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 | ₩35,677 | ₩35,677 | ₩35,677 | ₩35,677 | 0.00% | 100 |
| 2026.10.08 | ₩34,641 | ₩35,030 | ₩34,641 | ₩35,030 | +1.12% | 400 |
| 2026.10.07 | ₩35,882 | ₩35,882 | ₩35,882 | ₩35,882 | 0.00% | 100 |
| 2026.10.06 | ₩37,118 | ₩37,118 | ₩37,118 | ₩37,118 | 0.00% | 100 |
| 2026.10.05 | ₩37,363 | ₩37,371 | ₩37,363 | ₩37,371 | +0.02% | 200 |
| 2026.10.02 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 100 |
| 2026.10.01 | ₩36,317 | ₩36,733 | ₩36,317 | ₩36,733 | +1.14% | 400 |
| 2026.09.30 | ₩36,183 | ₩36,202 | ₩36,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,202 |
| +0.05% |
| 200 |
| 2026.09.29 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,813 | ₩36,813 | ₩36,813 | ₩36,813 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,530 | ₩38,530 | ₩37,551 | ₩37,700 | -2.15% | 900 |
|---|
| 2026.09.24 | ₩38,195 | ₩38,368 | ₩38,195 | ₩38,368 | +0.45% | 400 |
|---|
| 2026.09.23 | ₩38,472 | ₩38,472 | ₩38,472 | ₩38,472 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,301 | ₩39,301 | ₩39,301 | ₩39,301 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,892 | ₩39,058 | ₩38,704 | ₩39,058 | +0.43% | 2천 |
|---|
| 2026.09.18 | ₩37,234 | ₩37,234 | ₩37,234 | ₩37,234 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,392 | ₩35,716 | ₩35,392 | ₩35,716 | +0.92% | 200 |
|---|
| 2026.09.11 | ₩35,874 | ₩35,874 | ₩34,949 | ₩35,054 | -2.29% | 3.1천 |
|---|
| 2026.09.10 | ₩34,654 | ₩34,667 | ₩34,654 | ₩34,667 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩35,381 | ₩35,381 | ₩35,137 | ₩35,137 | -0.69% | 500 |
|---|
| 2026.09.08 | ₩35,767 | ₩35,842 | ₩35,767 | ₩35,842 | +0.21% | 200 |
|---|
| 2026.09.04 | ₩35,915 | ₩36,237 | ₩35,915 | ₩36,215 | +0.84% | 1.5천 |
|---|
| 2026.09.03 | ₩37,068 | ₩37,068 | ₩36,706 | ₩37,038 | -0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩33,789 | ₩34,025 | ₩33,789 | ₩34,025 | +0.70% | 1천 |
|---|
| 2026.09.01 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩35,197 | ₩35,435 | ₩35,197 | ₩35,435 | +0.67% | 200 |
|---|
| 2026.08.28 | ₩35,204 | ₩35,204 | ₩34,348 | ₩34,348 | -2.43% | 400 |
|---|
| 2026.08.27 | ₩34,761 | ₩35,877 | ₩34,761 | ₩35,877 | +3.21% | 300 |
|---|
| 2026.08.26 | ₩34,205 | ₩34,205 | ₩34,197 | ₩34,197 | -0.02% | 100 |
|---|
| 2026.08.25 | ₩33,796 | ₩34,819 | ₩33,675 | ₩34,819 | +3.03% | 2.4천 |
|---|
| 2026.08.24 | ₩33,809 | ₩35,110 | ₩33,809 | ₩33,836 | +0.08% | 2.7만 |
|---|
| 2026.08.21 | ₩35,311 | ₩35,941 | ₩33,554 | ₩33,747 | -4.43% | 800 |
|---|
| 2026.08.20 | ₩32,097 | ₩32,097 | ₩32,097 | ₩32,097 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,308 | ₩30,738 | ₩30,308 | ₩30,647 | +1.12% | 2.8천 |
|---|
