시장 데이터를 불러오는 중
전체 종목
Global X Blockchain ETF 과거 주가
Global X Blockchain ETF · BKCH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Blockchain ETF · BKCH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,674 | ₩87,008 | ₩84,800 | ₩86,500 | -0.20% | 8.1만 |
| 2026.10.08 | ₩87,704 | ₩87,731 | ₩84,137 | ₩85,790 | -2.18% | 9.5만 |
| 2026.10.07 | ₩90,208 | ₩90,382 | ₩88,267 | ₩89,578 | -0.70% | 5.6만 |
| 2026.10.06 | ₩94,317 | ₩95,428 | ₩93,019 | ₩93,621 | -0.74% | 5만 |
| 2026.10.05 | ₩95,321 | ₩95,321 | ₩92,256 | ₩93,715 | -1.69% | 2.7만 |
| 2026.10.02 | ₩96,660 | ₩98,989 | ₩92,604 | ₩93,701 | -3.06% | 8.5만 |
| 2026.10.01 | ₩92,938 | ₩94,411 | ₩91,452 | ₩93,407 | +0.50% | 4.5만 |
| 2026.09.30 | ₩97,664 | ₩97,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,487 |
| -4.28% |
| 6.3만 |
| 2026.09.29 | ₩98,801 | ₩98,801 | ₩95,508 | ₩95,709 | -3.13% | 3.1만 |
|---|
| 2026.09.28 | ₩99,390 | ₩100,448 | ₩96,633 | ₩96,700 | -2.71% | 4.9만 |
|---|
| 2026.09.25 | ₩103,875 | ₩103,875 | ₩99,216 | ₩100,314 | -3.43% | 2.8만 |
|---|
| 2026.09.24 | ₩102,228 | ₩104,905 | ₩102,188 | ₩103,393 | +1.14% | 4.1만 |
|---|
| 2026.09.23 | ₩106,070 | ₩108,064 | ₩104,169 | ₩104,403 | -1.57% | 8만 |
|---|
| 2026.09.22 | ₩105,427 | ₩108,399 | ₩105,414 | ₩107,904 | +2.35% | 5.6만 |
|---|
| 2026.09.21 | ₩107,315 | ₩108,426 | ₩105,427 | ₩106,217 | -1.02% | 7.8만 |
|---|
| 2026.09.18 | ₩96,686 | ₩103,058 | ₩96,686 | ₩102,924 | +6.45% | 3.5만 |
|---|
| 2026.09.17 | ₩94,531 | ₩95,535 | ₩92,149 | ₩94,545 | +0.01% | 2.1만 |
|---|
| 2026.09.16 | ₩91,734 | ₩92,135 | ₩88,521 | ₩90,676 | -1.15% | 4.1만 |
|---|
| 2026.09.15 | ₩95,013 | ₩95,013 | ₩90,649 | ₩90,957 | -4.27% | 3만 |
|---|
| 2026.09.14 | ₩94,652 | ₩98,882 | ₩94,652 | ₩97,490 | +3.00% | 2.1만 |
|---|
| 2026.09.11 | ₩96,552 | ₩99,993 | ₩96,004 | ₩97,302 | +0.78% | 1.3만 |
|---|
| 2026.09.10 | ₩95,053 | ₩97,556 | ₩94,036 | ₩94,732 | -0.34% | 2.3만 |
|---|
| 2026.09.09 | ₩102,549 | ₩102,549 | ₩97,918 | ₩97,918 | -4.52% | 2.9만 |
|---|
| 2026.09.08 | ₩100,019 | ₩102,884 | ₩99,384 | ₩100,956 | +0.94% | 2.4만 |
|---|
| 2026.09.04 | ₩97,490 | ₩100,394 | ₩97,396 | ₩100,274 | +2.86% | 12.2만 |
|---|
| 2026.09.03 | ₩91,707 | ₩100,086 | ₩91,707 | ₩99,899 | +8.93% | 4.5만 |
|---|
| 2026.09.02 | ₩87,651 | ₩90,823 | ₩87,008 | ₩90,395 | +3.13% | 3.3만 |
|---|
| 2026.09.01 | ₩90,689 | ₩90,689 | ₩88,073 | ₩88,856 | -2.02% | 3.3만 |
|---|
| 2026.08.31 | ₩90,127 | ₩93,427 | ₩89,418 | ₩93,286 | +3.51% | 3.7만 |
|---|
| 2026.08.28 | ₩95,682 | ₩95,682 | ₩89,752 | ₩90,234 | -5.69% | 4.8만 |
