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 | ₩34,265 | ₩34,265 | ₩34,198 | ₩34,209 | -0.16% | 2천 |
| 2026.10.08 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 200 |
| 2026.10.07 | ₩34,574 | ₩34,587 | ₩34,517 | ₩34,517 | -0.16% | 1.3천 |
| 2026.10.06 | ₩35,351 | ₩35,418 | ₩35,123 | ₩35,123 | -0.64% | 5.3천 |
| 2026.10.05 | ₩35,258 | ₩35,258 | ₩35,097 | ₩35,097 | -0.46% | 800 |
| 2026.10.02 | ₩35,110 | ₩35,110 | ₩34,654 | ₩34,654 | -1.30% | 500 |
| 2026.10.01 | ₩34,426 | ₩34,654 | ₩34,426 | ₩34,654 | +0.66% | 1.8천 |
| 2026.09.30 | ₩34,292 | ₩34,292 | ₩34,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,292 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩34,614 | ₩34,614 | ₩34,144 | ₩34,279 | -0.97% | 700 |
|---|
| 2026.09.28 | ₩34,607 | ₩34,607 | ₩34,433 | ₩34,591 | -0.05% | 300 |
|---|
| 2026.09.25 | ₩34,734 | ₩34,734 | ₩34,729 | ₩34,729 | -0.02% | 700 |
|---|
| 2026.09.24 | ₩34,721 | ₩34,909 | ₩34,721 | ₩34,819 | +0.28% | 2천 |
|---|
| 2026.09.23 | ₩34,788 | ₩34,869 | ₩34,667 | ₩34,776 | -0.03% | 5.4천 |
|---|
| 2026.09.22 | ₩34,748 | ₩35,123 | ₩34,748 | ₩34,992 | +0.70% | 5.9천 |
|---|
| 2026.09.21 | ₩34,734 | ₩34,962 | ₩34,734 | ₩34,913 | +0.51% | 2.1천 |
|---|
| 2026.09.18 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,690 | ₩31,989 | ₩31,690 | ₩31,989 | +0.94% | 1.5천 |
|---|
| 2026.09.15 | ₩32,052 | ₩32,052 | ₩31,958 | ₩32,001 | -0.16% | 3.2천 |
|---|
| 2026.09.14 | ₩33,018 | ₩33,131 | ₩33,018 | ₩33,131 | +0.34% | 800 |
|---|
| 2026.09.11 | ₩32,790 | ₩32,790 | ₩32,681 | ₩32,681 | -0.33% | 200 |
|---|
| 2026.09.10 | ₩32,522 | ₩32,575 | ₩32,508 | ₩32,555 | +0.10% | 600 |
|---|
| 2026.09.09 | ₩32,947 | ₩32,991 | ₩32,947 | ₩32,968 | +0.07% | 1.3천 |
|---|
| 2026.09.08 | ₩32,920 | ₩32,920 | ₩32,920 | ₩32,920 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,715 | ₩33,743 | ₩33,715 | ₩33,743 | +0.08% | 200 |
|---|
| 2026.09.02 | ₩32,414 | ₩32,510 | ₩32,374 | ₩32,510 | +0.29% | 2.5천 |
|---|
| 2026.09.01 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,736 | ₩32,736 | ₩32,495 | ₩32,495 | -0.74% | 400 |
|---|
| 2026.08.27 | ₩33,434 | ₩33,456 | ₩32,924 | ₩33,418 | -0.05% | 9.8천 |
|---|
| 2026.08.26 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,750 | ₩33,112 | ₩32,750 | ₩32,983 | +0.71% | 3.2천 |
|---|
| 2026.08.24 | ₩32,770 | ₩32,846 | ₩32,770 | ₩32,846 | +0.23% | 300 |
|---|
