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 | ₩35,674 | ₩35,674 | ₩35,674 | ₩35,674 | 0.00% | 100 |
| 2026.10.08 | ₩34,638 | ₩35,026 | ₩34,638 | ₩35,026 | +1.12% | 400 |
| 2026.10.07 | ₩35,879 | ₩35,879 | ₩35,879 | ₩35,879 | 0.00% | 100 |
| 2026.10.06 | ₩37,114 | ₩37,114 | ₩37,114 | ₩37,114 | 0.00% | 100 |
| 2026.10.05 | ₩37,360 | ₩37,368 | ₩37,360 | ₩37,368 | +0.02% | 200 |
| 2026.10.02 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 100 |
| 2026.10.01 | ₩36,314 | ₩36,729 | ₩36,314 | ₩36,729 | +1.14% | 400 |
| 2026.09.30 | ₩36,180 | ₩36,198 | ₩36,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,198 |
| +0.05% |
| 200 |
| 2026.09.29 | ₩36,463 | ₩36,463 | ₩36,463 | ₩36,463 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,526 | ₩38,526 | ₩37,547 | ₩37,696 | -2.15% | 900 |
|---|
| 2026.09.24 | ₩38,191 | ₩38,364 | ₩38,191 | ₩38,364 | +0.45% | 400 |
|---|
| 2026.09.23 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,297 | ₩39,297 | ₩39,297 | ₩39,297 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,888 | ₩39,055 | ₩38,701 | ₩39,055 | +0.43% | 2천 |
|---|
| 2026.09.18 | ₩37,231 | ₩37,231 | ₩37,231 | ₩37,231 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩34,773 | ₩34,773 | ₩34,773 | ₩34,773 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,388 | ₩35,713 | ₩35,388 | ₩35,713 | +0.92% | 200 |
|---|
| 2026.09.11 | ₩35,871 | ₩35,871 | ₩34,946 | ₩35,051 | -2.29% | 3.1천 |
|---|
| 2026.09.10 | ₩34,651 | ₩34,664 | ₩34,651 | ₩34,664 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩35,378 | ₩35,378 | ₩35,134 | ₩35,134 | -0.69% | 500 |
|---|
| 2026.09.08 | ₩35,764 | ₩35,839 | ₩35,764 | ₩35,839 | +0.21% | 200 |
|---|
| 2026.09.04 | ₩35,911 | ₩36,233 | ₩35,911 | ₩36,212 | +0.84% | 1.5천 |
|---|
| 2026.09.03 | ₩37,065 | ₩37,065 | ₩36,703 | ₩37,035 | -0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩33,786 | ₩34,022 | ₩33,786 | ₩34,022 | +0.70% | 1천 |
|---|
| 2026.09.01 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩35,194 | ₩35,431 | ₩35,194 | ₩35,431 | +0.67% | 200 |
|---|
| 2026.08.28 | ₩35,201 | ₩35,201 | ₩34,345 | ₩34,345 | -2.43% | 400 |
|---|
| 2026.08.27 | ₩34,758 | ₩35,874 | ₩34,758 | ₩35,874 | +3.21% | 300 |
|---|
| 2026.08.26 | ₩34,202 | ₩34,202 | ₩34,194 | ₩34,194 | -0.02% | 100 |
|---|
| 2026.08.25 | ₩33,793 | ₩34,816 | ₩33,672 | ₩34,816 | +3.03% | 2.4천 |
|---|
| 2026.08.24 | ₩33,806 | ₩35,107 | ₩33,806 | ₩33,833 | +0.08% | 2.7만 |
|---|
| 2026.08.21 | ₩35,308 | ₩35,938 | ₩33,551 | ₩33,744 | -4.43% | 800 |
|---|
| 2026.08.20 | ₩32,094 | ₩32,094 | ₩32,094 | ₩32,094 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,305 | ₩30,735 | ₩30,305 | ₩30,644 | +1.12% | 2.8천 |
|---|
