시장 데이터를 불러오는 중
전체 종목
Grayscale Bitcoin Premium Income ETF 과거 주가
Grayscale Bitcoin Premium Income ETF · BPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Bitcoin Premium Income ETF · BPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,264 | ₩34,264 | ₩34,197 | ₩34,208 | -0.16% | 2천 |
| 2026.10.08 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 200 |
| 2026.10.07 | ₩34,573 | ₩34,586 | ₩34,516 | ₩34,516 | -0.16% | 1.3천 |
| 2026.10.06 | ₩35,350 | ₩35,417 | ₩35,122 | ₩35,122 | -0.64% | 5.3천 |
| 2026.10.05 | ₩35,256 | ₩35,256 | ₩35,096 | ₩35,096 | -0.46% | 800 |
| 2026.10.02 | ₩35,109 | ₩35,109 | ₩34,653 | ₩34,653 | -1.30% | 500 |
| 2026.10.01 | ₩34,425 | ₩34,653 | ₩34,425 | ₩34,653 | +0.66% | 1.8천 |
| 2026.09.30 | ₩34,291 | ₩34,291 | ₩34,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,291 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩34,613 | ₩34,613 | ₩34,143 | ₩34,277 | -0.97% | 700 |
|---|
| 2026.09.28 | ₩34,606 | ₩34,606 | ₩34,432 | ₩34,590 | -0.05% | 300 |
|---|
| 2026.09.25 | ₩34,733 | ₩34,733 | ₩34,728 | ₩34,728 | -0.02% | 700 |
|---|
| 2026.09.24 | ₩34,720 | ₩34,908 | ₩34,720 | ₩34,818 | +0.28% | 2천 |
|---|
| 2026.09.23 | ₩34,787 | ₩34,868 | ₩34,666 | ₩34,775 | -0.03% | 5.4천 |
|---|
| 2026.09.22 | ₩34,747 | ₩35,122 | ₩34,747 | ₩34,991 | +0.70% | 5.9천 |
|---|
| 2026.09.21 | ₩34,733 | ₩34,961 | ₩34,733 | ₩34,912 | +0.51% | 2.1천 |
|---|
| 2026.09.18 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,689 | ₩31,988 | ₩31,689 | ₩31,988 | +0.94% | 1.5천 |
|---|
| 2026.09.15 | ₩32,051 | ₩32,051 | ₩31,957 | ₩32,000 | -0.16% | 3.2천 |
|---|
| 2026.09.14 | ₩33,017 | ₩33,130 | ₩33,017 | ₩33,130 | +0.34% | 800 |
|---|
| 2026.09.11 | ₩32,789 | ₩32,789 | ₩32,680 | ₩32,680 | -0.33% | 200 |
|---|
| 2026.09.10 | ₩32,521 | ₩32,574 | ₩32,507 | ₩32,554 | +0.10% | 600 |
|---|
| 2026.09.09 | ₩32,946 | ₩32,990 | ₩32,946 | ₩32,967 | +0.07% | 1.3천 |
|---|
| 2026.09.08 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,714 | ₩33,742 | ₩33,714 | ₩33,742 | +0.08% | 200 |
|---|
| 2026.09.02 | ₩32,413 | ₩32,509 | ₩32,373 | ₩32,509 | +0.29% | 2.5천 |
|---|
| 2026.09.01 | ₩32,468 | ₩32,468 | ₩32,468 | ₩32,468 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,735 | ₩32,735 | ₩32,494 | ₩32,494 | -0.74% | 400 |
|---|
| 2026.08.27 | ₩33,433 | ₩33,455 | ₩32,923 | ₩33,417 | -0.05% | 9.8천 |
|---|
