시장 데이터를 불러오는 중
전체 종목
Coinshares Bitcoin ETF 과거 주가
Coinshares Bitcoin ETF · BRRR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coinshares Bitcoin ETF · BRRR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,337 | ₩31,431 | ₩31,069 | ₩31,069 | -0.86% | 9.2만 |
| 2026.10.08 | ₩31,082 | ₩31,216 | ₩30,559 | ₩30,868 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,458 | ₩31,551 | ₩31,310 | ₩31,498 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,517 | ₩32,745 | ₩32,302 | ₩32,356 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,477 | ₩32,758 | ₩32,235 | ₩32,410 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,798 | ₩32,933 | ₩31,753 | ₩31,850 | -2.89% | 5만 |
| 2026.10.01 | ₩31,672 | ₩32,141 | ₩31,632 | ₩31,994 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,195 | ₩32,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,565 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,860 | ₩31,860 | ₩31,337 | ₩31,578 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,578 | ₩31,806 | ₩31,310 | ₩31,511 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,712 | ₩31,793 | ₩31,417 | ₩31,750 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,746 | ₩32,061 | ₩31,578 | ₩31,873 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,316 | ₩32,369 | ₩31,699 | ₩31,954 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,530 | ₩32,718 | ₩32,329 | ₩32,584 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩32,074 | ₩32,825 | ₩32,074 | ₩32,723 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,500 | ₩30,747 | ₩29,500 | ₩30,699 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,695 | ₩29,004 | ₩28,695 | ₩28,923 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,588 | ₩28,735 | ₩28,494 | ₩28,709 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩29,044 | ₩29,057 | ₩28,548 | ₩28,749 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,433 | ₩29,956 | ₩29,433 | ₩29,862 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,740 | ₩29,983 | ₩29,111 | ₩29,214 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩29,098 | ₩29,225 | ₩29,084 | ₩29,138 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩30,063 | ₩30,063 | ₩29,540 | ₩29,567 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,580 | ₩29,808 | ₩29,325 | ₩29,647 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,969 | ₩30,184 | ₩29,902 | ₩30,184 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,647 | ₩30,921 | ₩29,647 | ₩30,921 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩29,017 | ₩29,245 | ₩28,950 | ₩29,232 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,419 | ₩29,634 | ₩28,896 | ₩29,218 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,460 | ₩29,915 | ₩29,379 | ₩29,808 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,915 | ₩30,170 | ₩29,218 | ₩29,313 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,969 | ₩30,559 | ₩29,915 | ₩30,210 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,594 | ₩29,714 | ₩29,433 | ₩29,674 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,741 | ₩30,036 | ₩29,540 | ₩29,848 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,862 | ₩30,184 | ₩29,752 | ₩29,781 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,151 | ₩29,419 | ₩28,829 | ₩29,124 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,180 | ₩27,555 | ₩26,912 | ₩27,475 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,552 | ₩26,322 | ₩24,552 | ₩25,853 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,337 | ₩24,565 | ₩24,337 | ₩24,418 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩24,069 | ₩24,398 | ₩24,016 | ₩24,284 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,653 | ₩23,868 | ₩23,627 | ₩23,765 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩23,989 | ₩24,150 | ₩23,761 | ₩23,935 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,136 | ₩24,136 | ₩23,922 | ₩23,948 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,230 | ₩24,230 | ₩23,895 | ₩23,975 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,525 | ₩24,525 | ₩24,136 | ₩24,176 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,690 | ₩24,690 | ₩24,391 | ₩24,548 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,230 | ₩24,552 | ₩24,230 | ₩24,337 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,203 | ₩24,525 | ₩24,136 | ₩24,498 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩24,109 | ₩24,324 | ₩24,042 | ₩24,270 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,680 | ₩24,190 | ₩23,613 | ₩24,123 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩24,016 | ₩24,056 | ₩23,573 | ₩23,761 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,438 | ₩24,592 | ₩24,404 | ₩24,471 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,257 | ₩24,410 | ₩23,989 | ₩24,029 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,895 | ₩24,190 | ₩23,774 | ₩24,123 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,512 | ₩24,807 | ₩24,324 | ₩24,552 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,297 | ₩24,331 | ₩24,069 | ₩24,252 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,632 | ₩24,632 | ₩24,418 | ₩24,485 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,807 | ₩25,061 | ₩24,807 | ₩24,901 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩25,088 | ₩25,303 | ₩24,968 | ₩25,115 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,364 | ₩24,846 | ₩24,203 | ₩24,619 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,627 | ₩24,311 | ₩23,627 | ₩24,237 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,311 | ₩24,498 | ₩24,170 | ₩24,270 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,740 | ₩24,793 | ₩24,485 | ₩24,538 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩24,096 | ₩24,552 | ₩24,022 | ₩24,391 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,694 | ₩23,761 | ₩23,345 | ₩23,506 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,243 | ₩24,445 | ₩24,083 | ₩24,156 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,687 | ₩23,975 | ₩23,600 | ₩23,908 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,375 | ₩23,560 | ₩23,238 | ₩23,519 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,814 | ₩24,257 | ₩23,667 | ₩24,123 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,238 | ₩24,150 | ₩23,171 | ₩24,096 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,318 | ₩23,466 | ₩23,117 | ₩23,238 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,205 | ₩22,862 | ₩22,152 | ₩22,661 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩22,098 | ₩22,326 | ₩21,964 | ₩22,192 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,594 | ₩22,903 | ₩22,299 | ₩22,822 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,219 | ₩22,862 | ₩22,219 | ₩22,567 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,117 | ₩23,117 | ₩21,951 | ₩22,393 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,345 | ₩23,385 | ₩22,326 | ₩22,621 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,412 | ₩23,707 | ₩23,412 | ₩23,546 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,592 | ₩24,773 | ₩24,270 | ₩24,351 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,284 | ₩24,311 | ₩23,506 | ₩23,774 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,579 | ₩25,088 | ₩24,203 | ₩24,284 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,947 | ₩25,008 | ₩24,726 | ₩24,820 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,256 | ₩25,423 | ₩25,048 | ₩25,182 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,948 | ₩24,337 | ₩23,841 | ₩24,042 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,721 | ₩24,136 | ₩23,546 | ₩24,042 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,318 | ₩23,747 | ₩23,278 | ₩23,399 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,546 | ₩23,627 | ₩22,956 | ₩23,466 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩24,029 | ₩24,284 | ₩23,928 | ₩23,975 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,466 | ₩23,519 | ₩22,353 | ₩22,782 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,895 | ₩24,364 | ₩23,774 | ₩24,016 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,236 | ₩25,377 | ₩24,646 | ₩24,713 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩26,054 | ₩26,074 | ₩25,088 | ₩25,410 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,153 | ₩27,193 | ₩26,684 | ₩27,019 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,569 | ₩28,078 | ₩27,381 | ₩27,757 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,596 | ₩27,837 | ₩27,395 | ₩27,716 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,360 | ₩28,494 | ₩28,199 | ₩28,333 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩28,990 | ₩29,500 | ₩28,601 | ₩28,695 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,185 | ₩29,205 | ₩28,588 | ₩28,659 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,191 | ₩29,513 | ₩28,963 | ₩29,358 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,191 | ₩29,419 | ₩29,071 | ₩29,339 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,923 | ₩29,111 | ₩28,776 | ₩29,017 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩29,071 | ₩29,098 | ₩28,735 | ₩29,044 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,224 | ₩30,224 | ₩29,728 | ₩29,911 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,184 | ₩31,028 | ₩30,076 | ₩30,800 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,231 | ₩30,231 | ₩29,781 | ₩30,090 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,465 | ₩30,573 | ₩30,190 | ₩30,573 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,693 | ₩31,055 | ₩30,425 | ₩31,002 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,157 | ₩30,398 | ₩30,063 | ₩30,303 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,599 | ₩30,606 | ₩30,076 | ₩30,318 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩30,988 | ₩31,002 | ₩30,693 | ₩30,814 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,827 | ₩30,908 | ₩30,626 | ₩30,881 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,875 | ₩30,519 | ₩29,688 | ₩30,291 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,607 | ₩29,875 | ₩29,540 | ₩29,677 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,829 | ₩28,977 | ₩28,762 | ₩28,883 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩29,084 | ₩29,084 | ₩28,333 | ₩28,548 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,870 | ₩28,883 | ₩28,608 | ₩28,870 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,379 | ₩29,580 | ₩28,923 | ₩29,071 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,594 | ₩29,594 | ₩29,272 | ₩29,366 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,366 | ₩29,768 | ₩29,118 | ₩29,393 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,701 | ₩30,063 | ₩29,638 | ₩29,859 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,735 | ₩28,963 | ₩28,306 | ₩28,360 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,454 | ₩28,937 | ₩28,280 | ₩28,883 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩28,990 | ₩29,634 | ₩28,843 | ₩29,325 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,387 | ₩28,522 | ₩27,690 | ₩28,521 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩28,105 | ₩28,481 | ₩27,850 | ₩28,387 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,199 | ₩28,803 | ₩27,958 | ₩28,119 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,925 | ₩27,797 | ₩26,805 | ₩27,770 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,381 | ₩27,743 | ₩27,220 | ₩27,723 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,912 | ₩27,448 | ₩26,671 | ₩27,287 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,234 | ₩27,234 | ₩26,738 | ₩27,006 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,933 | ₩26,127 | ₩25,625 | ₩26,107 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,282 | ₩26,630 | ₩26,188 | ₩26,389 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩25,048 | ₩25,504 | ₩24,860 | ₩25,356 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,906 | ₩26,161 | ₩25,705 | ₩25,799 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,263 | ₩25,920 | ₩25,115 | ₩25,651 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,665 | ₩25,718 | ₩25,041 | ₩25,155 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,222 | ₩25,236 | ₩24,793 | ₩24,968 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,215 | ₩26,416 | ₩25,772 | ₩25,920 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩27,086 | ₩27,220 | ₩26,704 | ₩26,818 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,711 | ₩26,764 | ₩26,087 | ₩26,228 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,791 | ₩27,133 | ₩26,536 | ₩26,738 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,684 | ₩26,684 | ₩26,308 | ₩26,550 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,201 | ₩26,697 | ₩26,054 | ₩26,590 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,435 | ₩27,435 | ₩26,845 | ₩26,885 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,877 | ₩28,360 | ₩27,783 | ₩28,213 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,958 | ₩28,199 | ₩27,629 | ₩27,998 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,649 | ₩27,998 | ₩26,831 | ₩26,933 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,550 | ₩26,711 | ₩26,255 | ₩26,671 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,577 | ₩26,992 | ₩26,389 | ₩26,751 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,845 | ₩27,153 | ₩26,235 | ₩26,523 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩26,040 | ₩26,282 | ₩25,839 | ₩26,121 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩26,107 | ₩26,148 | ₩25,638 | ₩25,772 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,475 | ₩27,562 | ₩26,738 | ₩26,965 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,140 | ₩28,038 | ₩26,992 | ₩27,676 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,397 | ₩26,107 | ₩25,035 | ₩25,807 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,807 | ₩26,550 | ₩24,807 | ₩26,174 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩25,035 | ₩25,102 | ₩24,646 | ₩24,847 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,799 | ₩25,799 | ₩25,182 | ₩25,544 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,182 | ₩26,308 | ₩25,068 | ₩26,188 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,828 | ₩24,498 | ₩23,774 | ₩24,404 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩25,001 | ₩25,061 | ₩24,183 | ₩24,378 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,343 | ₩25,745 | ₩25,209 | ₩25,611 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,968 | ₩25,423 | ₩24,833 | ₩25,397 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,370 | ₩25,846 | ₩24,927 | ₩25,061 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,739 | ₩25,812 | ₩25,196 | ₩25,625 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,464 | ₩26,282 | ₩25,316 | ₩26,027 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,718 | ₩25,806 | ₩24,646 | ₩24,726 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,772 | ₩25,799 | ₩24,874 | ₩25,544 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,188 | ₩26,483 | ₩25,692 | ₩26,027 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩26,094 | ₩26,912 | ₩25,906 | ₩26,778 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,356 | ₩27,053 | ₩25,356 | ₩26,496 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,469 | ₩26,751 | ₩23,566 | ₩24,083 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,440 | ₩28,561 | ₩27,247 | ₩27,743 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,647 | ₩29,647 | ₩27,582 | ₩28,923 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,527 | ₩30,023 | ₩29,359 | ₩29,527 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,337 | ₩31,994 | ₩30,961 | ₩31,699 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,187 | ₩33,187 | ₩31,484 | ₩31,806 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩34,005 | ₩34,220 | ₩33,616 | ₩33,697 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,348 | ₩33,831 | ₩32,986 | ₩33,791 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,160 | ₩33,590 | ₩32,933 | ₩33,147 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,885 | ₩34,495 | ₩33,496 | ₩33,858 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,844 | ₩34,019 | ₩33,455 | ₩33,817 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,858 | ₩34,247 | ₩32,973 | ₩34,099 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,394 | ₩34,555 | ₩33,750 | ₩33,911 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,245 | ₩36,285 | ₩35,668 | ₩36,191 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,620 | ₩36,714 | ₩36,003 | ₩36,057 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,177 | ₩37,089 | ₩36,144 | ₩37,009 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,944 | ₩35,795 | ₩34,863 | ₩35,775 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩34,112 | ₩34,944 | ₩34,112 | ₩34,622 