| 2026.08.18 | ₩28,985 | ₩28,985 | ₩28,688 | ₩28,688 | -1.03% | 200 |
|---|
| 2026.08.17 | ₩29,357 | ₩29,357 | ₩29,357 | ₩29,357 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,072 | ₩29,072 | ₩28,818 | ₩28,948 | -0.43% | 1.3천 |
|---|
| 2026.08.13 | ₩29,201 | ₩29,201 | ₩29,201 | ₩29,201 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,536 | ₩28,552 | ₩28,536 | ₩28,552 | +0.06% | 100 |
|---|
| 2026.08.11 | ₩28,187 | ₩28,865 | ₩28,187 | ₩28,780 | +2.10% | 400 |
|---|
| 2026.08.10 | ₩28,724 | ₩28,753 | ₩28,724 | ₩28,753 | +0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩29,076 | ₩29,076 | ₩29,076 | ₩29,076 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩32,009 | ₩32,009 | ₩28,496 | ₩28,496 | -10.98% | 1.4만 |
|---|
| 2026.08.05 | ₩29,099 | ₩29,099 | ₩29,099 | ₩29,099 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩28,912 | ₩29,553 | ₩28,898 | ₩29,553 | +2.22% | 600 |
|---|
| 2026.08.03 | ₩28,429 | ₩29,247 | ₩28,429 | ₩29,072 | +2.26% | 800 |
|---|
| 2026.07.31 | ₩27,986 | ₩28,418 | ₩27,986 | ₩28,418 | +1.54% | 200 |
|---|
| 2026.07.30 | ₩29,177 | ₩29,177 | ₩29,177 | ₩29,177 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,671 | ₩27,671 | ₩27,671 | ₩27,671 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,201 | ₩28,710 | ₩28,201 | ₩28,710 | +1.81% | 1.1천 |
|---|
| 2026.07.27 | ₩27,651 | ₩29,001 | ₩27,651 | ₩29,001 | +4.88% | 500 |
|---|
| 2026.07.24 | ₩28,268 | ₩28,268 | ₩28,268 | ₩28,268 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,080 | ₩29,080 | ₩29,080 | ₩29,080 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,585 | ₩30,585 | ₩30,585 | ₩30,585 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,004 | ₩30,427 | ₩30,004 | ₩30,089 | +0.28% | 600 |
|---|
| 2026.07.17 | ₩29,327 | ₩29,586 | ₩29,327 | ₩29,586 | +0.88% | 1.9천 |
|---|
| 2026.07.16 | ₩33,860 | ₩33,860 | ₩29,976 | ₩29,976 | -11.47% | 400 |
|---|
| 2026.07.15 | ₩28,523 | ₩30,938 | ₩28,523 | ₩30,938 | +8.47% | 500 |
|---|
| 2026.07.14 | ₩30,742 | ₩30,742 | ₩30,742 | ₩30,742 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,755 | ₩29,755 | ₩29,755 | ₩29,755 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,682 | ₩30,682 | ₩30,581 | ₩30,581 | -0.33% | 400 |
|---|
| 2026.07.08 | ₩29,676 | ₩30,163 | ₩29,676 | ₩30,163 | +1.64% | 500 |
|---|
| 2026.07.07 | ₩30,735 | ₩30,735 | ₩30,533 | ₩30,533 | -0.66% | 400 |
|---|
| 2026.07.06 | ₩30,883 | ₩31,618 | ₩30,588 | ₩31,618 | +2.38% | 1.1천 |
|---|
| 2026.07.02 | ₩30,400 | ₩30,573 | ₩30,400 | ₩30,573 | +0.57% | 500 |
|---|
| 2026.07.01 | ₩30,950 | ₩30,950 | ₩30,592 | ₩30,592 | -1.16% | 300 |
|---|
| 2026.06.30 | ₩29,287 | ₩29,805 | ₩29,287 | ₩29,805 | +1.77% | 700 |
|---|
