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 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 100 |
| 2026.10.08 | ₩34,640 | ₩35,029 | ₩34,640 | ₩35,029 | +1.12% | 400 |
| 2026.10.07 | ₩35,882 | ₩35,882 | ₩35,882 | ₩35,882 | 0.00% | 100 |
| 2026.10.06 | ₩37,117 | ₩37,117 | ₩37,117 | ₩37,117 | 0.00% | 100 |
| 2026.10.05 | ₩37,362 | ₩37,370 | ₩37,362 | ₩37,370 | +0.02% | 200 |
| 2026.10.02 | ₩36,889 | ₩36,889 | ₩36,889 | ₩36,889 | 0.00% | 100 |
| 2026.10.01 | ₩36,316 | ₩36,732 | ₩36,316 | ₩36,732 | +1.14% | 400 |
| 2026.09.30 | ₩36,182 | ₩36,201 | ₩36,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,201 |
| +0.05% |
| 200 |
| 2026.09.29 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,529 | ₩38,529 | ₩37,550 | ₩37,699 | -2.15% | 900 |
|---|
| 2026.09.24 | ₩38,194 | ₩38,367 | ₩38,194 | ₩38,367 | +0.45% | 400 |
|---|
| 2026.09.23 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,300 | ₩39,300 | ₩39,300 | ₩39,300 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,891 | ₩39,057 | ₩38,703 | ₩39,057 | +0.43% | 2천 |
|---|
| 2026.09.18 | ₩37,233 | ₩37,233 | ₩37,233 | ₩37,233 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩34,775 | ₩34,775 | ₩34,775 | ₩34,775 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,391 | ₩35,715 | ₩35,391 | ₩35,715 | +0.92% | 200 |
|---|
| 2026.09.11 | ₩35,874 | ₩35,874 | ₩34,948 | ₩35,053 | -2.29% | 3.1천 |
|---|
| 2026.09.10 | ₩34,653 | ₩34,667 | ₩34,653 | ₩34,667 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩35,380 | ₩35,380 | ₩35,136 | ₩35,136 | -0.69% | 500 |
|---|
| 2026.09.08 | ₩35,766 | ₩35,841 | ₩35,766 | ₩35,841 | +0.21% | 200 |
|---|
| 2026.09.04 | ₩35,914 | ₩36,236 | ₩35,914 | ₩36,214 | +0.84% | 1.5천 |
|---|
| 2026.09.03 | ₩37,067 | ₩37,067 | ₩36,705 | ₩37,038 | -0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩33,788 | ₩34,024 | ₩33,788 | ₩34,024 | +0.70% | 1천 |
|---|
| 2026.09.01 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩35,196 | ₩35,434 | ₩35,196 | ₩35,434 | +0.67% | 200 |
|---|
| 2026.08.28 | ₩35,203 | ₩35,203 | ₩34,347 | ₩34,347 | -2.43% | 400 |
|---|
| 2026.08.27 | ₩34,761 | ₩35,876 | ₩34,761 | ₩35,876 | +3.21% | 300 |
|---|
| 2026.08.26 | ₩34,204 | ₩34,204 | ₩34,196 | ₩34,196 | -0.02% | 100 |
|---|
| 2026.08.25 | ₩33,795 | ₩34,818 | ₩33,674 | ₩34,818 | +3.03% | 2.4천 |
|---|
| 2026.08.24 | ₩33,808 | ₩35,109 | ₩33,808 | ₩33,835 | +0.08% | 2.7만 |
|---|
| 2026.08.21 | ₩35,310 | ₩35,941 | ₩33,554 | ₩33,747 | -4.43% | 800 |
|---|
| 2026.08.20 | ₩32,096 | ₩32,096 | ₩32,096 | ₩32,096 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,307 | ₩30,737 | ₩30,307 | ₩30,646 | +1.12% | 2.8천 |
|---|