|---|
| 2026.08.27 | ₩96,623 | ₩100,327 | ₩96,291 | ₩98,306 | +1.74% | 7.4만 |
|---|
| 2026.08.26 | ₩95,053 | ₩96,579 | ₩93,728 | ₩94,550 | -0.53% | 2.1만 |
|---|
| 2026.08.25 | ₩91,707 | ₩98,052 | ₩91,707 | ₩97,356 | +6.16% | 2.5만 |
|---|
| 2026.08.24 | ₩93,715 | ₩95,535 | ₩91,693 | ₩92,296 | -1.51% | 4.4만 |
|---|
| 2026.08.21 | ₩96,526 | ₩99,163 | ₩92,664 | ₩94,156 | -2.45% | 17.2만 |
|---|
| 2026.08.20 | ₩90,917 | ₩92,738 | ₩89,632 | ₩92,738 | +2.00% | 5.5만 |
|---|
| 2026.08.19 | ₩83,983 | ₩89,372 | ₩82,136 | ₩87,544 | +4.24% | 7만 |
|---|
| 2026.08.18 | ₩86,553 | ₩87,129 | ₩83,234 | ₩83,608 | -3.40% | 2.6만 |
|---|
| 2026.08.17 | ₩87,008 | ₩89,585 | ₩87,008 | ₩88,775 | +2.03% | 2.3만 |
|---|
| 2026.08.14 | ₩85,469 | ₩87,577 | ₩84,733 | ₩86,874 | +1.64% | 4.1만 |
|---|
| 2026.08.13 | ₩87,276 | ₩90,147 | ₩85,536 | ₩86,660 | -0.71% | 2.9만 |
|---|
| 2026.08.12 | ₩89,003 | ₩89,445 | ₩86,324 | ₩87,490 | -1.70% | 67.4만 |
|---|
| 2026.08.11 | ₩86,205 | ₩87,343 | ₩84,171 | ₩84,693 | -1.75% | 1.9만 |
|---|
| 2026.08.10 | ₩87,517 | ₩87,517 | ₩83,300 | ₩83,434 | -4.67% | 2.8만 |
|---|
| 2026.08.07 | ₩88,601 | ₩89,070 | ₩84,492 | ₩87,316 | -1.45% | 6.5만 |
|---|
| 2026.08.06 | ₩84,706 | ₩89,190 | ₩84,706 | ₩85,871 | +1.37% | 4.6만 |
|---|
| 2026.08.05 | ₩90,944 | ₩91,359 | ₩87,825 | ₩87,825 | -3.43% | 2.8만 |
|---|
| 2026.08.04 | ₩89,619 | ₩93,019 | ₩89,619 | ₩91,278 | +1.85% | 3.3만 |
|---|
| 2026.08.03 | ₩85,951 | ₩91,948 | ₩84,358 | ₩91,091 | +5.98% | 5.4만 |
|---|
| 2026.07.31 | ₩92,912 | ₩92,912 | ₩85,697 | ₩87,490 | -5.83% | 3.1만 |
|---|
| 2026.07.30 | ₩83,341 | ₩91,573 | ₩83,341 | ₩91,185 | +9.41% | 4.1만 |
|---|
| 2026.07.29 | ₩87,035 | ₩87,035 | ₩78,696 | ₩79,231 | -8.97% | 3.6만 |
|---|
| 2026.07.28 | ₩87,517 | ₩88,146 | ₩83,595 | ₩87,597 | +0.09% | 2.9만 |
|---|
| 2026.07.27 | ₩93,273 | ₩93,273 | ₩88,026 | ₩90,449 | -3.03% | 2.4만 |
|---|
| 2026.07.24 | ₩94,759 | ₩94,759 | ₩90,462 | ₩90,515 | -4.48% | 5.3만 |
|---|
| 2026.07.23 | ₩94,612 | ₩99,136 | ₩94,612 | ₩95,763 | +1.22% | 4.4만 |
|---|
| 2026.07.22 | ₩94,397 | ₩99,390 | ₩94,397 | ₩96,285 | +2.00% | 4.5만 |
|---|
| 2026.07.21 | ₩93,420 | ₩98,587 | ₩93,420 | ₩96,807 | +3.63% | 5.4만 |
|---|
| 2026.07.20 | ₩86,767 | ₩92,175 | ₩86,767 | ₩90,756 | +4.60% | 4.5만 |
|---|
| 2026.07.17 | ₩82,163 | ₩85,603 | ₩80,034 | ₩83,341 | +1.43% | 6.8만 |
|---|
| 2026.07.16 | ₩89,190 | ₩89,425 | ₩84,599 | ₩85,134 | -4.55% | 6.6만 |
|---|
| 2026.07.15 | ₩91,841 | ₩93,567 | ₩88,775 | ₩91,653 | -0.20% | 3.4만 |
|---|