| 2026.08.26 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,749 | ₩33,111 | ₩32,749 | ₩32,982 | +0.71% | 3.2천 |
|---|
| 2026.08.24 | ₩32,769 | ₩32,845 | ₩32,769 | ₩32,845 | +0.23% | 300 |
|---|
| 2026.08.21 | ₩32,226 | ₩32,400 | ₩32,226 | ₩32,279 | +0.17% | 1.4천 |
|---|
| 2026.08.20 | ₩30,603 | ₩31,005 | ₩30,603 | ₩30,981 | +1.24% | 1.7천 |
|---|
| 2026.08.19 | ₩27,961 | ₩29,530 | ₩27,961 | ₩29,472 | +5.41% | 1.5천 |
|---|
| 2026.08.18 | ₩27,881 | ₩27,881 | ₩27,881 | ₩27,881 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩27,398 | ₩27,738 | ₩27,398 | ₩27,738 | +1.24% | 1.7천 |
|---|
| 2026.08.14 | ₩26,955 | ₩27,224 | ₩26,955 | ₩27,142 | +0.69% | 2.5천 |
|---|
| 2026.08.13 | ₩26,580 | ₩27,384 | ₩26,580 | ₩27,354 | +2.91% | 1.1천 |
|---|
| 2026.08.12 | ₩27,331 | ₩27,425 | ₩27,331 | ₩27,425 | +0.34% | 200 |
|---|
| 2026.08.11 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,021 | ₩28,021 | ₩27,572 | ₩27,693 | -1.17% | 3천 |
|---|
| 2026.08.07 | ₩28,134 | ₩28,134 | ₩28,134 | ₩28,134 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩28,028 | ₩28,028 | ₩27,773 | ₩27,800 | -0.81% | 9.3천 |
|---|
| 2026.08.05 | ₩28,129 | ₩28,129 | ₩28,129 | ₩28,129 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩27,740 | ₩27,873 | ₩27,639 | ₩27,873 | +0.48% | 1.5천 |
|---|
| 2026.08.03 | ₩27,076 | ₩27,700 | ₩27,076 | ₩27,700 | +2.30% | 1.6천 |
|---|
| 2026.07.31 | ₩27,316 | ₩27,316 | ₩27,316 | ₩27,316 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,075 | ₩28,075 | ₩28,001 | ₩28,058 | -0.06% | 500 |
|---|
| 2026.07.29 | ₩27,639 | ₩27,639 | ₩27,639 | ₩27,639 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,398 | ₩27,734 | ₩27,398 | ₩27,734 | +1.23% | 400 |
|---|
| 2026.07.27 | ₩28,410 | ₩28,410 | ₩28,055 | ₩28,165 | -0.86% | 3.7천 |
|---|
| 2026.07.24 | ₩27,854 | ₩27,854 | ₩27,854 | ₩27,854 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,042 | ₩28,048 | ₩28,042 | ₩28,048 | +0.02% | 600 |
|---|
| 2026.07.22 | ₩28,432 | ₩28,432 | ₩28,432 | ₩28,432 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,699 | ₩28,699 | ₩28,605 | ₩28,605 | -0.33% | 400 |
|---|
| 2026.07.20 | ₩28,296 | ₩28,296 | ₩28,176 | ₩28,176 | -0.43% | 500 |
|---|
| 2026.07.17 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,886 | ₩27,886 | ₩27,886 | ₩27,886 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩28,201 | ₩28,201 | ₩28,201 | ₩28,201 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩28,039 | ₩28,039 | ₩28,039 | ₩28,039 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩27,254 | ₩27,254 | ₩27,254 | ₩27,254 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩28,162 | ₩28,162 | ₩27,969 | ₩27,969 | -0.69% | 300 |