| 2026.08.18 | ₩28,988 | ₩28,988 | ₩28,690 | ₩28,690 | -1.03% | 200 |
|---|
| 2026.08.17 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,075 | ₩29,075 | ₩28,820 | ₩28,950 | -0.43% | 1.3천 |
|---|
| 2026.08.13 | ₩29,204 | ₩29,204 | ₩29,204 | ₩29,204 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,539 | ₩28,555 | ₩28,539 | ₩28,555 | +0.06% | 100 |
|---|
| 2026.08.11 | ₩28,190 | ₩28,867 | ₩28,190 | ₩28,783 | +2.10% | 400 |
|---|
| 2026.08.10 | ₩28,726 | ₩28,756 | ₩28,726 | ₩28,756 | +0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩29,079 | ₩29,079 | ₩29,079 | ₩29,079 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩32,012 | ₩32,012 | ₩28,498 | ₩28,498 | -10.98% | 1.4만 |
|---|
| 2026.08.05 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩28,914 | ₩29,555 | ₩28,901 | ₩29,555 | +2.22% | 600 |
|---|
| 2026.08.03 | ₩28,431 | ₩29,249 | ₩28,431 | ₩29,075 | +2.26% | 800 |
|---|
| 2026.07.31 | ₩27,989 | ₩28,421 | ₩27,989 | ₩28,421 | +1.54% | 200 |
|---|
| 2026.07.30 | ₩29,180 | ₩29,180 | ₩29,180 | ₩29,180 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,674 | ₩27,674 | ₩27,674 | ₩27,674 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,203 | ₩28,713 | ₩28,203 | ₩28,713 | +1.81% | 1.1천 |
|---|
| 2026.07.27 | ₩27,653 | ₩29,004 | ₩27,653 | ₩29,004 | +4.88% | 500 |
|---|
| 2026.07.24 | ₩28,270 | ₩28,270 | ₩28,270 | ₩28,270 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,083 | ₩29,083 | ₩29,083 | ₩29,083 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,588 | ₩30,588 | ₩30,588 | ₩30,588 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩31,091 | ₩31,091 | ₩31,091 | ₩31,091 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,007 | ₩30,430 | ₩30,007 | ₩30,092 | +0.28% | 600 |
|---|
| 2026.07.17 | ₩29,330 | ₩29,589 | ₩29,330 | ₩29,589 | +0.88% | 1.9천 |
|---|
| 2026.07.16 | ₩33,863 | ₩33,863 | ₩29,979 | ₩29,979 | -11.47% | 400 |
|---|
| 2026.07.15 | ₩28,525 | ₩30,941 | ₩28,525 | ₩30,941 | +8.47% | 500 |
|---|
| 2026.07.14 | ₩30,745 | ₩30,745 | ₩30,745 | ₩30,745 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,758 | ₩29,758 | ₩29,758 | ₩29,758 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,595 | ₩30,595 | ₩30,595 | ₩30,595 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,684 | ₩30,684 | ₩30,584 | ₩30,584 | -0.33% | 400 |
|---|
| 2026.07.08 | ₩29,679 | ₩30,165 | ₩29,679 | ₩30,165 | +1.64% | 500 |
|---|
| 2026.07.07 | ₩30,738 | ₩30,738 | ₩30,536 | ₩30,536 | -0.66% | 400 |
|---|
| 2026.07.06 | ₩30,886 | ₩31,620 | ₩30,590 | ₩31,620 | +2.38% | 1.1천 |
|---|
| 2026.07.02 | ₩30,403 | ₩30,576 | ₩30,403 | ₩30,576 | +0.57% | 500 |
|---|
| 2026.07.01 | ₩30,953 | ₩30,953 | ₩30,595 | ₩30,595 | -1.16% | 300 |
