₩37,961 | ₩37,961 | ₩37,852 | ₩37,852 | -0.29% | 200 |
|---|
| 2026.05.08 | ₩36,151 | ₩36,767 | ₩36,137 | ₩36,767 | +1.71% | 2.6천 |
|---|
| 2026.05.07 | ₩37,733 | ₩37,733 | ₩35,604 | ₩36,035 | -4.50% | 300 |
|---|
| 2026.05.06 | ₩36,459 | ₩36,784 | ₩36,459 | ₩36,784 | +0.89% | 400 |
|---|
| 2026.05.05 | ₩35,896 | ₩35,896 | ₩35,809 | ₩35,809 | -0.24% | 400 |
|---|
| 2026.05.04 | ₩35,195 | ₩35,195 | ₩35,195 | ₩35,195 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,805 | ₩33,568 | ₩32,805 | ₩33,568 | +2.33% | 100 |
|---|
| 2026.04.29 | ₩32,081 | ₩32,316 | ₩32,081 | ₩32,316 | +0.73% | 300 |
|---|
| 2026.04.28 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,724 | ₩34,019 | ₩33,529 | ₩33,883 | +0.47% | 1.2천 |
|---|
| 2026.04.24 | ₩34,381 | ₩34,381 | ₩34,066 | ₩34,066 | -0.92% | 1천 |
|---|
| 2026.04.23 | ₩34,877 | ₩34,877 | ₩33,858 | ₩34,122 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩35,225 | ₩35,313 | ₩34,984 | ₩35,152 | -0.21% | 5.6천 |
|---|
| 2026.04.21 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩34,826 | ₩34,826 | ₩34,826 | ₩34,826 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩34,488 | ₩34,598 | ₩34,394 | ₩34,598 | +0.32% | 1.7천 |
|---|
| 2026.04.16 | ₩32,691 | ₩32,911 | ₩32,691 | ₩32,911 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩32,286 | ₩32,596 | ₩32,286 | ₩32,596 | +0.96% | 600 |
|---|
| 2026.04.14 | ₩31,844 | ₩31,844 | ₩31,463 | ₩31,463 | -1.20% | 1.1천 |
|---|
| 2026.04.13 | ₩29,795 | ₩30,404 | ₩29,795 | ₩30,404 | +2.04% | 1.3천 |
|---|
| 2026.04.10 | ₩29,433 | ₩29,505 | ₩29,433 | ₩29,505 | +0.25% | 400 |
|---|
| 2026.04.09 | ₩29,410 | ₩29,410 | ₩29,410 | ₩29,410 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩29,527 | ₩29,614 | ₩29,375 | ₩29,375 | -0.51% | 400 |
|---|
| 2026.04.07 | ₩27,797 | ₩28,453 | ₩27,783 | ₩28,453 | +2.36% | 600 |
|---|
| 2026.04.06 | ₩28,726 | ₩28,726 | ₩28,726 | ₩28,726 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩27,019 | ₩28,243 | ₩27,019 | ₩28,243 | +4.53% | 600 |
|---|
| 2026.04.01 | ₩28,545 | ₩28,545 | ₩28,545 | ₩28,545 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,731 | ₩28,731 | ₩28,731 | ₩28,731 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩27,437 | ₩27,437 | ₩27,437 | ₩27,437 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,226 | ₩28,226 | ₩28,092 | ₩28,092 | -0.48% | 1.7천 |
|---|
| 2026.03.26 | ₩30,157 | ₩30,157 | ₩29,283 | ₩29,283 | -2.90% | 1천 |
|---|
| 2026.03.25 | ₩30,827 | ₩30,827 | ₩30,433 | ₩30,433 | -1.28% | 600 |
|---|
| 2026.03.24 | ₩29,945 | ₩29,945 | ₩29,945 | ₩29,945 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,519 | ₩30,646 | ₩30,519 | ₩30,562 | +0.14% | 1.3천 |
|---|
| 2026.03.20 | ₩29,942 | ₩29,942 | ₩29,596 | ₩29,596 | -1.16% | 500 |
|---|
| 2026.03.19 | ₩29,862 | ₩30,406 | ₩29,862 | ₩30,406 | +1.82% | 200 |