|---|
| 2026.07.09 | ₩27,827 | ₩27,827 | ₩27,667 | ₩27,667 | -0.57% | 300 |
|---|
| 2026.07.08 | ₩27,103 | ₩27,224 | ₩27,036 | ₩27,224 | +0.45% | 7천 |
|---|
| 2026.07.07 | ₩27,331 | ₩27,961 | ₩27,291 | ₩27,926 | +2.18% | 1.1만 |
|---|
| 2026.07.06 | ₩27,981 | ₩27,981 | ₩27,815 | ₩27,913 | -0.24% | 900 |
|---|
| 2026.07.02 | ₩26,949 | ₩26,962 | ₩26,949 | ₩26,962 | +0.05% | 600 |
|---|
| 2026.07.01 | ₩26,298 | ₩26,298 | ₩26,245 | ₩26,297 | -0.01% | 600 |
|---|
| 2026.06.30 | ₩25,755 | ₩25,755 | ₩25,755 | ₩25,755 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩26,110 | ₩26,446 | ₩24,870 | ₩26,446 | +1.28% | 7.6천 |
|---|
| 2026.06.26 | ₩26,526 | ₩26,553 | ₩26,385 | ₩26,385 | -0.53% | 2.8천 |
|---|
| 2026.06.25 | ₩26,808 | ₩26,920 | ₩26,159 | ₩26,159 | -2.42% | 1.4만 |
|---|
| 2026.06.24 | ₩26,459 | ₩26,473 | ₩26,298 | ₩26,427 | -0.12% | 5.3천 |
|---|
| 2026.06.23 | ₩27,438 | ₩27,494 | ₩27,425 | ₩27,494 | +0.21% | 4.4천 |
|---|
| 2026.06.22 | ₩28,544 | ₩28,544 | ₩28,339 | ₩28,339 | -0.72% | 600 |
|---|
| 2026.06.18 | ₩27,858 | ₩27,881 | ₩27,681 | ₩27,681 | -0.64% | 700 |
|---|
| 2026.06.17 | ₩28,766 | ₩28,766 | ₩28,082 | ₩28,178 | -2.04% | 700 |
|---|
| 2026.06.16 | ₩28,709 | ₩28,709 | ₩28,709 | ₩28,709 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩29,034 | ₩29,034 | ₩29,034 | ₩29,034 | 0.00% | 1천 |
|---|
| 2026.06.12 | ₩27,827 | ₩27,934 | ₩27,827 | ₩27,907 | +0.29% | 600 |
|---|
| 2026.06.11 | ₩27,901 | ₩28,257 | ₩27,693 | ₩28,257 | +1.28% | 5.4천 |
|---|
| 2026.06.10 | ₩28,766 | ₩28,766 | ₩27,492 | ₩27,563 | -4.18% | 5천 |
|---|
| 2026.06.09 | ₩27,560 | ₩27,560 | ₩27,560 | ₩27,560 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩28,296 | ₩28,296 | ₩28,086 | ₩28,086 | -0.74% | 400 |
|---|
| 2026.06.05 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩28,337 | ₩28,337 | ₩27,874 | ₩28,141 | -0.69% | 5.1천 |
|---|
| 2026.06.03 | ₩29,530 | ₩29,570 | ₩28,913 | ₩28,913 | -2.09% | 1.3만 |
|---|
| 2026.06.02 | ₩30,375 | ₩30,375 | ₩29,570 | ₩29,691 | -2.25% | 5천 |
|---|
| 2026.06.01 | ₩31,797 | ₩31,797 | ₩31,607 | ₩31,607 | -0.59% | 300 |
|---|
| 2026.05.29 | ₩32,279 | ₩32,493 | ₩32,279 | ₩32,493 | +0.66% | 300 |
|---|