| 2026.07.14 | ₩91,988 | ₩93,039 | ₩88,588 | ₩90,221 | -1.92% | 5.4만 |
|---|
| 2026.07.13 | ₩91,091 | ₩93,501 | ₩87,952 | ₩89,337 | -1.93% | 6.5만 |
|---|
| 2026.07.10 | ₩97,275 | ₩97,985 | ₩92,617 | ₩93,246 | -4.14% | 7.8만 |
|---|
| 2026.07.09 | ₩95,482 | ₩97,356 | ₩94,585 | ₩95,080 | -0.42% | 8.8만 |
|---|
| 2026.07.08 | ₩89,659 | ₩93,715 | ₩89,659 | ₩93,567 | +4.36% | 2.5만 |
|---|
| 2026.07.07 | ₩95,174 | ₩95,375 | ₩89,404 | ₩91,292 | -4.08% | 8.8만 |
|---|
| 2026.07.06 | ₩94,732 | ₩99,564 | ₩94,732 | ₩97,235 | +2.64% | 4.8만 |
|---|
| 2026.07.02 | ₩98,239 | ₩100,019 | ₩90,797 | ₩91,894 | -6.46% | 6.3만 |
|---|
| 2026.07.01 | ₩98,627 | ₩100,475 | ₩95,575 | ₩97,516 | -1.13% | 54.8만 |
|---|
| 2026.06.30 | ₩101,318 | ₩102,094 | ₩99,069 | ₩100,193 | -1.11% | 7.3만 |
|---|
| 2026.06.29 | ₩107,797 | ₩107,971 | ₩100,234 | ₩103,848 | -3.66% | 10.6만 |
|---|
| 2026.06.26 | ₩100,903 | ₩106,826 | ₩99,712 | ₩105,869 | +4.92% | 8.3만 |
|---|
| 2026.06.25 | ₩110,086 | ₩110,086 | ₩100,930 | ₩103,500 | -5.98% | 8.2만 |
|---|
| 2026.06.24 | ₩112,977 | ₩113,298 | ₩104,116 | ₩106,512 | -5.72% | 3.8만 |
|---|
| 2026.06.23 | ₩110,072 | ₩117,207 | ₩109,523 | ₩113,151 | +2.80% | 5.3만 |
|---|
| 2026.06.22 | ₩115,601 | ₩123,739 | ₩115,306 | ₩115,868 | +0.23% | 11.8만 |
|---|
| 2026.06.18 | ₩117,542 | ₩117,542 | ₩113,994 | ₩116,993 | -0.47% | 3.6만 |
|---|
| 2026.06.17 | ₩115,119 | ₩120,473 | ₩113,901 | ₩114,195 | -0.80% | 5.9만 |
|---|
| 2026.06.16 | ₩116,497 | ₩119,309 | ₩115,688 | ₩116,042 | -0.39% | 7.3만 |
|---|
| 2026.06.15 | ₩118,064 | ₩119,483 | ₩116,645 | ₩117,006 | -0.90% | 11.7만 |
|---|
| 2026.06.12 | ₩110,045 | ₩115,734 | ₩110,045 | ₩111,786 | +1.58% | 14.2만 |
|---|
| 2026.06.11 | ₩102,456 | ₩110,661 | ₩102,456 | ₩110,313 | +7.67% | 6.4만 |
|---|
| 2026.06.10 | ₩105,976 | ₩110,487 | ₩102,482 | ₩103,018 | -2.79% | 15.8만 |
|---|
| 2026.06.09 | ₩112,736 | ₩115,842 | ₩102,777 | ₩108,238 | -3.99% | 9.1만 |
|---|
| 2026.06.08 | ₩107,342 | ₩112,937 | ₩107,101 | ₩111,652 | +4.02% | 13.5만 |
|---|
| 2026.06.05 | ₩112,361 | ₩112,361 | ₩101,117 | ₩104,785 | -6.74% | 59.1만 |
|---|
| 2026.06.04 | ₩115,306 | ₩118,358 | ₩113,807 | ₩116,672 | +1.18% | 9.6만 |
|---|
| 2026.06.03 | ₩122,240 | ₩123,846 | ₩118,144 | ₩118,398 | -3.14% | 12.8만 |
|---|
| 2026.06.02 | ₩122,628 | ₩125,868 | ₩121,196 | ₩122,494 | -0.11% | 8.1만 |
|---|
| 2026.06.01 | ₩119,335 | ₩125,948 | ₩118,171 | ₩124,127 | +4.02% | 5.6만 |
|---|
| 2026.05.29 | ₩121,946 | ₩123,311 | ₩118,459 | ₩123,110 | +0.95% | 27.1만 |
|---|