| 2026.06.29 | ₩29,502 | ₩30,285 | ₩29,475 | ₩30,285 | +2.65% | 1.9천 |
|---|
| 2026.06.26 | ₩28,603 | ₩29,455 | ₩28,603 | ₩29,327 | +2.53% | 4.5천 |
|---|
| 2026.06.25 | ₩28,804 | ₩28,804 | ₩28,791 | ₩28,804 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩29,864 | ₩29,944 | ₩29,662 | ₩29,774 | -0.30% | 700 |
|---|
| 2026.06.23 | ₩31,312 | ₩31,312 | ₩31,037 | ₩31,037 | -0.88% | 400 |
|---|
| 2026.06.22 | ₩32,304 | ₩32,304 | ₩32,045 | ₩32,045 | -0.80% | 300 |
|---|
| 2026.06.18 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,377 | ₩33,377 | ₩32,129 | ₩32,129 | -3.74% | 500 |
|---|
| 2026.06.16 | ₩33,511 | ₩33,511 | ₩32,894 | ₩32,894 | -1.84% | 400 |
|---|
| 2026.06.15 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,532 | ₩32,532 | ₩32,453 | ₩32,453 | -0.24% | 300 |
|---|
| 2026.06.11 | ₩30,883 | ₩32,066 | ₩30,843 | ₩32,066 | +3.83% | 900 |
|---|
| 2026.06.10 | ₩31,178 | ₩31,178 | ₩30,682 | ₩30,682 | -1.59% | 400 |
|---|
| 2026.06.09 | ₩31,459 | ₩31,596 | ₩31,459 | ₩31,596 | +0.43% | 400 |
|---|
| 2026.06.08 | ₩32,572 | ₩32,572 | ₩32,531 | ₩32,531 | -0.13% | 500 |
|---|
| 2026.06.05 | ₩31,446 | ₩31,446 | ₩30,407 | ₩30,926 | -1.65% | 1.5천 |
|---|
| 2026.06.04 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,560 | ₩35,560 | ₩35,560 | ₩35,560 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,965 | ₩36,024 | ₩35,965 | ₩36,024 | +0.16% | 600 |
|---|
| 2026.05.28 | ₩34,436 | ₩37,145 | ₩34,436 | ₩35,764 | +3.86% | 1.4천 |
|---|
| 2026.05.27 | ₩35,374 | ₩35,374 | ₩35,374 | ₩35,374 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,264 | ₩35,264 | ₩35,264 | ₩35,264 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,040 | ₩35,107 | ₩34,911 | ₩34,911 | -0.37% | 2.1천 |
|---|
| 2026.05.21 | ₩32,465 | ₩35,107 | ₩32,465 | ₩35,107 | +8.14% | 600 |
|---|
| 2026.05.20 | ₩34,128 | ₩34,743 | ₩34,128 | ₩34,743 | +1.80% | 3.2천 |
|---|
| 2026.05.19 | ₩35,972 | ₩35,972 | ₩33,417 | ₩34,049 | -5.35% | 600 |
|---|
| 2026.05.18 | ₩33,773 | ₩34,202 | ₩33,672 | ₩34,202 | +1.27% | 600 |
|---|
| 2026.05.15 | ₩35,435 | ₩35,435 | ₩35,323 | ₩35,323 | -0.32% | 100 |
|---|
| 2026.05.14 | ₩36,703 | ₩37,574 | ₩36,703 | ₩37,102 | +1.09% | 400 |
|---|
| 2026.05.13 | ₩36,461 | ₩36,461 | ₩36,461 | ₩36,461 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,247 | ₩36,759 | ₩36,247 | ₩36,759 | +1.41% | 300 |
|---|
| 2026.05.11 | ₩37,963 | ₩37,963 | ₩37,855 | ₩37,855 | -0.29% | 200 |
|---|
| 2026.05.08 | ₩36,153 | ₩36,770 | ₩36,139 | ₩36,770 | +1.71% | 2.6천 |
|---|
| 2026.05.07 | ₩37,735 | ₩37,735 | ₩35,606 | ₩36,037 | -4.50% | 300 |
|---|
| 2026.05.06 | ₩36,461 | ₩36,786 | ₩36,461 | ₩36,786 | +0.89% | 400 |
|---|
| 2026.05.05 | ₩35,898 | ₩35,898 | ₩35,811 | ₩35,811 | -0.24% | 400 |
|---|