| 2026.08.21 | ₩32,227 | ₩32,401 | ₩32,227 | ₩32,280 | +0.17% | 1.4천 |
|---|
| 2026.08.20 | ₩30,604 | ₩31,006 | ₩30,604 | ₩30,982 | +1.24% | 1.7천 |
|---|
| 2026.08.19 | ₩27,962 | ₩29,531 | ₩27,962 | ₩29,473 | +5.41% | 1.5천 |
|---|
| 2026.08.18 | ₩27,881 | ₩27,881 | ₩27,881 | ₩27,881 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩27,399 | ₩27,739 | ₩27,399 | ₩27,739 | +1.24% | 1.7천 |
|---|
| 2026.08.14 | ₩26,956 | ₩27,224 | ₩26,956 | ₩27,143 | +0.69% | 2.5천 |
|---|
| 2026.08.13 | ₩26,581 | ₩27,385 | ₩26,581 | ₩27,354 | +2.91% | 1.1천 |
|---|
| 2026.08.12 | ₩27,332 | ₩27,425 | ₩27,332 | ₩27,425 | +0.34% | 200 |
|---|
| 2026.08.11 | ₩27,475 | ₩27,475 | ₩27,475 | ₩27,475 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,022 | ₩28,022 | ₩27,573 | ₩27,694 | -1.17% | 3천 |
|---|
| 2026.08.07 | ₩28,135 | ₩28,135 | ₩28,135 | ₩28,135 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩28,029 | ₩28,029 | ₩27,774 | ₩27,801 | -0.81% | 9.3천 |
|---|
| 2026.08.05 | ₩28,130 | ₩28,130 | ₩28,130 | ₩28,130 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩27,741 | ₩27,873 | ₩27,640 | ₩27,873 | +0.48% | 1.5천 |
|---|
| 2026.08.03 | ₩27,077 | ₩27,700 | ₩27,077 | ₩27,700 | +2.30% | 1.6천 |
|---|
| 2026.07.31 | ₩27,317 | ₩27,317 | ₩27,317 | ₩27,317 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,076 | ₩28,076 | ₩28,002 | ₩28,058 | -0.06% | 500 |
|---|
| 2026.07.29 | ₩27,640 | ₩27,640 | ₩27,640 | ₩27,640 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,399 | ₩27,735 | ₩27,399 | ₩27,735 | +1.23% | 400 |
|---|
| 2026.07.27 | ₩28,411 | ₩28,411 | ₩28,056 | ₩28,166 | -0.86% | 3.7천 |
|---|
| 2026.07.24 | ₩27,855 | ₩27,855 | ₩27,855 | ₩27,855 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,042 | ₩28,049 | ₩28,042 | ₩28,049 | +0.02% | 600 |
|---|
| 2026.07.22 | ₩28,433 | ₩28,433 | ₩28,433 | ₩28,433 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,700 | ₩28,700 | ₩28,606 | ₩28,606 | -0.33% | 400 |
|---|
| 2026.07.20 | ₩28,297 | ₩28,297 | ₩28,177 | ₩28,177 | -0.43% | 500 |
|---|
| 2026.07.17 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,887 | ₩27,887 | ₩27,887 | ₩27,887 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩28,202 | ₩28,202 | ₩28,202 | ₩28,202 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩28,040 | ₩28,040 | ₩28,040 | ₩28,040 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩27,255 | ₩27,255 | ₩27,255 | ₩27,255 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩28,163 | ₩28,163 | ₩27,970 | ₩27,970 | -0.69% | 300 |