| 2026.08.18 | ₩28,987 | ₩28,987 | ₩28,690 | ₩28,690 | -1.03% | 200 |
|---|
| 2026.08.17 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,074 | ₩29,074 | ₩28,820 | ₩28,950 | -0.43% | 1.3천 |
|---|
| 2026.08.13 | ₩29,203 | ₩29,203 | ₩29,203 | ₩29,203 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,538 | ₩28,554 | ₩28,538 | ₩28,554 | +0.06% | 100 |
|---|
| 2026.08.11 | ₩28,189 | ₩28,867 | ₩28,189 | ₩28,782 | +2.10% | 400 |
|---|
| 2026.08.10 | ₩28,726 | ₩28,755 | ₩28,726 | ₩28,755 | +0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩32,011 | ₩32,011 | ₩28,498 | ₩28,498 | -10.98% | 1.4만 |
|---|
| 2026.08.05 | ₩29,101 | ₩29,101 | ₩29,101 | ₩29,101 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩28,913 | ₩29,555 | ₩28,900 | ₩29,555 | +2.22% | 600 |
|---|
| 2026.08.03 | ₩28,431 | ₩29,249 | ₩28,431 | ₩29,074 | +2.26% | 800 |
|---|
| 2026.07.31 | ₩27,988 | ₩28,420 | ₩27,988 | ₩28,420 | +1.54% | 200 |
|---|
| 2026.07.30 | ₩29,179 | ₩29,179 | ₩29,179 | ₩29,179 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,673 | ₩27,673 | ₩27,673 | ₩27,673 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,203 | ₩28,712 | ₩28,203 | ₩28,712 | +1.81% | 1.1천 |
|---|
| 2026.07.27 | ₩27,653 | ₩29,003 | ₩27,653 | ₩29,003 | +4.88% | 500 |
|---|
| 2026.07.24 | ₩28,270 | ₩28,270 | ₩28,270 | ₩28,270 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,082 | ₩29,082 | ₩29,082 | ₩29,082 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩31,090 | ₩31,090 | ₩31,090 | ₩31,090 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,006 | ₩30,429 | ₩30,006 | ₩30,091 | +0.28% | 600 |
|---|
| 2026.07.17 | ₩29,329 | ₩29,588 | ₩29,329 | ₩29,588 | +0.88% | 1.9천 |
|---|
| 2026.07.16 | ₩33,862 | ₩33,862 | ₩29,978 | ₩29,978 | -11.47% | 400 |
|---|
| 2026.07.15 | ₩28,525 | ₩30,940 | ₩28,525 | ₩30,940 | +8.47% | 500 |
|---|
| 2026.07.14 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,757 | ₩29,757 | ₩29,757 | ₩29,757 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,594 | ₩30,594 | ₩30,594 | ₩30,594 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,684 | ₩30,684 | ₩30,583 | ₩30,583 | -0.33% | 400 |
|---|
| 2026.07.08 | ₩29,678 | ₩30,165 | ₩29,678 | ₩30,165 | +1.64% | 500 |
|---|
| 2026.07.07 | ₩30,737 | ₩30,737 | ₩30,535 | ₩30,535 | -0.66% | 400 |
|---|
| 2026.07.06 | ₩30,885 | ₩31,620 | ₩30,590 | ₩31,620 | +2.38% | 1.1천 |
|---|
| 2026.07.02 | ₩30,402 | ₩30,575 | ₩30,402 | ₩30,575 | +0.57% | 500 |
|---|
| 2026.07.01 | ₩30,952 | ₩30,952 | ₩30,594 | ₩30,594 | -1.16% | 300 |
|---|
| 2026.06.30 | ₩29,289 | ₩29,807 | ₩29,289 | ₩29,807 | +1.77% | 700 |
|---|
| 2026.06.29 | ₩29,504 | ₩30,287 | ₩29,477 | ₩30,287 | +2.65% | 1.9천 |
|---|
