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 | ₩31,349 | ₩31,443 | ₩31,081 | ₩31,081 | -0.86% | 9.2만 |
| 2026.10.08 | ₩31,094 | ₩31,228 | ₩30,571 | ₩30,879 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,470 | ₩31,564 | ₩31,322 | ₩31,510 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,529 | ₩32,757 | ₩32,315 | ₩32,368 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,489 | ₩32,771 | ₩32,248 | ₩32,422 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,811 | ₩32,945 | ₩31,765 | ₩31,863 | -2.89% | 5만 |
| 2026.10.01 | ₩31,684 | ₩32,154 | ₩31,644 | ₩32,006 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,207 | ₩32,342 | ₩31,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,577 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,872 | ₩31,872 | ₩31,349 | ₩31,590 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,590 | ₩31,818 | ₩31,322 | ₩31,523 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,725 | ₩31,805 | ₩31,429 | ₩31,762 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,758 | ₩32,073 | ₩31,590 | ₩31,886 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,328 | ₩32,382 | ₩31,711 | ₩31,966 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,543 | ₩32,731 | ₩32,342 | ₩32,597 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩32,087 | ₩32,838 | ₩32,087 | ₩32,736 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,511 | ₩30,759 | ₩29,511 | ₩30,710 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,706 | ₩29,015 | ₩28,706 | ₩28,934 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,599 | ₩28,747 | ₩28,505 | ₩28,720 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩29,055 | ₩29,069 | ₩28,559 | ₩28,760 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,444 | ₩29,967 | ₩29,444 | ₩29,873 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,751 | ₩29,994 | ₩29,122 | ₩29,226 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩29,109 | ₩29,236 | ₩29,095 | ₩29,149 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩30,075 | ₩30,075 | ₩29,551 | ₩29,578 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,592 | ₩29,820 | ₩29,337 | ₩29,659 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,981 | ₩30,195 | ₩29,914 | ₩30,195 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,659 | ₩30,933 | ₩29,659 | ₩30,933 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩29,028 | ₩29,256 | ₩28,961 | ₩29,243 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,431 | ₩29,645 | ₩28,908 | ₩29,230 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,471 | ₩29,927 | ₩29,391 | ₩29,820 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,927 | ₩30,182 | ₩29,230 | ₩29,325 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,981 | ₩30,571 | ₩29,927 | ₩30,222 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,605 | ₩29,726 | ₩29,444 | ₩29,686 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,753 | ₩30,048 | ₩29,551 | ₩29,860 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,873 | ₩30,195 | ₩29,763 | ₩29,793 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,162 | ₩29,431 | ₩28,841 | ₩29,136 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,191 | ₩27,566 | ₩26,922 | ₩27,486 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,561 | ₩26,332 | ₩24,561 | ₩25,863 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,347 | ₩24,575 | ₩24,347 | ₩24,427 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩24,078 | ₩24,407 | ₩24,025 | ₩24,293 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,663 | ₩23,877 | ₩23,636 | ₩23,774 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩23,998 | ₩24,159 | ₩23,770 | ₩23,944 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,146 | ₩24,146 | ₩23,931 | ₩23,958 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,239 | ₩24,239 | ₩23,904 | ₩23,985 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,535 | ₩24,535 | ₩24,146 | ₩24,186 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,700 | ₩24,700 | ₩24,400 | ₩24,557 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,239 | ₩24,561 | ₩24,239 | ₩24,347 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,213 | ₩24,535 | ₩24,146 | ₩24,508 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩24,119 | ₩24,333 | ₩24,052 | ₩24,280 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,689 | ₩24,199 | ₩23,622 | ₩24,132 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩24,025 | ₩24,065 | ₩23,582 | ₩23,770 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,447 | ₩24,602 | ₩24,414 | ₩24,481 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,266 | ₩24,419 | ₩23,998 | ₩24,038 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,904 | ₩24,199 | ₩23,783 | ₩24,132 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,521 | ₩24,816 | ₩24,333 | ₩24,561 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,307 | ₩24,340 | ₩24,078 | ₩24,261 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,642 | ₩24,642 | ₩24,427 | ₩24,494 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,816 | ₩25,071 | ₩24,816 | ₩24,910 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩25,098 | ₩25,313 | ₩24,977 | ₩25,125 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,374 | ₩24,855 | ₩24,213 | ₩24,628 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,636 | ₩24,320 | ₩23,636 | ₩24,246 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,320 | ₩24,508 | ₩24,179 | ₩24,280 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,749 | ₩24,803 | ₩24,494 | ₩24,548 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩24,105 | ₩24,561 | ₩24,032 | ₩24,400 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,703 | ₩23,770 | ₩23,354 | ₩23,515 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,253 | ₩24,454 | ₩24,092 | ₩24,166 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,696 | ₩23,985 | ₩23,609 | ₩23,918 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,384 | ₩23,569 | ₩23,247 | ₩23,529 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,824 | ₩24,266 | ₩23,676 | ₩24,132 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,247 | ₩24,159 | ₩23,180 | ₩24,105 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,327 | ₩23,475 | ₩23,126 | ₩23,247 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,214 | ₩22,871 | ₩22,160 | ₩22,670 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩22,107 | ₩22,335 | ₩21,972 | ₩22,200 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,603 | ₩22,911 | ₩22,308 | ₩22,831 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,227 | ₩22,871 | ₩22,227 | ₩22,576 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,126 | ₩23,126 | ₩21,959 | ₩22,402 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,354 | ₩23,394 | ₩22,335 | ₩22,630 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,421 | ₩23,716 | ₩23,421 | ₩23,555 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,602 | ₩24,783 | ₩24,280 | ₩24,360 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,293 | ₩24,320 | ₩23,515 | ₩23,783 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,588 | ₩25,098 | ₩24,213 | ₩24,293 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,957 | ₩25,017 | ₩24,736 | ₩24,830 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,266 | ₩25,433 | ₩25,058 | ₩25,192 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,958 | ₩24,347 | ₩23,850 | ₩24,052 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,730 | ₩24,146 | ₩23,555 | ₩24,052 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,327 | ₩23,757 | ₩23,287 | ₩23,408 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,555 | ₩23,636 | ₩22,965 | ₩23,475 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩24,038 | ₩24,293 | ₩23,938 | ₩23,985 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,475 | ₩23,529 | ₩22,361 | ₩22,791 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,904 | ₩24,374 | ₩23,783 | ₩24,025 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,246 | ₩25,386 | ₩24,655 | ₩24,722 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩26,064 | ₩26,084 | ₩25,098 | ₩25,420 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,164 | ₩27,204 | ₩26,694 | ₩27,030 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,580 | ₩28,089 | ₩27,392 | ₩27,767 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,606 | ₩27,848 | ₩27,405 | ₩27,727 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,371 | ₩28,505 | ₩28,210 | ₩28,344 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩29,002 | ₩29,511 | ₩28,612 | ₩28,706 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,196 | ₩29,216 | ₩28,599 | ₩28,670 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,203 | ₩29,525 | ₩28,975 | ₩29,369 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,203 | ₩29,431 | ₩29,082 | ₩29,350 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,934 | ₩29,122 | ₩28,787 | ₩29,028 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩29,082 | ₩29,109 | ₩28,747 | ₩29,055 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,236 | ₩30,236 | ₩29,739 | ₩29,923 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,195 | ₩31,040 | ₩30,088 | ₩30,812 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,242 | ₩30,242 | ₩29,793 | ₩30,101 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,477 | ₩30,584 | ₩30,202 | ₩30,584 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,705 | ₩31,067 | ₩30,437 | ₩31,014 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,169 | ₩30,410 | ₩30,075 | ₩30,315 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,611 | ₩30,618 | ₩30,088 | ₩30,330 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩31,000 | ₩31,014 | ₩30,705 | ₩30,826 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,839 | ₩30,920 | ₩30,638 | ₩30,893 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,887 | ₩30,531 | ₩29,699 | ₩30,303 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,619 | ₩29,887 | ₩29,551 | ₩29,688 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,841 | ₩28,988 | ₩28,773 | ₩28,894 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩29,095 | ₩29,095 | ₩28,344 | ₩28,559 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,881 | ₩28,894 | ₩28,619 | ₩28,881 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,391 | ₩29,592 | ₩28,934 | ₩29,082 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,605 | ₩29,605 | ₩29,283 | ₩29,377 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,377 | ₩29,780 | ₩29,129 | ₩29,404 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,712 | ₩30,075 | ₩29,649 | ₩29,871 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,747 | ₩28,975 | ₩28,317 | ₩28,371 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,465 | ₩28,948 | ₩28,291 | ₩28,894 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩29,002 | ₩29,645 | ₩28,854 | ₩29,337 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,398 | ₩28,533 | ₩27,700 | ₩28,532 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩28,116 | ₩28,492 | ₩27,861 | ₩28,398 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,210 | ₩28,814 | ₩27,969 | ₩28,130 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,936 | ₩27,808 | ₩26,815 | ₩27,781 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,392 | ₩27,754 | ₩27,231 | ₩27,734 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,922 | ₩27,459 | ₩26,681 | ₩27,298 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,244 | ₩27,244 | ₩26,748 | ₩27,016 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,943 | ₩26,138 | ₩25,635 | ₩26,117 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,292 | ₩26,641 | ₩26,198 | ₩26,399 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩25,058 | ₩25,514 | ₩24,870 | ₩25,366 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,916 | ₩26,171 | ₩25,715 | ₩25,809 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,272 | ₩25,930 | ₩25,125 | ₩25,661 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,675 | ₩25,728 | ₩25,051 | ₩25,165 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,232 | ₩25,246 | ₩24,803 | ₩24,977 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,225 | ₩26,426 | ₩25,782 | ₩25,930 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩27,097 | ₩27,231 | ₩26,714 | ₩26,828 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,721 | ₩26,775 | ₩26,097 | ₩26,238 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,802 | ₩27,144 | ₩26,547 | ₩26,748 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,694 | ₩26,694 | ₩26,319 | ₩26,560 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,211 | ₩26,708 | ₩26,064 | ₩26,600 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,445 | ₩27,445 | ₩26,855 | ₩26,895 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,888 | ₩28,371 | ₩27,794 | ₩28,223 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,969 | ₩28,210 | ₩27,640 | ₩28,009 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,660 | ₩28,009 | ₩26,842 | ₩26,944 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,560 | ₩26,721 | ₩26,265 | ₩26,681 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,587 | ₩27,003 | ₩26,399 | ₩26,761 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,855 | ₩27,164 | ₩26,245 | ₩26,533 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩26,050 | ₩26,292 | ₩25,849 | ₩26,131 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩26,117 | ₩26,158 | ₩25,648 | ₩25,782 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,486 | ₩27,573 | ₩26,748 | ₩26,976 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,150 | ₩28,049 | ₩27,003 | ₩27,687 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,406 | ₩26,117 | ₩25,044 | ₩25,817 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,816 | ₩26,560 | ₩24,816 | ₩26,185 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩25,044 | ₩25,111 | ₩24,655 | ₩24,857 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,809 | ₩25,809 | ₩25,192 | ₩25,554 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,192 | ₩26,319 | ₩25,078 | ₩26,198 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,837 | ₩24,508 | ₩23,783 | ₩24,414 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩25,011 | ₩25,071 | ₩24,193 | ₩24,387 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,353 | ₩25,755 | ₩25,219 | ₩25,621 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,977 | ₩25,433 | ₩24,843 | ₩25,406 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,380 | ₩25,856 | ₩24,937 | ₩25,071 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,749 | ₩25,822 | ₩25,205 | ₩25,635 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,474 | ₩26,292 | ₩25,326 | ₩26,037 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,728 | ₩25,816 | ₩24,655 | ₩24,736 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,782 | ₩25,809 | ₩24,883 | ₩25,554 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,198 | ₩26,493 | ₩25,702 | ₩26,037 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩26,104 | ₩26,922 | ₩25,916 | ₩26,788 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,366 | ₩27,063 | ₩25,366 | ₩26,506 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,480 | ₩26,761 | ₩23,575 | ₩24,092 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,452 | ₩28,572 | ₩27,258 | ₩27,754 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,659 | ₩29,659 | ₩27,593 | ₩28,934 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,538 | ₩30,034 | ₩29,370 | ₩29,538 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,349 | ₩32,006 | ₩30,973 | ₩31,711 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,200 | ₩33,200 | ₩31,497 | ₩31,818 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩34,018 | ₩34,233 | ₩33,629 | ₩33,710 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,361 | ₩33,844 | ₩32,999 | ₩33,804 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,173 | ₩33,603 | ₩32,945 | ₩33,160 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,898 | ₩34,508 | ₩33,509 | ₩33,871 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,857 | ₩34,032 | ₩33,468 | ₩33,831 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,871 | ₩34,260 | ₩32,986 | ₩34,112 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,407 | ₩34,568 | ₩33,764 | ₩33,925 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,259 | ₩36,299 | ₩35,682 | ₩36,205 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,634 | ₩36,728 | ₩36,017 | ₩36,071 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,192 | ₩37,104 | ₩36,158 | ₩37,023 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,957 | ₩35,809 | ₩34,877 | ₩35,789 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩34,126 | ₩34,957 | ₩34,126 | ₩34,635 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,260 | ₩34,810 | ₩34,018 | ₩34,153 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,898 | ₩34,602 | ₩33,764 | ₩34,381 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,622 | ₩34,864 | ₩34,300 | ₩34,434 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,749 | ₩35,749 | ₩34,568 | ₩35,024 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩35,132 | ₩35,910 | ₩34,998 | ₩35,709 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,629 | ₩34,488 | ₩33,536 | ₩34,018 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,656 | ₩33,656 | ₩32,999 | ₩33,173 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,348 | ₩33,857 | ₩33,247 | ₩33,267 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩33,160 | ₩33,361 | ₩32,918 | ₩32,959 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,683 | ₩33,683 | ₩32,771 | ₩33,133 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩32,999 | ₩33,173 | ₩32,704 | ₩33,026 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩33,160 | ₩33,428 | ₩32,798 | ₩33,187 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩34,085 | ₩34,220 | ₩33,294 | ₩33,455 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,321 | ₩33,851 | ₩32,885 | ₩33,303 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,509 | ₩33,817 | ₩31,993 | ₩32,033 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,227 | ₩34,220 | ₩32,328 | ₩32,529 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,932 | ₩33,375 | ₩32,905 | ₩33,160 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,857 | ₩34,045 | ₩32,288 | ₩32,476 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,904 | ₩35,105 | ₩33,911 | ₩34,187 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩34,126 | ₩34,796 | ₩33,844 | ₩34,796 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,823 | ₩35,776 | ₩34,716 | ₩35,051 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,206 | ₩35,856 | ₩34,112 | ₩35,306 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,582 | ₩34,682 | ₩33,965 | ₩34,407 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,287 | ₩34,662 | ₩33,442 | ₩33,844 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩35,172 | ₩35,333 | ₩34,448 | ₩35,051 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩35,092 | ₩35,494 | ₩34,783 | ₩35,239 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,616 | ₩34,971 | ₩33,509 | ₩34,515 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,677 | ₩32,771 | ₩31,792 | ₩32,409 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,226 | ₩35,333 | ₩34,193 | ₩34,367 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩33,066 | ₩34,260 | ₩32,838 | ₩34,059 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩33,012 | ₩33,375 | ₩32,623 | ₩33,093 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,529 | ₩33,804 | ₩32,288 | ₩33,750 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,684 | ₩32,409 | ₩31,175 | ₩32,006 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,609 | ₩34,662 | ₩32,570 | ₩32,717 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,501 | ₩34,971 | ₩33,529 | ₩33,884 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,729 | ₩35,534 | ₩34,461 | ₩35,132 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,615 | ₩36,312 | ₩34,542 | ₩34,796 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩36,098 | ₩36,862 | ₩35,662 | ₩35,691 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,807 | ₩39,183 | ₩37,077 | ₩37,131 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,719 | ₩39,746 | ₩38,190 | ₩38,472 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,612 | ₩39,666 | ₩38,901 | ₩38,955 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,243 | ₩40,283 | ₩39,652 | ₩40,176 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,935 | ₩39,344 | ₩37,667 | ₩39,293 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,955 | ₩38,982 | ₩37,989 | ₩38,230 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,915 | ₩39,626 | ₩38,727 | ₩39,344 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,263 | ₩39,693 | ₩37,707 | ₩38,150 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,766 | ₩40,940 | ₩39,907 | ₩40,404 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,638 | ₩42,067 | ₩41,141 | ₩41,611 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩41,101 | ₩41,115 | ₩40,256 | ₩40,350 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩43,019 | ₩43,033 | ₩41,436 | ₩41,906 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,610 | ₩44,012 | ₩43,019 | ₩43,086 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,650 | ₩43,878 | ₩43,395 | ₩43,583 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩42,161 | ₩42,201 | ₩41,611 | ₩41,946 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,383 | ₩42,201 | ₩41,235 | ₩41,758 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,954 | ₩41,369 | ₩40,726 | ₩40,873 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,249 | ₩43,241 | ₩41,034 | ₩42,402 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩42,000 | ₩42,355 | ₩41,651 | ₩42,027 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,974 | ₩40,752 | ₩39,639 | ₩40,377 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩42,134 | ₩42,241 | ₩40,752 | ₩41,007 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,255 | ₩42,550 | ₩41,758 | ₩42,174 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,986 | ₩43,060 | ₩41,665 | ₩42,688 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,341 | ₩43,945 | ₩43,167 | ₩43,913 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,266 | ₩46,467 | ₩43,932 | ₩44,186 | -4.49% | 76.5만 |
|---|