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 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 100 |
| 2026.10.08 | ₩34,613 | ₩35,001 | ₩34,613 | ₩35,001 | +1.12% | 400 |
| 2026.10.07 | ₩35,854 | ₩35,854 | ₩35,854 | ₩35,854 | 0.00% | 100 |
| 2026.10.06 | ₩37,088 | ₩37,088 | ₩37,088 | ₩37,088 | 0.00% | 100 |
| 2026.10.05 | ₩37,333 | ₩37,341 | ₩37,333 | ₩37,341 | +0.02% | 200 |
| 2026.10.02 | ₩36,860 | ₩36,860 | ₩36,860 | ₩36,860 | 0.00% | 100 |
| 2026.10.01 | ₩36,288 | ₩36,703 | ₩36,288 | ₩36,703 | +1.14% | 400 |
| 2026.09.30 | ₩36,154 | ₩36,172 | ₩36,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,172 |
| +0.05% |
| 200 |
| 2026.09.29 | ₩36,436 | ₩36,436 | ₩36,436 | ₩36,436 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,499 | ₩38,499 | ₩37,521 | ₩37,669 | -2.15% | 900 |
|---|
| 2026.09.24 | ₩38,164 | ₩38,337 | ₩38,164 | ₩38,337 | +0.45% | 400 |
|---|
| 2026.09.23 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,269 | ₩39,269 | ₩39,269 | ₩39,269 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,861 | ₩39,027 | ₩38,673 | ₩39,027 | +0.43% | 2천 |
|---|
| 2026.09.18 | ₩37,204 | ₩37,204 | ₩37,204 | ₩37,204 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩34,748 | ₩34,748 | ₩34,748 | ₩34,748 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,363 | ₩35,687 | ₩35,363 | ₩35,687 | +0.92% | 200 |
|---|
| 2026.09.11 | ₩35,846 | ₩35,846 | ₩34,921 | ₩35,025 | -2.29% | 3.1천 |
|---|
| 2026.09.10 | ₩34,626 | ₩34,640 | ₩34,626 | ₩34,640 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩35,352 | ₩35,352 | ₩35,109 | ₩35,109 | -0.69% | 500 |
|---|
| 2026.09.08 | ₩35,738 | ₩35,813 | ₩35,738 | ₩35,813 | +0.21% | 200 |
|---|
| 2026.09.04 | ₩35,886 | ₩36,207 | ₩35,886 | ₩36,186 | +0.84% | 1.5천 |
|---|
| 2026.09.03 | ₩37,038 | ₩37,038 | ₩36,676 | ₩37,009 | -0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩33,762 | ₩33,998 | ₩33,762 | ₩33,998 | +0.70% | 1천 |
|---|
| 2026.09.01 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩35,169 | ₩35,406 | ₩35,169 | ₩35,406 | +0.67% | 200 |
|---|
| 2026.08.28 | ₩35,176 | ₩35,176 | ₩34,321 | ₩34,321 | -2.43% | 400 |
|---|
| 2026.08.27 | ₩34,733 | ₩35,848 | ₩34,733 | ₩35,848 | +3.21% | 300 |
|---|
| 2026.08.26 | ₩34,177 | ₩34,177 | ₩34,169 | ₩34,169 | -0.02% | 100 |
|---|
| 2026.08.25 | ₩33,769 | ₩34,791 | ₩33,648 | ₩34,791 | +3.03% | 2.4천 |
|---|
| 2026.08.24 | ₩33,782 | ₩35,082 | ₩33,782 | ₩33,809 | +0.08% | 2.7만 |
|---|
| 2026.08.21 | ₩35,283 | ₩35,913 | ₩33,527 | ₩33,720 | -4.43% | 800 |
|---|
| 2026.08.20 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,283 | ₩30,713 | ₩30,283 | ₩30,622 | +1.12% | 2.8천 |
|---|