| 2026.05.28 | ₩32,172 | ₩32,450 | ₩32,172 | ₩32,450 | +0.86% | 800 |
|---|
| 2026.05.27 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,117 | ₩34,264 | ₩33,788 | ₩33,788 | -0.96% | 500 |
|---|
| 2026.05.22 | ₩34,090 | ₩34,177 | ₩33,661 | ₩33,738 | -1.03% | 3.3천 |
|---|
| 2026.05.21 | ₩34,050 | ₩34,599 | ₩34,050 | ₩34,523 | +1.39% | 1.2천 |
|---|
| 2026.05.20 | ₩34,358 | ₩34,508 | ₩34,197 | ₩34,508 | +0.44% | 1천 |
|---|
| 2026.05.19 | ₩33,956 | ₩34,210 | ₩33,862 | ₩34,210 | +0.75% | 1천 |
|---|
| 2026.05.18 | ₩34,244 | ₩34,244 | ₩33,882 | ₩34,076 | -0.49% | 800 |
|---|
| 2026.05.15 | ₩34,881 | ₩34,961 | ₩34,881 | ₩34,961 | +0.23% | 700 |
|---|
| 2026.05.14 | ₩35,176 | ₩36,075 | ₩35,176 | ₩35,958 | +2.22% | 400 |
|---|
| 2026.05.13 | ₩35,639 | ₩35,639 | ₩35,223 | ₩35,373 | -0.75% | 1.3천 |
|---|
| 2026.05.12 | ₩35,873 | ₩36,007 | ₩35,699 | ₩36,007 | +0.37% | 3.4천 |
|---|
| 2026.05.11 | ₩36,021 | ₩36,394 | ₩36,021 | ₩36,394 | +1.03% | 900 |
|---|
| 2026.05.08 | ₩35,632 | ₩35,712 | ₩35,565 | ₩35,712 | +0.23% | 1천 |
|---|
| 2026.05.07 | ₩35,793 | ₩35,793 | ₩35,431 | ₩35,431 | -1.01% | 1.7천 |
|---|
| 2026.05.06 | ₩36,182 | ₩36,182 | ₩36,048 | ₩36,103 | -0.22% | 1.1천 |
|---|
| 2026.05.05 | ₩36,142 | ₩36,182 | ₩35,900 | ₩36,182 | +0.11% | 4.5천 |
|---|
| 2026.05.04 | ₩34,961 | ₩35,467 | ₩34,961 | ₩35,467 | +1.45% | 3.3천 |
|---|
| 2026.05.01 | ₩34,854 | ₩34,854 | ₩34,829 | ₩34,829 | -0.07% | 600 |
|---|
| 2026.04.30 | ₩33,996 | ₩34,036 | ₩33,848 | ₩34,036 | +0.12% | 1.2천 |
|---|
| 2026.04.29 | ₩34,210 | ₩34,210 | ₩33,561 | ₩33,561 | -1.90% | 600 |
|---|
| 2026.04.28 | ₩34,117 | ₩34,164 | ₩34,009 | ₩34,164 | +0.14% | 1.1천 |
|---|
| 2026.04.27 | ₩34,733 | ₩34,827 | ₩34,365 | ₩34,365 | -1.06% | 1천 |
|---|
| 2026.04.24 | ₩34,573 | ₩34,630 | ₩34,546 | ₩34,630 | +0.17% | 400 |
|---|
| 2026.04.23 | ₩34,438 | ₩34,626 | ₩34,371 | ₩34,626 | +0.55% | 2.1천 |
|---|
| 2026.04.22 | ₩35,002 | ₩35,026 | ₩35,002 | ₩35,026 | +0.07% | 900 |
|---|
| 2026.04.21 | ₩33,768 | ₩33,831 | ₩33,510 | ₩33,510 | -0.76% | 6.5천 |
|---|
| 2026.04.20 | ₩33,634 | ₩34,004 | ₩33,634 | ₩34,004 | +1.10% | 1.1천 |
|---|
| 2026.04.17 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩32,776 | ₩33,647 | ₩32,749 | ₩33,647 | +2.66% | 1.2천 |
|---|
| 2026.04.15 | ₩33,071 | ₩33,477 | ₩33,044 | ₩33,477 | +1.23% | 6.8천 |
|---|
| 2026.04.14 | ₩33,775 | ₩33,775 | ₩33,160 | ₩33,160 | -1.82% | 900 |
|---|