| 2026.05.28 | ₩119,924 | ₩123,887 | ₩117,742 | ₩123,431 | +2.92% | 6.1만 |
|---|
| 2026.05.27 | ₩117,716 | ₩122,793 | ₩116,323 | ₩121,772 | +3.45% | 11.1만 |
|---|
| 2026.05.26 | ₩119,148 | ₩120,821 | ₩116,979 | ₩117,796 | -1.13% | 10.1만 |
|---|
| 2026.05.22 | ₩117,167 | ₩118,345 | ₩114,449 | ₩115,480 | -1.44% | 9.3만 |
|---|
| 2026.05.21 | ₩110,942 | ₩117,207 | ₩110,942 | ₩116,859 | +5.33% | 7.9만 |
|---|
| 2026.05.20 | ₩108,399 | ₩112,160 | ₩107,328 | ₩110,568 | +2.00% | 8.9만 |
|---|
| 2026.05.19 | ₩105,882 | ₩108,680 | ₩103,413 | ₩106,886 | +0.95% | 4.6만 |
|---|
| 2026.05.18 | ₩109,871 | ₩110,541 | ₩104,611 | ₩108,105 | -1.61% | 9.3만 |
|---|
| 2026.05.15 | ₩116,176 | ₩116,176 | ₩110,568 | ₩111,772 | -3.79% | 12.5만 |
|---|
| 2026.05.14 | ₩115,975 | ₩123,224 | ₩115,092 | ₩120,486 | +3.89% | 11.8만 |
|---|
| 2026.05.13 | ₩116,685 | ₩118,626 | ₩112,923 | ₩117,020 | +0.29% | 6.2만 |
|---|
| 2026.05.12 | ₩116,672 | ₩118,786 | ₩111,371 | ₩116,337 | -0.29% | 9.7만 |
|---|
| 2026.05.11 | ₩114,235 | ₩123,057 | ₩110,771 | ₩119,549 | +4.65% | 8.6만 |
|---|
| 2026.05.08 | ₩117,702 | ₩117,702 | ₩112,442 | ₩116,029 | -1.42% | 10.1만 |
|---|
| 2026.05.07 | ₩117,930 | ₩118,398 | ₩111,284 | ₩114,503 | -2.91% | 21.2만 |
|---|
| 2026.05.06 | ₩115,159 | ₩120,995 | ₩114,168 | ₩120,995 | +5.07% | 14.5만 |
|---|
| 2026.05.05 | ₩106,016 | ₩110,460 | ₩105,079 | ₩110,460 | +4.19% | 5.6만 |
|---|
| 2026.05.04 | ₩100,568 | ₩104,771 | ₩100,568 | ₩104,022 | +3.43% | 16.9만 |
|---|
| 2026.05.01 | ₩100,394 | ₩102,161 | ₩99,203 | ₩99,350 | -1.04% | 6.1만 |
|---|
| 2026.04.30 | ₩94,852 | ₩99,283 | ₩94,852 | ₩98,962 | +4.33% | 8.7만 |
|---|
| 2026.04.29 | ₩95,401 | ₩95,415 | ₩91,399 | ₩92,992 | -2.53% | 3.8만 |
|---|
| 2026.04.28 | ₩96,057 | ₩97,195 | ₩93,380 | ₩95,843 | -0.22% | 5.7만 |
|---|
| 2026.04.27 | ₩101,934 | ₩102,697 | ₩98,380 | ₩99,658 | -2.23% | 7.2만 |
|---|
| 2026.04.24 | ₩105,468 | ₩105,949 | ₩101,602 | ₩101,928 | -3.36% | 5.7만 |
|---|
| 2026.04.23 | ₩102,911 | ₩106,311 | ₩100,294 | ₩102,563 | -0.34% | 15.7만 |
|---|
| 2026.04.22 | ₩100,675 | ₩103,433 | ₩100,675 | ₩102,790 | +2.10% | 15.1만 |
|---|
| 2026.04.21 | ₩102,844 | ₩102,844 | ₩96,967 | ₩96,981 | -5.70% | 11.4만 |
|---|
| 2026.04.20 | ₩98,681 | ₩101,827 | ₩98,427 | ₩101,358 | +2.71% | 7.5만 |
|---|
| 2026.04.17 | ₩99,056 | ₩101,492 | ₩97,530 | ₩100,836 | +1.80% | 80.1만 |
|---|
| 2026.04.16 | ₩97,302 | ₩97,302 | ₩92,664 | ₩96,338 | -0.99% | 2.9만 |
|---|
| 2026.04.15 | ₩95,870 | ₩96,901 | ₩93,594 | ₩96,901 | +1.08% | 3.5만 |
|---|
