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 | ₩31,352 | ₩31,445 | ₩31,083 | ₩31,083 | -0.86% | 9.2만 |
| 2026.10.08 | ₩31,097 | ₩31,231 | ₩30,573 | ₩30,882 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,472 | ₩31,566 | ₩31,325 | ₩31,513 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,532 | ₩32,760 | ₩32,317 | ₩32,371 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,492 | ₩32,774 | ₩32,250 | ₩32,425 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,814 | ₩32,948 | ₩31,767 | ₩31,865 | -2.89% | 5만 |
| 2026.10.01 | ₩31,687 | ₩32,156 | ₩31,647 | ₩32,009 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,210 | ₩32,344 | ₩31,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,580 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,875 | ₩31,875 | ₩31,352 | ₩31,593 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,593 | ₩31,821 | ₩31,325 | ₩31,526 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,727 | ₩31,808 | ₩31,432 | ₩31,765 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,761 | ₩32,076 | ₩31,593 | ₩31,888 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,331 | ₩32,385 | ₩31,714 | ₩31,969 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,546 | ₩32,733 | ₩32,344 | ₩32,599 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩32,089 | ₩32,841 | ₩32,089 | ₩32,739 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,514 | ₩30,761 | ₩29,514 | ₩30,713 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,709 | ₩29,017 | ₩28,709 | ₩28,937 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,601 | ₩28,749 | ₩28,508 | ₩28,722 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩29,058 | ₩29,071 | ₩28,561 | ₩28,762 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,447 | ₩29,970 | ₩29,447 | ₩29,876 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,754 | ₩29,997 | ₩29,125 | ₩29,228 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩29,111 | ₩29,239 | ₩29,098 | ₩29,151 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩30,077 | ₩30,077 | ₩29,554 | ₩29,581 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,594 | ₩29,822 | ₩29,339 | ₩29,661 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,983 | ₩30,198 | ₩29,916 | ₩30,198 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,661 | ₩30,936 | ₩29,661 | ₩30,936 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩29,031 | ₩29,259 | ₩28,964 | ₩29,245 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,433 | ₩29,648 | ₩28,910 | ₩29,232 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,473 | ₩29,930 | ₩29,393 | ₩29,822 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,930 | ₩30,184 | ₩29,232 | ₩29,327 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,983 | ₩30,573 | ₩29,930 | ₩30,225 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,608 | ₩29,728 | ₩29,447 | ₩29,688 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,755 | ₩30,050 | ₩29,554 | ₩29,862 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,876 | ₩30,198 | ₩29,766 | ₩29,795 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,165 | ₩29,433 | ₩28,843 | ₩29,138 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,193 | ₩27,568 | ₩26,925 | ₩27,488 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,563 | ₩26,334 | ₩24,563 | ₩25,865 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,349 | ₩24,577 | ₩24,349 | ₩24,429 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩24,080 | ₩24,409 | ₩24,027 | ₩24,295 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,665 | ₩23,879 | ₩23,638 | ₩23,776 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩24,000 | ₩24,161 | ₩23,772 | ₩23,946 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,148 | ₩24,148 | ₩23,933 | ₩23,960 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,241 | ₩24,241 | ₩23,906 | ₩23,987 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,537 | ₩24,537 | ₩24,148 | ₩24,188 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,702 | ₩24,702 | ₩24,402 | ₩24,559 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,241 | ₩24,563 | ₩24,241 | ₩24,349 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,215 | ₩24,537 | ₩24,148 | ₩24,510 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩24,121 | ₩24,335 | ₩24,054 | ₩24,282 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,691 | ₩24,201 | ₩23,624 | ₩24,134 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩24,027 | ₩24,067 | ₩23,584 | ₩23,772 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,449 | ₩24,604 | ₩24,416 | ₩24,483 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,268 | ₩24,421 | ₩24,000 | ₩24,040 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,906 | ₩24,201 | ₩23,785 | ₩24,134 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,523 | ₩24,818 | ₩24,335 | ₩24,563 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,309 | ₩24,342 | ₩24,080 | ₩24,263 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,644 | ₩24,644 | ₩24,429 | ₩24,496 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,818 | ₩25,073 | ₩24,818 | ₩24,912 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩25,100 | ₩25,315 | ₩24,979 | ₩25,127 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,376 | ₩24,857 | ₩24,215 | ₩24,630 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,638 | ₩24,322 | ₩23,638 | ₩24,248 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,322 | ₩24,510 | ₩24,181 | ₩24,282 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,751 | ₩24,805 | ₩24,496 | ₩24,550 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩24,107 | ₩24,563 | ₩24,034 | ₩24,402 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,705 | ₩23,772 | ₩23,356 | ₩23,517 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,255 | ₩24,456 | ₩24,094 | ₩24,168 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,698 | ₩23,987 | ₩23,611 | ₩23,919 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,386 | ₩23,571 | ₩23,249 | ₩23,530 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,826 | ₩24,268 | ₩23,678 | ₩24,134 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,249 | ₩24,161 | ₩23,182 | ₩24,107 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,329 | ₩23,477 | ₩23,128 | ₩23,249 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,216 | ₩22,873 | ₩22,162 | ₩22,672 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩22,108 | ₩22,336 | ₩21,974 | ₩22,202 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,605 | ₩22,913 | ₩22,310 | ₩22,833 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,229 | ₩22,873 | ₩22,229 | ₩22,578 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,128 | ₩23,128 | ₩21,961 | ₩22,404 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,356 | ₩23,396 | ₩22,336 | ₩22,632 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,423 | ₩23,718 | ₩23,423 | ₩23,557 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,604 | ₩24,785 | ₩24,282 | ₩24,362 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,295 | ₩24,322 | ₩23,517 | ₩23,785 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,590 | ₩25,100 | ₩24,215 | ₩24,295 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,959 | ₩25,020 | ₩24,738 | ₩24,832 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,268 | ₩25,435 | ₩25,060 | ₩25,194 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,960 | ₩24,349 | ₩23,852 | ₩24,054 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,732 | ₩24,148 | ₩23,557 | ₩24,054 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,329 | ₩23,758 | ₩23,289 | ₩23,410 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,557 | ₩23,638 | ₩22,967 | ₩23,477 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩24,040 | ₩24,295 | ₩23,940 | ₩23,987 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,477 | ₩23,530 | ₩22,363 | ₩22,793 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,906 | ₩24,376 | ₩23,785 | ₩24,027 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,248 | ₩25,388 | ₩24,657 | ₩24,724 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩26,066 | ₩26,086 | ₩25,100 | ₩25,422 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,166 | ₩27,206 | ₩26,696 | ₩27,032 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,582 | ₩28,092 | ₩27,394 | ₩27,770 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,609 | ₩27,850 | ₩27,407 | ₩27,729 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,373 | ₩28,508 | ₩28,212 | ₩28,347 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩29,004 | ₩29,514 | ₩28,615 | ₩28,709 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,198 | ₩29,219 | ₩28,601 | ₩28,673 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,205 | ₩29,527 | ₩28,977 | ₩29,371 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,205 | ₩29,433 | ₩29,084 | ₩29,353 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,937 | ₩29,125 | ₩28,789 | ₩29,031 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩29,084 | ₩29,111 | ₩28,749 | ₩29,058 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,238 | ₩30,238 | ₩29,742 | ₩29,926 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,198 | ₩31,043 | ₩30,091 | ₩30,815 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,245 | ₩30,245 | ₩29,795 | ₩30,104 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,480 | ₩30,587 | ₩30,205 | ₩30,587 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,708 | ₩31,070 | ₩30,439 | ₩31,016 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,171 | ₩30,412 | ₩30,077 | ₩30,317 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,614 | ₩30,620 | ₩30,091 | ₩30,332 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩31,003 | ₩31,016 | ₩30,708 | ₩30,828 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,842 | ₩30,922 | ₩30,641 | ₩30,895 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,889 | ₩30,533 | ₩29,701 | ₩30,305 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,621 | ₩29,889 | ₩29,554 | ₩29,691 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,843 | ₩28,990 | ₩28,776 | ₩28,897 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩29,098 | ₩29,098 | ₩28,347 | ₩28,561 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,883 | ₩28,897 | ₩28,622 | ₩28,883 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,393 | ₩29,594 | ₩28,937 | ₩29,084 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,608 | ₩29,608 | ₩29,286 | ₩29,380 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,380 | ₩29,782 | ₩29,131 | ₩29,406 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,715 | ₩30,077 | ₩29,652 | ₩29,873 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,749 | ₩28,977 | ₩28,320 | ₩28,373 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,467 | ₩28,950 | ₩28,293 | ₩28,897 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩29,004 | ₩29,648 | ₩28,856 | ₩29,339 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,400 | ₩28,536 | ₩27,703 | ₩28,534 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩28,118 | ₩28,494 | ₩27,864 | ₩28,400 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,212 | ₩28,816 | ₩27,971 | ₩28,132 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,938 | ₩27,810 | ₩26,817 | ₩27,783 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,394 | ₩27,756 | ₩27,233 | ₩27,736 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,925 | ₩27,461 | ₩26,683 | ₩27,300 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,246 | ₩27,246 | ₩26,750 | ₩27,018 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,945 | ₩26,140 | ₩25,637 | ₩26,120 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,294 | ₩26,643 | ₩26,200 | ₩26,401 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩25,060 | ₩25,516 | ₩24,872 | ₩25,368 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,918 | ₩26,173 | ₩25,717 | ₩25,811 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,274 | ₩25,932 | ₩25,127 | ₩25,663 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,677 | ₩25,731 | ₩25,053 | ₩25,167 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,234 | ₩25,248 | ₩24,805 | ₩24,979 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,227 | ₩26,428 | ₩25,784 | ₩25,932 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩27,099 | ₩27,233 | ₩26,717 | ₩26,831 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,723 | ₩26,777 | ₩26,099 | ₩26,240 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,804 | ₩27,146 | ₩26,549 | ₩26,750 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,696 | ₩26,696 | ₩26,321 | ₩26,562 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,213 | ₩26,710 | ₩26,066 | ₩26,603 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,448 | ₩27,448 | ₩26,857 | ₩26,898 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,890 | ₩28,373 | ₩27,797 | ₩28,226 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,971 | ₩28,212 | ₩27,642 | ₩28,011 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,662 | ₩28,011 | ₩26,844 | ₩26,946 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,562 | ₩26,723 | ₩26,267 | ₩26,683 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,589 | ₩27,005 | ₩26,401 | ₩26,764 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,857 | ₩27,166 | ₩26,247 | ₩26,535 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩26,053 | ₩26,294 | ₩25,851 | ₩26,133 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩26,120 | ₩26,160 | ₩25,650 | ₩25,784 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,488 | ₩27,575 | ₩26,750 | ₩26,978 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,153 | ₩28,051 | ₩27,005 | ₩27,689 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,409 | ₩26,120 | ₩25,046 | ₩25,819 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,818 | ₩26,562 | ₩24,818 | ₩26,187 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩25,046 | ₩25,113 | ₩24,657 | ₩24,859 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,811 | ₩25,811 | ₩25,194 | ₩25,556 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,194 | ₩26,321 | ₩25,080 | ₩26,200 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,839 | ₩24,510 | ₩23,785 | ₩24,416 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩25,013 | ₩25,073 | ₩24,194 | ₩24,389 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,355 | ₩25,757 | ₩25,221 | ₩25,623 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,979 | ₩25,435 | ₩24,845 | ₩25,409 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,382 | ₩25,858 | ₩24,939 | ₩25,073 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,751 | ₩25,824 | ₩25,207 | ₩25,637 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,476 | ₩26,294 | ₩25,328 | ₩26,039 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,731 | ₩25,818 | ₩24,657 | ₩24,738 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,784 | ₩25,811 | ₩24,885 | ₩25,556 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,200 | ₩26,495 | ₩25,704 | ₩26,039 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩26,106 | ₩26,925 | ₩25,918 | ₩26,790 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,368 | ₩27,065 | ₩25,368 | ₩26,509 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,482 | ₩26,764 | ₩23,577 | ₩24,094 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,454 | ₩28,575 | ₩27,260 | ₩27,756 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,661 | ₩29,661 | ₩27,595 | ₩28,937 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,540 | ₩30,037 | ₩29,373 | ₩29,540 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,352 | ₩32,009 | ₩30,976 | ₩31,714 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,203 | ₩33,203 | ₩31,499 | ₩31,821 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩34,021 | ₩34,236 | ₩33,632 | ₩33,713 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,364 | ₩33,847 | ₩33,002 | ₩33,807 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,176 | ₩33,605 | ₩32,948 | ₩33,163 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,900 | ₩34,511 | ₩33,511 | ₩33,874 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,860 | ₩34,035 | ₩33,471 | ₩33,833 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,874 | ₩34,263 | ₩32,988 | ₩34,115 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,410 | ₩34,571 | ₩33,766 | ₩33,927 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,262 | ₩36,302 | ₩35,685 | ₩36,208 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,637 | ₩36,731 | ₩36,020 | ₩36,074 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,194 | ₩37,107 | ₩36,161 | ₩37,026 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,960 | ₩35,812 | ₩34,880 | ₩35,792 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩34,129 | ₩34,960 | ₩34,129 | ₩34,638 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,263 | ₩34,813 | ₩34,021 | ₩34,155 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,900 | ₩34,605 | ₩33,766 | ₩34,383 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,625 | ₩34,866 | ₩34,303 | ₩34,437 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,752 | ₩35,752 | ₩34,571 | ₩35,027 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩35,135 | ₩35,913 | ₩35,001 | ₩35,712 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,632 | ₩34,491 | ₩33,538 | ₩34,021 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,659 | ₩33,659 | ₩33,002 | ₩33,176 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,350 | ₩33,860 | ₩33,250 | ₩33,270 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩33,163 | ₩33,364 | ₩32,921 | ₩32,961 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,686 | ₩33,686 | ₩32,774 | ₩33,136 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩33,002 | ₩33,176 | ₩32,707 | ₩33,028 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩33,163 | ₩33,431 | ₩32,800 | ₩33,189 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩34,088 | ₩34,222 | ₩33,297 | ₩33,458 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,324 | ₩33,854 | ₩32,888 | ₩33,306 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,511 | ₩33,820 | ₩31,995 | ₩32,036 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,230 | ₩34,222 | ₩32,331 | ₩32,532 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,935 | ₩33,377 | ₩32,908 | ₩33,163 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,860 | ₩34,048 | ₩32,291 | ₩32,478 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,907 | ₩35,108 | ₩33,914 | ₩34,190 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩34,129 | ₩34,799 | ₩33,847 | ₩34,799 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,826 | ₩35,779 | ₩34,719 | ₩35,054 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,209 | ₩35,859 | ₩34,115 | ₩35,309 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,585 | ₩34,685 | ₩33,968 | ₩34,410 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,290 | ₩34,665 | ₩33,444 | ₩33,847 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩35,175 | ₩35,336 | ₩34,450 | ₩35,054 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩35,094 | ₩35,497 | ₩34,786 | ₩35,242 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,619 | ₩34,974 | ₩33,511 | ₩34,518 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,680 | ₩32,774 | ₩31,794 | ₩32,411 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,229 | ₩35,336 | ₩34,196 | ₩34,370 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩33,069 | ₩34,263 | ₩32,841 | ₩34,061 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩33,015 | ₩33,377 | ₩32,626 | ₩33,096 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,532 | ₩33,807 | ₩32,291 | ₩33,753 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,687 | ₩32,411 | ₩31,177 | ₩32,009 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,611 | ₩34,665 | ₩32,572 | ₩32,720 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,504 | ₩34,974 | ₩33,532 | ₩33,887 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,732 | ₩35,537 | ₩34,464 | ₩35,135 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,618 | ₩36,315 | ₩34,544 | ₩34,799 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩36,101 | ₩36,865 | ₩35,665 | ₩35,694 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,810 | ₩39,186 | ₩37,080 | ₩37,134 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,723 | ₩39,750 | ₩38,193 | ₩38,475 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,615 | ₩39,669 | ₩38,904 | ₩38,958 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,246 | ₩40,286 | ₩39,656 | ₩40,179 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,938 | ₩39,347 | ₩37,670 | ₩39,296 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,958 | ₩38,985 | ₩37,992 | ₩38,234 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,918 | ₩39,629 | ₩38,730 | ₩39,347 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,267 | ₩39,696 | ₩37,710 | ₩38,153 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,769 | ₩40,943 | ₩39,911 | ₩40,407 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,641 | ₩42,070 | ₩41,145 | ₩41,614 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩41,104 | ₩41,118 | ₩40,259 | ₩40,353 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩43,023 | ₩43,036 | ₩41,440 | ₩41,909 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,613 | ₩44,016 | ₩43,023 | ₩43,090 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,653 | ₩43,881 | ₩43,398 | ₩43,586 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩42,164 | ₩42,205 | ₩41,614 | ₩41,950 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,386 | ₩42,205 | ₩41,239 | ₩41,762 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,957 | ₩41,373 | ₩40,729 | ₩40,876 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,252 | ₩43,244 | ₩41,037 | ₩42,406 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩42,003 | ₩42,359 | ₩41,655 | ₩42,030 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,978 | ₩40,756 | ₩39,642 | ₩40,380 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩42,137 | ₩42,245 | ₩40,756 | ₩41,011 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,258 | ₩42,553 | ₩41,762 | ₩42,178 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,990 | ₩43,063 | ₩41,668 | ₩42,692 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,345 | ₩43,949 | ₩43,170 | ₩43,916 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,269 | ₩46,471 | ₩43,935 | ₩44,190 | -4.49% | 76.5만 |
|---|