| 2026.06.26 | ₩28,605 | ₩29,457 | ₩28,605 | ₩29,329 | +2.53% | 4.5천 |
|---|
| 2026.06.25 | ₩28,806 | ₩28,806 | ₩28,793 | ₩28,806 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩29,866 | ₩29,946 | ₩29,664 | ₩29,776 | -0.30% | 700 |
|---|
| 2026.06.23 | ₩31,314 | ₩31,314 | ₩31,039 | ₩31,039 | -0.88% | 400 |
|---|
| 2026.06.22 | ₩32,306 | ₩32,306 | ₩32,048 | ₩32,048 | -0.80% | 300 |
|---|
| 2026.06.18 | ₩32,231 | ₩32,231 | ₩32,231 | ₩32,231 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,379 | ₩33,379 | ₩32,131 | ₩32,131 | -3.74% | 500 |
|---|
| 2026.06.16 | ₩33,513 | ₩33,513 | ₩32,896 | ₩32,896 | -1.84% | 400 |
|---|
| 2026.06.15 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,534 | ₩32,534 | ₩32,455 | ₩32,455 | -0.24% | 300 |
|---|
| 2026.06.11 | ₩30,885 | ₩32,068 | ₩30,845 | ₩32,068 | +3.83% | 900 |
|---|
| 2026.06.10 | ₩31,180 | ₩31,180 | ₩30,684 | ₩30,684 | -1.59% | 400 |
|---|
| 2026.06.09 | ₩31,462 | ₩31,598 | ₩31,462 | ₩31,598 | +0.43% | 400 |
|---|
| 2026.06.08 | ₩32,575 | ₩32,575 | ₩32,533 | ₩32,533 | -0.13% | 500 |
|---|
| 2026.06.05 | ₩31,448 | ₩31,448 | ₩30,409 | ₩30,928 | -1.65% | 1.5천 |
|---|
| 2026.06.04 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,562 | ₩35,562 | ₩35,562 | ₩35,562 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,967 | ₩36,027 | ₩35,967 | ₩36,027 | +0.16% | 600 |
|---|
| 2026.05.28 | ₩34,439 | ₩37,148 | ₩34,439 | ₩35,766 | +3.86% | 1.4천 |
|---|
| 2026.05.27 | ₩35,376 | ₩35,376 | ₩35,376 | ₩35,376 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,042 | ₩35,109 | ₩34,913 | ₩34,913 | -0.37% | 2.1천 |
|---|
| 2026.05.21 | ₩32,467 | ₩35,109 | ₩32,467 | ₩35,109 | +8.14% | 600 |
|---|
| 2026.05.20 | ₩34,130 | ₩34,746 | ₩34,130 | ₩34,746 | +1.80% | 3.2천 |
|---|
| 2026.05.19 | ₩35,974 | ₩35,974 | ₩33,419 | ₩34,051 | -5.35% | 600 |
|---|
| 2026.05.18 | ₩33,775 | ₩34,204 | ₩33,674 | ₩34,204 | +1.27% | 600 |
|---|
| 2026.05.15 | ₩35,438 | ₩35,438 | ₩35,325 | ₩35,325 | -0.32% | 100 |
|---|
| 2026.05.14 | ₩36,705 | ₩37,577 | ₩36,705 | ₩37,105 | +1.09% | 400 |
|---|
| 2026.05.13 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,249 | ₩36,761 | ₩36,249 | ₩36,761 | +1.41% | 300 |
|---|
| 2026.05.11 | ₩37,966 | ₩37,966 | ₩37,857 | ₩37,857 | -0.29% | 200 |
|---|
| 2026.05.08 | ₩36,155 | ₩36,772 | ₩36,142 | ₩36,772 | +1.71% | 2.6천 |
|---|
| 2026.05.07 | ₩37,738 | ₩37,738 | ₩35,608 | ₩36,040 | -4.50% | 300 |
|---|
| 2026.05.06 | ₩36,464 | ₩36,788 | ₩36,464 | ₩36,788 | +0.89% | 400 |
|---|
| 2026.05.05 | ₩35,900 | ₩35,900 | ₩35,813 | ₩35,813 | -0.24% | 400 |
|---|
| 2026.05.04 | ₩35,199 | ₩35,199 | ₩35,199 | ₩35,199 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,809 | ₩33,572 | ₩32,809 | ₩33,572 | +2.33% | 100 |
|---|
| 2026.04.29 | ₩32,085 | ₩32,320 | ₩32,085 | ₩32,320 | +0.73% | 300 |
|---|
| 2026.04.28 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,728 | ₩34,023 | ₩33,533 | ₩33,887 | +0.47% | 1.2천 |
|---|
| 2026.04.24 | ₩34,385 | ₩34,385 | ₩34,070 | ₩34,070 | -0.92% | 1천 |
|---|
| 2026.04.23 | ₩34,881 | ₩34,881 | ₩33,862 | ₩34,126 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩35,230 | ₩35,317 | ₩34,989 | ₩35,156 | -0.21% | 5.6천 |
|---|
| 2026.04.21 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩34,492 | ₩34,602 | ₩34,398 | ₩34,602 | +0.32% | 1.7천 |
|---|
| 2026.04.16 | ₩32,695 | ₩32,915 | ₩32,695 | ₩32,915 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩32,290 | ₩32,600 | ₩32,290 | ₩32,600 | +0.96% | 600 |
|---|
| 2026.04.14 | ₩31,848 | ₩31,848 | ₩31,467 | ₩31,467 | -1.20% | 1.1천 |
|---|
| 2026.04.13 | ₩29,799 | ₩30,407 | ₩29,799 | ₩30,407 | +2.04% | 1.3천 |
|---|
| 2026.04.10 | ₩29,436 | ₩29,509 | ₩29,436 | ₩29,509 | +0.25% | 400 |
|---|
| 2026.04.09 | ₩29,414 | ₩29,414 | ₩29,414 | ₩29,414 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩29,530 | ₩29,618 | ₩29,379 | ₩29,379 | -0.51% | 400 |
|---|
| 2026.04.07 | ₩27,800 | ₩28,456 | ₩27,787 | ₩28,456 | +2.36% | 600 |
|---|
| 2026.04.06 | ₩28,730 | ₩28,730 | ₩28,730 | ₩28,730 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩27,023 | ₩28,247 | ₩27,023 | ₩28,247 | +4.53% | 600 |
|---|
| 2026.04.01 | ₩28,549 | ₩28,549 | ₩28,549 | ₩28,549 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,735 | ₩28,735 | ₩28,735 | ₩28,735 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩27,441 | ₩27,441 | ₩27,441 | ₩27,441 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,230 | ₩28,230 | ₩28,095 | ₩28,095 | -0.48% | 1.7천 |
|---|
| 2026.03.26 | ₩30,161 | ₩30,161 | ₩29,286 | ₩29,286 | -2.90% | 1천 |
|---|
| 2026.03.25 | ₩30,831 | ₩30,831 | ₩30,437 | ₩30,437 | -1.28% | 600 |
|---|
| 2026.03.24 | ₩29,949 | ₩29,949 | ₩29,949 | ₩29,949 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,523 | ₩30,650 | ₩30,523 | ₩30,566 | +0.14% | 1.3천 |
|---|
| 2026.03.20 | ₩29,946 | ₩29,946 | ₩29,600 | ₩29,600 | -1.16% | 500 |
|---|
| 2026.03.19 | ₩29,866 | ₩30,410 | ₩29,866 | ₩30,410 | +1.82% | 200 |
|---|
| 2026.03.18 | ₩30,759 | ₩30,759 | ₩30,759 | ₩30,759 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,944 | ₩32,070 | ₩31,944 | ₩32,070 | +0.39% | 1.2천 |
|---|
| 2026.03.16 | ₩31,730 | ₩31,905 | ₩31,730 | ₩31,905 | +0.55% | 200 |
|---|
| 2026.03.13 | ₩31,220 | ₩31,220 | ₩30,940 | ₩30,940 | -0.90% | 300 |
|---|
| 2026.03.12 | ₩30,702 | ₩30,702 | ₩30,702 | ₩30,702 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,676 | ₩31,676 | ₩31,510 | ₩31,510 | -0.52% | 200 |