| 2026.04.14 | ₩93,701 | ₩98,065 | ₩93,701 | ₩96,044 | +2.50% | 8.2만 |
|---|
| 2026.04.13 | ₩83,863 | ₩90,750 | ₩83,401 | ₩90,288 | +7.66% | 8.9만 |
|---|
| 2026.04.10 | ₩85,589 | ₩87,932 | ₩85,589 | ₩85,937 | +0.41% | 2만 |
|---|
| 2026.04.09 | ₩82,671 | ₩86,567 | ₩82,323 | ₩84,800 | +2.57% | 13.7만 |
|---|
| 2026.04.08 | ₩85,121 | ₩85,458 | ₩81,855 | ₩84,197 | -1.09% | 3.9만 |
|---|
| 2026.04.07 | ₩76,340 | ₩78,910 | ₩75,108 | ₩78,910 | +3.37% | 3.7만 |
|---|
| 2026.04.06 | ₩76,581 | ₩78,990 | ₩76,581 | ₩78,034 | +1.90% | 3.8만 |
|---|
| 2026.04.02 | ₩71,628 | ₩76,085 | ₩70,383 | ₩75,831 | +5.87% | 5만 |
|---|
| 2026.04.01 | ₩76,487 | ₩77,083 | ₩74,707 | ₩75,095 | -1.82% | 3.1만 |
|---|
| 2026.03.31 | ₩71,280 | ₩74,827 | ₩70,142 | ₩74,747 | +4.86% | 4.3만 |
|---|
| 2026.03.30 | ₩75,135 | ₩75,289 | ₩68,255 | ₩69,366 | -7.68% | 7.7만 |
|---|
| 2026.03.27 | ₩76,848 | ₩76,848 | ₩72,647 | ₩73,930 | -3.80% | 8.5만 |
|---|
| 2026.03.26 | ₩82,698 | ₩82,993 | ₩78,174 | ₩78,455 | -5.13% | 9.2만 |
|---|
| 2026.03.25 | ₩84,532 | ₩86,419 | ₩83,327 | ₩84,385 | -0.17% | 3.4만 |
|---|
| 2026.03.24 | ₩83,260 | ₩85,000 | ₩80,583 | ₩81,975 | -1.54% | 5.5만 |
|---|
| 2026.03.23 | ₩82,109 | ₩86,219 | ₩82,109 | ₩84,706 | +3.16% | 3만 |
|---|
| 2026.03.20 | ₩83,689 | ₩83,997 | ₩79,036 | ₩81,252 | -2.91% | 3.6만 |
|---|
| 2026.03.19 | ₩81,534 | ₩84,662 | ₩79,887 | ₩84,251 | +3.33% | 5.1만 |
|---|
| 2026.03.18 | ₩85,817 | ₩86,393 | ₩83,997 | ₩83,997 | -2.12% | 4만 |
|---|
| 2026.03.17 | ₩86,045 | ₩88,601 | ₩86,045 | ₩87,530 | +1.73% | 3.4만 |
|---|
| 2026.03.16 | ₩87,049 | ₩88,119 | ₩85,509 | ₩87,303 | +0.29% | 45만 |
|---|
| 2026.03.13 | ₩85,000 | ₩87,410 | ₩82,363 | ₩82,805 | -2.58% | 4.2만 |
|---|
| 2026.03.12 | ₩82,297 | ₩82,832 | ₩79,967 | ₩82,122 | -0.21% | 6.5만 |
|---|
| 2026.03.11 | ₩82,631 | ₩85,804 | ₩82,631 | ₩84,291 | +2.01% | 7.3만 |
|---|
| 2026.03.10 | ₩82,323 | ₩83,715 | ₩81,306 | ₩81,520 | -0.98% | 5.8만 |
|---|
| 2026.03.09 | ₩77,893 | ₩82,109 | ₩77,143 | ₩81,534 | +4.67% | 5.4만 |
|---|
| 2026.03.06 | ₩82,444 | ₩82,912 | ₩78,395 | ₩78,803 | -4.42% | 8.5만 |
|---|
| 2026.03.05 | ₩87,062 | ₩88,052 | ₩82,497 | ₩85,081 | -2.28% | 8만 |
|---|
| 2026.03.04 | ₩84,251 | ₩89,592 | ₩84,251 | ₩88,427 | +4.96% | 7.2만 |
|---|
| 2026.03.03 | ₩81,574 | ₩82,671 | ₩78,776 | ₩80,851 | -0.89% | 4.9만 |
|---|
| 2026.03.02 | ₩80,811 | ₩86,915 | ₩80,811 | ₩85,509 | +5.81% | 10.5만 |
|---|
| 2026.02.27 | ₩85,670 | ₩85,670 | ₩81,654 | ₩83,394 | -2.66% | 6.1만 |
|---|
| 2026.02.26 | ₩88,534 | ₩89,458 | ₩85,375 | ₩87,637 | -1.01% | 4.2만 |