| 2026.05.04 | ₩35,197 | ₩35,197 | ₩35,197 | ₩35,197 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩34,735 | ₩34,735 | ₩34,735 | ₩34,735 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,807 | ₩33,570 | ₩32,807 | ₩33,570 | +2.33% | 100 |
|---|
| 2026.04.29 | ₩32,083 | ₩32,318 | ₩32,083 | ₩32,318 | +0.73% | 300 |
|---|
| 2026.04.28 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,726 | ₩34,021 | ₩33,531 | ₩33,885 | +0.47% | 1.2천 |
|---|
| 2026.04.24 | ₩34,383 | ₩34,383 | ₩34,068 | ₩34,068 | -0.92% | 1천 |
|---|
| 2026.04.23 | ₩34,879 | ₩34,879 | ₩33,860 | ₩34,124 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩35,228 | ₩35,315 | ₩34,986 | ₩35,154 | -0.21% | 5.6천 |
|---|
| 2026.04.21 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩34,490 | ₩34,600 | ₩34,396 | ₩34,600 | +0.32% | 1.7천 |
|---|
| 2026.04.16 | ₩32,693 | ₩32,913 | ₩32,693 | ₩32,913 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩32,288 | ₩32,598 | ₩32,288 | ₩32,598 | +0.96% | 600 |
|---|
| 2026.04.14 | ₩31,846 | ₩31,846 | ₩31,465 | ₩31,465 | -1.20% | 1.1천 |
|---|
| 2026.04.13 | ₩29,797 | ₩30,405 | ₩29,797 | ₩30,405 | +2.04% | 1.3천 |
|---|
| 2026.04.10 | ₩29,435 | ₩29,507 | ₩29,435 | ₩29,507 | +0.25% | 400 |
|---|
| 2026.04.09 | ₩29,412 | ₩29,412 | ₩29,412 | ₩29,412 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩29,528 | ₩29,616 | ₩29,377 | ₩29,377 | -0.51% | 400 |
|---|
| 2026.04.07 | ₩27,799 | ₩28,454 | ₩27,785 | ₩28,454 | +2.36% | 600 |
|---|
| 2026.04.06 | ₩28,728 | ₩28,728 | ₩28,728 | ₩28,728 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩27,021 | ₩28,245 | ₩27,021 | ₩28,245 | +4.53% | 600 |
|---|
| 2026.04.01 | ₩28,547 | ₩28,547 | ₩28,547 | ₩28,547 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,733 | ₩28,733 | ₩28,733 | ₩28,733 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩27,439 | ₩27,439 | ₩27,439 | ₩27,439 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,228 | ₩28,228 | ₩28,094 | ₩28,094 | -0.48% | 1.7천 |
|---|
| 2026.03.26 | ₩30,159 | ₩30,159 | ₩29,284 | ₩29,284 | -2.90% | 1천 |
|---|
| 2026.03.25 | ₩30,829 | ₩30,829 | ₩30,435 | ₩30,435 | -1.28% | 600 |
|---|
| 2026.03.24 | ₩29,947 | ₩29,947 | ₩29,947 | ₩29,947 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,521 | ₩30,648 | ₩30,521 | ₩30,564 | +0.14% | 1.3천 |
|---|
| 2026.03.20 | ₩29,944 | ₩29,944 | ₩29,598 | ₩29,598 | -1.16% | 500 |
|---|
| 2026.03.19 | ₩29,864 | ₩30,408 | ₩29,864 | ₩30,408 | +1.82% | 200 |
|---|
| 2026.03.18 | ₩30,757 | ₩30,757 | ₩30,757 | ₩30,757 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,942 | ₩32,068 | ₩31,942 | ₩32,068 | +0.39% | 1.2천 |
|---|
| 2026.03.16 | ₩31,728 | ₩31,903 | ₩31,728 | ₩31,903 | +0.55% | 200 |
|---|