| 2026.08.18 | ₩28,965 | ₩28,965 | ₩28,667 | ₩28,667 | -1.03% | 200 |
|---|
| 2026.08.17 | ₩29,336 | ₩29,336 | ₩29,336 | ₩29,336 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,052 | ₩29,052 | ₩28,797 | ₩28,927 | -0.43% | 1.3천 |
|---|
| 2026.08.13 | ₩29,180 | ₩29,180 | ₩29,180 | ₩29,180 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,516 | ₩28,532 | ₩28,516 | ₩28,532 | +0.06% | 100 |
|---|
| 2026.08.11 | ₩28,167 | ₩28,844 | ₩28,167 | ₩28,760 | +2.10% | 400 |
|---|
| 2026.08.10 | ₩28,703 | ₩28,733 | ₩28,703 | ₩28,733 | +0.10% | 1.2천 |
|---|
| 2026.08.07 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩31,986 | ₩31,986 | ₩28,475 | ₩28,475 | -10.98% | 1.4만 |
|---|
| 2026.08.05 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩28,891 | ₩29,531 | ₩28,877 | ₩29,531 | +2.22% | 600 |
|---|
| 2026.08.03 | ₩28,408 | ₩29,226 | ₩28,408 | ₩29,052 | +2.26% | 800 |
|---|
| 2026.07.31 | ₩27,966 | ₩28,398 | ₩27,966 | ₩28,398 | +1.54% | 200 |
|---|
| 2026.07.30 | ₩29,156 | ₩29,156 | ₩29,156 | ₩29,156 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,651 | ₩27,651 | ₩27,651 | ₩27,651 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,181 | ₩28,690 | ₩28,181 | ₩28,690 | +1.81% | 1.1천 |
|---|
| 2026.07.27 | ₩27,631 | ₩28,981 | ₩27,631 | ₩28,981 | +4.88% | 500 |
|---|
| 2026.07.24 | ₩28,248 | ₩28,248 | ₩28,248 | ₩28,248 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,060 | ₩29,060 | ₩29,060 | ₩29,060 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,563 | ₩30,563 | ₩30,563 | ₩30,563 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,983 | ₩30,405 | ₩29,983 | ₩30,067 | +0.28% | 600 |
|---|
| 2026.07.17 | ₩29,306 | ₩29,565 | ₩29,306 | ₩29,565 | +0.88% | 1.9천 |
|---|
| 2026.07.16 | ₩33,836 | ₩33,836 | ₩29,955 | ₩29,955 | -11.47% | 400 |
|---|
| 2026.07.15 | ₩28,502 | ₩30,916 | ₩28,502 | ₩30,916 | +8.47% | 500 |
|---|
| 2026.07.14 | ₩30,720 | ₩30,720 | ₩30,720 | ₩30,720 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,734 | ₩29,734 | ₩29,734 | ₩29,734 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,660 | ₩30,660 | ₩30,559 | ₩30,559 | -0.33% | 400 |
|---|
| 2026.07.08 | ₩29,655 | ₩30,141 | ₩29,655 | ₩30,141 | +1.64% | 500 |
|---|
| 2026.07.07 | ₩30,713 | ₩30,713 | ₩30,511 | ₩30,511 | -0.66% | 400 |
|---|
| 2026.07.06 | ₩30,861 | ₩31,595 | ₩30,566 | ₩31,595 | +2.38% | 1.1천 |
|---|
| 2026.07.02 | ₩30,378 | ₩30,551 | ₩30,378 | ₩30,551 | +0.57% | 500 |
|---|
| 2026.07.01 | ₩30,928 | ₩30,928 | ₩30,570 | ₩30,570 | -1.16% | 300 |
|---|
| 2026.06.30 | ₩29,266 | ₩29,783 | ₩29,266 | ₩29,783 | +1.77% | 700 |
|---|
| 2026.06.29 | ₩29,480 | ₩30,263 | ₩29,454 | ₩30,263 | +2.65% | 1.9천 |
|---|