|---|
| 2026.02.25 | ₩89,552 | ₩90,771 | ₩88,320 | ₩88,775 | -0.87% | 4.2만 |
|---|
| 2026.02.24 | ₩80,985 | ₩87,075 | ₩80,369 | ₩86,808 | +7.19% | 5.1만 |
|---|
| 2026.02.23 | ₩80,329 | ₩82,604 | ₩80,329 | ₩82,604 | +2.83% | 5.6만 |
|---|
| 2026.02.20 | ₩84,264 | ₩86,430 | ₩81,440 | ₩82,471 | -2.13% | 4.4만 |
|---|
| 2026.02.19 | ₩82,310 | ₩85,152 | ₩80,670 | ₩84,802 | +3.03% | 4.4만 |
|---|
| 2026.02.18 | ₩83,541 | ₩87,008 | ₩83,187 | ₩84,042 | +0.60% | 4.6만 |
|---|
| 2026.02.17 | ₩85,790 | ₩86,257 | ₩82,611 | ₩84,666 | -1.31% | 3.8만 |
|---|
| 2026.02.13 | ₩85,335 | ₩90,100 | ₩82,738 | ₩87,115 | +2.09% | 9만 |
|---|
| 2026.02.12 | ₩86,754 | ₩86,971 | ₩81,801 | ₩83,341 | -3.93% | 9.4만 |
|---|
| 2026.02.11 | ₩89,244 | ₩89,699 | ₩83,849 | ₩86,674 | -2.88% | 9.5만 |
|---|
| 2026.02.10 | ₩90,020 | ₩91,914 | ₩88,574 | ₩88,588 | -1.59% | 9.7만 |
|---|
| 2026.02.09 | ₩84,278 | ₩91,720 | ₩84,278 | ₩91,345 | +8.39% | 6.4만 |
|---|
| 2026.02.06 | ₩78,923 | ₩85,670 | ₩77,652 | ₩85,241 | +8.01% | 14.1만 |
|---|
| 2026.02.05 | ₩81,119 | ₩83,541 | ₩73,087 | ₩73,569 | -9.31% | 17만 |
|---|
| 2026.02.04 | ₩92,215 | ₩92,215 | ₩81,507 | ₩84,947 | -7.88% | 13.3만 |
|---|
| 2026.02.03 | ₩95,281 | ₩96,432 | ₩88,968 | ₩94,170 | -1.17% | 7.6만 |
|---|
| 2026.02.02 | ₩93,420 | ₩96,419 | ₩91,319 | ₩93,701 | +0.30% | 102만 |
|---|
| 2026.01.30 | ₩101,037 | ₩101,706 | ₩95,053 | ₩96,432 | -4.56% | 14.7만 |
|---|
| 2026.01.29 | ₩106,927 | ₩106,927 | ₩100,093 | ₩103,031 | -3.64% | 13.8만 |
|---|
| 2026.01.28 | ₩109,751 | ₩110,956 | ₩106,538 | ₩109,082 | -0.61% | 7.5만 |
|---|
| 2026.01.27 | ₩102,402 | ₩109,456 | ₩101,947 | ₩108,961 | +6.41% | 13.7만 |
|---|
| 2026.01.26 | ₩105,267 | ₩105,963 | ₩101,064 | ₩101,371 | -3.70% | 11.5만 |
|---|
| 2026.01.23 | ₩101,304 | ₩108,667 | ₩98,828 | ₩105,508 | +4.15% | 23.4만 |
|---|
| 2026.01.22 | ₩105,454 | ₩106,806 | ₩101,713 | ₩102,295 | -3.00% | 8.5만 |
|---|
| 2026.01.21 | ₩105,079 | ₩108,586 | ₩98,721 | ₩104,383 | -0.66% | 14.1만 |
|---|
| 2026.01.20 | ₩104,316 | ₩107,931 | ₩102,536 | ₩104,196 | -0.12% | 19.5만 |
|---|
| 2026.01.16 | ₩106,056 | ₩111,826 | ₩104,919 | ₩110,956 | +4.62% | 12.7만 |
|---|
| 2026.01.15 | ₩108,948 | ₩109,296 | ₩105,293 | ₩105,976 | -2.73% | 11.3만 |
|---|
| 2026.01.14 | ₩108,948 | ₩110,394 | ₩106,498 | ₩108,720 | -0.21% | 10.1만 |
|---|
| 2026.01.13 | ₩106,177 | ₩108,198 | ₩105,106 | ₩107,275 | +1.03% | 8.6만 |
|---|
| 2026.01.12 | ₩100,541 | ₩105,909 | ₩99,839 | ₩104,745 | +4.18% | 10.8만 |
|---|
| 2026.01.09 | ₩101,211 | ₩104,611 | ₩99,417 | ₩101,037 | -0.17% | 13.7만 |