| 2026.03.13 | ₩31,218 | ₩31,218 | ₩30,938 | ₩30,938 | -0.90% | 300 |
|---|
| 2026.03.12 | ₩30,700 | ₩30,700 | ₩30,700 | ₩30,700 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,674 | ₩31,674 | ₩31,508 | ₩31,508 | -0.52% | 200 |
|---|
| 2026.03.10 | ₩31,471 | ₩31,471 | ₩31,308 | ₩31,308 | -0.52% | 300 |
|---|
| 2026.03.09 | ₩29,904 | ₩31,344 | ₩29,904 | ₩31,344 | +4.82% | 600 |
|---|
| 2026.03.06 | ₩30,574 | ₩30,830 | ₩30,574 | ₩30,615 | +0.13% | 600 |
|---|
| 2026.03.05 | ₩32,626 | ₩32,626 | ₩31,419 | ₩31,646 | -3.00% | 600 |
|---|
| 2026.03.04 | ₩32,386 | ₩32,673 | ₩32,386 | ₩32,493 | +0.33% | 6.1천 |
|---|
| 2026.03.03 | ₩29,823 | ₩30,498 | ₩29,823 | ₩30,498 | +2.26% | 3천 |
|---|
| 2026.03.02 | ₩31,540 | ₩31,548 | ₩31,540 | ₩31,548 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩30,749 | ₩30,749 | ₩30,507 | ₩30,656 | -0.30% | 1.5천 |
|---|
| 2026.02.26 | ₩31,243 | ₩31,243 | ₩31,028 | ₩31,028 | -0.69% | 2.6천 |
|---|
| 2026.02.25 | ₩31,272 | ₩31,344 | ₩31,258 | ₩31,344 | +0.23% | 700 |
|---|
| 2026.02.24 | ₩30,126 | ₩30,176 | ₩30,126 | ₩30,176 | +0.16% | 200 |
|---|
| 2026.02.23 | ₩30,574 | ₩30,574 | ₩29,488 | ₩29,488 | -3.55% | 900 |
|---|
| 2026.02.20 | ₩30,936 | ₩30,936 | ₩30,366 | ₩30,533 | -1.30% | 300 |
|---|
| 2026.02.19 | ₩30,554 | ₩30,554 | ₩30,554 | ₩30,554 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,275 | ₩30,275 | ₩30,275 | ₩30,275 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩30,169 | ₩30,169 | ₩30,169 | ₩30,169 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩30,729 | ₩30,829 | ₩30,729 | ₩30,829 | +0.33% | 400 |
|---|
| 2026.02.12 | ₩29,872 | ₩29,872 | ₩29,872 | ₩29,872 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩30,655 | ₩30,836 | ₩30,655 | ₩30,786 | +0.43% | 500 |
|---|
| 2026.02.10 | ₩32,029 | ₩32,029 | ₩31,576 | ₩31,576 | -1.42% | 300 |
|---|
| 2026.02.09 | ₩31,097 | ₩31,862 | ₩31,097 | ₩31,836 | +2.38% | 1천 |
|---|
| 2026.02.06 | ₩29,991 | ₩31,252 | ₩29,817 | ₩31,252 | +4.20% | 1.7천 |
|---|
| 2026.02.05 | ₩29,166 | ₩29,166 | ₩28,000 | ₩28,000 | -4.00% | 1천 |
|---|
| 2026.02.04 | ₩30,950 | ₩31,044 | ₩30,464 | ₩30,998 | +0.16% | 1.5천 |
|---|
| 2026.02.03 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,337 | ₩33,806 | ₩33,189 | ₩33,189 | -0.44% | 2.7천 |
|---|
| 2026.01.30 | ₩34,852 | ₩34,852 | ₩34,290 | ₩34,290 | -1.61% | 500 |
|---|
| 2026.01.29 | ₩35,134 | ₩35,134 | ₩34,322 | ₩34,638 | -1.41% | 2.6천 |
|---|
| 2026.01.28 | ₩37,083 | ₩37,083 | ₩36,571 | ₩36,571 | -1.38% | 1.4천 |
|---|
| 2026.01.27 | ₩36,421 | ₩36,901 | ₩36,421 | ₩36,901 | +1.32% | 200 |
|---|
| 2026.01.26 | ₩36,448 | ₩36,448 | ₩36,345 | ₩36,345 | -0.28% | 1.3천 |
|---|
| 2026.01.23 | ₩36,595 | ₩37,155 | ₩36,595 | ₩37,155 | +1.53% | 300 |