|---|
| 2026.07.09 | ₩27,828 | ₩27,828 | ₩27,668 | ₩27,668 | -0.57% | 300 |
|---|
| 2026.07.08 | ₩27,104 | ₩27,224 | ₩27,037 | ₩27,224 | +0.45% | 7천 |
|---|
| 2026.07.07 | ₩27,332 | ₩27,962 | ₩27,291 | ₩27,927 | +2.18% | 1.1만 |
|---|
| 2026.07.06 | ₩27,982 | ₩27,982 | ₩27,816 | ₩27,914 | -0.24% | 900 |
|---|
| 2026.07.02 | ₩26,949 | ₩26,963 | ₩26,949 | ₩26,963 | +0.05% | 600 |
|---|
| 2026.07.01 | ₩26,299 | ₩26,299 | ₩26,245 | ₩26,298 | -0.01% | 600 |
|---|
| 2026.06.30 | ₩25,756 | ₩25,756 | ₩25,756 | ₩25,756 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩26,111 | ₩26,446 | ₩24,871 | ₩26,446 | +1.28% | 7.6천 |
|---|
| 2026.06.26 | ₩26,527 | ₩26,554 | ₩26,386 | ₩26,386 | -0.53% | 2.8천 |
|---|
| 2026.06.25 | ₩26,809 | ₩26,921 | ₩26,159 | ₩26,159 | -2.42% | 1.4만 |
|---|
| 2026.06.24 | ₩26,460 | ₩26,473 | ₩26,299 | ₩26,428 | -0.12% | 5.3천 |
|---|
| 2026.06.23 | ₩27,439 | ₩27,495 | ₩27,425 | ₩27,495 | +0.21% | 4.4천 |
|---|
| 2026.06.22 | ₩28,545 | ₩28,545 | ₩28,340 | ₩28,340 | -0.72% | 600 |
|---|
| 2026.06.18 | ₩27,859 | ₩27,881 | ₩27,682 | ₩27,682 | -0.64% | 700 |
|---|
| 2026.06.17 | ₩28,767 | ₩28,767 | ₩28,083 | ₩28,179 | -2.04% | 700 |
|---|
| 2026.06.16 | ₩28,710 | ₩28,710 | ₩28,710 | ₩28,710 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩29,035 | ₩29,035 | ₩29,035 | ₩29,035 | 0.00% | 1천 |
|---|
| 2026.06.12 | ₩27,828 | ₩27,935 | ₩27,828 | ₩27,908 | +0.29% | 600 |
|---|
| 2026.06.11 | ₩27,902 | ₩28,258 | ₩27,694 | ₩28,258 | +1.28% | 5.4천 |
|---|
| 2026.06.10 | ₩28,767 | ₩28,767 | ₩27,493 | ₩27,564 | -4.18% | 5천 |
|---|
| 2026.06.09 | ₩27,561 | ₩27,561 | ₩27,561 | ₩27,561 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩28,297 | ₩28,297 | ₩28,087 | ₩28,087 | -0.74% | 400 |
|---|
| 2026.06.05 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩28,337 | ₩28,337 | ₩27,875 | ₩28,142 | -0.69% | 5.1천 |
|---|
| 2026.06.03 | ₩29,531 | ₩29,571 | ₩28,914 | ₩28,914 | -2.09% | 1.3만 |
|---|
| 2026.06.02 | ₩30,376 | ₩30,376 | ₩29,571 | ₩29,692 | -2.25% | 5천 |
|---|
| 2026.06.01 | ₩31,797 | ₩31,797 | ₩31,608 | ₩31,608 | -0.59% | 300 |
|---|
| 2026.05.29 | ₩32,280 | ₩32,494 | ₩32,280 | ₩32,494 | +0.66% | 300 |
|---|
| 2026.05.28 | ₩32,173 | ₩32,451 | ₩32,173 | ₩32,451 | +0.86% | 800 |