|---|
| 2026.01.08 | ₩97,141 | ₩101,867 | ₩96,646 | ₩99,484 | +2.41% | 13.9만 |
|---|
| 2026.01.07 | ₩99,698 | ₩100,234 | ₩97,315 | ₩97,315 | -2.39% | 9.5만 |
|---|
| 2026.01.06 | ₩102,402 | ₩102,630 | ₩96,820 | ₩100,367 | -1.99% | 10.1만 |
|---|
| 2026.01.05 | ₩98,279 | ₩103,486 | ₩97,717 | ₩102,509 | +4.30% | 35.5만 |
|---|
| 2026.01.02 | ₩87,504 | ₩94,464 | ₩86,352 | ₩94,371 | +7.85% | 10.9만 |
|---|
| 2025.12.31 | ₩86,553 | ₩87,089 | ₩84,880 | ₩85,509 | -1.21% | 3.8만 |
|---|
| 2025.12.30 | ₩88,655 | ₩89,578 | ₩86,125 | ₩86,299 | -2.66% | 6.9만 |
|---|
| 2025.12.29 | ₩89,752 | ₩93,701 | ₩89,541 | ₩90,047 | +0.33% | 6.7만 |
|---|
| 2025.12.26 | ₩94,571 | ₩94,571 | ₩90,114 | ₩90,957 | -3.82% | 5.1만 |
|---|
| 2025.12.24 | ₩93,929 | ₩94,879 | ₩93,152 | ₩94,478 | +0.58% | 2.4만 |
|---|
| 2025.12.23 | ₩94,290 | ₩96,519 | ₩93,808 | ₩94,705 | +0.44% | 6.2만 |
|---|
| 2025.12.22 | ₩98,226 | ₩100,548 | ₩96,573 | ₩96,834 | -1.42% | 7.6만 |
|---|
| 2025.12.19 | ₩89,953 | ₩95,067 | ₩89,913 | ₩94,772 | +5.36% | 9.4만 |
|---|
| 2025.12.18 | ₩90,288 | ₩92,638 | ₩87,474 | ₩87,624 | -2.95% | 6.9만 |
|---|
| 2025.12.17 | ₩93,273 | ₩94,597 | ₩86,526 | ₩86,727 | -7.02% | 8.9만 |
|---|
| 2025.12.16 | ₩90,167 | ₩92,456 | ₩88,320 | ₩91,319 | +1.28% | 9만 |
|---|
| 2025.12.15 | ₩100,448 | ₩100,488 | ₩90,117 | ₩90,234 | -10.17% | 10.6만 |
|---|
| 2025.12.12 | ₩107,435 | ₩109,376 | ₩100,555 | ₩100,555 | -6.40% | 6.7만 |
|---|
| 2025.12.11 | ₩105,668 | ₩108,279 | ₩103,165 | ₩108,279 | +2.47% | 5.3만 |
|---|
| 2025.12.10 | ₩108,934 | ₩111,545 | ₩107,395 | ₩108,600 | -0.31% | 6.1만 |
|---|
| 2025.12.09 | ₩105,186 | ₩112,870 | ₩104,464 | ₩110,474 | +5.03% | 7.8만 |
|---|
| 2025.12.08 | ₩106,445 | ₩106,846 | ₩103,085 | ₩106,490 | +0.04% | 4만 |
|---|
| 2025.12.05 | ₩107,074 | ₩107,181 | ₩103,259 | ₩104,062 | -2.81% | 8만 |
|---|
| 2025.12.04 | ₩103,794 | ₩108,714 | ₩102,228 | ₩108,372 | +4.41% | 10.2만 |
|---|
| 2025.12.03 | ₩101,345 | ₩104,865 | ₩98,962 | ₩104,477 | +3.09% | 7.5만 |
|---|
| 2025.12.02 | ₩105,427 | ₩106,418 | ₩99,926 | ₩100,207 | -4.95% | 7.4만 |
|---|
| 2025.12.01 | ₩101,893 | ₩105,374 | ₩100,441 | ₩103,968 | +2.04% | 9.9만 |
|---|
| 2025.11.28 | ₩107,074 | ₩110,715 | ₩106,712 | ₩108,573 | +1.40% | 14.5만 |
|---|
| 2025.11.26 | ₩100,796 | ₩104,632 | ₩98,400 | ₩103,540 | +2.72% | 30.4만 |
|---|
| 2025.11.25 | ₩95,776 | ₩99,002 | ₩92,388 | ₩98,386 | +2.73% | 26.4만 |
|---|
| 2025.11.24 | ₩90,208 | ₩98,574 | ₩90,208 | ₩98,373 | +9.05% | 8.6만 |
|---|