|---|
| 2026.01.22 | ₩36,729 | ₩36,845 | ₩36,729 | ₩36,845 | +0.31% | 100 |
|---|
| 2026.01.21 | ₩36,877 | ₩36,877 | ₩36,754 | ₩36,754 | -0.33% | 400 |
|---|
| 2026.01.20 | ₩36,729 | ₩36,823 | ₩36,193 | ₩36,310 | -1.14% | 3.8천 |
|---|
| 2026.01.16 | ₩38,104 | ₩38,151 | ₩38,104 | ₩38,151 | +0.12% | 700 |
|---|
| 2026.01.15 | ₩38,205 | ₩38,205 | ₩37,644 | ₩37,644 | -1.47% | 200 |
|---|
| 2026.01.14 | ₩38,620 | ₩38,620 | ₩38,064 | ₩38,310 | -0.80% | 4.5천 |
|---|
| 2026.01.13 | ₩36,998 | ₩37,612 | ₩36,998 | ₩37,612 | +1.66% | 400 |
|---|
| 2026.01.12 | ₩36,555 | ₩37,242 | ₩36,555 | ₩37,242 | +1.88% | 1.9천 |
|---|
| 2026.01.09 | ₩36,622 | ₩36,756 | ₩36,501 | ₩36,534 | -0.24% | 6.1천 |
|---|
| 2026.01.08 | ₩36,206 | ₩36,978 | ₩36,206 | ₩36,868 | +1.83% | 800 |
|---|
| 2026.01.07 | ₩37,333 | ₩37,333 | ₩36,609 | ₩36,609 | -1.94% | 3.5천 |
|---|
| 2026.01.06 | ₩36,274 | ₩36,574 | ₩36,274 | ₩36,574 | +0.83% | 1.1천 |
|---|
| 2026.01.05 | ₩36,756 | ₩37,140 | ₩36,743 | ₩37,140 | +1.04% | 3.7천 |
|---|
| 2026.01.02 | ₩34,611 | ₩35,089 | ₩34,611 | ₩35,089 | +1.38% | 300 |
|---|
| 2025.12.31 | ₩34,973 | ₩34,973 | ₩33,887 | ₩34,047 | -2.65% | 1.1천 |
|---|
| 2025.12.30 | ₩35,952 | ₩35,952 | ₩35,464 | ₩35,464 | -1.36% | 900 |
|---|
| 2025.12.29 | ₩36,154 | ₩36,154 | ₩35,844 | ₩35,910 | -0.68% | 1.9천 |
|---|
| 2025.12.26 | ₩36,680 | ₩36,680 | ₩36,680 | ₩36,680 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,191 | ₩38,304 | ₩37,668 | ₩37,683 | -1.33% | 3.4천 |
|---|
| 2025.12.19 | ₩37,252 | ₩37,518 | ₩37,252 | ₩37,518 | +0.71% | 300 |
|---|
| 2025.12.18 | ₩36,716 | ₩36,857 | ₩36,432 | ₩36,432 | -0.77% | 500 |
|---|
| 2025.12.17 | ₩36,729 | ₩36,729 | ₩35,694 | ₩35,694 | -2.82% | 800 |
|---|
| 2025.12.16 | ₩36,260 | ₩36,796 | ₩36,260 | ₩36,796 | +1.48% | 300 |
|---|
| 2025.12.15 | ₩36,327 | ₩36,327 | ₩36,315 | ₩36,315 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩38,164 | ₩38,164 | ₩37,252 | ₩37,275 | -2.33% | 400 |
|---|
| 2025.12.11 | ₩37,024 | ₩37,876 | ₩37,024 | ₩37,876 | +2.30% | 700 |
|---|
| 2025.12.10 | ₩38,111 | ₩38,821 | ₩37,896 | ₩38,360 | +0.65% | 600 |
|---|
| 2025.12.09 | ₩38,540 | ₩38,848 | ₩38,261 | ₩38,261 | -0.72% | 1천 |
|---|
| 2025.12.08 | ₩37,467 | ₩37,467 | ₩37,177 | ₩37,177 | -0.77% | 400 |
|---|
| 2025.12.05 | ₩37,916 | ₩37,916 | ₩37,466 | ₩37,466 | -1.19% | 400 |
|---|
| 2025.12.04 | ₩38,426 | ₩38,426 | ₩37,923 | ₩38,331 | -0.25% | 4.9천 |
|---|
| 2025.12.03 | ₩37,661 | ₩38,057 | ₩37,243 | ₩38,057 | +1.05% | 1.9천 |
|---|
| 2025.12.02 | ₩37,192 | ₩37,305 | ₩36,814 | ₩36,814 | -1.02% | 1.5천 |
|---|
| 2025.12.01 | ₩36,971 | ₩36,971 | ₩36,528 | ₩36,864 | -0.29% | 800 |
|---|