|---|
| 2026.03.18 | ₩30,755 | ₩30,755 | ₩30,755 | ₩30,755 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,940 | ₩32,066 | ₩31,940 | ₩32,066 | +0.39% | 1.2천 |
|---|
| 2026.03.16 | ₩31,726 | ₩31,901 | ₩31,726 | ₩31,901 | +0.55% | 200 |
|---|
| 2026.03.13 | ₩31,216 | ₩31,216 | ₩30,936 | ₩30,936 | -0.90% | 300 |
|---|
| 2026.03.12 | ₩30,699 | ₩30,699 | ₩30,699 | ₩30,699 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,672 | ₩31,672 | ₩31,506 | ₩31,506 | -0.52% | 200 |
|---|
| 2026.03.10 | ₩31,470 | ₩31,470 | ₩31,306 | ₩31,306 | -0.52% | 300 |
|---|
| 2026.03.09 | ₩29,902 | ₩31,342 | ₩29,902 | ₩31,342 | +4.82% | 600 |
|---|
| 2026.03.06 | ₩30,573 | ₩30,829 | ₩30,573 | ₩30,613 | +0.13% | 600 |
|---|
| 2026.03.05 | ₩32,624 | ₩32,624 | ₩31,417 | ₩31,644 | -3.00% | 600 |
|---|
| 2026.03.04 | ₩32,384 | ₩32,671 | ₩32,384 | ₩32,491 | +0.33% | 6.1천 |
|---|
| 2026.03.03 | ₩29,822 | ₩30,496 | ₩29,822 | ₩30,496 | +2.26% | 3천 |
|---|
| 2026.03.02 | ₩31,538 | ₩31,546 | ₩31,538 | ₩31,546 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩30,747 | ₩30,747 | ₩30,505 | ₩30,654 | -0.30% | 1.5천 |
|---|
| 2026.02.26 | ₩31,242 | ₩31,242 | ₩31,026 | ₩31,026 | -0.69% | 2.6천 |
|---|
| 2026.02.25 | ₩31,270 | ₩31,342 | ₩31,256 | ₩31,342 | +0.23% | 700 |
|---|
| 2026.02.24 | ₩30,125 | ₩30,174 | ₩30,125 | ₩30,174 | +0.16% | 200 |
|---|
| 2026.02.23 | ₩30,573 | ₩30,573 | ₩29,486 | ₩29,486 | -3.55% | 900 |
|---|
| 2026.02.20 | ₩30,935 | ₩30,935 | ₩30,365 | ₩30,531 | -1.30% | 300 |
|---|
| 2026.02.19 | ₩30,552 | ₩30,552 | ₩30,552 | ₩30,552 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,273 | ₩30,273 | ₩30,273 | ₩30,273 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩30,168 | ₩30,168 | ₩30,168 | ₩30,168 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩30,727 | ₩30,827 | ₩30,727 | ₩30,827 | +0.33% | 400 |
|---|
| 2026.02.12 | ₩29,870 | ₩29,870 | ₩29,870 | ₩29,870 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩30,653 | ₩30,834 | ₩30,653 | ₩30,784 | +0.43% | 500 |
|---|
| 2026.02.10 | ₩32,027 | ₩32,027 | ₩31,574 | ₩31,574 | -1.42% | 300 |
|---|
| 2026.02.09 | ₩31,095 | ₩31,860 | ₩31,095 | ₩31,834 | +2.38% | 1천 |
|---|
| 2026.02.06 | ₩29,989 | ₩31,250 | ₩29,815 | ₩31,250 | +4.20% | 1.7천 |
|---|
| 2026.02.05 | ₩29,165 | ₩29,165 | ₩27,998 | ₩27,998 | -4.00% | 1천 |
|---|
| 2026.02.04 | ₩30,948 | ₩31,042 | ₩30,463 | ₩30,996 | +0.16% | 1.5천 |
|---|
| 2026.02.03 | ₩32,101 | ₩32,101 | ₩32,101 | ₩32,101 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,335 | ₩33,804 | ₩33,187 | ₩33,187 | -0.44% | 2.7천 |
|---|
| 2026.01.30 | ₩34,850 | ₩34,850 | ₩34,288 | ₩34,288 | -1.61% | 500 |
|---|
| 2026.01.29 | ₩35,132 | ₩35,132 | ₩34,320 | ₩34,635 | -1.41% | 2.6천 |
|---|
| 2026.01.28 | ₩37,081 | ₩37,081 | ₩36,569 | ₩36,569 | -1.38% | 1.4천 |