|---|
| 2026.05.27 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,118 | ₩34,265 | ₩33,789 | ₩33,789 | -0.96% | 500 |
|---|
| 2026.05.22 | ₩34,091 | ₩34,178 | ₩33,662 | ₩33,739 | -1.03% | 3.3천 |
|---|
| 2026.05.21 | ₩34,051 | ₩34,600 | ₩34,051 | ₩34,524 | +1.39% | 1.2천 |
|---|
| 2026.05.20 | ₩34,359 | ₩34,509 | ₩34,198 | ₩34,509 | +0.44% | 1천 |
|---|
| 2026.05.19 | ₩33,957 | ₩34,211 | ₩33,863 | ₩34,211 | +0.75% | 1천 |
|---|
| 2026.05.18 | ₩34,245 | ₩34,245 | ₩33,883 | ₩34,077 | -0.49% | 800 |
|---|
| 2026.05.15 | ₩34,882 | ₩34,962 | ₩34,882 | ₩34,962 | +0.23% | 700 |
|---|
| 2026.05.14 | ₩35,177 | ₩36,076 | ₩35,177 | ₩35,959 | +2.22% | 400 |
|---|
| 2026.05.13 | ₩35,640 | ₩35,640 | ₩35,224 | ₩35,374 | -0.75% | 1.3천 |
|---|
| 2026.05.12 | ₩35,874 | ₩36,009 | ₩35,700 | ₩36,009 | +0.37% | 3.4천 |
|---|
| 2026.05.11 | ₩36,022 | ₩36,395 | ₩36,022 | ₩36,395 | +1.03% | 900 |
|---|
| 2026.05.08 | ₩35,633 | ₩35,713 | ₩35,566 | ₩35,713 | +0.23% | 1천 |
|---|
| 2026.05.07 | ₩35,794 | ₩35,794 | ₩35,432 | ₩35,432 | -1.01% | 1.7천 |
|---|
| 2026.05.06 | ₩36,183 | ₩36,183 | ₩36,049 | ₩36,104 | -0.22% | 1.1천 |
|---|
| 2026.05.05 | ₩36,143 | ₩36,183 | ₩35,901 | ₩36,183 | +0.11% | 4.5천 |
|---|
| 2026.05.04 | ₩34,962 | ₩35,468 | ₩34,962 | ₩35,468 | +1.45% | 3.3천 |
|---|
| 2026.05.01 | ₩34,855 | ₩34,855 | ₩34,830 | ₩34,830 | -0.07% | 600 |
|---|
| 2026.04.30 | ₩33,997 | ₩34,037 | ₩33,849 | ₩34,037 | +0.12% | 1.2천 |
|---|
| 2026.04.29 | ₩34,211 | ₩34,211 | ₩33,562 | ₩33,562 | -1.90% | 600 |
|---|
| 2026.04.28 | ₩34,118 | ₩34,165 | ₩34,010 | ₩34,165 | +0.14% | 1.1천 |
|---|
| 2026.04.27 | ₩34,734 | ₩34,828 | ₩34,366 | ₩34,366 | -1.06% | 1천 |
|---|
| 2026.04.24 | ₩34,574 | ₩34,631 | ₩34,547 | ₩34,631 | +0.17% | 400 |
|---|
| 2026.04.23 | ₩34,439 | ₩34,627 | ₩34,372 | ₩34,627 | +0.55% | 2.1천 |
|---|
| 2026.04.22 | ₩35,003 | ₩35,027 | ₩35,003 | ₩35,027 | +0.07% | 900 |
|---|
| 2026.04.21 | ₩33,769 | ₩33,832 | ₩33,511 | ₩33,511 | -0.76% | 6.5천 |
|---|
| 2026.04.20 | ₩33,635 | ₩34,005 | ₩33,635 | ₩34,005 | +1.10% | 1.1천 |
|---|
| 2026.04.17 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩32,776 | ₩33,648 | ₩32,750 | ₩33,648 | +2.66% | 1.2천 |
|---|
| 2026.04.15 | ₩33,072 | ₩33,478 | ₩33,045 | ₩33,478 | +1.23% | 6.8천 |
|---|
| 2026.04.14 | ₩33,776 | ₩33,776 | ₩33,161 | ₩33,161 | -1.82% | 900 |
|---|