|---|
| 2026.06.30 | ₩29,290 | ₩29,807 | ₩29,290 | ₩29,807 | +1.77% | 700 |
|---|
| 2026.06.29 | ₩29,504 | ₩30,287 | ₩29,477 | ₩30,287 | +2.65% | 1.9천 |
|---|
| 2026.06.26 | ₩28,606 | ₩29,457 | ₩28,606 | ₩29,330 | +2.53% | 4.5천 |
|---|
| 2026.06.25 | ₩28,807 | ₩28,807 | ₩28,793 | ₩28,807 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩29,866 | ₩29,947 | ₩29,665 | ₩29,776 | -0.30% | 700 |
|---|
| 2026.06.23 | ₩31,315 | ₩31,315 | ₩31,040 | ₩31,040 | -0.88% | 400 |
|---|
| 2026.06.22 | ₩32,307 | ₩32,307 | ₩32,048 | ₩32,048 | -0.80% | 300 |
|---|
| 2026.06.18 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,380 | ₩33,380 | ₩32,131 | ₩32,131 | -3.74% | 500 |
|---|
| 2026.06.16 | ₩33,514 | ₩33,514 | ₩32,897 | ₩32,897 | -1.84% | 400 |
|---|
| 2026.06.15 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,535 | ₩32,535 | ₩32,456 | ₩32,456 | -0.24% | 300 |
|---|
| 2026.06.11 | ₩30,886 | ₩32,068 | ₩30,845 | ₩32,068 | +3.83% | 900 |
|---|
| 2026.06.10 | ₩31,181 | ₩31,181 | ₩30,684 | ₩30,684 | -1.59% | 400 |
|---|
| 2026.06.09 | ₩31,462 | ₩31,599 | ₩31,462 | ₩31,599 | +0.43% | 400 |
|---|
| 2026.06.08 | ₩32,575 | ₩32,575 | ₩32,534 | ₩32,534 | -0.13% | 500 |
|---|
| 2026.06.05 | ₩31,449 | ₩31,449 | ₩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 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,563 | ₩35,563 | ₩35,563 | ₩35,563 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,968 | ₩36,027 | ₩35,968 | ₩36,027 | +0.16% | 600 |
|---|
| 2026.05.28 | ₩34,439 | ₩37,148 | ₩34,439 | ₩35,767 | +3.86% | 1.4천 |
|---|
| 2026.05.27 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,267 | ₩35,267 | ₩35,267 | ₩35,267 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,043 | ₩35,110 | ₩34,914 | ₩34,914 | -0.37% | 2.1천 |
|---|
| 2026.05.21 | ₩32,468 | ₩35,110 | ₩32,468 | ₩35,110 | +8.14% | 600 |
|---|
| 2026.05.20 | ₩34,131 | ₩34,747 | ₩34,131 | ₩34,747 | +1.80% | 3.2천 |
|---|
| 2026.05.19 | ₩35,975 | ₩35,975 | ₩33,420 | ₩34,052 | -5.35% | 600 |
|---|
| 2026.05.18 | ₩33,776 | ₩34,205 | ₩33,675 | ₩34,205 | +1.27% | 600 |
|---|
| 2026.05.15 | ₩35,439 | ₩35,439 | ₩35,326 | ₩35,326 | -0.32% | 100 |
|---|
| 2026.05.14 | ₩36,706 | ₩37,578 | ₩36,706 | ₩37,106 | +1.09% | 400 |
|---|
| 2026.05.13 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,250 | ₩36,762 | ₩36,250 | ₩36,762 | +1.41% | 300 |
|---|
| 2026.05.11 | ₩37,967 | ₩37,967 | ₩37,858 | ₩37,858 | -0.29% | 200 |
|---|
| 2026.05.08 | ₩36,156 | ₩36,773 | ₩36,143 | ₩36,773 | +1.71% | 2.6천 |
|---|
| 2026.05.07 | ₩37,739 | ₩37,739 | ₩35,609 | ₩36,041 | -4.50% | 300 |
|---|
| 2026.05.06 | ₩36,465 | ₩36,789 | ₩36,465 | ₩36,789 | +0.89% | 400 |
|---|