|---|
| 2026.01.27 | ₩36,419 | ₩36,899 | ₩36,419 | ₩36,899 | +1.32% | 200 |
|---|
| 2026.01.26 | ₩36,446 | ₩36,446 | ₩36,342 | ₩36,342 | -0.28% | 1.3천 |
|---|
| 2026.01.23 | ₩36,593 | ₩37,152 | ₩36,593 | ₩37,152 | +1.53% | 300 |
|---|
| 2026.01.22 | ₩36,727 | ₩36,843 | ₩36,727 | ₩36,843 | +0.31% | 100 |
|---|
| 2026.01.21 | ₩36,875 | ₩36,875 | ₩36,751 | ₩36,751 | -0.33% | 400 |
|---|
| 2026.01.20 | ₩36,727 | ₩36,821 | ₩36,191 | ₩36,308 | -1.14% | 3.8천 |
|---|
| 2026.01.16 | ₩38,102 | ₩38,149 | ₩38,102 | ₩38,149 | +0.12% | 700 |
|---|
| 2026.01.15 | ₩38,202 | ₩38,202 | ₩37,642 | ₩37,642 | -1.47% | 200 |
|---|
| 2026.01.14 | ₩38,618 | ₩38,618 | ₩38,061 | ₩38,308 | -0.80% | 4.5천 |
|---|
| 2026.01.13 | ₩36,995 | ₩37,610 | ₩36,995 | ₩37,610 | +1.66% | 400 |
|---|
| 2026.01.12 | ₩36,553 | ₩37,239 | ₩36,553 | ₩37,239 | +1.88% | 1.9천 |
|---|
| 2026.01.09 | ₩36,620 | ₩36,754 | ₩36,499 | ₩36,531 | -0.24% | 6.1천 |
|---|
| 2026.01.08 | ₩36,204 | ₩36,975 | ₩36,204 | ₩36,865 | +1.83% | 800 |
|---|
| 2026.01.07 | ₩37,331 | ₩37,331 | ₩36,607 | ₩36,607 | -1.94% | 3.5천 |
|---|
| 2026.01.06 | ₩36,271 | ₩36,572 | ₩36,271 | ₩36,572 | +0.83% | 1.1천 |
|---|
| 2026.01.05 | ₩36,754 | ₩37,138 | ₩36,741 | ₩37,138 | +1.04% | 3.7천 |
|---|
| 2026.01.02 | ₩34,609 | ₩35,087 | ₩34,609 | ₩35,087 | +1.38% | 300 |
|---|
| 2025.12.31 | ₩34,971 | ₩34,971 | ₩33,885 | ₩34,045 | -2.65% | 1.1천 |
|---|
| 2025.12.30 | ₩35,950 | ₩35,950 | ₩35,461 | ₩35,461 | -1.36% | 900 |
|---|
| 2025.12.29 | ₩36,152 | ₩36,152 | ₩35,842 | ₩35,908 | -0.68% | 1.9천 |
|---|
| 2025.12.26 | ₩36,678 | ₩36,678 | ₩36,678 | ₩36,678 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,189 | ₩38,301 | ₩37,666 | ₩37,681 | -1.33% | 3.4천 |
|---|
| 2025.12.19 | ₩37,250 | ₩37,516 | ₩37,250 | ₩37,516 | +0.71% | 300 |
|---|
| 2025.12.18 | ₩36,714 | ₩36,855 | ₩36,430 | ₩36,430 | -0.77% | 500 |
|---|
| 2025.12.17 | ₩36,727 | ₩36,727 | ₩35,692 | ₩35,692 | -2.82% | 800 |
|---|
| 2025.12.16 | ₩36,258 | ₩36,794 | ₩36,258 | ₩36,794 | +1.48% | 300 |
|---|
| 2025.12.15 | ₩36,325 | ₩36,325 | ₩36,313 | ₩36,313 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩38,162 | ₩38,162 | ₩37,250 | ₩37,273 | -2.33% | 400 |
|---|
| 2025.12.11 | ₩37,022 | ₩37,874 | ₩37,022 | ₩37,874 | +2.30% | 700 |
|---|
| 2025.12.10 | ₩38,108 | ₩38,819 | ₩37,894 | ₩38,358 | +0.65% | 600 |
|---|
| 2025.12.09 | ₩38,537 | ₩38,846 | ₩38,259 | ₩38,259 | -0.72% | 1천 |
|---|
| 2025.12.08 | ₩37,465 | ₩37,465 | ₩37,175 | ₩37,175 | -0.77% | 400 |
|---|
| 2025.12.05 | ₩37,914 | ₩37,914 | ₩37,463 | ₩37,463 | -1.19% | 400 |
|---|
| 2025.12.04 | ₩38,423 | ₩38,423 | ₩37,921 | ₩38,328 | -0.25% | 4.9천 |
|---|
| 2025.12.03 | ₩37,659 | ₩38,055 | ₩37,241 | ₩38,055 | +1.05% | 1.9천 |
|---|
| 2025.12.02 | ₩37,190 | ₩37,302 | ₩36,812 | ₩36,812 | -1.02% | 1.5천 |