|---|
| 2026.03.10 | ₩31,474 | ₩31,474 | ₩31,310 | ₩31,310 | -0.52% | 300 |
|---|
| 2026.03.09 | ₩29,906 | ₩31,346 | ₩29,906 | ₩31,346 | +4.82% | 600 |
|---|
| 2026.03.06 | ₩30,576 | ₩30,833 | ₩30,576 | ₩30,617 | +0.13% | 600 |
|---|
| 2026.03.05 | ₩32,628 | ₩32,628 | ₩31,421 | ₩31,648 | -3.00% | 600 |
|---|
| 2026.03.04 | ₩32,388 | ₩32,675 | ₩32,388 | ₩32,495 | +0.33% | 6.1천 |
|---|
| 2026.03.03 | ₩29,825 | ₩30,500 | ₩29,825 | ₩30,500 | +2.26% | 3천 |
|---|
| 2026.03.02 | ₩31,542 | ₩31,550 | ₩31,542 | ₩31,550 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩30,751 | ₩30,751 | ₩30,509 | ₩30,658 | -0.30% | 1.5천 |
|---|
| 2026.02.26 | ₩31,246 | ₩31,246 | ₩31,030 | ₩31,030 | -0.69% | 2.6천 |
|---|
| 2026.02.25 | ₩31,274 | ₩31,346 | ₩31,260 | ₩31,346 | +0.23% | 700 |
|---|
| 2026.02.24 | ₩30,128 | ₩30,178 | ₩30,128 | ₩30,178 | +0.16% | 200 |
|---|
| 2026.02.23 | ₩30,576 | ₩30,576 | ₩29,490 | ₩29,490 | -3.55% | 900 |
|---|
| 2026.02.20 | ₩30,938 | ₩30,938 | ₩30,369 | ₩30,535 | -1.30% | 300 |
|---|
| 2026.02.19 | ₩30,556 | ₩30,556 | ₩30,556 | ₩30,556 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,277 | ₩30,277 | ₩30,277 | ₩30,277 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩30,171 | ₩30,171 | ₩30,171 | ₩30,171 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩30,731 | ₩30,831 | ₩30,731 | ₩30,831 | +0.33% | 400 |
|---|
| 2026.02.12 | ₩29,874 | ₩29,874 | ₩29,874 | ₩29,874 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩30,657 | ₩30,838 | ₩30,657 | ₩30,788 | +0.43% | 500 |
|---|
| 2026.02.10 | ₩32,031 | ₩32,031 | ₩31,578 | ₩31,578 | -1.42% | 300 |
|---|
| 2026.02.09 | ₩31,099 | ₩31,864 | ₩31,099 | ₩31,838 | +2.38% | 1천 |
|---|
| 2026.02.06 | ₩29,993 | ₩31,254 | ₩29,819 | ₩31,254 | +4.20% | 1.7천 |
|---|
| 2026.02.05 | ₩29,168 | ₩29,168 | ₩28,002 | ₩28,002 | -4.00% | 1천 |
|---|
| 2026.02.04 | ₩30,952 | ₩31,046 | ₩30,466 | ₩31,000 | +0.16% | 1.5천 |
|---|
| 2026.02.03 | ₩32,105 | ₩32,105 | ₩32,105 | ₩32,105 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,339 | ₩33,808 | ₩33,191 | ₩33,191 | -0.44% | 2.7천 |
|---|
| 2026.01.30 | ₩34,854 | ₩34,854 | ₩34,292 | ₩34,292 | -1.61% | 500 |
|---|
| 2026.01.29 | ₩35,136 | ₩35,136 | ₩34,325 | ₩34,640 | -1.41% | 2.6천 |
|---|
| 2026.01.28 | ₩37,086 | ₩37,086 | ₩36,574 | ₩36,574 | -1.38% | 1.4천 |
|---|
| 2026.01.27 | ₩36,423 | ₩36,904 | ₩36,423 | ₩36,904 | +1.32% | 200 |
|---|
| 2026.01.26 | ₩36,450 | ₩36,450 | ₩36,347 | ₩36,347 | -0.28% | 1.3천 |
|---|
| 2026.01.23 | ₩36,598 | ₩37,157 | ₩36,598 | ₩37,157 | +1.53% | 300 |
|---|
| 2026.01.22 | ₩36,732 | ₩36,847 | ₩36,732 | ₩36,847 | +0.31% | 100 |
|---|