| 2026.04.13 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩32,523 | ₩32,534 | ₩32,404 | ₩32,404 | -0.37% | 500 |
|---|
| 2026.04.08 | ₩32,092 | ₩32,092 | ₩32,038 | ₩32,038 | -0.17% | 500 |
|---|
| 2026.04.07 | ₩30,683 | ₩31,029 | ₩30,442 | ₩31,029 | +1.13% | 700 |
|---|
| 2026.04.06 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩29,798 | ₩30,158 | ₩29,798 | ₩30,158 | +1.21% | 1.2천 |
|---|
| 2026.04.01 | ₩30,670 | ₩30,871 | ₩30,659 | ₩30,659 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩30,455 | ₩30,590 | ₩30,388 | ₩30,531 | +0.25% | 1만 |
|---|
| 2026.03.30 | ₩30,797 | ₩30,797 | ₩30,211 | ₩30,211 | -1.90% | 400 |
|---|
| 2026.03.27 | ₩30,429 | ₩30,429 | ₩30,307 | ₩30,307 | -0.40% | 300 |
|---|
| 2026.03.26 | ₩31,481 | ₩31,481 | ₩31,381 | ₩31,381 | -0.32% | 200 |
|---|
| 2026.03.25 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,783 | ₩31,970 | ₩31,637 | ₩31,637 | -0.46% | 600 |
|---|
| 2026.03.23 | ₩32,293 | ₩32,293 | ₩31,984 | ₩32,145 | -0.46% | 7.2천 |
|---|
| 2026.03.20 | ₩31,649 | ₩31,873 | ₩31,649 | ₩31,873 | +0.71% | 3.2천 |
|---|
| 2026.03.19 | ₩31,932 | ₩31,932 | ₩31,932 | ₩31,932 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,735 | ₩32,735 | ₩32,286 | ₩32,286 | -1.37% | 200 |
|---|
| 2026.03.17 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,258 | ₩33,281 | ₩33,258 | ₩33,281 | +0.07% | 2.7천 |
|---|
| 2026.03.13 | ₩33,124 | ₩33,124 | ₩32,250 | ₩32,250 | -2.64% | 300 |
|---|
| 2026.03.12 | ₩31,649 | ₩31,952 | ₩31,649 | ₩31,952 | +0.96% | 1.9천 |
|---|
| 2026.03.11 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,413 | ₩32,440 | ₩32,011 | ₩32,011 | -1.24% | 1.8천 |
|---|
| 2026.03.09 | ₩31,354 | ₩31,599 | ₩31,354 | ₩31,599 | +0.78% | 900 |
|---|
| 2026.03.06 | ₩31,381 | ₩31,501 | ₩31,142 | ₩31,142 | -0.76% | 400 |
|---|
| 2026.03.05 | ₩32,038 | ₩32,279 | ₩32,038 | ₩32,279 | +0.75% | 400 |
|---|
| 2026.03.04 | ₩32,641 | ₩32,843 | ₩32,641 | ₩32,843 | +0.62% | 900 |
|---|
| 2026.03.03 | ₩31,260 | ₩31,260 | ₩31,005 | ₩31,170 | -0.29% | 5.3천 |
|---|
| 2026.03.02 | ₩30,080 | ₩31,591 | ₩30,080 | ₩31,591 | +5.02% | 800 |
|---|
| 2026.02.27 | ₩30,335 | ₩30,335 | ₩30,144 | ₩30,144 | -0.63% | 1천 |
|---|
| 2026.02.26 | ₩30,848 | ₩30,848 | ₩30,848 | ₩30,848 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,448 | ₩31,625 | ₩31,448 | ₩31,625 | +0.56% | 400 |
|---|
| 2026.02.24 | ₩29,490 | ₩29,825 | ₩29,396 | ₩29,825 | +1.14% | 2천 |