| 2026.06.26 | ₩28,583 | ₩29,434 | ₩28,583 | ₩29,306 | +2.53% | 4.5천 |
|---|
| 2026.06.25 | ₩28,784 | ₩28,784 | ₩28,770 | ₩28,784 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩29,842 | ₩29,923 | ₩29,641 | ₩29,752 | -0.30% | 700 |
|---|
| 2026.06.23 | ₩31,289 | ₩31,289 | ₩31,015 | ₩31,015 | -0.88% | 400 |
|---|
| 2026.06.22 | ₩32,281 | ₩32,281 | ₩32,022 | ₩32,022 | -0.80% | 300 |
|---|
| 2026.06.18 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,353 | ₩33,353 | ₩32,106 | ₩32,106 | -3.74% | 500 |
|---|
| 2026.06.16 | ₩33,487 | ₩33,487 | ₩32,871 | ₩32,871 | -1.84% | 400 |
|---|
| 2026.06.15 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,509 | ₩32,509 | ₩32,430 | ₩32,430 | -0.24% | 300 |
|---|
| 2026.06.11 | ₩30,861 | ₩32,043 | ₩30,820 | ₩32,043 | +3.83% | 900 |
|---|
| 2026.06.10 | ₩31,155 | ₩31,155 | ₩30,660 | ₩30,660 | -1.59% | 400 |
|---|
| 2026.06.09 | ₩31,437 | ₩31,574 | ₩31,437 | ₩31,574 | +0.43% | 400 |
|---|
| 2026.06.08 | ₩32,549 | ₩32,549 | ₩32,508 | ₩32,508 | -0.13% | 500 |
|---|
| 2026.06.05 | ₩31,423 | ₩31,423 | ₩30,385 | ₩30,904 | -1.65% | 1.5천 |
|---|
| 2026.06.04 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩35,535 | ₩35,535 | ₩35,535 | ₩35,535 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,939 | ₩35,998 | ₩35,939 | ₩35,998 | +0.16% | 600 |
|---|
| 2026.05.28 | ₩34,412 | ₩37,119 | ₩34,412 | ₩35,738 | +3.86% | 1.4천 |
|---|
| 2026.05.27 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,015 | ₩35,082 | ₩34,886 | ₩34,886 | -0.37% | 2.1천 |
|---|
| 2026.05.21 | ₩32,442 | ₩35,082 | ₩32,442 | ₩35,082 | +8.14% | 600 |
|---|
| 2026.05.20 | ₩34,104 | ₩34,719 | ₩34,104 | ₩34,719 | +1.80% | 3.2천 |
|---|
| 2026.05.19 | ₩35,946 | ₩35,946 | ₩33,393 | ₩34,024 | -5.35% | 600 |
|---|
| 2026.05.18 | ₩33,748 | ₩34,177 | ₩33,648 | ₩34,177 | +1.27% | 600 |
|---|
| 2026.05.15 | ₩35,410 | ₩35,410 | ₩35,297 | ₩35,297 | -0.32% | 100 |
|---|
| 2026.05.14 | ₩36,676 | ₩37,547 | ₩36,676 | ₩37,076 | +1.09% | 400 |
|---|
| 2026.05.13 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,221 | ₩36,733 | ₩36,221 | ₩36,733 | +1.41% | 300 |
|---|
| 2026.05.11 | ₩37,936 | ₩37,936 | ₩37,827 | ₩37,827 | -0.29% | 200 |
|---|
| 2026.05.08 | ₩36,127 | ₩36,743 | ₩36,114 | ₩36,743 | +1.71% | 2.6천 |
|---|
| 2026.05.07 | ₩37,708 | ₩37,708 | ₩35,580 | ₩36,012 | -4.50% | 300 |
|---|
| 2026.05.06 | ₩36,435 | ₩36,759 | ₩36,435 | ₩36,759 | +0.89% | 400 |
|---|
| 2026.05.05 | ₩35,872 | ₩35,872 | ₩35,785 | ₩35,785 | -0.24% | 400 |
|---|
| 2026.05.04 | ₩35,172 | ₩35,172 | ₩35,172 | ₩35,172 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,784 | ₩33,546 | ₩32,784 | ₩33,546 | +2.33% | 100 |
|---|
| 2026.04.29 | ₩32,060 | ₩32,294 | ₩32,060 | ₩32,294 | +0.73% | 300 |
|---|
| 2026.04.28 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,702 | ₩33,996 | ₩33,507 | ₩33,861 | +0.47% | 1.2천 |
|---|
| 2026.04.24 | ₩34,358 | ₩34,358 | ₩34,043 | ₩34,043 | -0.92% | 1천 |
|---|
| 2026.04.23 | ₩34,854 | ₩34,854 | ₩33,836 | ₩34,099 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩35,202 | ₩35,289 | ₩34,961 | ₩35,129 | -0.21% | 5.6천 |
|---|
| 2026.04.21 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩34,465 | ₩34,575 | ₩34,372 | ₩34,575 | +0.32% | 1.7천 |
|---|
| 2026.04.16 | ₩32,670 | ₩32,889 | ₩32,670 | ₩32,889 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩32,265 | ₩32,575 | ₩32,265 | ₩32,575 | +0.96% | 600 |
|---|
| 2026.04.14 | ₩31,823 | ₩31,823 | ₩31,442 | ₩31,442 | -1.20% | 1.1천 |
|---|
| 2026.04.13 | ₩29,775 | ₩30,384 | ₩29,775 | ₩30,384 | +2.04% | 1.3천 |
|---|
| 2026.04.10 | ₩29,413 | ₩29,486 | ₩29,413 | ₩29,486 | +0.25% | 400 |
|---|
| 2026.04.09 | ₩29,391 | ₩29,391 | ₩29,391 | ₩29,391 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩29,507 | ₩29,594 | ₩29,356 | ₩29,356 | -0.51% | 400 |
|---|
| 2026.04.07 | ₩27,779 | ₩28,434 | ₩27,765 | ₩28,434 | +2.36% | 600 |
|---|
| 2026.04.06 | ₩28,707 | ₩28,707 | ₩28,707 | ₩28,707 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩27,001 | ₩28,225 | ₩27,001 | ₩28,225 | +4.53% | 600 |
|---|
| 2026.04.01 | ₩28,526 | ₩28,526 | ₩28,526 | ₩28,526 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,713 | ₩28,713 | ₩28,713 | ₩28,713 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩27,419 | ₩27,419 | ₩27,419 | ₩27,419 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,207 | ₩28,207 | ₩28,073 | ₩28,073 | -0.48% | 1.7천 |
|---|
| 2026.03.26 | ₩30,137 | ₩30,137 | ₩29,263 | ₩29,263 | -2.90% | 1천 |
|---|
| 2026.03.25 | ₩30,807 | ₩30,807 | ₩30,413 | ₩30,413 | -1.28% | 600 |
|---|
| 2026.03.24 | ₩29,925 | ₩29,925 | ₩29,925 | ₩29,925 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,499 | ₩30,626 | ₩30,499 | ₩30,542 | +0.14% | 1.3천 |
|---|
| 2026.03.20 | ₩29,923 | ₩29,923 | ₩29,577 | ₩29,577 | -1.16% | 500 |
|---|
| 2026.03.19 | ₩29,842 | ₩30,386 | ₩29,842 | ₩30,386 | +1.82% | 200 |
|---|
| 2026.03.18 | ₩30,735 | ₩30,735 | ₩30,735 | ₩30,735 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,919 | ₩32,045 | ₩31,919 | ₩32,045 | +0.39% | 1.2천 |
|---|
| 2026.03.16 | ₩31,705 | ₩31,880 | ₩31,705 | ₩31,880 | +0.55% | 200 |
|---|
| 2026.03.13 | ₩31,196 | ₩31,196 | ₩30,916 | ₩30,916 | -0.90% | 300 |
|---|
| 2026.03.12 | ₩30,678 | ₩30,678 | ₩30,678 | ₩30,678 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,651 | ₩31,651 | ₩31,485 | ₩31,485 | -0.52% | 200 |
|---|
| 2026.03.10 | ₩31,449 | ₩31,449 | ₩31,285 | ₩31,285 | -0.52% | 300 |
|---|
| 2026.03.09 | ₩29,882 | ₩31,322 | ₩29,882 | ₩31,322 | +4.82% | 600 |
|---|
| 2026.03.06 | ₩30,552 | ₩30,808 | ₩30,552 | ₩30,593 | +0.13% | 600 |
|---|
| 2026.03.05 | ₩32,603 | ₩32,603 | ₩31,397 | ₩31,623 | -3.00% | 600 |
|---|
| 2026.03.04 | ₩32,363 | ₩32,650 | ₩32,363 | ₩32,470 | +0.33% | 6.1천 |
|---|
| 2026.03.03 | ₩29,802 | ₩30,476 | ₩29,802 | ₩30,476 | +2.26% | 3천 |
|---|
| 2026.03.02 | ₩31,517 | ₩31,525 | ₩31,517 | ₩31,525 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩30,727 | ₩30,727 | ₩30,485 | ₩30,634 | -0.30% | 1.5천 |
|---|
| 2026.02.26 | ₩31,221 | ₩31,221 | ₩31,005 | ₩31,005 | -0.69% | 2.6천 |
|---|
| 2026.02.25 | ₩31,249 | ₩31,322 | ₩31,236 | ₩31,322 | +0.23% | 700 |
|---|
| 2026.02.24 | ₩30,105 | ₩30,154 | ₩30,105 | ₩30,154 | +0.16% | 200 |
|---|
| 2026.02.23 | ₩30,552 | ₩30,552 | ₩29,467 | ₩29,467 | -3.55% | 900 |
|---|
| 2026.02.20 | ₩30,914 | ₩30,914 | ₩30,345 | ₩30,511 | -1.30% | 300 |
|---|
| 2026.02.19 | ₩30,532 | ₩30,532 | ₩30,532 | ₩30,532 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,254 | ₩30,254 | ₩30,254 | ₩30,254 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩30,148 | ₩30,148 | ₩30,148 | ₩30,148 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩30,707 | ₩30,807 | ₩30,707 | ₩30,807 | +0.33% | 400 |
|---|
| 2026.02.12 | ₩29,850 | ₩29,850 | ₩29,850 | ₩29,850 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩30,633 | ₩30,814 | ₩30,633 | ₩30,764 | +0.43% | 500 |
|---|
| 2026.02.10 | ₩32,006 | ₩32,006 | ₩31,553 | ₩31,553 | -1.42% | 300 |
|---|
| 2026.02.09 | ₩31,075 | ₩31,839 | ₩31,075 | ₩31,813 | +2.38% | 1천 |
|---|
| 2026.02.06 | ₩29,970 | ₩31,229 | ₩29,795 | ₩31,229 | +4.20% | 1.7천 |
|---|
| 2026.02.05 | ₩29,145 | ₩29,145 | ₩27,980 | ₩27,980 | -4.00% | 1천 |
|---|
| 2026.02.04 | ₩30,928 | ₩31,021 | ₩30,443 | ₩30,976 | +0.16% | 1.5천 |
|---|
| 2026.02.03 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,313 | ₩33,782 | ₩33,165 | ₩33,165 | -0.44% | 2.7천 |
|---|
| 2026.01.30 | ₩34,827 | ₩34,827 | ₩34,266 | ₩34,266 | -1.61% | 500 |
|---|
| 2026.01.29 | ₩35,109 | ₩35,109 | ₩34,298 | ₩34,613 | -1.41% | 2.6천 |
|---|
| 2026.01.28 | ₩37,057 | ₩37,057 | ₩36,545 | ₩36,545 | -1.38% | 1.4천 |
|---|
| 2026.01.27 | ₩36,395 | ₩36,875 | ₩36,395 | ₩36,875 | +1.32% | 200 |
|---|
| 2026.01.26 | ₩36,422 | ₩36,422 | ₩36,319 | ₩36,319 | -0.28% | 1.3천 |
|---|
| 2026.01.23 | ₩36,569 | ₩37,128 | ₩36,569 | ₩37,128 | +1.53% | 300 |
|---|
| 2026.01.22 | ₩36,703 | ₩36,818 | ₩36,703 | ₩36,818 | +0.31% | 100 |
|---|
| 2026.01.21 | ₩36,851 | ₩36,851 | ₩36,727 | ₩36,727 | -0.33% | 400 |
|---|
| 2026.01.20 | ₩36,703 | ₩36,797 | ₩36,167 | ₩36,284 | -1.14% | 3.8천 |
|---|
| 2026.01.16 | ₩38,077 | ₩38,124 | ₩38,077 | ₩38,124 | +0.12% | 700 |
|---|
| 2026.01.15 | ₩38,177 | ₩38,177 | ₩37,617 | ₩37,617 | -1.47% | 200 |
|---|
| 2026.01.14 | ₩38,593 | ₩38,593 | ₩38,036 | ₩38,283 | -0.80% | 4.5천 |
|---|
| 2026.01.13 | ₩36,971 | ₩37,585 | ₩36,971 | ₩37,585 | +1.66% | 400 |
|---|
| 2026.01.12 | ₩36,529 | ₩37,215 | ₩36,529 | ₩37,215 | +1.88% | 1.9천 |
|---|
| 2026.01.09 | ₩36,596 | ₩36,730 | ₩36,475 | ₩36,508 | -0.24% | 6.1천 |
|---|
| 2026.01.08 | ₩36,181 | ₩36,951 | ₩36,181 | ₩36,841 | +1.83% | 800 |
|---|
| 2026.01.07 | ₩37,306 | ₩37,306 | ₩36,583 | ₩36,583 | -1.94% | 3.5천 |
|---|
| 2026.01.06 | ₩36,248 | ₩36,548 | ₩36,248 | ₩36,548 | +0.83% | 1.1천 |
|---|
| 2026.01.05 | ₩36,730 | ₩37,113 | ₩36,717 | ₩37,113 | +1.04% | 3.7천 |
|---|
| 2026.01.02 | ₩34,586 | ₩35,064 | ₩34,586 | ₩35,064 | +1.38% | 300 |
|---|
| 2025.12.31 | ₩34,948 | ₩34,948 | ₩33,862 | ₩34,023 | -2.65% | 1.1천 |
|---|
| 2025.12.30 | ₩35,926 | ₩35,926 | ₩35,438 | ₩35,438 | -1.36% | 900 |
|---|
| 2025.12.29 | ₩36,128 | ₩36,128 | ₩35,819 | ₩35,884 | -0.68% | 1.9천 |
|---|
| 2025.12.26 | ₩36,654 | ₩36,654 | ₩36,654 | ₩36,654 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩37,039 | ₩37,039 | ₩37,039 | ₩37,039 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,164 | ₩38,276 | ₩37,641 | ₩37,656 | -1.33% | 3.4천 |
|---|
| 2025.12.19 | ₩37,226 | ₩37,491 | ₩37,226 | ₩37,491 | +0.71% | 300 |
|---|
| 2025.12.18 | ₩36,690 | ₩36,830 | ₩36,406 | ₩36,406 | -0.77% | 500 |
|---|
| 2025.12.17 | ₩36,703 | ₩36,703 | ₩35,669 | ₩35,669 | -2.82% | 800 |
|---|
| 2025.12.16 | ₩36,234 | ₩36,770 | ₩36,234 | ₩36,770 | +1.48% | 300 |
|---|
| 2025.12.15 | ₩36,301 | ₩36,301 | ₩36,289 | ₩36,289 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩38,137 | ₩38,137 | ₩37,226 | ₩37,249 | -2.33% | 400 |
|---|
| 2025.12.11 | ₩36,998 | ₩37,849 | ₩36,998 | ₩37,849 | +2.30% | 700 |
|---|
| 2025.12.10 | ₩38,083 | ₩38,794 | ₩37,869 | ₩38,333 | +0.65% | 600 |
|---|
| 2025.12.09 | ₩38,512 | ₩38,820 | ₩38,233 | ₩38,233 | -0.72% | 1천 |
|---|
| 2025.12.08 | ₩37,440 | ₩37,440 | ₩37,151 | ₩37,151 | -0.77% | 400 |
|---|
| 2025.12.05 | ₩37,889 | ₩37,889 | ₩37,439 | ₩37,439 | -1.19% | 400 |
|---|
| 2025.12.04 | ₩38,398 | ₩38,398 | ₩37,896 | ₩38,303 | -0.25% | 4.9천 |
|---|
| 2025.12.03 | ₩37,634 | ₩38,030 | ₩37,216 | ₩38,030 | +1.05% | 1.9천 |
|---|
| 2025.12.02 | ₩37,165 | ₩37,278 | ₩36,788 | ₩36,788 | -1.02% | 1.5천 |
|---|
| 2025.12.01 | ₩36,944 | ₩36,944 | ₩36,502 | ₩36,837 | -0.29% | 800 |
|---|
| 2025.11.28 | ₩37,817 | ₩37,817 | ₩37,817 | ₩37,817 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,120 | ₩36,750 | ₩36,120 | ₩36,750 | +1.74% | 3.4천 |
|---|
| 2025.11.25 | ₩35,363 | ₩35,756 | ₩35,202 | ₩35,756 | +1.11% | 1천 |
|---|
| 2025.11.24 | ₩34,506 | ₩35,725 | ₩34,506 | ₩35,725 | +3.53% | 700 |
|---|
| 2025.11.21 | ₩34,398 | ₩34,452 | ₩33,501 | ₩34,066 | -0.97% | 1.8천 |
|---|
| 2025.11.20 | ₩36,552 | ₩36,596 | ₩34,366 | ₩34,366 | -5.98% | 1.3천 |
|---|
| 2025.11.19 | ₩36,099 | ₩36,099 | ₩35,109 | ₩35,559 | -1.50% | 2.1천 |
|---|
| 2025.11.18 | ₩35,122 | ₩36,753 | ₩35,122 | ₩36,447 | +3.77% | 2천 |
|---|
| 2025.11.17 | ₩37,011 | ₩37,011 | ₩35,998 | ₩36,146 | -2.34% | 600 |
|---|
| 2025.11.14 | ₩35,604 | ₩37,333 | ₩35,604 | ₩36,786 | +3.32% | 1.6천 |
|---|
| 2025.11.13 | ₩39,531 | ₩39,531 | ₩37,462 | ₩37,462 | -5.23% | 1.5천 |
|---|
| 2025.11.12 | ₩39,852 | ₩40,160 | ₩39,772 | ₩40,160 | +0.77% | 3천 |
|---|
| 2025.11.11 | ₩40,616 | ₩40,632 | ₩40,415 | ₩40,632 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩42,050 | ₩42,050 | ₩41,663 | ₩41,663 | -0.92% | 2천 |
|---|
| 2025.11.07 | ₩39,933 | ₩41,273 | ₩39,933 | ₩41,127 | +2.99% | 1.1천 |
|---|
| 2025.11.06 | ₩41,254 | ₩41,254 | ₩41,254 | ₩41,254 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,626 | ₩43,564 | ₩42,626 | ₩43,460 | +1.96% | 900 |
|---|
| 2025.11.04 | ₩44,006 | ₩44,006 | ₩42,413 | ₩42,413 | -3.62% | 400 |
|---|
| 2025.11.03 | ₩45,243 | ₩45,243 | ₩44,616 | ₩44,850 | -0.87% | 1.9천 |
|---|
| 2025.10.31 | ₩45,199 | ₩45,366 | ₩44,569 | ₩44,942 | -0.57% | 1.8천 |
|---|
| 2025.10.30 | ₩44,944 | ₩44,944 | ₩43,715 | ₩43,715 | -2.73% | 2천 |
|---|
| 2025.10.29 | ₩46,566 | ₩46,566 | ₩45,770 | ₩45,770 | -1.71% | 600 |
|---|
| 2025.10.28 | ₩47,263 | ₩47,490 | ₩46,564 | ₩46,564 | -1.48% | 2천 |
|---|
| 2025.10.27 | ₩46,525 | ₩47,327 | ₩46,525 | ₩47,327 | +1.72% | 1천 |
|---|
| 2025.10.24 | ₩45,400 | ₩45,683 | ₩45,386 | ₩45,683 | +0.62% | 900 |
|---|
| 2025.10.23 | ₩43,907 | ₩45,054 | ₩43,907 | ₩45,054 | +2.61% | 700 |
|---|
| 2025.10.22 | ₩44,924 | ₩44,924 | ₩43,796 | ₩43,796 | -2.51% | 1.2천 |
|---|
| 2025.10.21 | ₩45,976 | ₩45,976 | ₩45,849 | ₩45,951 | -0.06% | 1.1천 |
|---|
| 2025.10.20 | ₩46,110 | ₩46,505 | ₩46,110 | ₩46,200 | +0.19% | 1.8천 |
|---|
| 2025.10.17 | ₩44,262 | ₩44,817 | ₩43,886 | ₩44,725 | +1.04% | 2.4천 |
|---|
| 2025.10.16 | ₩46,030 | ₩46,204 | ₩44,502 | ₩44,632 | -3.04% | 1.1천 |
|---|
| 2025.10.15 | ₩46,365 | ₩46,512 | ₩46,016 | ₩46,469 | +0.23% | 1.3천 |
|---|
| 2025.10.14 | ₩45,839 | ₩46,740 | ₩45,681 | ₩46,412 | +1.25% | 2.9천 |
|---|
| 2025.10.13 | ₩46,418 | ₩46,832 | ₩45,715 | ₩46,832 | +0.89% | 3.6천 |
|---|
| 2025.10.10 | ₩48,482 | ₩48,482 | ₩45,606 | ₩45,606 | -5.93% | 1천 |
|---|