| 2026.05.05 | ₩35,901 | ₩35,901 | ₩35,814 | ₩35,814 | -0.24% | 400 |
|---|
| 2026.05.04 | ₩35,200 | ₩35,200 | ₩35,200 | ₩35,200 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,810 | ₩33,573 | ₩32,810 | ₩33,573 | +2.33% | 100 |
|---|
| 2026.04.29 | ₩32,086 | ₩32,321 | ₩32,086 | ₩32,321 | +0.73% | 300 |
|---|
| 2026.04.28 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,729 | ₩34,024 | ₩33,534 | ₩33,888 | +0.47% | 1.2천 |
|---|
| 2026.04.24 | ₩34,386 | ₩34,386 | ₩34,071 | ₩34,071 | -0.92% | 1천 |
|---|
| 2026.04.23 | ₩34,882 | ₩34,882 | ₩33,863 | ₩34,127 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩35,231 | ₩35,318 | ₩34,989 | ₩35,157 | -0.21% | 5.6천 |
|---|
| 2026.04.21 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩34,493 | ₩34,603 | ₩34,399 | ₩34,603 | +0.32% | 1.7천 |
|---|
| 2026.04.16 | ₩32,696 | ₩32,916 | ₩32,696 | ₩32,916 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩32,291 | ₩32,601 | ₩32,291 | ₩32,601 | +0.96% | 600 |
|---|
| 2026.04.14 | ₩31,848 | ₩31,848 | ₩31,468 | ₩31,468 | -1.20% | 1.1천 |
|---|
| 2026.04.13 | ₩29,799 | ₩30,408 | ₩29,799 | ₩30,408 | +2.04% | 1.3천 |
|---|
| 2026.04.10 | ₩29,437 | ₩29,510 | ₩29,437 | ₩29,510 | +0.25% | 400 |
|---|
| 2026.04.09 | ₩29,414 | ₩29,414 | ₩29,414 | ₩29,414 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩29,531 | ₩29,618 | ₩29,379 | ₩29,379 | -0.51% | 400 |
|---|
| 2026.04.07 | ₩27,801 | ₩28,457 | ₩27,788 | ₩28,457 | +2.36% | 600 |
|---|
| 2026.04.06 | ₩28,730 | ₩28,730 | ₩28,730 | ₩28,730 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩27,023 | ₩28,248 | ₩27,023 | ₩28,248 | +4.53% | 600 |
|---|
| 2026.04.01 | ₩28,549 | ₩28,549 | ₩28,549 | ₩28,549 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,736 | ₩28,736 | ₩28,736 | ₩28,736 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩27,442 | ₩27,442 | ₩27,442 | ₩27,442 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,230 | ₩28,230 | ₩28,096 | ₩28,096 | -0.48% | 1.7천 |
|---|
| 2026.03.26 | ₩30,161 | ₩30,161 | ₩29,287 | ₩29,287 | -2.90% | 1천 |
|---|
| 2026.03.25 | ₩30,832 | ₩30,832 | ₩30,438 | ₩30,438 | -1.28% | 600 |
|---|
| 2026.03.24 | ₩29,949 | ₩29,949 | ₩29,949 | ₩29,949 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,523 | ₩30,651 | ₩30,523 | ₩30,566 | +0.14% | 1.3천 |
|---|
| 2026.03.20 | ₩29,947 | ₩29,947 | ₩29,601 | ₩29,601 | -1.16% | 500 |
|---|
| 2026.03.19 | ₩29,866 | ₩30,411 | ₩29,866 | ₩30,411 | +1.82% | 200 |
|---|
| 2026.03.18 | ₩30,759 | ₩30,759 | ₩30,759 | ₩30,759 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,945 | ₩32,071 | ₩31,945 | ₩32,071 | +0.39% | 1.2천 |
|---|
| 2026.03.16 | ₩31,730 | ₩31,906 | ₩31,730 | ₩31,906 | +0.55% | 200 |
|---|