|---|
| 2026.02.23 | ₩30,321 | ₩30,429 | ₩29,798 | ₩29,798 | -1.72% | 1.7천 |
|---|
| 2026.02.20 | ₩30,844 | ₩31,126 | ₩30,844 | ₩31,074 | +0.74% | 1.2천 |
|---|
| 2026.02.19 | ₩30,455 | ₩30,737 | ₩30,455 | ₩30,736 | +0.92% | 4.3천 |
|---|
| 2026.02.18 | ₩30,911 | ₩30,911 | ₩30,517 | ₩30,517 | -1.28% | 400 |
|---|
| 2026.02.17 | ₩31,165 | ₩31,165 | ₩31,165 | ₩31,165 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩30,791 | ₩31,528 | ₩30,791 | ₩31,440 | +2.11% | 1.9천 |
|---|
| 2026.02.12 | ₩30,053 | ₩30,099 | ₩30,053 | ₩30,056 | +0.01% | 1.4천 |
|---|
| 2026.02.11 | ₩30,858 | ₩31,334 | ₩30,858 | ₩31,334 | +1.54% | 2천 |
|---|
| 2026.02.10 | ₩31,461 | ₩31,756 | ₩31,461 | ₩31,711 | +0.79% | 1.3천 |
|---|
| 2026.02.09 | ₩32,274 | ₩32,274 | ₩32,274 | ₩32,274 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,113 | ₩32,120 | ₩31,113 | ₩31,837 | +2.33% | 2천 |
|---|
| 2026.02.05 | ₩32,185 | ₩32,185 | ₩29,149 | ₩29,149 | -9.43% | 1.9천 |
|---|
| 2026.02.04 | ₩34,707 | ₩34,707 | ₩33,728 | ₩33,804 | -2.60% | 1.7천 |
|---|
| 2026.02.03 | ₩35,243 | ₩35,243 | ₩35,141 | ₩35,141 | -0.29% | 700 |
|---|
| 2026.02.02 | ₩35,820 | ₩36,343 | ₩35,820 | ₩35,867 | +0.13% | 7.2천 |
|---|
| 2026.01.30 | ₩38,240 | ₩38,518 | ₩38,180 | ₩38,518 | +0.73% | 1.3천 |
|---|
| 2026.01.29 | ₩39,052 | ₩39,058 | ₩38,327 | ₩38,572 | -1.23% | 5.3천 |
|---|
| 2026.01.28 | ₩41,492 | ₩41,492 | ₩41,032 | ₩41,032 | -1.11% | 1.2천 |
|---|
| 2026.01.27 | ₩40,768 | ₩41,137 | ₩40,768 | ₩41,137 | +0.90% | 400 |
|---|
| 2026.01.26 | ₩40,513 | ₩40,822 | ₩40,347 | ₩40,347 | -0.41% | 800 |
|---|
| 2026.01.23 | ₩40,983 | ₩41,814 | ₩40,983 | ₩41,223 | +0.59% | 400 |
|---|
| 2026.01.22 | ₩41,077 | ₩41,188 | ₩40,849 | ₩41,188 | +0.27% | 700 |
|---|
| 2026.01.21 | ₩41,399 | ₩41,476 | ₩40,393 | ₩41,476 | +0.19% | 3.6천 |
|---|
| 2026.01.20 | ₩41,747 | ₩41,747 | ₩41,157 | ₩41,215 | -1.28% | 2.5천 |
|---|
| 2026.01.16 | ₩43,853 | ₩43,853 | ₩43,383 | ₩43,693 | -0.36% | 1.7천 |
|---|
| 2026.01.15 | ₩44,335 | ₩44,335 | ₩43,700 | ₩43,700 | -1.43% | 900 |
|---|
| 2026.01.14 | ₩44,107 | ₩44,246 | ₩43,960 | ₩44,246 | +0.31% | 3천 |
|---|
| 2026.01.13 | ₩43,570 | ₩43,570 | ₩43,570 | ₩43,570 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩42,377 | ₩42,465 | ₩42,302 | ₩42,302 | -0.18% | 500 |
|---|
| 2026.01.09 | ₩41,714 | ₩41,762 | ₩41,640 | ₩41,762 | +0.12% | 2.1천 |
|---|