| 2026.04.13 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩32,524 | ₩32,535 | ₩32,405 | ₩32,405 | -0.37% | 500 |
|---|
| 2026.04.08 | ₩32,093 | ₩32,093 | ₩32,039 | ₩32,039 | -0.17% | 500 |
|---|
| 2026.04.07 | ₩30,684 | ₩31,030 | ₩30,443 | ₩31,030 | +1.13% | 700 |
|---|
| 2026.04.06 | ₩31,344 | ₩31,344 | ₩31,344 | ₩31,344 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩29,799 | ₩30,159 | ₩29,799 | ₩30,159 | +1.21% | 1.2천 |
|---|
| 2026.04.01 | ₩30,671 | ₩30,872 | ₩30,660 | ₩30,660 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩30,456 | ₩30,590 | ₩30,389 | ₩30,531 | +0.25% | 1만 |
|---|
| 2026.03.30 | ₩30,798 | ₩30,798 | ₩30,212 | ₩30,212 | -1.90% | 400 |
|---|
| 2026.03.27 | ₩30,430 | ₩30,430 | ₩30,308 | ₩30,308 | -0.40% | 300 |
|---|
| 2026.03.26 | ₩31,482 | ₩31,482 | ₩31,382 | ₩31,382 | -0.32% | 200 |
|---|
| 2026.03.25 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,784 | ₩31,970 | ₩31,638 | ₩31,638 | -0.46% | 600 |
|---|
| 2026.03.23 | ₩32,294 | ₩32,294 | ₩31,985 | ₩32,146 | -0.46% | 7.2천 |
|---|
| 2026.03.20 | ₩31,650 | ₩31,874 | ₩31,650 | ₩31,874 | +0.71% | 3.2천 |
|---|
| 2026.03.19 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,736 | ₩32,736 | ₩32,287 | ₩32,287 | -1.37% | 200 |
|---|
| 2026.03.17 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,259 | ₩33,282 | ₩33,259 | ₩33,282 | +0.07% | 2.7천 |
|---|
| 2026.03.13 | ₩33,125 | ₩33,125 | ₩32,251 | ₩32,251 | -2.64% | 300 |
|---|
| 2026.03.12 | ₩31,650 | ₩31,953 | ₩31,650 | ₩31,953 | +0.96% | 1.9천 |
|---|
| 2026.03.11 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,414 | ₩32,441 | ₩32,012 | ₩32,012 | -1.24% | 1.8천 |
|---|
| 2026.03.09 | ₩31,355 | ₩31,600 | ₩31,355 | ₩31,600 | +0.78% | 900 |
|---|
| 2026.03.06 | ₩31,382 | ₩31,502 | ₩31,143 | ₩31,143 | -0.76% | 400 |
|---|
| 2026.03.05 | ₩32,039 | ₩32,280 | ₩32,039 | ₩32,280 | +0.75% | 400 |
|---|
| 2026.03.04 | ₩32,642 | ₩32,844 | ₩32,642 | ₩32,844 | +0.62% | 900 |
|---|
| 2026.03.03 | ₩31,261 | ₩31,261 | ₩31,006 | ₩31,171 | -0.29% | 5.3천 |
|---|
| 2026.03.02 | ₩30,081 | ₩31,592 | ₩30,081 | ₩31,592 | +5.02% | 800 |
|---|
| 2026.02.27 | ₩30,336 | ₩30,336 | ₩30,145 | ₩30,145 | -0.63% | 1천 |
|---|
| 2026.02.26 | ₩30,849 | ₩30,849 | ₩30,849 | ₩30,849 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,449 | ₩31,626 | ₩31,449 | ₩31,626 | +0.56% | 400 |
|---|
| 2026.02.24 | ₩29,491 | ₩29,826 | ₩29,397 | ₩29,826 | +1.14% | 2천 |