| 2026.01.21 | ₩36,879 | ₩36,879 | ₩36,756 | ₩36,756 | -0.33% | 400 |
|---|
| 2026.01.20 | ₩36,732 | ₩36,826 | ₩36,195 | ₩36,312 | -1.14% | 3.8천 |
|---|
| 2026.01.16 | ₩38,107 | ₩38,153 | ₩38,107 | ₩38,153 | +0.12% | 700 |
|---|
| 2026.01.15 | ₩38,207 | ₩38,207 | ₩37,647 | ₩37,647 | -1.47% | 200 |
|---|
| 2026.01.14 | ₩38,623 | ₩38,623 | ₩38,066 | ₩38,313 | -0.80% | 4.5천 |
|---|
| 2026.01.13 | ₩37,000 | ₩37,614 | ₩37,000 | ₩37,614 | +1.66% | 400 |
|---|
| 2026.01.12 | ₩36,558 | ₩37,244 | ₩36,558 | ₩37,244 | +1.88% | 1.9천 |
|---|
| 2026.01.09 | ₩36,625 | ₩36,759 | ₩36,504 | ₩36,536 | -0.24% | 6.1천 |
|---|
| 2026.01.08 | ₩36,209 | ₩36,980 | ₩36,209 | ₩36,870 | +1.83% | 800 |
|---|
| 2026.01.07 | ₩37,335 | ₩37,335 | ₩36,611 | ₩36,611 | -1.94% | 3.5천 |
|---|
| 2026.01.06 | ₩36,276 | ₩36,576 | ₩36,276 | ₩36,576 | +0.83% | 1.1천 |
|---|
| 2026.01.05 | ₩36,759 | ₩37,142 | ₩36,745 | ₩37,142 | +1.04% | 3.7천 |
|---|
| 2026.01.02 | ₩34,613 | ₩35,092 | ₩34,613 | ₩35,092 | +1.38% | 300 |
|---|
| 2025.12.31 | ₩34,975 | ₩34,975 | ₩33,889 | ₩34,050 | -2.65% | 1.1천 |
|---|
| 2025.12.30 | ₩35,954 | ₩35,954 | ₩35,466 | ₩35,466 | -1.36% | 900 |
|---|
| 2025.12.29 | ₩36,157 | ₩36,157 | ₩35,847 | ₩35,913 | -0.68% | 1.9천 |
|---|
| 2025.12.26 | ₩36,682 | ₩36,682 | ₩36,682 | ₩36,682 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩37,201 | ₩37,201 | ₩37,201 | ₩37,201 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,194 | ₩38,306 | ₩37,671 | ₩37,685 | -1.33% | 3.4천 |
|---|
| 2025.12.19 | ₩37,255 | ₩37,520 | ₩37,255 | ₩37,520 | +0.71% | 300 |
|---|
| 2025.12.18 | ₩36,718 | ₩36,859 | ₩36,434 | ₩36,434 | -0.77% | 500 |
|---|
| 2025.12.17 | ₩36,732 | ₩36,732 | ₩35,697 | ₩35,697 | -2.82% | 800 |
|---|
| 2025.12.16 | ₩36,263 | ₩36,799 | ₩36,263 | ₩36,799 | +1.48% | 300 |
|---|
| 2025.12.15 | ₩36,330 | ₩36,330 | ₩36,318 | ₩36,318 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩38,167 | ₩38,167 | ₩37,255 | ₩37,278 | -2.33% | 400 |
|---|
| 2025.12.11 | ₩37,027 | ₩37,879 | ₩37,027 | ₩37,879 | +2.30% | 700 |
|---|
| 2025.12.10 | ₩38,113 | ₩38,824 | ₩37,899 | ₩38,363 | +0.65% | 600 |
|---|
| 2025.12.09 | ₩38,542 | ₩38,851 | ₩38,263 | ₩38,263 | -0.72% | 1천 |
|---|
| 2025.12.08 | ₩37,469 | ₩37,469 | ₩37,180 | ₩37,180 | -0.77% | 400 |
|---|
| 2025.12.05 | ₩37,919 | ₩37,919 | ₩37,468 | ₩37,468 | -1.19% | 400 |
|---|
| 2025.12.04 | ₩38,428 | ₩38,428 | ₩37,925 | ₩38,333 | -0.25% | 4.9천 |
|---|
| 2025.12.03 | ₩37,664 | ₩38,060 | ₩37,246 | ₩38,060 | +1.05% | 1.9천 |
|---|
| 2025.12.02 | ₩37,195 | ₩37,307 | ₩36,816 | ₩36,816 | -1.02% | 1.5천 |
|---|
| 2025.12.01 | ₩36,973 | ₩36,973 | ₩36,531 | ₩36,866 | -0.29% | 800 |
|---|