| 2025.11.21 | ₩88,494 | ₩90,355 | ₩83,515 | ₩88,200 | -0.33% | 18.5만 |
|---|
| 2025.11.20 | ₩99,845 | ₩102,041 | ₩89,364 | ₩89,498 | -10.36% | 30.7만 |
|---|
| 2025.11.19 | ₩98,654 | ₩100,836 | ₩93,233 | ₩94,424 | -4.29% | 13.5만 |
|---|
| 2025.11.18 | ₩94,772 | ₩100,903 | ₩94,464 | ₩98,333 | +3.76% | 14만 |
|---|
| 2025.11.17 | ₩97,530 | ₩100,970 | ₩94,036 | ₩96,271 | -1.29% | 19.1만 |
|---|
| 2025.11.14 | ₩95,723 | ₩104,450 | ₩94,625 | ₩98,841 | +3.26% | 43.6만 |
|---|
| 2025.11.13 | ₩109,778 | ₩111,625 | ₩101,110 | ₩101,572 | -7.47% | 18.9만 |
|---|
| 2025.11.12 | ₩120,915 | ₩120,942 | ₩112,640 | ₩114,905 | -4.97% | 24.1만 |
|---|
| 2025.11.11 | ₩124,690 | ₩124,690 | ₩118,198 | ₩119,309 | -4.32% | 6.9만 |
|---|
| 2025.11.10 | ₩135,987 | ₩136,623 | ₩127,166 | ₩127,956 | -5.91% | 8.1만 |
|---|
| 2025.11.07 | ₩125,827 | ₩130,633 | ₩120,527 | ₩129,763 | +3.13% | 21.3만 |
|---|
| 2025.11.06 | ₩140,726 | ₩140,726 | ₩130,553 | ₩130,553 | -7.23% | 15만 |
|---|
| 2025.11.05 | ₩138,049 | ₩143,395 | ₩137,728 | ₩141,864 | +2.76% | 6.7만 |
|---|
| 2025.11.04 | ₩136,536 | ₩145,946 | ₩133,099 | ₩135,626 | -0.67% | 12.5만 |
|---|
| 2025.11.03 | ₩149,547 | ₩151,984 | ₩140,458 | ₩145,183 | -2.92% | 13.8만 |
|---|
| 2025.10.31 | ₩142,667 | ₩144,993 | ₩137,326 | ₩140,713 | -1.37% | 8.3만 |
|---|
| 2025.10.30 | ₩139,441 | ₩143,129 | ₩137,112 | ₩138,477 | -0.69% | 8.3만 |
|---|
| 2025.10.29 | ₩147,171 | ₩148,906 | ₩139,950 | ₩143,992 | -2.16% | 12.2만 |
|---|
| 2025.10.28 | ₩149,106 | ₩154,380 | ₩145,853 | ₩145,960 | -2.11% | 22만 |
|---|
| 2025.10.27 | ₩150,511 | ₩150,678 | ₩146,535 | ₩149,132 | -0.92% | 12.4만 |
|---|
| 2025.10.24 | ₩141,971 | ₩146,201 | ₩140,565 | ₩146,147 | +2.94% | 12.5만 |
|---|
| 2025.10.23 | ₩130,272 | ₩137,875 | ₩129,442 | ₩135,010 | +3.64% | 21.3만 |
|---|
| 2025.10.22 | ₩136,697 | ₩141,002 | ₩123,686 | ₩129,227 | -5.46% | 32.7만 |
|---|
| 2025.10.21 | ₩147,298 | ₩147,687 | ₩138,839 | ₩140,860 | -4.37% | 10.3만 |
|---|
| 2025.10.20 | ₩151,341 | ₩156,227 | ₩147,245 | ₩149,293 | -1.35% | 12.6만 |
|---|
| 2025.10.17 | ₩137,848 | ₩143,390 | ₩136,550 | ₩142,747 | +3.55% | 26.5만 |
|---|
| 2025.10.16 | ₩161,233 | ₩161,233 | ₩145,906 | ₩146,013 | -9.44% | 24.1만 |
|---|
| 2025.10.15 | ₩162,793 | ₩165,570 | ₩154,902 | ₩161,581 | -0.74% | 14.8만 |
|---|
| 2025.10.14 | ₩144,072 | ₩161,487 | ₩139,462 | ₩156,869 | +8.88% | 15.8만 |
|---|
| 2025.10.13 | ₩146,120 | ₩151,100 | ₩141,904 | ₩149,895 | +2.58% | 13.7만 |
|---|
| 2025.10.10 | ₩153,295 | ₩160,651 | ₩138,129 | ₩139,615 | -8.92% | 24.1만 |
|---|