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 | ₩31,278 | ₩31,372 | ₩31,010 | ₩31,010 | -0.86% | 9.2만 |
| 2026.10.08 | ₩31,024 | ₩31,157 | ₩30,502 | ₩30,810 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,398 | ₩31,492 | ₩31,251 | ₩31,439 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,456 | ₩32,683 | ₩32,242 | ₩32,295 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,416 | ₩32,697 | ₩32,175 | ₩32,349 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,737 | ₩32,871 | ₩31,693 | ₩31,791 | -2.89% | 5만 |
| 2026.10.01 | ₩31,613 | ₩32,081 | ₩31,572 | ₩31,934 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,135 | ₩32,268 | ₩31,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,505 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,800 | ₩31,800 | ₩31,278 | ₩31,519 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,519 | ₩31,746 | ₩31,251 | ₩31,452 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,653 | ₩31,733 | ₩31,358 | ₩31,690 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,686 | ₩32,001 | ₩31,519 | ₩31,813 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,255 | ₩32,308 | ₩31,639 | ₩31,894 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,469 | ₩32,656 | ₩32,268 | ₩32,523 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩32,014 | ₩32,764 | ₩32,014 | ₩32,662 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,444 | ₩30,689 | ₩29,444 | ₩30,641 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,641 | ₩28,949 | ₩28,641 | ₩28,869 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,534 | ₩28,681 | ₩28,441 | ₩28,655 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩28,989 | ₩29,003 | ₩28,494 | ₩28,695 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,377 | ₩29,899 | ