시장 데이터를 불러오는 중
전체 종목
Global X Blockchain & Bitcoin Strategy ETF 과거 주가
Global X Blockchain & Bitcoin Strategy ETF · BITS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Blockchain & Bitcoin Strategy ETF · BITS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,268 | ₩85,669 | ₩84,268 | ₩85,028 | +0.90% | 1.8천 |
| 2026.10.08 | ₩84,948 | ₩85,282 | ₩82,975 | ₩84,434 | -0.61% | 1.5천 |
| 2026.10.07 | ₩86,829 | ₩86,829 | ₩86,829 | ₩86,829 | 0.00% | 300 |
| 2026.10.06 | ₩89,783 | ₩90,163 | ₩89,776 | ₩89,955 | +0.19% | 600 |
| 2026.10.05 | ₩89,189 | ₩89,936 | ₩89,189 | ₩89,936 | +0.84% | 700 |
| 2026.10.02 | ₩89,289 | ₩89,289 | ₩89,289 | ₩89,289 | 0.00% | 500 |
| 2026.10.01 | ₩89,429 | ₩89,429 | ₩89,245 | ₩89,245 | -0.21% | 300 |
| 2026.09.30 | ₩89,349 | ₩89,349 | ₩88,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,709 |
| -0.72% |
| 600 |
| 2026.09.29 | ₩89,640 | ₩89,640 | ₩89,640 | ₩89,640 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩90,989 | ₩91,243 | ₩89,976 | ₩89,976 | -1.11% | 1.1천 |
|---|
| 2026.09.25 | ₩91,536 | ₩91,764 | ₩91,536 | ₩91,764 | +0.25% | 1천 |
|---|
| 2026.09.24 | ₩93,257 | ₩93,617 | ₩93,110 | ₩93,617 | +0.39% | 800 |
|---|
| 2026.09.23 | ₩94,964 | ₩94,964 | ₩93,843 | ₩93,959 | -1.06% | 1.4천 |
|---|
| 2026.09.22 | ₩96,177 | ₩96,737 | ₩96,017 | ₩96,401 | +0.23% | 4.2천 |
|---|
| 2026.09.21 | ₩94,990 | ₩96,017 | ₩94,990 | ₩95,917 | +0.98% | 3.6천 |
|---|
| 2026.09.18 | ₩86,682 | ₩91,212 | ₩86,682 | ₩91,212 | +5.23% | 1.3천 |
|---|
| 2026.09.17 | ₩84,735 | ₩84,914 | ₩84,735 | ₩84,914 | +0.21% | 300 |
|---|
| 2026.09.16 | ₩83,148 | ₩83,148 | ₩83,148 | ₩83,148 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩85,162 | ₩85,162 | ₩82,615 | ₩83,408 | -2.06% | 2.1천 |
|---|
| 2026.09.14 | ₩87,749 | ₩87,909 | ₩87,602 | ₩87,909 | +0.18% | 700 |
|---|
| 2026.09.11 | ₩86,769 | ₩88,776 | ₩86,395 | ₩86,687 | -0.09% | 3.4천 |
|---|
| 2026.09.10 | ₩85,122 | ₩85,646 | ₩85,122 | ₩85,646 | +0.62% | 300 |
|---|
| 2026.09.09 | ₩88,762 | ₩88,762 | ₩87,629 | ₩87,629 | -1.28% | 600 |
|---|
| 2026.09.08 | ₩87,762 | ₩88,902 | ₩87,762 | ₩88,902 | +1.30% | 500 |
|---|
| 2026.09.04 | ₩88,642 | ₩89,455 | ₩88,536 | ₩89,455 | +0.92% | 1.4천 |
|---|
| 2026.09.03 | ₩85,882 | ₩90,336 | ₩85,882 | ₩90,336 | +5.19% | 2.1천 |
|---|
| 2026.09.02 | ₩84,162 | ₩84,162 | ₩83,816 | ₩83,816 | -0.41% | 600 |
|---|
| 2026.09.01 | ₩83,662 | ₩83,662 | ₩82,961 | ₩83,321 | -0.41% | 900 |
|---|
| 2026.08.31 | ₩83,548 | ₩85,910 | ₩83,521 | ₩85,910 | +2.83% | 1.2천 |
|---|
| 2026.08.28 | ₩84,282 | ₩84,282 | ₩84,070 | ₩84,070 | -0.25% | 1.1천 |
|---|
| 2026.08.27 | ₩88,509 | ₩89,776 | ₩88,509 | ₩88,802 | +0.33% | 1.6천 |
|---|
| 2026.08.26 | ₩86,869 | ₩86,869 | ₩86,455 | ₩86,455 | -0.48% | 5.3천 |
|---|
| 2026.08.25 | ₩87,089 | ₩87,849 | ₩87,089 | ₩87,786 | +0.80% | 2.7천 |
|---|
| 2026.08.24 | ₩87,135 | ₩87,135 | ₩85,470 | ₩85,643 | -1.71% | 2.2천 |
|---|
| 2026.08.21 | ₩85,642 | ₩87,536 | ₩84,584 | ₩85,989 | +0.40% | 4.6천 |
|---|
| 2026.08.20 | ₩80,014 | ₩82,117 | ₩79,961 | ₩82,117 | +2.63% | 5.4천 |
|---|
| 2026.08.19 | ₩73,606 | ₩77,974 | ₩73,606 | ₩77,267 | +4.97% | 2.1천 |
|---|
| 2026.08.18 | ₩73,520 | ₩73,640 | ₩73,489 | ₩73,489 | -0.04% | 500 |
|---|
| 2026.08.17 | ₩74,607 | ₩75,144 | ₩74,213 | ₩75,144 | +0.72% | 1천 |
|---|
| 2026.08.14 | ₩72,793 | ₩73,506 | ₩72,793 | ₩73,486 | +0.95% | 2.4천 |
|---|
| 2026.08.13 | ₩75,453 | ₩75,453 | ₩73,426 | ₩73,673 | -2.36% | 1.4천 |
|---|
| 2026.08.12 | ₩74,847 | ₩74,847 | ₩73,533 | ₩74,327 | -0.69% | 1.3천 |
|---|
| 2026.08.11 | ₩73,000 | ₩73,273 | ₩73,000 | ₩73,092 | +0.13% | 300 |
|---|
| 2026.08.10 | ₩74,680 | ₩74,680 | ₩72,781 | ₩72,781 | -2.54% | 800 |
|---|
| 2026.08.07 | ₩74,006 | ₩74,991 | ₩74,006 | ₩74,991 | +1.33% | 700 |
|---|
| 2026.08.06 | ₩73,733 | ₩75,747 | ₩73,733 | ₩74,399 | +0.90% | 3.6천 |
|---|
| 2026.08.05 | ₩75,617 | ₩75,713 | ₩75,509 | ₩75,509 | -0.14% | 600 |
|---|
| 2026.08.04 | ₩76,440 | ₩76,440 | ₩76,339 | ₩76,339 | -0.13% | 400 |
|---|
| 2026.08.03 | ₩74,813 | ₩76,214 | ₩74,813 | ₩75,999 | +1.58% | 5.1천 |
|---|
| 2026.07.31 | ₩76,400 | ₩76,400 | ₩74,001 | ₩74,001 | -3.14% | 600 |
|---|
| 2026.07.30 | ₩76,600 | ₩76,600 | ₩76,575 | ₩76,575 | -0.03% | 500 |
|---|
| 2026.07.29 | ₩74,333 | ₩74,333 | ₩71,086 | ₩71,086 | -4.37% | 1.4천 |
|---|
| 2026.07.28 | ₩74,381 | ₩74,381 | ₩74,381 | ₩74,381 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩76,827 | ₩78,334 | ₩76,147 | ₩76,274 | -0.72% | 2.1천 |
|---|
| 2026.07.24 | ₩76,600 | ₩76,600 | ₩75,733 | ₩76,033 | -0.74% | 1.6천 |
|---|
| 2026.07.23 | ₩79,254 | ₩79,894 | ₩78,417 | ₩78,417 | -1.06% | 800 |
|---|
| 2026.07.22 | ₩79,988 | ₩80,014 | ₩79,379 | ₩79,379 | -0.76% | 800 |
|---|
| 2026.07.21 | ₩79,961 | ₩80,068 | ₩79,747 | ₩79,894 | -0.08% | 3.3천 |
|---|
| 2026.07.20 | ₩74,400 | ₩77,054 | ₩74,400 | ₩76,576 | +2.93% | 4.1천 |
|---|
| 2026.07.17 | ₩72,146 | ₩73,266 | ₩71,893 | ₩73,226 | +1.50% | 1.4천 |
|---|
| 2026.07.16 | ₩73,770 | ₩73,770 | ₩73,770 | ₩73,770 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩75,867 | ₩76,802 | ₩75,840 | ₩76,802 | +1.23% | 1.5천 |
|---|
| 2026.07.14 | ₩75,227 | ₩75,931 | ₩75,227 | ₩75,931 | +0.94% | 800 |
|---|
| 2026.07.13 | ₩74,707 | ₩75,013 | ₩73,640 | ₩73,985 | -0.97% | 1천 |
|---|
| 2026.07.10 | ₩76,687 | ₩76,687 | ₩76,687 | ₩76,687 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩76,727 | ₩77,214 | ₩76,727 | ₩76,783 | +0.07% | 900 |
|---|
| 2026.07.08 | ₩74,400 | ₩75,512 | ₩74,126 | ₩75,512 | +1.49% | 1.8천 |
|---|
| 2026.07.07 | ₩76,214 | ₩76,214 | ₩75,860 | ₩75,860 | -0.46% | 400 |
|---|
| 2026.07.06 | ₩75,053 | ₩78,487 | ₩75,053 | ₩77,900 | +3.79% | 3.3천 |
|---|
| 2026.07.02 | ₩76,680 | ₩77,054 | ₩74,040 | ₩74,469 | -2.88% | 2.7천 |
|---|
| 2026.07.01 | ₩74,627 | ₩76,073 | ₩74,627 | ₩75,463 | +1.12% | 2.3천 |
|---|
| 2026.06.30 | ₩75,913 | ₩76,340 | ₩74,933 | ₩75,580 | -0.44% | 3.6천 |
|---|
| 2026.06.29 | ₩78,774 | ₩78,774 | ₩76,400 | ₩78,039 | -0.93% | 2.4천 |
|---|
| 2026.06.26 | ₩76,867 | ₩79,001 | ₩76,867 | ₩78,715 | +2.40% | 3.4천 |
|---|
| 2026.06.25 | ₩77,920 | ₩77,920 | ₩77,254 | ₩77,394 | -0.68% | 1.8천 |
|---|
| 2026.06.24 | ₩78,745 | ₩78,745 | ₩78,745 | ₩78,745 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩83,248 | ₩83,248 | ₩82,753 | ₩82,753 | -0.59% | 1천 |
|---|
| 2026.06.22 | ₩88,562 | ₩88,562 | ₩85,268 | ₩85,268 | -3.72% | 1.5천 |
|---|
| 2026.06.18 | ₩86,642 | ₩86,642 | ₩84,122 | ₩84,954 | -1.95% | 1.3천 |
|---|
| 2026.06.17 | ₩85,589 | ₩85,589 | ₩84,442 | ₩84,530 | -1.24% | 1.1천 |
|---|
| 2026.06.16 | ₩86,842 | ₩87,676 | ₩86,049 | ₩86,049 | -0.91% | 2천 |
|---|
| 2026.06.15 | ₩87,202 | ₩87,829 | ₩86,855 | ₩87,129 | -0.08% | 1.5천 |
|---|
| 2026.06.12 | ₩82,228 | ₩84,682 | ₩82,228 | ₩83,216 | +1.20% | 1.7천 |
|---|
| 2026.06.11 | ₩80,441 | ₩82,588 | ₩80,148 | ₩82,588 | +2.67% | 900 |
|---|
| 2026.06.10 | ₩79,387 | ₩79,701 | ₩78,579 | ₩78,579 | -1.02% | 3.5천 |
|---|
| 2026.06.09 | ₩78,401 | ₩80,677 | ₩78,401 | ₩80,677 | +2.90% | 700 |
|---|
| 2026.06.08 | ₩82,175 | ₩83,695 | ₩81,975 | ₩83,068 | +1.09% | 1만 |
|---|
| 2026.06.05 | ₩80,308 | ₩80,308 | ₩77,047 | ₩78,465 | -2.29% | 7.1천 |
|---|
| 2026.06.04 | ₩84,335 | ₩86,055 | ₩84,028 | ₩85,402 | +1.27% | 2.8천 |
|---|
| 2026.06.03 | ₩89,176 | ₩89,429 | ₩87,109 | ₩87,122 | -2.30% | 2.1천 |
|---|
| 2026.06.02 | ₩90,576 | ₩91,563 | ₩89,764 | ₩89,764 | -0.90% | 3.7천 |
|---|
| 2026.06.01 | ₩91,443 | ₩93,483 | ₩90,616 | ₩92,995 | +1.70% | 2.5천 |
|---|
| 2026.05.29 | ₩92,416 | ₩93,669 | ₩92,416 | ₩93,669 | +1.35% | 1.4천 |
|---|
| 2026.05.28 | ₩93,017 | ₩93,818 | ₩93,017 | ₩93,818 | +0.86% | 1.2천 |
|---|
| 2026.05.27 | ₩91,190 | ₩93,970 | ₩91,190 | ₩93,970 | +3.05% | 6천 |
|---|
| 2026.05.26 | ₩94,150 | ₩94,150 | ₩91,096 | ₩92,743 | -1.49% | 2.1천 |
|---|
| 2026.05.22 | ₩93,143 | ₩93,143 | ₩91,843 | ₩91,843 | -1.40% | 1.1천 |
|---|
| 2026.05.21 | ₩90,389 | ₩93,337 | ₩90,389 | ₩93,337 | +3.26% | 3.7천 |
|---|
| 2026.05.20 | ₩90,127 | ₩91,003 | ₩90,056 | ₩90,652 | +0.58% | 1.2천 |
|---|
| 2026.05.19 | ₩88,402 | ₩89,002 | ₩87,656 | ₩88,733 | +0.37% | 1.8천 |
|---|
| 2026.05.18 | ₩90,016 | ₩90,376 | ₩87,549 | ₩89,303 | -0.79% | 4.4천 |
|---|
| 2026.05.15 | ₩94,163 | ₩94,163 | ₩91,750 | ₩92,442 | -1.83% | 8.6천 |
|---|
| 2026.05.14 | ₩93,963 | ₩98,244 | ₩93,510 | ₩97,140 | +3.38% | 8.2천 |
|---|
| 2026.05.13 | ₩92,736 | ₩94,539 | ₩92,736 | ₩94,539 | +1.94% | 900 |
|---|
| 2026.05.12 | ₩94,763 | ₩94,882 | ₩92,296 | ₩94,882 | +0.13% | 5.2천 |
|---|
| 2026.05.11 | ₩93,830 | ₩96,857 | ₩93,830 | ₩96,857 | +3.23% | 2.4천 |
|---|
| 2026.05.08 | ₩95,217 | ₩95,217 | ₩92,630 | ₩94,101 | -1.17% | 2.5천 |
|---|
| 2026.05.07 | ₩96,217 | ₩96,217 | ₩92,776 | ₩93,457 | -2.87% | 3.4천 |
|---|
| 2026.05.06 | ₩94,283 | ₩97,272 | ₩94,283 | ₩97,272 | +3.17% | 6.2천 |
|---|
| 2026.05.05 | ₩90,869 | ₩92,442 | ₩89,389 | ₩92,442 | +1.73% | 9.9천 |
|---|
| 2026.05.04 | ₩87,629 | ₩88,809 | ₩87,496 | ₩88,682 | +1.20% | 5.1천 |
|---|
| 2026.05.01 | ₩86,029 | ₩86,082 | ₩85,455 | ₩85,802 | -0.26% | 800 |
|---|
| 2026.04.30 | ₩83,295 | ₩84,462 | ₩83,295 | ₩84,348 | +1.26% | 4.3천 |
|---|
| 2026.04.29 | ₩81,641 | ₩81,641 | ₩81,217 | ₩81,217 | -0.52% | 500 |
|---|
| 2026.04.28 | ₩82,975 | ₩82,975 | ₩82,095 | ₩82,944 | -0.04% | 1.8천 |
|---|
| 2026.04.27 | ₩86,949 | ₩86,949 | ₩84,562 | ₩85,007 | -2.23% | 4.9천 |
|---|
| 2026.04.24 | ₩83,762 | ₩87,095 | ₩83,762 | ₩86,594 | +3.38% | 900 |
|---|
| 2026.04.23 | ₩87,162 | ₩87,162 | ₩86,429 | ₩86,993 | -0.19% | 600 |
|---|
| 2026.04.22 | ₩86,095 | ₩87,842 | ₩86,095 | ₩87,625 | +1.78% | 6.4천 |
|---|
| 2026.04.21 | ₩85,228 | ₩85,228 | ₩82,969 | ₩82,969 | -2.65% | 5.7천 |
|---|
| 2026.04.20 | ₩84,375 | ₩85,653 | ₩84,108 | ₩85,653 | +1.51% | 2.6천 |
|---|
| 2026.04.17 | ₩84,588 | ₩86,282 | ₩84,228 | ₩86,229 | +1.94% | 7.4천 |
|---|
| 2026.04.16 | ₩83,628 | ₩83,628 | ₩81,541 | ₩82,813 | -0.97% | 1.3천 |
|---|
| 2026.04.15 | ₩82,268 | ₩82,681 | ₩80,628 | ₩82,580 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩80,774 | ₩83,188 | ₩80,774 | ₩82,001 | +1.52% | 3.9천 |
|---|
| 2026.04.13 | ₩75,213 | ₩78,765 | ₩74,232 | ₩78,765 | +4.72% | 2.4천 |
|---|
| 2026.04.10 | ₩76,214 | ₩77,254 | ₩76,214 | ₩76,831 | +0.81% | 2.2천 |
|---|
| 2026.04.09 | ₩74,893 | ₩76,067 | ₩73,786 | ₩75,639 | +1.00% | 2천 |
|---|
| 2026.04.08 | ₩76,013 | ₩76,420 | ₩74,320 | ₩74,813 | -1.58% | 5.2천 |
|---|
| 2026.04.07 | ₩69,212 | ₩71,294 | ₩69,212 | ₩71,294 | +3.01% | 2천 |
|---|
| 2026.04.06 | ₩70,226 | ₩71,746 | ₩70,226 | ₩71,313 | +1.55% | 1.9만 |
|---|
| 2026.04.02 | ₩66,254 | ₩68,898 | ₩66,254 | ₩68,898 | +3.99% | 4.8천 |
|---|
| 2026.04.01 | ₩70,199 | ₩70,199 | ₩69,139 | ₩69,174 | -1.46% | 3.2천 |
|---|
| 2026.03.31 | ₩66,665 | ₩68,839 | ₩66,492 | ₩68,711 | +3.07% | 2.8천 |
|---|
| 2026.03.30 | ₩69,412 | ₩69,412 | ₩65,185 | ₩65,573 | -5.53% | 4.5천 |
|---|
| 2026.03.27 | ₩69,559 | ₩69,559 | ₩66,885 | ₩67,456 | -3.02% | 4.7천 |
|---|
| 2026.03.26 | ₩73,520 | ₩73,733 | ₩70,746 | ₩70,999 | -3.43% | 3.2천 |
|---|
| 2026.03.25 | ₩75,720 | ₩76,214 | ₩74,720 | ₩75,053 | -0.88% | 5천 |
|---|
| 2026.03.24 | ₩73,413 | ₩73,626 | ₩73,089 | ₩73,089 | -0.44% | 700 |
|---|
| 2026.03.23 | ₩73,893 | ₩75,907 | ₩73,893 | ₩75,057 | +1.58% | 6.2천 |
|---|
| 2026.03.20 | ₩73,420 | ₩73,773 | ₩72,720 | ₩72,985 | -0.59% | 2.1천 |
|---|
| 2026.03.19 | ₩72,560 | ₩74,567 | ₩72,508 | ₩74,567 | +2.77% | 4.3천 |
|---|
| 2026.03.18 | ₩76,520 | ₩76,520 | ₩74,927 | ₩74,927 | -2.08% | 2.6천 |
|---|
| 2026.03.17 | ₩77,894 | ₩78,721 | ₩77,707 | ₩78,378 | +0.62% | 4.3천 |
|---|
| 2026.03.16 | ₩78,201 | ₩78,201 | ₩76,854 | ₩77,738 | -0.59% | 5.1천 |
|---|
| 2026.03.13 | ₩76,147 | ₩77,414 | ₩72,653 | ₩74,400 | -2.29% | 6.4천 |
|---|
| 2026.03.12 | ₩73,306 | ₩73,760 | ₩72,666 | ₩73,606 | +0.41% | 3천 |
|---|
| 2026.03.11 | ₩74,827 | ₩75,607 | ₩74,227 | ₩74,816 | -0.01% | 2.4천 |
|---|
| 2026.03.10 | ₩73,560 | ₩74,893 | ₩73,093 | ₩73,165 | -0.54% | 2.5만 |
|---|
| 2026.03.09 | ₩71,186 | ₩72,820 | ₩71,119 | ₩72,724 | +2.16% | 5천 |
|---|
| 2026.03.06 | ₩73,186 | ₩73,320 | ₩70,499 | ₩70,958 | -3.04% | 5.4천 |
|---|
| 2026.03.05 | ₩76,747 | ₩77,427 | ₩74,253 | ₩75,483 | -1.65% | 4.5천 |
|---|
| 2026.03.04 | ₩77,040 | ₩78,629 | ₩75,960 | ₩78,122 | +1.40% | 8.4천 |
|---|
| 2026.03.03 | ₩71,666 | ₩73,026 | ₩71,199 | ₩71,911 | +0.34% | 1.9천 |
|---|
| 2026.03.02 | ₩70,919 | ₩75,040 | ₩70,919 | ₩74,659 | +5.27% | 2.2천 |
|---|
| 2026.02.27 | ₩73,506 | ₩73,506 | ₩70,979 | ₩71,873 | -2.22% | 3.9천 |
|---|
| 2026.02.26 | ₩75,827 | ₩76,120 | ₩73,733 | ₩74,861 | -1.27% | 2.7천 |
|---|
| 2026.02.25 | ₩75,187 | ₩76,934 | ₩74,600 | ₩76,231 | +1.39% | 3.3천 |
|---|
| 2026.02.24 | ₩69,239 | ₩72,994 | ₩69,239 | ₩72,994 | +5.42% | 2.1천 |
|---|
| 2026.02.23 | ₩70,959 | ₩71,385 | ₩69,932 | ₩70,883 | -0.11% | 9.7천 |
|---|
| 2026.02.20 | ₩73,386 | ₩74,293 | ₩71,959 | ₩72,508 | -1.20% | 3.1천 |
|---|
| 2026.02.19 | ₩72,353 | ₩73,382 | ₩71,953 | ₩73,382 | +1.42% | 1.6천 |
|---|
| 2026.02.18 | ₩73,973 | ₩73,973 | ₩72,712 | ₩72,712 | -1.71% | 1.9천 |
|---|
| 2026.02.17 | ₩73,586 | ₩73,933 | ₩72,526 | ₩73,530 | -0.08% | 3.4천 |
|---|
| 2026.02.13 | ₩72,786 | ₩76,147 | ₩72,786 | ₩75,336 | +3.50% | 8.2천 |
|---|
| 2026.02.12 | ₩74,627 | ₩74,627 | ₩71,333 | ₩71,985 | -3.54% | 1.1만 |
|---|
| 2026.02.11 | ₩75,827 | ₩75,913 | ₩72,586 | ₩74,331 | -1.97% | 1.5만 |
|---|
| 2026.02.10 | ₩77,147 | ₩78,034 | ₩76,080 | ₩76,087 | -1.37% | 6.9천 |
|---|
| 2026.02.09 | ₩74,040 | ₩78,334 | ₩73,613 | ₩78,157 | +5.56% | 1.7만 |
|---|
| 2026.02.06 | ₩69,679 | ₩75,600 | ₩69,679 | ₩75,091 | +7.77% | 1.3만 |
|---|
| 2026.02.05 | ₩74,480 | ₩74,480 | ₩65,805 | ₩66,293 | -10.99% | 8.9천 |
|---|
| 2026.02.04 | ₩80,774 | ₩80,774 | ₩74,412 | ₩76,522 | -5.26% | 9.5천 |
|---|
| 2026.02.03 | ₩83,695 | ₩83,695 | ₩78,614 | ₩82,457 | -1.48% | 1.4만 |
|---|
| 2026.02.02 | ₩82,895 | ₩83,962 | ₩81,428 | ₩82,937 | +0.05% | 4.3천 |
|---|
| 2026.01.30 | ₩89,283 | ₩89,283 | ₩85,509 | ₩87,010 | -2.55% | 4.4천 |
|---|
| 2026.01.29 | ₩94,457 | ₩94,457 | ₩89,396 | ₩90,431 | -4.26% | 9.4천 |
|---|
| 2026.01.28 | ₩96,884 | ₩96,884 | ₩95,633 | ₩95,801 | -1.12% | 1.3천 |
|---|
| 2026.01.27 | ₩92,350 | ₩95,842 | ₩91,976 | ₩95,842 | +3.78% | 2.5천 |
|---|
| 2026.01.26 | ₩92,870 | ₩92,870 | ₩91,258 | ₩91,258 | -1.74% | 2.5천 |
|---|
| 2026.01.23 | ₩92,376 | ₩96,924 | ₩91,650 | ₩94,269 | +2.05% | 3.3천 |
|---|
| 2026.01.22 | ₩94,697 | ₩94,697 | ₩92,655 | ₩92,655 | -2.16% | 1.8천 |
|---|
| 2026.01.21 | ₩94,697 | ₩94,870 | ₩90,829 | ₩93,979 | -0.76% | 5.3천 |
|---|
| 2026.01.20 | ₩94,857 | ₩96,124 | ₩93,577 | ₩93,749 | -1.17% | 6.3천 |
|---|
| 2026.01.16 | ₩97,564 | ₩100,204 | ₩97,217 | ₩99,844 | +2.34% | 6.9천 |
|---|
| 2026.01.15 | ₩98,331 | ₩98,456 | ₩97,684 | ₩97,697 | -0.64% | 5.1천 |
|---|
| 2026.01.14 | ₩99,364 | ₩100,031 | ₩98,091 | ₩99,688 | +0.33% | 3.9천 |
|---|
| 2026.01.13 | ₩96,070 | ₩97,719 | ₩95,777 | ₩97,719 | +1.72% | 4.2천 |
|---|
| 2026.01.12 | ₩92,470 | ₩95,737 | ₩92,470 | ₩95,000 | +2.74% | 6.6천 |
|---|
| 2026.01.09 | ₩92,603 | ₩95,228 | ₩92,150 | ₩92,490 | -0.12% | 4.2천 |
|---|
| 2026.01.08 | ₩90,616 | ₩93,603 | ₩90,616 | ₩92,054 | +1.59% | 3.2천 |
|---|
| 2026.01.07 | ₩92,163 | ₩93,243 | ₩91,206 | ₩91,206 | -1.04% | 1.4만 |
|---|
| 2026.01.06 | ₩95,390 | ₩95,390 | ₩91,475 | ₩93,307 | -2.18% | 1만 |
|---|
| 2026.01.05 | ₩92,710 | ₩95,497 | ₩92,454 | ₩94,874 | +2.33% | 3.7천 |
|---|
| 2026.01.02 | ₩85,722 | ₩89,429 | ₩85,615 | ₩88,986 | +3.81% | 5.2천 |
|---|
| 2025.12.31 | ₩84,682 | ₩84,682 | ₩83,308 | ₩83,635 | -1.24% | 3.9천 |
|---|
| 2025.12.30 | ₩85,282 | ₩86,042 | ₩83,655 | ₩83,655 | -1.91% | 5.2만 |
|---|
| 2025.12.29 | ₩103,418 | ₩104,992 | ₩103,418 | ₩103,617 | +0.19% | 5.9천 |
|---|
| 2025.12.26 | ₩107,766 | ₩107,766 | ₩103,325 | ₩104,427 | -3.10% | 1.3만 |
|---|
| 2025.12.24 | ₩105,432 | ₩105,856 | ₩105,085 | ₩105,856 | +0.40% | 1.6천 |
|---|
| 2025.12.23 | ₩105,725 | ₩107,032 | ₩105,679 | ₩106,275 | +0.52% | 3.4천 |
|---|
| 2025.12.22 | ₩109,646 | ₩110,620 | ₩107,886 | ₩107,900 | -1.59% | 5.6천 |
|---|
| 2025.12.19 | ₩106,072 | ₩106,663 | ₩104,925 | ₩106,663 | +0.56% | 4천 |
|---|
| 2025.12.18 | ₩104,379 | ₩106,566 | ₩100,917 | ₩100,917 | -3.32% | 5.5천 |
|---|
| 2025.12.17 | ₩106,152 | ₩106,686 | ₩101,182 | ₩101,182 | -4.68% | 6.4천 |
|---|
| 2025.12.16 | ₩103,138 | ₩104,799 | ₩103,005 | ₩104,793 | +1.60% | 3.3천 |
|---|
| 2025.12.15 | ₩104,134 | ₩104,485 | ₩101,605 | ₩101,895 | -2.15% | 7.1천 |
|---|
| 2025.12.12 | ₩115,340 | ₩115,340 | ₩109,726 | ₩109,726 | -4.87% | 2.2천 |
|---|
| 2025.12.11 | ₩112,020 | ₩114,738 | ₩110,486 | ₩114,738 | +2.43% | 2.3천 |
|---|
| 2025.12.10 | ₩115,047 | ₩116,821 | ₩114,834 | ₩115,573 | +0.46% | 4.7천 |
|---|
| 2025.12.09 | ₩112,727 | ₩118,794 | ₩112,727 | ₩116,745 | +3.56% | 2.3천 |
|---|
| 2025.12.08 | ₩112,927 | ₩113,353 | ₩111,326 | ₩113,240 | +0.28% | 5.4천 |
|---|
| 2025.12.05 | ₩112,487 | ₩113,280 | ₩110,446 | ₩111,100 | -1.23% | 7.1천 |
|---|
| 2025.12.04 | ₩114,354 | ₩115,339 | ₩114,147 | ₩115,339 | +0.86% | 3.7천 |
|---|
| 2025.12.03 | ₩112,353 | ₩113,772 | ₩111,702 | ₩113,772 | +1.26% | 3천 |
|---|
| 2025.12.02 | ₩112,180 | ₩112,880 | ₩110,442 | ₩110,442 | -1.55% | 3.8천 |
|---|
| 2025.12.01 | ₩108,019 | ₩109,753 | ₩106,462 | ₩108,455 | +0.40% | 6.8천 |
|---|
| 2025.11.28 | ₩115,594 | ₩116,423 | ₩113,193 | ₩114,279 | -1.14% | 4.3천 |
|---|
| 2025.11.26 | ₩107,872 | ₩111,993 | ₩107,439 | ₩111,381 | +3.25% | 1.4만 |
|---|
| 2025.11.25 | ₩107,752 | ₩107,752 | ₩104,788 | ₩107,079 | -0.63% | 8.4천 |
|---|
| 2025.11.24 | ₩102,565 | ₩108,341 | ₩102,565 | ₩108,341 | +5.63% | 1.4만 |
|---|