|---|
| 2026.02.23 | ₩30,322 | ₩30,430 | ₩29,799 | ₩29,799 | -1.72% | 1.7천 |
|---|
| 2026.02.20 | ₩30,845 | ₩31,127 | ₩30,845 | ₩31,075 | +0.74% | 1.2천 |
|---|
| 2026.02.19 | ₩30,456 | ₩30,738 | ₩30,456 | ₩30,737 | +0.92% | 4.3천 |
|---|
| 2026.02.18 | ₩30,912 | ₩30,912 | ₩30,518 | ₩30,518 | -1.28% | 400 |
|---|
| 2026.02.17 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩30,792 | ₩31,529 | ₩30,792 | ₩31,441 | +2.11% | 1.9천 |
|---|
| 2026.02.12 | ₩30,054 | ₩30,100 | ₩30,054 | ₩30,057 | +0.01% | 1.4천 |
|---|
| 2026.02.11 | ₩30,859 | ₩31,335 | ₩30,859 | ₩31,335 | +1.54% | 2천 |
|---|
| 2026.02.10 | ₩31,462 | ₩31,757 | ₩31,462 | ₩31,712 | +0.79% | 1.3천 |
|---|
| 2026.02.09 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,114 | ₩32,121 | ₩31,114 | ₩31,838 | +2.33% | 2천 |
|---|
| 2026.02.05 | ₩32,186 | ₩32,186 | ₩29,150 | ₩29,150 | -9.43% | 1.9천 |
|---|
| 2026.02.04 | ₩34,708 | ₩34,708 | ₩33,729 | ₩33,805 | -2.60% | 1.7천 |
|---|
| 2026.02.03 | ₩35,244 | ₩35,244 | ₩35,142 | ₩35,142 | -0.29% | 700 |
|---|
| 2026.02.02 | ₩35,821 | ₩36,344 | ₩35,821 | ₩35,868 | +0.13% | 7.2천 |
|---|
| 2026.01.30 | ₩38,241 | ₩38,519 | ₩38,181 | ₩38,519 | +0.73% | 1.3천 |
|---|
| 2026.01.29 | ₩39,053 | ₩39,060 | ₩38,329 | ₩38,573 | -1.23% | 5.3천 |
|---|
| 2026.01.28 | ₩41,494 | ₩41,494 | ₩41,034 | ₩41,034 | -1.11% | 1.2천 |
|---|
| 2026.01.27 | ₩40,769 | ₩41,138 | ₩40,769 | ₩41,138 | +0.90% | 400 |
|---|
| 2026.01.26 | ₩40,515 | ₩40,823 | ₩40,348 | ₩40,348 | -0.41% | 800 |
|---|
| 2026.01.23 | ₩40,984 | ₩41,815 | ₩40,984 | ₩41,224 | +0.59% | 400 |
|---|
| 2026.01.22 | ₩41,078 | ₩41,189 | ₩40,850 | ₩41,189 | +0.27% | 700 |
|---|
| 2026.01.21 | ₩41,400 | ₩41,478 | ₩40,394 | ₩41,478 | +0.19% | 3.6천 |
|---|
| 2026.01.20 | ₩41,748 | ₩41,748 | ₩41,158 | ₩41,216 | -1.28% | 2.5천 |
|---|
| 2026.01.16 | ₩43,854 | ₩43,854 | ₩43,385 | ₩43,694 | -0.36% | 1.7천 |
|---|
| 2026.01.15 | ₩44,337 | ₩44,337 | ₩43,701 | ₩43,701 | -1.43% | 900 |
|---|
| 2026.01.14 | ₩44,109 | ₩44,247 | ₩43,961 | ₩44,247 | +0.31% | 3천 |
|---|
| 2026.01.13 | ₩43,571 | ₩43,571 | ₩43,571 | ₩43,571 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩42,379 | ₩42,466 | ₩42,304 | ₩42,304 | -0.18% | 500 |
|---|
| 2026.01.09 | ₩41,715 | ₩41,763 | ₩41,641 | ₩41,763 | +0.12% | 2.1천 |
|---|
| 2026.01.08 | ₩42,043 | ₩42,043 | ₩41,980 | ₩41,980 | -0.15% | 400 |
|---|