| 2026.03.13 | ₩31,221 | ₩31,221 | ₩30,941 | ₩30,941 | -0.90% | 300 |
|---|
| 2026.03.12 | ₩30,703 | ₩30,703 | ₩30,703 | ₩30,703 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,677 | ₩31,677 | ₩31,510 | ₩31,510 | -0.52% | 200 |
|---|
| 2026.03.10 | ₩31,474 | ₩31,474 | ₩31,311 | ₩31,311 | -0.52% | 300 |
|---|
| 2026.03.09 | ₩29,907 | ₩31,347 | ₩29,907 | ₩31,347 | +4.82% | 600 |
|---|
| 2026.03.06 | ₩30,577 | ₩30,833 | ₩30,577 | ₩30,617 | +0.13% | 600 |
|---|
| 2026.03.05 | ₩32,629 | ₩32,629 | ₩31,422 | ₩31,649 | -3.00% | 600 |
|---|
| 2026.03.04 | ₩32,389 | ₩32,676 | ₩32,389 | ₩32,496 | +0.33% | 6.1천 |
|---|
| 2026.03.03 | ₩29,826 | ₩30,501 | ₩29,826 | ₩30,501 | +2.26% | 3천 |
|---|
| 2026.03.02 | ₩31,543 | ₩31,551 | ₩31,543 | ₩31,551 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩30,751 | ₩30,751 | ₩30,510 | ₩30,659 | -0.30% | 1.5천 |
|---|
| 2026.02.26 | ₩31,246 | ₩31,246 | ₩31,030 | ₩31,030 | -0.69% | 2.6천 |
|---|
| 2026.02.25 | ₩31,274 | ₩31,347 | ₩31,261 | ₩31,347 | +0.23% | 700 |
|---|
| 2026.02.24 | ₩30,129 | ₩30,179 | ₩30,129 | ₩30,179 | +0.16% | 200 |
|---|
| 2026.02.23 | ₩30,577 | ₩30,577 | ₩29,491 | ₩29,491 | -3.55% | 900 |
|---|
| 2026.02.20 | ₩30,939 | ₩30,939 | ₩30,369 | ₩30,536 | -1.30% | 300 |
|---|
| 2026.02.19 | ₩30,557 | ₩30,557 | ₩30,557 | ₩30,557 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,278 | ₩30,278 | ₩30,278 | ₩30,278 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩30,172 | ₩30,172 | ₩30,172 | ₩30,172 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩30,731 | ₩30,832 | ₩30,731 | ₩30,832 | +0.33% | 400 |
|---|
| 2026.02.12 | ₩29,874 | ₩29,874 | ₩29,874 | ₩29,874 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩30,658 | ₩30,839 | ₩30,658 | ₩30,789 | +0.43% | 500 |
|---|
| 2026.02.10 | ₩32,032 | ₩32,032 | ₩31,579 | ₩31,579 | -1.42% | 300 |
|---|
| 2026.02.09 | ₩31,100 | ₩31,865 | ₩31,100 | ₩31,839 | +2.38% | 1천 |
|---|
| 2026.02.06 | ₩29,994 | ₩31,254 | ₩29,819 | ₩31,254 | +4.20% | 1.7천 |
|---|
| 2026.02.05 | ₩29,169 | ₩29,169 | ₩28,002 | ₩28,002 | -4.00% | 1천 |
|---|
| 2026.02.04 | ₩30,953 | ₩31,046 | ₩30,467 | ₩31,001 | +0.16% | 1.5천 |
|---|
| 2026.02.03 | ₩32,106 | ₩32,106 | ₩32,106 | ₩32,106 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,340 | ₩33,809 | ₩33,192 | ₩33,192 | -0.44% | 2.7천 |
|---|
| 2026.01.30 | ₩34,855 | ₩34,855 | ₩34,293 | ₩34,293 | -1.61% | 500 |
|---|
| 2026.01.29 | ₩35,137 | ₩35,137 | ₩34,325 | ₩34,641 | -1.41% | 2.6천 |
|---|
| 2026.01.28 | ₩37,087 | ₩37,087 | ₩36,574 | ₩36,574 | -1.38% | 1.4천 |
|---|
| 2026.01.27 | ₩36,424 | ₩36,904 | ₩36,424 | ₩36,904 | +1.32% | 200 |
|---|
| 2026.01.26 | ₩36,451 | ₩36,451 | ₩36,348 | ₩36,348 | -0.28% | 1.3천 |
|---|