| 2025.11.21 | ₩99,431 | ₩101,458 | ₩98,991 | ₩100,227 | +0.80% | 2.3만 |
|---|
| 2025.11.20 | ₩110,073 | ₩110,300 | ₩102,038 | ₩102,038 | -7.30% | 6.7천 |
|---|
| 2025.11.19 | ₩109,353 | ₩111,246 | ₩105,659 | ₩106,723 | -2.40% | 1.6만 |
|---|
| 2025.11.18 | ₩108,926 | ₩111,713 | ₩108,653 | ₩110,734 | +1.66% | 3.2천 |
|---|
| 2025.11.17 | ₩110,566 | ₩110,860 | ₩108,797 | ₩108,797 | -1.60% | 2.5천 |
|---|
| 2025.11.14 | ₩110,646 | ₩116,341 | ₩110,646 | ₩111,577 | +0.84% | 3.8천 |
|---|
| 2025.11.13 | ₩122,288 | ₩122,288 | ₩115,729 | ₩115,729 | -5.36% | 4.6천 |
|---|
| 2025.11.12 | ₩128,529 | ₩128,529 | ₩123,835 | ₩124,691 | -2.99% | 7.5천 |
|---|
| 2025.11.11 | ₩132,170 | ₩132,170 | ₩127,712 | ₩127,712 | -3.37% | 2.6천 |
|---|
| 2025.11.10 | ₩136,524 | ₩136,524 | ₩133,417 | ₩134,149 | -1.74% | 2.8천 |
|---|
| 2025.11.07 | ₩129,863 | ₩133,489 | ₩126,742 | ₩133,489 | +2.79% | 3천 |
|---|
| 2025.11.06 | ₩136,824 | ₩137,344 | ₩132,253 | ₩132,253 | -3.34% | 4.9천 |
|---|
| 2025.11.05 | ₩137,744 | ₩140,072 | ₩137,744 | ₩139,794 | +1.49% | 3천 |
|---|
| 2025.11.04 | ₩136,024 | ₩142,803 | ₩134,357 | ₩134,795 | -0.90% | 3.8천 |
|---|
| 2025.11.03 | ₩146,639 | ₩146,639 | ₩141,078 | ₩143,124 | -2.40% | 2.6천 |
|---|
| 2025.10.31 | ₩145,066 | ₩145,066 | ₩142,585 | ₩143,625 | -0.99% | 2.7천 |
|---|
| 2025.10.30 | ₩140,361 | ₩142,765 | ₩139,903 | ₩139,903 | -0.33% | 1.6천 |
|---|
| 2025.10.29 | ₩146,826 | ₩147,906 | ₩143,846 | ₩145,516 | -0.89% | 1.7만 |
|---|
| 2025.10.28 | ₩152,427 | ₩152,427 | ₩148,418 | ₩148,418 | -2.63% | 1.5천 |
|---|
| 2025.10.27 | ₩152,174 | ₩152,174 | ₩150,600 | ₩150,939 | -0.81% | 3.1천 |
|---|
| 2025.10.24 | ₩146,066 | ₩146,474 | ₩144,539 | ₩146,413 | +0.24% | 3.4천 |
|---|
| 2025.10.23 | ₩137,304 | ₩142,119 | ₩137,304 | ₩140,801 | +2.55% | 4.1천 |
|---|
| 2025.10.22 | ₩141,812 | ₩141,812 | ₩133,810 | ₩136,111 | -4.02% | 8.8천 |
|---|
| 2025.10.21 | ₩146,359 | ₩149,230 | ₩144,332 | ₩144,880 | -1.01% | 1.9천 |
|---|
| 2025.10.20 | ₩148,440 | ₩151,133 | ₩146,639 | ₩147,662 | -0.52% | 1.6만 |
|---|
| 2025.10.17 | ₩139,291 | ₩142,096 | ₩138,691 | ₩142,096 | +2.01% | 5.1천 |
|---|
| 2025.10.16 | ₩155,348 | ₩155,348 | ₩143,847 | ₩143,847 | -7.40% | 1.9만 |
|---|
| 2025.10.15 | ₩158,401 | ₩158,401 | ₩152,764 | ₩155,052 | -2.11% | 5.1천 |
|---|
| 2025.10.14 | ₩145,319 | ₩155,988 | ₩141,812 | ₩153,008 | +5.29% | 5.4천 |
|---|
| 2025.10.13 | ₩146,773 | ₩150,788 | ₩146,733 | ₩150,788 | +2.74% | 2.6천 |
|---|
| 2025.10.10 | ₩155,241 | ₩155,241 | ₩145,048 | ₩145,048 | -6.57% | 4.2천 |
|---|