| 2026.01.07 | ₩42,298 | ₩42,298 | ₩41,869 | ₩41,913 | -0.91% | 3천 |
|---|
| 2026.01.06 | ₩43,237 | ₩43,237 | ₩42,365 | ₩42,451 | -1.82% | 1.9천 |
|---|
| 2026.01.05 | ₩42,271 | ₩42,918 | ₩42,271 | ₩42,918 | +1.53% | 1.1천 |
|---|
| 2026.01.02 | ₩41,212 | ₩41,574 | ₩41,051 | ₩41,266 | +0.13% | 1.4천 |
|---|
| 2025.12.31 | ₩41,279 | ₩41,279 | ₩40,154 | ₩40,418 | -2.09% | 9.3천 |
|---|
| 2025.12.30 | ₩40,904 | ₩40,904 | ₩40,702 | ₩40,702 | -0.49% | 1.4천 |
|---|
| 2025.12.29 | ₩40,555 | ₩40,555 | ₩40,343 | ₩40,343 | -0.52% | 1.6천 |
|---|
| 2025.12.26 | ₩40,568 | ₩40,845 | ₩40,568 | ₩40,845 | +0.68% | 1.4천 |
|---|
| 2025.12.24 | ₩40,474 | ₩40,685 | ₩40,474 | ₩40,685 | +0.52% | 800 |
|---|
| 2025.12.23 | ₩40,609 | ₩40,917 | ₩40,609 | ₩40,855 | +0.61% | 900 |
|---|
| 2025.12.22 | ₩41,628 | ₩41,695 | ₩40,917 | ₩40,959 | -1.61% | 1.9천 |
|---|
| 2025.12.19 | ₩40,810 | ₩40,810 | ₩40,448 | ₩40,773 | -0.09% | 1.3천 |
|---|
| 2025.12.18 | ₩41,091 | ₩41,091 | ₩39,703 | ₩39,703 | -3.38% | 600 |
|---|
| 2025.12.17 | ₩42,003 | ₩42,003 | ₩40,179 | ₩40,205 | -4.28% | 800 |
|---|
| 2025.12.16 | ₩40,823 | ₩41,056 | ₩40,823 | ₩41,056 | +0.57% | 600 |
|---|
| 2025.12.15 | ₩41,547 | ₩41,547 | ₩40,153 | ₩40,158 | -3.34% | 2.3천 |
|---|
| 2025.12.12 | ₩42,285 | ₩42,285 | ₩41,936 | ₩42,210 | -0.18% | 400 |
|---|
| 2025.12.11 | ₩42,494 | ₩43,147 | ₩42,164 | ₩43,147 | +1.54% | 4.6천 |
|---|
| 2025.12.10 | ₩42,988 | ₩43,854 | ₩42,988 | ₩43,354 | +0.85% | 1.9천 |
|---|
| 2025.12.09 | ₩42,298 | ₩43,536 | ₩42,298 | ₩43,536 | +2.93% | 500 |
|---|
| 2025.12.08 | ₩42,596 | ₩42,596 | ₩42,596 | ₩42,596 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,655 | ₩42,655 | ₩41,917 | ₩41,917 | -1.73% | 400 |
|---|
| 2025.12.04 | ₩42,902 | ₩43,139 | ₩42,607 | ₩43,139 | +0.55% | 800 |
|---|
| 2025.12.03 | ₩42,882 | ₩43,318 | ₩42,875 | ₩43,257 | +0.88% | 2천 |
|---|
| 2025.12.02 | ₩41,695 | ₩42,687 | ₩41,695 | ₩42,436 | +1.78% | 1.4천 |
|---|
| 2025.12.01 | ₩40,340 | ₩40,340 | ₩39,750 | ₩40,146 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩42,715 | ₩42,715 | ₩42,322 | ₩42,322 | -0.92% | 3천 |
|---|
| 2025.11.26 | ₩40,863 | ₩41,841 | ₩40,810 | ₩41,841 | +2.39% | 7.5천 |
|---|
| 2025.11.25 | ₩41,128 | ₩41,128 | ₩41,128 | ₩41,128 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩40,501 | ₩41,793 | ₩40,501 | ₩41,793 | +3.19% | 2.1천 |
|---|