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,247 | ₩34,796 | ₩34,005 | ₩34,139 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,885 | ₩34,589 | ₩33,750 | ₩34,367 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,609 | ₩34,850 | ₩34,287 | ₩34,421 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,735 | ₩35,735 | ₩34,555 | ₩35,011 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩35,118 | ₩35,896 | ₩34,984 | ₩35,695 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,616 | ₩34,475 | ₩33,523 | ₩34,005 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,643 | ₩33,643 | ₩32,986 | ₩33,160 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,335 | ₩33,844 | ₩33,234 | ₩33,254 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩33,147 | ₩33,348 | ₩32,906 | ₩32,946 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,670 | ₩33,670 | ₩32,758 | ₩33,120 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩32,986 | ₩33,160 | ₩32,691 | ₩33,013 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩33,147 | ₩33,415 | ₩32,785 | ₩33,174 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩34,072 | ₩34,206 | ₩33,281 | ₩33,442 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,308 | ₩33,838 | ₩32,872 | ₩33,291 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,496 | ₩33,804 | ₩31,980 | ₩32,021 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,214 | ₩34,206 | ₩32,316 | ₩32,517 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,919 | ₩33,362 | ₩32,892 | ₩33,147 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,844 | ₩34,032 | ₩32,275 | ₩32,463 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,890 | ₩35,091 | ₩33,898 | ₩34,174 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩34,112 | ₩34,783 | ₩33,831 | ₩34,783 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,810 | ₩35,762 | ₩34,702 | ₩35,038 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,193 | ₩35,842 | ₩34,099 | ₩35,292 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,568 | ₩34,669 | ₩33,952 | ₩34,394 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,273 | ₩34,649 | ₩33,429 | ₩33,831 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩35,158 | ₩35,319 | ₩34,434 | ₩35,038 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩35,078 | ₩35,480 | ₩34,770 | ₩35,225 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,603 | ₩34,957 | ₩33,496 | ₩34,501 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,664 | ₩32,758 | ₩31,779 | ₩32,396 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,212 | ₩35,319 | ₩34,180 | ₩34,354 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩33,053 | ₩34,247 | ₩32,825 | ₩34,045 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩33,000 | ₩33,362 | ₩32,611 | ₩33,080 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,517 | ₩33,791 | ₩32,275 | ₩33,737 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,672 | ₩32,396 | ₩31,163 | ₩31,994 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,595 | ₩34,649 | ₩32,557 | ₩32,705 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,488 | ₩34,957 | ₩33,516 | ₩33,871 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,716 | ₩35,520 | ₩34,448 | ₩35,118 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,601 | ₩36,298 | ₩34,528 | ₩34,783 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩36,084 | ₩36,848 | ₩35,648 | ₩35,677 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,792 | ₩39,168 | ₩37,062 | ₩37,116 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,704 | ₩39,731 | ₩38,175 | ₩38,457 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,597 | ₩39,650 | ₩38,886 | ₩38,940 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,227 | ₩40,267 | ₩39,637 | ₩40,160 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,921 | ₩39,329 | ₩37,652 | ₩39,278 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,940 | ₩38,967 | ₩37,974 | ₩38,216 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,900 | ₩39,610 | ₩38,712 | ₩39,329 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,248 | ₩39,677 | ₩37,693 | ₩38,135 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,750 | ₩40,924 | ₩39,892 | ₩40,388 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,622 | ₩42,051 | ₩41,125 | ₩41,595 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩41,085 | ₩41,099 | ₩40,240 | ₩40,334 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩43,003 | ₩43,016 | ₩41,420 | ₩41,890 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,593 | ₩43,995 | ₩43,003 | ₩43,070 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,633 | ₩43,861 | ₩43,378 | ₩43,566 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩42,144 | ₩42,185 | ₩41,595 | ₩41,930 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,367 | ₩42,185 | ₩41,219 | ₩41,742 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,938 | ₩41,353 | ₩40,710 | ₩40,857 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,233 | ₩43,224 | ₩41,018 | ₩42,386 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩41,984 | ₩42,339 | ₩41,635 | ₩42,010 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,959 | ₩40,737 | ₩39,624 | ₩40,361 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩42,118 | ₩42,225 | ₩40,737 | ₩40,991 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,238 | ₩42,533 | ₩41,742 | ₩42,158 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,970 | ₩43,043 | ₩41,648 | ₩42,671 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,324 | ₩43,928 | ₩43,150 | ₩43,896 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,248 | ₩46,449 | ₩43,914 | ₩44,169 | -4.49% | 76.5만 |
|---|