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 | ₩31,191 | ₩31,285 | ₩30,925 | ₩30,925 | -0.86% | 9.2만 |
| 2026.10.08 | ₩30,938 | ₩31,071 | ₩30,417 | ₩30,724 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,312 | ₩31,405 | ₩31,165 | ₩31,352 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,366 | ₩32,593 | ₩32,152 | ₩32,206 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,326 | ₩32,606 | ₩32,086 | ₩32,259 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,646 | ₩32,780 | ₩31,605 | ₩31,703 | -2.89% | 5만 |
| 2026.10.01 | ₩31,525 | ₩31,992 | ₩31,485 | ₩31,845 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,046 | ₩32,179 | ₩31,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,418 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,712 | ₩31,712 | ₩31,191 | ₩31,432 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,432 | ₩31,659 | ₩31,165 | ₩31,365 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,565 | ₩31,645 | ₩31,272 | ₩31,603 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,599 | ₩31,912 | ₩31,432 | ₩31,725 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,166 | ₩32,219 | ₩31,552 | ₩31,805 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,379 | ₩32,566 | ₩32,179 | ₩32,433 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩31,926 | ₩32,673 | ₩31,926 | ₩32,572 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,363 | ₩30,604 | ₩29,363 | ₩30,556 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,562 | ₩28,869 | ₩28,562 | ₩28,789 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,455 | ₩28,602 | ₩28,362 | ₩28,575 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩28,909 | ₩28,923 | ₩28,415 | ₩28,616 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,296 | ₩29,817 | ₩29,296 | ₩29,723 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,602 | ₩29,843 | ₩28,976 | ₩29,079 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩28,963 | ₩29,089 | ₩28,949 | ₩29,003 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩29,924 | ₩29,924 | ₩29,403 | ₩29,430 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,443 | ₩29,670 | ₩29,189 | ₩29,510 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,830 | ₩30,044 | ₩29,763 | ₩30,044 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,510 | ₩30,778 | ₩29,510 | ₩30,778 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩28,882 | ₩29,109 | ₩28,816 | ₩29,096 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,283 | ₩29,496 | ₩28,762 | ₩29,083 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,323 | ₩29,777 | ₩29,243 | ₩29,670 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,777 | ₩30,030 | ₩29,083 | ₩29,177 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,830 | ₩30,417 | ₩29,777 | ₩30,070 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,456 | ₩29,577 | ₩29,296 | ₩29,536 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,603 | ₩29,897 | ₩29,403 | ₩29,710 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,723 | ₩30,044 | ₩29,614 | ₩29,643 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,016 | ₩29,283 | ₩28,696 | ₩28,989 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,054 | ₩27,428 | ₩26,787 | ₩27,348 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,438 | ₩26,200 | ₩24,438 | ₩25,733 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,224 | ₩24,451 | ₩24,224 | ₩24,305 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩23,958 | ₩24,285 | ₩23,904 | ₩24,171 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,544 | ₩23,757 | ₩23,517 | ₩23,655 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩23,877 | ₩24,038 | ₩23,651 | ₩23,824 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,024 | ₩24,024 | ₩23,811 | ₩23,837 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,118 | ₩24,118 | ₩23,784 | ₩23,864 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,411 | ₩24,411 | ₩24,024 | ₩24,064 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,575 | ₩24,575 | ₩24,278 | ₩24,434 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,118 | ₩24,438 | ₩24,118 | ₩24,224 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,091 | ₩24,411 | ₩24,024 | ₩24,385 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩23,998 | ₩24,211 | ₩23,931 | ₩24,158 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,570 | ₩24,078 | ₩23,504 | ₩24,011 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩23,904 | ₩23,944 | ₩23,464 | ₩23,651 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,325 | ₩24,478 | ₩24,291 | ₩24,358 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,144 | ₩24,297 | ₩23,877 | ₩23,917 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,784 | ₩24,078 | ₩23,664 | ₩24,011 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,398 | ₩24,692 | ₩24,211 | ₩24,438 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,184 | ₩24,218 | ₩23,958 | ₩24,139 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,518 | ₩24,518 | ₩24,305 | ₩24,371 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,692 | ₩24,945 | ₩24,692 | ₩24,785 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩24,972 | ₩25,185 | ₩24,852 | ₩24,999 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,251 | ₩24,730 | ₩24,091 | ₩24,505 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,517 | ₩24,198 | ₩23,517 | ₩24,124 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,198 | ₩24,385 | ₩24,058 | ₩24,158 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,625 | ₩24,678 | ₩24,371 | ₩24,425 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩23,984 | ₩24,438 | ₩23,911 | ₩24,278 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,584 | ₩23,651 | ₩23,237 | ₩23,397 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,131 | ₩24,331 | ₩23,971 | ₩24,044 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,577 | ₩23,864 | ₩23,490 | ₩23,797 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,266 | ₩23,450 | ₩23,130 | ₩23,410 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,704 | ₩24,144 | ₩23,557 | ₩24,011 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,130 | ₩24,038 | ₩23,063 | ₩23,984 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,210 | ₩23,357 | ₩23,010 | ₩23,130 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,102 | ₩22,756 | ₩22,049 | ₩22,556 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩21,996 | ₩22,222 | ₩21,862 | ₩22,089 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,489 | ₩22,796 | ₩22,196 | ₩22,716 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,116 | ₩22,756 | ₩22,116 | ₩22,463 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,010 | ₩23,010 | ₩21,849 | ₩22,289 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,237 | ₩23,277 | ₩22,222 | ₩22,516 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,304 | ₩23,597 | ₩23,304 | ₩23,437 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,478 | ₩24,658 | ₩24,158 | ₩24,238 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,171 | ₩24,198 | ₩23,397 | ₩23,664 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,465 | ₩24,972 | ₩24,091 | ₩24,171 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,832 | ₩24,892 | ₩24,611 | ₩24,705 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,139 | ₩25,306 | ₩24,932 | ₩25,065 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,837 | ₩24,224 | ₩23,731 | ₩23,931 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,610 | ₩24,024 | ₩23,437 | ₩23,931 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,210 | ₩23,637 | ₩23,170 | ₩23,290 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,437 | ₩23,517 | ₩22,850 | ₩23,357 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩23,917 | ₩24,171 | ₩23,817 | ₩23,864 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,357 | ₩23,410 | ₩22,249 | ₩22,676 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,784 | ₩24,251 | ₩23,664 | ₩23,904 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,119 | ₩25,259 | ₩24,531 | ₩24,598 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩25,933 | ₩25,953 | ₩24,972 | ₩25,292 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,027 | ₩27,067 | ₩26,560 | ₩26,894 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,441 | ₩27,948 | ₩27,254 | ₩27,628 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,468 | ₩27,708 | ₩27,268 | ₩27,588 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,228 | ₩28,362 | ₩28,068 | ₩28,202 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩28,856 | ₩29,363 | ₩28,469 | ₩28,562 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,049 | ₩29,069 | ₩28,455 | ₩28,526 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,056 | ₩29,376 | ₩28,829 | ₩29,221 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,056 | ₩29,283 | ₩28,936 | ₩29,203 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,789 | ₩28,976 | ₩28,642 | ₩28,882 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩28,936 | ₩28,963 | ₩28,602 | ₩28,909 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,084 | ₩30,084 | ₩29,590 | ₩29,773 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,044 | ₩30,884 | ₩29,937 | ₩30,658 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,090 | ₩30,090 | ₩29,643 | ₩29,950 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,324 | ₩30,431 | ₩30,050 | ₩30,431 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,551 | ₩30,911 | ₩30,284 | ₩30,858 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,017 | ₩30,257 | ₩29,924 | ₩30,162 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,457 | ₩30,464 | ₩29,937 | ₩30,177 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩30,844 | ₩30,858 | ₩30,551 | ₩30,671 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,684 | ₩30,764 | ₩30,484 | ₩30,738 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,737 | ₩30,377 | ₩29,550 | ₩30,150 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,470 | ₩29,737 | ₩29,403 | ₩29,539 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,696 | ₩28,842 | ₩28,629 | ₩28,749 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩28,949 | ₩28,949 | ₩28,202 | ₩28,415 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,736 | ₩28,749 | ₩28,475 | ₩28,736 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,243 | ₩29,443 | ₩28,789 | ₩28,936 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,456 | ₩29,456 | ₩29,136 | ₩29,229 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,229 | ₩29,630 | ₩28,983 | ₩29,256 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,563 | ₩29,924 | ₩29,500 | ₩29,721 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,602 | ₩28,829 | ₩28,175 | ₩28,228 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,322 | ₩28,802 | ₩28,148 | ₩28,749 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩28,856 | ₩29,496 | ₩28,709 | ₩29,189 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,255 | ₩28,390 | ₩27,561 | ₩28,389 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩27,975 | ₩28,349 | ₩27,721 | ₩28,255 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,068 | ₩28,669 | ₩27,828 | ₩27,988 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,800 | ₩27,668 | ₩26,680 | ₩27,641 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,254 | ₩27,615 | ₩27,094 | ₩27,595 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,787 | ₩27,321 | ₩26,547 | ₩27,161 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,107 | ₩27,107 | ₩26,614 | ₩26,880 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,813 | ₩26,006 | ₩25,506 | ₩25,986 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,160 | ₩26,507 | ₩26,066 | ₩26,267 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩24,932 | ₩25,386 | ₩24,745 | ₩25,239 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,786 | ₩26,040 | ₩25,586 | ₩25,679 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,145 | ₩25,799 | ₩24,999 | ₩25,532 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,546 | ₩25,599 | ₩24,925 | ₩25,039 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,105 | ₩25,119 | ₩24,678 | ₩24,852 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,093 | ₩26,293 | ₩25,653 | ₩25,799 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩26,961 | ₩27,094 | ₩26,580 | ₩26,694 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,587 | ₩26,640 | ₩25,966 | ₩26,106 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,667 | ₩27,007 | ₩26,413 | ₩26,614 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,560 | ₩26,560 | ₩26,186 | ₩26,427 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,080 | ₩26,573 | ₩25,933 | ₩26,467 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,308 | ₩27,308 | ₩26,720 | ₩26,760 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,748 | ₩28,228 | ₩27,655 | ₩28,082 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,828 | ₩28,068 | ₩27,501 | ₩27,868 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,521 | ₩27,868 | ₩26,707 | ₩26,808 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,427 | ₩26,587 | ₩26,133 | ₩26,547 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,453 | ₩26,867 | ₩26,267 | ₩26,627 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,720 | ₩27,027 | ₩26,113 | ₩26,400 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩25,919 | ₩26,160 | ₩25,719 | ₩26,000 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩25,986 | ₩26,026 | ₩25,519 | ₩25,653 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,348 | ₩27,434 | ₩26,614 | ₩26,840 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,014 | ₩27,908 | ₩26,867 | ₩27,548 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,279 | ₩25,986 | ₩24,918 | ₩25,687 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,692 | ₩26,427 | ₩24,692 | ₩26,053 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩24,918 | ₩24,985 | ₩24,531 | ₩24,732 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,679 | ₩25,679 | ₩25,065 | ₩25,426 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,065 | ₩26,186 | ₩24,952 | ₩26,066 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,717 | ₩24,385 | ₩23,664 | ₩24,291 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩24,885 | ₩24,945 | ₩24,071 | ₩24,264 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,225 | ₩25,626 | ₩25,092 | ₩25,492 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,852 | ₩25,306 | ₩24,718 | ₩25,279 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,252 | ₩25,726 | ₩24,812 | ₩24,945 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,619 | ₩25,693 | ₩25,079 | ₩25,506 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,346 | ₩26,160 | ₩25,199 | ₩25,906 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,599 | ₩25,686 | ₩24,531 | ₩24,611 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,653 | ₩25,679 | ₩24,758 | ₩25,426 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,066 | ₩26,360 | ₩25,572 | ₩25,906 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩25,973 | ₩26,787 | ₩25,786 | ₩26,654 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,239 | ₩26,927 | ₩25,239 | ₩26,373 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,347 | ₩26,627 | ₩23,457 | ₩23,971 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,309 | ₩28,429 | ₩27,121 | ₩27,615 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,510 | ₩29,510 | ₩27,454 | ₩28,789 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,390 | ₩29,883 | ₩29,223 | ₩29,390 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,191 | ₩31,845 | ₩30,818 | ₩31,552 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,033 | ₩33,033 | ₩31,338 | ₩31,659 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩33,847 | ₩34,061 | ₩33,460 | ₩33,541 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,193 | ₩33,674 | ₩32,833 | ₩33,634 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,007 | ₩33,434 | ₩32,780 | ₩32,993 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,727 | ₩34,335 | ₩33,340 | ₩33,701 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,687 | ₩33,861 | ₩33,300 | ₩33,661 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,701 | ₩34,088 | ₩32,820 | ₩33,941 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,235 | ₩34,395 | ₩33,594 | ₩33,754 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,076 | ₩36,116 | ₩35,502 | ₩36,023 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,450 | ₩36,544 | ₩35,836 | ₩35,890 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,010 | ₩36,917 | ₩35,976 | ₩36,837 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,782 | ₩35,629 | ₩34,702 | ₩35,609 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩33,954 | ₩34,782 | ₩33,954 | ₩34,461 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,088 | ₩34,635 | ₩33,847 | ₩33,981 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,727 | ₩34,428 | ₩33,594 | ₩34,208 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,448 | ₩34,688 | ₩34,128 | ₩34,261 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,569 | ₩35,569 | ₩34,395 | ₩34,848 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩34,955 | ₩35,729 | ₩34,822 | ₩35,529 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,460 | ₩34,315 | ₩33,367 | ₩33,847 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,487 | ₩33,487 | ₩32,833 | ₩33,007 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,180 | ₩33,687 | ₩33,080 | ₩33,100 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩32,993 | ₩33,193 | ₩32,753 | ₩32,793 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,514 | ₩33,514 | ₩32,606 | ₩32,967 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩32,833 | ₩33,007 | ₩32,539 | ₩32,860 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩32,993 | ₩33,260 | ₩32,633 | ₩33,020 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩33,914 | ₩34,048 | ₩33,127 | ₩33,287 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,153 | ₩33,681 | ₩32,720 | ₩33,136 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,340 | ₩33,647 | ₩31,832 | ₩31,872 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,060 | ₩34,048 | ₩32,166 | ₩32,366 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,766 | ₩33,207 | ₩32,740 | ₩32,993 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,687 | ₩33,874 | ₩32,126 | ₩32,313 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,728 | ₩34,929 | ₩33,741 | ₩34,016 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩33,954 | ₩34,622 | ₩33,674 | ₩34,622 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,648 | ₩35,596 | ₩34,542 | ₩34,875 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,034 | ₩35,676 | ₩33,941 | ₩35,129 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,408 | ₩34,508 | ₩33,794 | ₩34,235 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,114 | ₩34,488 | ₩33,274 | ₩33,674 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩34,995 | ₩35,155 | ₩34,275 | ₩34,875 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩34,915 | ₩35,316 | ₩34,608 | ₩35,062 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,447 | ₩34,795 | ₩33,340 | ₩34,341 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,513 | ₩32,606 | ₩31,632 | ₩32,246 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,049 | ₩35,155 | ₩34,021 | ₩34,195 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩32,900 | ₩34,088 | ₩32,673 | ₩33,888 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩32,846 | ₩33,207 | ₩32,459 | ₩32,927 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,366 | ₩33,634 | ₩32,126 | ₩33,581 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,525 | ₩32,246 | ₩31,018 | ₩31,845 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,435 | ₩34,488 | ₩32,406 | ₩32,553 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,328 | ₩34,795 | ₩33,360 | ₩33,714 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,555 | ₩35,356 | ₩34,288 | ₩34,955 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,436 | ₩36,130 | ₩34,368 | ₩34,622 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩35,916 | ₩36,677 | ₩35,482 | ₩35,512 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,612 | ₩38,986 | ₩36,891 | ₩36,944 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,520 | ₩39,547 | ₩37,998 | ₩38,279 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,413 | ₩39,466 | ₩38,706 | ₩38,759 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,040 | ₩40,080 | ₩39,453 | ₩39,974 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,745 | ₩39,146 | ₩37,478 | ₩39,095 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,759 | ₩38,786 | ₩37,798 | ₩38,038 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,719 | ₩39,426 | ₩38,532 | ₩39,146 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,066 | ₩39,493 | ₩37,518 | ₩37,958 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,561 | ₩40,734 | ₩39,707 | ₩40,201 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,428 | ₩41,856 | ₩40,935 | ₩41,402 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩40,895 | ₩40,908 | ₩40,054 | ₩40,147 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩42,803 | ₩42,817 | ₩41,228 | ₩41,695 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,390 | ₩43,791 | ₩42,803 | ₩42,870 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,430 | ₩43,657 | ₩43,177 | ₩43,364 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩41,949 | ₩41,989 | ₩41,402 | ₩41,735 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,175 | ₩41,989 | ₩41,028 | ₩41,549 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,748 | ₩41,162 | ₩40,521 | ₩40,668 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,041 | ₩43,023 | ₩40,828 | ₩42,189 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩41,789 | ₩42,143 | ₩41,442 | ₩41,816 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,773 | ₩40,548 | ₩39,440 | ₩40,174 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩41,922 | ₩42,029 | ₩40,548 | ₩40,801 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,042 | ₩42,336 | ₩41,549 | ₩41,962 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,775 | ₩42,843 | ₩41,455 | ₩42,474 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,124 | ₩43,724 | ₩42,950 | ₩43,692 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,033 | ₩46,233 | ₩43,711 | ₩43,964 | -4.49% | 76.5만 |
|---|