| 2026.01.08 | ₩42,042 | ₩42,042 | ₩41,979 | ₩41,979 | -0.15% | 400 |
|---|
| 2026.01.07 | ₩42,297 | ₩42,297 | ₩41,868 | ₩41,912 | -0.91% | 3천 |
|---|
| 2026.01.06 | ₩43,236 | ₩43,236 | ₩42,364 | ₩42,450 | -1.82% | 1.9천 |
|---|
| 2026.01.05 | ₩42,270 | ₩42,917 | ₩42,270 | ₩42,917 | +1.53% | 1.1천 |
|---|
| 2026.01.02 | ₩41,211 | ₩41,573 | ₩41,050 | ₩41,264 | +0.13% | 1.4천 |
|---|
| 2025.12.31 | ₩41,278 | ₩41,278 | ₩40,153 | ₩40,417 | -2.09% | 9.3천 |
|---|
| 2025.12.30 | ₩40,902 | ₩40,902 | ₩40,701 | ₩40,701 | -0.49% | 1.4천 |
|---|
| 2025.12.29 | ₩40,554 | ₩40,554 | ₩40,342 | ₩40,342 | -0.52% | 1.6천 |
|---|
| 2025.12.26 | ₩40,567 | ₩40,843 | ₩40,567 | ₩40,843 | +0.68% | 1.4천 |
|---|
| 2025.12.24 | ₩40,473 | ₩40,684 | ₩40,473 | ₩40,684 | +0.52% | 800 |
|---|
| 2025.12.23 | ₩40,607 | ₩40,916 | ₩40,607 | ₩40,854 | +0.61% | 900 |
|---|
| 2025.12.22 | ₩41,627 | ₩41,694 | ₩40,916 | ₩40,957 | -1.61% | 1.9천 |
|---|
| 2025.12.19 | ₩40,808 | ₩40,808 | ₩40,446 | ₩40,772 | -0.09% | 1.3천 |
|---|
| 2025.12.18 | ₩41,090 | ₩41,090 | ₩39,702 | ₩39,702 | -3.38% | 600 |
|---|
| 2025.12.17 | ₩42,002 | ₩42,002 | ₩40,178 | ₩40,204 | -4.28% | 800 |
|---|
| 2025.12.16 | ₩40,822 | ₩41,055 | ₩40,822 | ₩41,055 | +0.57% | 600 |
|---|
| 2025.12.15 | ₩41,546 | ₩41,546 | ₩40,151 | ₩40,157 | -3.34% | 2.3천 |
|---|
| 2025.12.12 | ₩42,284 | ₩42,284 | ₩41,935 | ₩42,209 | -0.18% | 400 |
|---|
| 2025.12.11 | ₩42,493 | ₩43,146 | ₩42,163 | ₩43,146 | +1.54% | 4.6천 |
|---|
| 2025.12.10 | ₩42,986 | ₩43,853 | ₩42,986 | ₩43,352 | +0.85% | 1.9천 |
|---|
| 2025.12.09 | ₩42,297 | ₩43,535 | ₩42,297 | ₩43,535 | +2.93% | 500 |
|---|
| 2025.12.08 | ₩42,595 | ₩42,595 | ₩42,595 | ₩42,595 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,654 | ₩42,654 | ₩41,916 | ₩41,916 | -1.73% | 400 |
|---|
| 2025.12.04 | ₩42,901 | ₩43,138 | ₩42,605 | ₩43,138 | +0.55% | 800 |
|---|
| 2025.12.03 | ₩42,880 | ₩43,316 | ₩42,874 | ₩43,256 | +0.88% | 2천 |
|---|
| 2025.12.02 | ₩41,694 | ₩42,686 | ₩41,694 | ₩42,435 | +1.78% | 1.4천 |
|---|
| 2025.12.01 | ₩40,339 | ₩40,339 | ₩39,749 | ₩40,145 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩42,714 | ₩42,714 | ₩42,321 | ₩42,321 | -0.92% | 3천 |
|---|
| 2025.11.26 | ₩40,862 | ₩41,840 | ₩40,808 | ₩41,840 | +2.39% | 7.5천 |
|---|
| 2025.11.25 | ₩41,126 | ₩41,126 | ₩41,126 | ₩41,126 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩40,500 | ₩41,791 | ₩40,500 | ₩41,791 | +3.19% | 2.1천 |
|---|