| 2025.11.28 | ₩37,846 | ₩37,846 | ₩37,846 | ₩37,846 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,149 | ₩36,779 | ₩36,149 | ₩36,779 | +1.74% | 3.4천 |
|---|
| 2025.11.25 | ₩35,391 | ₩35,784 | ₩35,230 | ₩35,784 | +1.11% | 1천 |
|---|
| 2025.11.24 | ₩34,533 | ₩35,753 | ₩34,533 | ₩35,753 | +3.53% | 700 |
|---|
| 2025.11.21 | ₩34,425 | ₩34,479 | ₩33,527 | ₩34,093 | -0.97% | 1.8천 |
|---|
| 2025.11.20 | ₩36,580 | ₩36,625 | ₩34,393 | ₩34,393 | -5.98% | 1.3천 |
|---|
| 2025.11.19 | ₩36,127 | ₩36,127 | ₩35,136 | ₩35,587 | -1.50% | 2.1천 |
|---|
| 2025.11.18 | ₩35,149 | ₩36,782 | ₩35,149 | ₩36,476 | +3.77% | 2천 |
|---|
| 2025.11.17 | ₩37,040 | ₩37,040 | ₩36,027 | ₩36,174 | -2.34% | 600 |
|---|
| 2025.11.14 | ₩35,632 | ₩37,362 | ₩35,632 | ₩36,815 | +3.32% | 1.6천 |
|---|
| 2025.11.13 | ₩39,562 | ₩39,562 | ₩37,491 | ₩37,491 | -5.23% | 1.5천 |
|---|
| 2025.11.12 | ₩39,883 | ₩40,192 | ₩39,803 | ₩40,192 | +0.77% | 3천 |
|---|
| 2025.11.11 | ₩40,648 | ₩40,664 | ₩40,447 | ₩40,664 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩42,083 | ₩42,083 | ₩41,695 | ₩41,695 | -0.92% | 2천 |
|---|
| 2025.11.07 | ₩39,964 | ₩41,305 | ₩39,964 | ₩41,159 | +2.99% | 1.1천 |
|---|
| 2025.11.06 | ₩41,286 | ₩41,286 | ₩41,286 | ₩41,286 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,659 | ₩43,598 | ₩42,659 | ₩43,494 | +1.96% | 900 |
|---|
| 2025.11.04 | ₩44,041 | ₩44,041 | ₩42,446 | ₩42,446 | -3.62% | 400 |
|---|
| 2025.11.03 | ₩45,279 | ₩45,279 | ₩44,651 | ₩44,886 | -0.87% | 1.9천 |
|---|
| 2025.10.31 | ₩45,234 | ₩45,402 | ₩44,604 | ₩44,977 | -0.57% | 1.8천 |
|---|
| 2025.10.30 | ₩44,979 | ₩44,979 | ₩43,750 | ₩43,750 | -2.73% | 2천 |
|---|
| 2025.10.29 | ₩46,602 | ₩46,602 | ₩45,806 | ₩45,806 | -1.71% | 600 |
|---|
| 2025.10.28 | ₩47,300 | ₩47,528 | ₩46,601 | ₩46,601 | -1.48% | 2천 |
|---|
| 2025.10.27 | ₩46,562 | ₩47,364 | ₩46,562 | ₩47,364 | +1.72% | 1천 |
|---|
| 2025.10.24 | ₩45,435 | ₩45,718 | ₩45,422 | ₩45,718 | +0.62% | 900 |
|---|
| 2025.10.23 | ₩43,941 | ₩45,089 | ₩43,941 | ₩45,089 | +2.61% | 700 |
|---|
| 2025.10.22 | ₩44,959 | ₩44,959 | ₩43,830 | ₩43,830 | -2.51% | 1.2천 |
|---|
| 2025.10.21 | ₩46,012 | ₩46,012 | ₩45,885 | ₩45,987 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩46,146 | ₩46,542 | ₩46,146 | ₩46,236 | +0.19% | 1.8천 |
|---|
| 2025.10.17 | ₩44,297 | ₩44,852 | ₩43,920 | ₩44,760 | +1.04% | 2.4천 |
|---|
| 2025.10.16 | ₩46,066 | ₩46,240 | ₩44,537 | ₩44,667 | -3.04% | 1.1천 |
|---|
| 2025.10.15 | ₩46,401 | ₩46,549 | ₩46,052 | ₩46,506 | +0.23% | 1.3천 |
|---|
| 2025.10.14 | ₩45,875 | ₩46,777 | ₩45,717 | ₩46,448 | +1.25% | 2.9천 |
|---|
| 2025.10.13 | ₩46,455 | ₩46,869 | ₩45,751 | ₩46,869 | +0.89% | 3.6천 |
|---|
| 2025.10.10 | ₩48,520 | ₩48,520 | ₩45,642 | ₩45,642 | -5.93% | 1천 |
|---|