| 2026.01.23 | ₩36,599 | ₩37,158 | ₩36,599 | ₩37,158 | +1.53% | 300 |
|---|
| 2026.01.22 | ₩36,733 | ₩36,848 | ₩36,733 | ₩36,848 | +0.31% | 100 |
|---|
| 2026.01.21 | ₩36,880 | ₩36,880 | ₩36,757 | ₩36,757 | -0.33% | 400 |
|---|
| 2026.01.20 | ₩36,733 | ₩36,827 | ₩36,196 | ₩36,313 | -1.14% | 3.8천 |
|---|
| 2026.01.16 | ₩38,107 | ₩38,154 | ₩38,107 | ₩38,154 | +0.12% | 700 |
|---|
| 2026.01.15 | ₩38,208 | ₩38,208 | ₩37,647 | ₩37,647 | -1.47% | 200 |
|---|
| 2026.01.14 | ₩38,624 | ₩38,624 | ₩38,067 | ₩38,314 | -0.80% | 4.5천 |
|---|
| 2026.01.13 | ₩37,001 | ₩37,615 | ₩37,001 | ₩37,615 | +1.66% | 400 |
|---|
| 2026.01.12 | ₩36,558 | ₩37,245 | ₩36,558 | ₩37,245 | +1.88% | 1.9천 |
|---|
| 2026.01.09 | ₩36,625 | ₩36,760 | ₩36,505 | ₩36,537 | -0.24% | 6.1천 |
|---|
| 2026.01.08 | ₩36,210 | ₩36,981 | ₩36,210 | ₩36,871 | +1.83% | 800 |
|---|
| 2026.01.07 | ₩37,336 | ₩37,336 | ₩36,612 | ₩36,612 | -1.94% | 3.5천 |
|---|
| 2026.01.06 | ₩36,277 | ₩36,577 | ₩36,277 | ₩36,577 | +0.83% | 1.1천 |
|---|
| 2026.01.05 | ₩36,760 | ₩37,143 | ₩36,746 | ₩37,143 | +1.04% | 3.7천 |
|---|
| 2026.01.02 | ₩34,614 | ₩35,093 | ₩34,614 | ₩35,093 | +1.38% | 300 |
|---|
| 2025.12.31 | ₩34,976 | ₩34,976 | ₩33,890 | ₩34,051 | -2.65% | 1.1천 |
|---|
| 2025.12.30 | ₩35,955 | ₩35,955 | ₩35,467 | ₩35,467 | -1.36% | 900 |
|---|
| 2025.12.29 | ₩36,157 | ₩36,157 | ₩35,848 | ₩35,913 | -0.68% | 1.9천 |
|---|
| 2025.12.26 | ₩36,683 | ₩36,683 | ₩36,683 | ₩36,683 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,195 | ₩38,307 | ₩37,671 | ₩37,686 | -1.33% | 3.4천 |
|---|
| 2025.12.19 | ₩37,256 | ₩37,521 | ₩37,256 | ₩37,521 | +0.71% | 300 |
|---|
| 2025.12.18 | ₩36,719 | ₩36,860 | ₩36,435 | ₩36,435 | -0.77% | 500 |
|---|
| 2025.12.17 | ₩36,733 | ₩36,733 | ₩35,697 | ₩35,697 | -2.82% | 800 |
|---|
| 2025.12.16 | ₩36,263 | ₩36,800 | ₩36,263 | ₩36,800 | +1.48% | 300 |
|---|
| 2025.12.15 | ₩36,330 | ₩36,330 | ₩36,318 | ₩36,318 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩38,168 | ₩38,168 | ₩37,256 | ₩37,279 | -2.33% | 400 |
|---|
| 2025.12.11 | ₩37,028 | ₩37,879 | ₩37,028 | ₩37,879 | +2.30% | 700 |
|---|
| 2025.12.10 | ₩38,114 | ₩38,825 | ₩37,899 | ₩38,364 | +0.65% | 600 |
|---|
| 2025.12.09 | ₩38,543 | ₩38,852 | ₩38,264 | ₩38,264 | -0.72% | 1천 |
|---|
| 2025.12.08 | ₩37,470 | ₩37,470 | ₩37,181 | ₩37,181 | -0.77% | 400 |
|---|
| 2025.12.05 | ₩37,920 | ₩37,920 | ₩37,469 | ₩37,469 | -1.19% | 400 |
|---|
| 2025.12.04 | ₩38,429 | ₩38,429 | ₩37,926 | ₩38,334 | -0.25% | 4.9천 |
|---|
| 2025.12.03 | ₩37,665 | ₩38,060 | ₩37,246 | ₩38,060 | +1.05% | 1.9천 |
|---|
| 2025.12.02 | ₩37,195 | ₩37,308 | ₩36,817 | ₩36,817 | -1.02% | 1.5천 |
|---|
| 2025.12.01 | ₩36,974 | ₩36,974 | ₩36,532 | ₩36,867 | -0.29% | 800 |
|---|