| 2025.11.28 | ₩37,844 | ₩37,844 | ₩37,844 | ₩37,844 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,146 | ₩36,776 | ₩36,146 | ₩36,776 | +1.74% | 3.4천 |
|---|
| 2025.11.25 | ₩35,388 | ₩35,781 | ₩35,228 | ₩35,781 | +1.11% | 1천 |
|---|
| 2025.11.24 | ₩34,530 | ₩35,751 | ₩34,530 | ₩35,751 | +3.53% | 700 |
|---|
| 2025.11.21 | ₩34,423 | ₩34,477 | ₩33,525 | ₩34,090 | -0.97% | 1.8천 |
|---|
| 2025.11.20 | ₩36,578 | ₩36,622 | ₩34,391 | ₩34,391 | -5.98% | 1.3천 |
|---|
| 2025.11.19 | ₩36,125 | ₩36,125 | ₩35,134 | ₩35,584 | -1.50% | 2.1천 |
|---|
| 2025.11.18 | ₩35,147 | ₩36,779 | ₩35,147 | ₩36,473 | +3.77% | 2천 |
|---|
| 2025.11.17 | ₩37,038 | ₩37,038 | ₩36,024 | ₩36,172 | -2.34% | 600 |
|---|
| 2025.11.14 | ₩35,630 | ₩37,360 | ₩35,630 | ₩36,813 | +3.32% | 1.6천 |
|---|
| 2025.11.13 | ₩39,559 | ₩39,559 | ₩37,488 | ₩37,488 | -5.23% | 1.5천 |
|---|
| 2025.11.12 | ₩39,881 | ₩40,189 | ₩39,800 | ₩40,189 | +0.77% | 3천 |
|---|
| 2025.11.11 | ₩40,645 | ₩40,661 | ₩40,444 | ₩40,661 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩42,080 | ₩42,080 | ₩41,692 | ₩41,692 | -0.92% | 2천 |
|---|
| 2025.11.07 | ₩39,961 | ₩41,302 | ₩39,961 | ₩41,156 | +2.99% | 1.1천 |
|---|
| 2025.11.06 | ₩41,283 | ₩41,283 | ₩41,283 | ₩41,283 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,657 | ₩43,595 | ₩42,657 | ₩43,491 | +1.96% | 900 |
|---|
| 2025.11.04 | ₩44,038 | ₩44,038 | ₩42,443 | ₩42,443 | -3.62% | 400 |
|---|
| 2025.11.03 | ₩45,276 | ₩45,276 | ₩44,648 | ₩44,883 | -0.87% | 1.9천 |
|---|
| 2025.10.31 | ₩45,231 | ₩45,399 | ₩44,601 | ₩44,974 | -0.57% | 1.8천 |
|---|
| 2025.10.30 | ₩44,976 | ₩44,976 | ₩43,747 | ₩43,747 | -2.73% | 2천 |
|---|
| 2025.10.29 | ₩46,599 | ₩46,599 | ₩45,803 | ₩45,803 | -1.71% | 600 |
|---|
| 2025.10.28 | ₩47,296 | ₩47,524 | ₩46,598 | ₩46,598 | -1.48% | 2천 |
|---|
| 2025.10.27 | ₩46,559 | ₩47,361 | ₩46,559 | ₩47,361 | +1.72% | 1천 |
|---|
| 2025.10.24 | ₩45,432 | ₩45,715 | ₩45,419 | ₩45,715 | +0.62% | 900 |
|---|
| 2025.10.23 | ₩43,939 | ₩45,086 | ₩43,939 | ₩45,086 | +2.61% | 700 |
|---|
| 2025.10.22 | ₩44,956 | ₩44,956 | ₩43,827 | ₩43,827 | -2.51% | 1.2천 |
|---|
| 2025.10.21 | ₩46,009 | ₩46,009 | ₩45,882 | ₩45,984 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩46,143 | ₩46,539 | ₩46,143 | ₩46,233 | +0.19% | 1.8천 |
|---|
| 2025.10.17 | ₩44,294 | ₩44,849 | ₩43,917 | ₩44,757 | +1.04% | 2.4천 |
|---|
| 2025.10.16 | ₩46,063 | ₩46,237 | ₩44,534 | ₩44,664 | -3.04% | 1.1천 |
|---|
| 2025.10.15 | ₩46,398 | ₩46,545 | ₩46,049 | ₩46,503 | +0.23% | 1.3천 |
|---|
| 2025.10.14 | ₩45,872 | ₩46,773 | ₩45,714 | ₩46,445 | +1.25% | 2.9천 |
|---|
| 2025.10.13 | ₩46,452 | ₩46,866 | ₩45,748 | ₩46,866 | +0.89% | 3.6천 |
|---|
| 2025.10.10 | ₩48,517 | ₩48,517 | ₩45,639 | ₩45,639 | -5.93% | 1천 |
|---|