| 2025.11.21 | ₩39,736 | ₩40,001 | ₩39,293 | ₩39,742 | +0.02% | 2.6천 |
|---|
| 2025.11.20 | ₩42,592 | ₩42,592 | ₩40,629 | ₩40,629 | -4.61% | 800 |
|---|
| 2025.11.19 | ₩42,243 | ₩42,243 | ₩41,673 | ₩42,096 | -0.35% | 2.4천 |
|---|
| 2025.11.18 | ₩43,035 | ₩44,020 | ₩43,035 | ₩43,567 | +1.24% | 1.2천 |
|---|
| 2025.11.17 | ₩44,778 | ₩44,778 | ₩43,004 | ₩43,189 | -3.55% | 7.2천 |
|---|
| 2025.11.14 | ₩45,730 | ₩45,730 | ₩44,289 | ₩44,289 | -3.15% | 4.7천 |
|---|
| 2025.11.13 | ₩46,937 | ₩46,937 | ₩45,931 | ₩46,073 | -1.84% | 1.5천 |
|---|
| 2025.11.12 | ₩50,008 | ₩50,008 | ₩48,333 | ₩48,333 | -3.35% | 200 |
|---|
| 2025.11.11 | ₩49,150 | ₩49,217 | ₩48,939 | ₩48,939 | -0.43% | 500 |
|---|
| 2025.11.10 | ₩50,370 | ₩50,397 | ₩50,370 | ₩50,397 | +0.05% | 300 |
|---|
| 2025.11.07 | ₩48,157 | ₩49,352 | ₩47,940 | ₩49,352 | +2.48% | 900 |
|---|
| 2025.11.06 | ₩48,781 | ₩48,801 | ₩48,039 | ₩48,039 | -1.52% | 1천 |
|---|
| 2025.11.05 | ₩48,922 | ₩49,372 | ₩48,922 | ₩49,372 | +0.92% | 700 |
|---|
| 2025.11.04 | ₩48,815 | ₩49,291 | ₩47,608 | ₩47,856 | -1.96% | 9.2천 |
|---|
| 2025.11.03 | ₩50,907 | ₩50,907 | ₩50,191 | ₩50,477 | -0.84% | 2.7천 |
|---|
| 2025.10.31 | ₩51,832 | ₩51,938 | ₩51,456 | ₩51,938 | +0.20% | 2천 |
|---|
| 2025.10.30 | ₩51,121 | ₩51,121 | ₩50,425 | ₩50,425 | -1.36% | 700 |
|---|
| 2025.10.29 | ₩52,878 | ₩52,878 | ₩52,190 | ₩52,190 | -1.30% | 1.2천 |
|---|
| 2025.10.28 | ₩54,702 | ₩54,702 | ₩53,920 | ₩53,920 | -1.43% | 9.1천 |
|---|
| 2025.10.27 | ₩54,125 | ₩54,487 | ₩54,125 | ₩54,325 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩52,462 | ₩52,702 | ₩52,462 | ₩52,603 | +0.27% | 1.5천 |
|---|
| 2025.10.23 | ₩51,939 | ₩52,556 | ₩51,899 | ₩52,295 | +0.68% | 1천 |
|---|
| 2025.10.22 | ₩51,178 | ₩51,470 | ₩51,167 | ₩51,258 | +0.16% | 1.9천 |
|---|
| 2025.10.21 | ₩51,336 | ₩52,865 | ₩51,336 | ₩52,824 | +2.90% | 2.1천 |
|---|
| 2025.10.20 | ₩52,606 | ₩52,642 | ₩52,288 | ₩52,397 | -0.40% | 2.2천 |
|---|
| 2025.10.17 | ₩50,370 | ₩50,786 | ₩49,965 | ₩50,616 | +0.49% | 2.8만 |
|---|
| 2025.10.16 | ₩52,610 | ₩52,610 | ₩51,581 | ₩51,581 | -1.96% | 2.6천 |
|---|
| 2025.10.15 | ₩53,549 | ₩53,549 | ₩52,623 | ₩52,993 | -1.04% | 900 |
|---|
| 2025.10.14 | ₩53,549 | ₩53,663 | ₩53,093 | ₩53,663 | +0.21% | 2.9천 |
|---|
| 2025.10.13 | ₩55,292 | ₩55,736 | ₩55,144 | ₩55,736 | +0.80% | 4.8천 |
|---|
| 2025.10.10 | ₩56,874 | ₩56,874 | ₩55,721 | ₩56,042 | -1.46% | 800 |
|---|