| 2025.11.28 | ₩37,847 | ₩37,847 | ₩37,847 | ₩37,847 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,149 | ₩36,780 | ₩36,149 | ₩36,780 | +1.74% | 3.4천 |
|---|
| 2025.11.25 | ₩35,392 | ₩35,785 | ₩35,231 | ₩35,785 | +1.11% | 1천 |
|---|
| 2025.11.24 | ₩34,533 | ₩35,754 | ₩34,533 | ₩35,754 | +3.53% | 700 |
|---|
| 2025.11.21 | ₩34,426 | ₩34,480 | ₩33,528 | ₩34,093 | -0.97% | 1.8천 |
|---|
| 2025.11.20 | ₩36,581 | ₩36,625 | ₩34,394 | ₩34,394 | -5.98% | 1.3천 |
|---|
| 2025.11.19 | ₩36,128 | ₩36,128 | ₩35,137 | ₩35,587 | -1.50% | 2.1천 |
|---|
| 2025.11.18 | ₩35,150 | ₩36,782 | ₩35,150 | ₩36,477 | +3.77% | 2천 |
|---|
| 2025.11.17 | ₩37,041 | ₩37,041 | ₩36,027 | ₩36,175 | -2.34% | 600 |
|---|
| 2025.11.14 | ₩35,633 | ₩37,363 | ₩35,633 | ₩36,816 | +3.32% | 1.6천 |
|---|
| 2025.11.13 | ₩39,562 | ₩39,562 | ₩37,492 | ₩37,492 | -5.23% | 1.5천 |
|---|
| 2025.11.12 | ₩39,884 | ₩40,193 | ₩39,804 | ₩40,193 | +0.77% | 3천 |
|---|
| 2025.11.11 | ₩40,649 | ₩40,665 | ₩40,448 | ₩40,665 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩42,084 | ₩42,084 | ₩41,696 | ₩41,696 | -0.92% | 2천 |
|---|
| 2025.11.07 | ₩39,965 | ₩41,306 | ₩39,965 | ₩41,160 | +2.99% | 1.1천 |
|---|
| 2025.11.06 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,660 | ₩43,599 | ₩42,660 | ₩43,495 | +1.96% | 900 |
|---|
| 2025.11.04 | ₩44,042 | ₩44,042 | ₩42,447 | ₩42,447 | -3.62% | 400 |
|---|
| 2025.11.03 | ₩45,280 | ₩45,280 | ₩44,652 | ₩44,887 | -0.87% | 1.9천 |
|---|
| 2025.10.31 | ₩45,235 | ₩45,403 | ₩44,605 | ₩44,978 | -0.57% | 1.8천 |
|---|
| 2025.10.30 | ₩44,980 | ₩44,980 | ₩43,751 | ₩43,751 | -2.73% | 2천 |
|---|
| 2025.10.29 | ₩46,603 | ₩46,603 | ₩45,807 | ₩45,807 | -1.71% | 600 |
|---|
| 2025.10.28 | ₩47,301 | ₩47,529 | ₩46,602 | ₩46,602 | -1.48% | 2천 |
|---|
| 2025.10.27 | ₩46,563 | ₩47,365 | ₩46,563 | ₩47,365 | +1.72% | 1천 |
|---|
| 2025.10.24 | ₩45,436 | ₩45,719 | ₩45,423 | ₩45,719 | +0.62% | 900 |
|---|
| 2025.10.23 | ₩43,942 | ₩45,090 | ₩43,942 | ₩45,090 | +2.61% | 700 |
|---|
| 2025.10.22 | ₩44,960 | ₩44,960 | ₩43,831 | ₩43,831 | -2.51% | 1.2천 |
|---|
| 2025.10.21 | ₩46,013 | ₩46,013 | ₩45,886 | ₩45,988 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩46,147 | ₩46,543 | ₩46,147 | ₩46,237 | +0.19% | 1.8천 |
|---|
| 2025.10.17 | ₩44,298 | ₩44,853 | ₩43,921 | ₩44,761 | +1.04% | 2.4천 |
|---|
| 2025.10.16 | ₩46,067 | ₩46,241 | ₩44,538 | ₩44,668 | -3.04% | 1.1천 |
|---|
| 2025.10.15 | ₩46,402 | ₩46,550 | ₩46,053 | ₩46,507 | +0.23% | 1.3천 |
|---|
| 2025.10.14 | ₩45,876 | ₩46,778 | ₩45,718 | ₩46,449 | +1.25% | 2.9천 |
|---|
| 2025.10.13 | ₩46,456 | ₩46,870 | ₩45,752 | ₩46,870 | +0.89% | 3.6천 |
|---|
| 2025.10.10 | ₩48,521 | ₩48,521 | ₩45,643 | ₩45,643 | -5.93% | 1천 |
|---|