| 2025.11.21 | ₩39,737 | ₩40,002 | ₩39,294 | ₩39,743 | +0.02% | 2.6천 |
|---|
| 2025.11.20 | ₩42,593 | ₩42,593 | ₩40,630 | ₩40,630 | -4.61% | 800 |
|---|
| 2025.11.19 | ₩42,245 | ₩42,245 | ₩41,675 | ₩42,097 | -0.35% | 2.4천 |
|---|
| 2025.11.18 | ₩43,036 | ₩44,022 | ₩43,036 | ₩43,568 | +1.24% | 1.2천 |
|---|
| 2025.11.17 | ₩44,779 | ₩44,779 | ₩43,005 | ₩43,190 | -3.55% | 7.2천 |
|---|
| 2025.11.14 | ₩45,732 | ₩45,732 | ₩44,290 | ₩44,290 | -3.15% | 4.7천 |
|---|
| 2025.11.13 | ₩46,939 | ₩46,939 | ₩45,933 | ₩46,075 | -1.84% | 1.5천 |
|---|
| 2025.11.12 | ₩50,010 | ₩50,010 | ₩48,335 | ₩48,335 | -3.35% | 200 |
|---|
| 2025.11.11 | ₩49,151 | ₩49,218 | ₩48,941 | ₩48,941 | -0.43% | 500 |
|---|
| 2025.11.10 | ₩50,372 | ₩50,399 | ₩50,372 | ₩50,399 | +0.05% | 300 |
|---|
| 2025.11.07 | ₩48,159 | ₩49,354 | ₩47,942 | ₩49,354 | +2.48% | 900 |
|---|
| 2025.11.06 | ₩48,783 | ₩48,803 | ₩48,041 | ₩48,041 | -1.52% | 1천 |
|---|
| 2025.11.05 | ₩48,923 | ₩49,374 | ₩48,923 | ₩49,374 | +0.92% | 700 |
|---|
| 2025.11.04 | ₩48,816 | ₩49,292 | ₩47,609 | ₩47,857 | -1.96% | 9.2천 |
|---|
| 2025.11.03 | ₩50,908 | ₩50,908 | ₩50,192 | ₩50,479 | -0.84% | 2.7천 |
|---|
| 2025.10.31 | ₩51,834 | ₩51,939 | ₩51,458 | ₩51,939 | +0.20% | 2천 |
|---|
| 2025.10.30 | ₩51,123 | ₩51,123 | ₩50,427 | ₩50,427 | -1.36% | 700 |
|---|
| 2025.10.29 | ₩52,880 | ₩52,880 | ₩52,192 | ₩52,192 | -1.30% | 1.2천 |
|---|
| 2025.10.28 | ₩54,703 | ₩54,703 | ₩53,922 | ₩53,922 | -1.43% | 9.1천 |
|---|
| 2025.10.27 | ₩54,127 | ₩54,489 | ₩54,127 | ₩54,327 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩52,464 | ₩52,704 | ₩52,464 | ₩52,605 | +0.27% | 1.5천 |
|---|
| 2025.10.23 | ₩51,941 | ₩52,558 | ₩51,901 | ₩52,296 | +0.68% | 1천 |
|---|
| 2025.10.22 | ₩51,179 | ₩51,471 | ₩51,168 | ₩51,260 | +0.16% | 1.9천 |
|---|
| 2025.10.21 | ₩51,337 | ₩52,866 | ₩51,337 | ₩52,826 | +2.90% | 2.1천 |
|---|
| 2025.10.20 | ₩52,607 | ₩52,644 | ₩52,289 | ₩52,398 | -0.40% | 2.2천 |
|---|
| 2025.10.17 | ₩50,372 | ₩50,787 | ₩49,967 | ₩50,617 | +0.49% | 2.8만 |
|---|
| 2025.10.16 | ₩52,611 | ₩52,611 | ₩51,583 | ₩51,583 | -1.96% | 2.6천 |
|---|
| 2025.10.15 | ₩53,550 | ₩53,550 | ₩52,625 | ₩52,995 | -1.04% | 900 |
|---|
| 2025.10.14 | ₩53,550 | ₩53,664 | ₩53,094 | ₩53,664 | +0.21% | 2.9천 |
|---|
| 2025.10.13 | ₩55,294 | ₩55,737 | ₩55,146 | ₩55,737 | +0.80% | 4.8천 |
|---|
| 2025.10.10 | ₩56,876 | ₩56,876 | ₩55,723 | ₩56,043 | -1.46% | 800 |
|---|