|---|
| 2025.12.01 | ₩36,969 | ₩36,969 | ₩36,526 | ₩36,861 | -0.29% | 800 |
|---|
| 2025.11.28 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,144 | ₩36,774 | ₩36,144 | ₩36,774 | +1.74% | 3.4천 |
|---|
| 2025.11.25 | ₩35,386 | ₩35,779 | ₩35,225 | ₩35,779 | +1.11% | 1천 |
|---|
| 2025.11.24 | ₩34,528 | ₩35,748 | ₩34,528 | ₩35,748 | +3.53% | 700 |
|---|
| 2025.11.21 | ₩34,421 | ₩34,475 | ₩33,523 | ₩34,088 | -0.97% | 1.8천 |
|---|
| 2025.11.20 | ₩36,576 | ₩36,620 | ₩34,389 | ₩34,389 | -5.98% | 1.3천 |
|---|
| 2025.11.19 | ₩36,123 | ₩36,123 | ₩35,132 | ₩35,582 | -1.50% | 2.1천 |
|---|
| 2025.11.18 | ₩35,145 | ₩36,777 | ₩35,145 | ₩36,471 | +3.77% | 2천 |
|---|
| 2025.11.17 | ₩37,036 | ₩37,036 | ₩36,022 | ₩36,169 | -2.34% | 600 |
|---|
| 2025.11.14 | ₩35,628 | ₩37,357 | ₩35,628 | ₩36,810 | +3.32% | 1.6천 |
|---|
| 2025.11.13 | ₩39,557 | ₩39,557 | ₩37,486 | ₩37,486 | -5.23% | 1.5천 |
|---|
| 2025.11.12 | ₩39,878 | ₩40,187 | ₩39,798 | ₩40,187 | +0.77% | 3천 |
|---|
| 2025.11.11 | ₩40,643 | ₩40,659 | ₩40,442 | ₩40,659 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩42,077 | ₩42,077 | ₩41,690 | ₩41,690 | -0.92% | 2천 |
|---|
| 2025.11.07 | ₩39,959 | ₩41,300 | ₩39,959 | ₩41,154 | +2.99% | 1.1천 |
|---|
| 2025.11.06 | ₩41,281 | ₩41,281 | ₩41,281 | ₩41,281 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,654 | ₩43,593 | ₩42,654 | ₩43,488 | +1.96% | 900 |
|---|
| 2025.11.04 | ₩44,035 | ₩44,035 | ₩42,441 | ₩42,441 | -3.62% | 400 |
|---|
| 2025.11.03 | ₩45,273 | ₩45,273 | ₩44,645 | ₩44,880 | -0.87% | 1.9천 |
|---|
| 2025.10.31 | ₩45,229 | ₩45,396 | ₩44,598 | ₩44,971 | -0.57% | 1.8천 |
|---|
| 2025.10.30 | ₩44,974 | ₩44,974 | ₩43,744 | ₩43,744 | -2.73% | 2천 |
|---|
| 2025.10.29 | ₩46,596 | ₩46,596 | ₩45,800 | ₩45,800 | -1.71% | 600 |
|---|
| 2025.10.28 | ₩47,294 | ₩47,521 | ₩46,595 | ₩46,595 | -1.48% | 2천 |
|---|
| 2025.10.27 | ₩46,556 | ₩47,358 | ₩46,556 | ₩47,358 | +1.72% | 1천 |
|---|
| 2025.10.24 | ₩45,430 | ₩45,713 | ₩45,416 | ₩45,713 | +0.62% | 900 |
|---|
| 2025.10.23 | ₩43,936 | ₩45,084 | ₩43,936 | ₩45,084 | +2.61% | 700 |
|---|
| 2025.10.22 | ₩44,954 | ₩44,954 | ₩43,825 | ₩43,825 | -2.51% | 1.2천 |
|---|
| 2025.10.21 | ₩46,006 | ₩46,006 | ₩45,879 | ₩45,981 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩46,140 | ₩46,536 | ₩46,140 | ₩46,230 | +0.19% | 1.8천 |
|---|
| 2025.10.17 | ₩44,291 | ₩44,846 | ₩43,914 | ₩44,754 | +1.04% | 2.4천 |
|---|
| 2025.10.16 | ₩46,060 | ₩46,234 | ₩44,531 | ₩44,661 | -3.04% | 1.1천 |
|---|
| 2025.10.15 | ₩46,395 | ₩46,543 | ₩46,047 | ₩46,500 | +0.23% | 1.3천 |
|---|
| 2025.10.14 | ₩45,870 | ₩46,771 | ₩45,711 | ₩46,442 | +1.25% | 2.9천 |
|---|
| 2025.10.13 | ₩46,449 | ₩46,863 | ₩45,745 | ₩46,863 | +0.89% | 3.6천 |
|---|
| 2025.10.10 | ₩48,514 | ₩48,514 | ₩45,636 | ₩45,636 | -5.93% | 1천 |
|---|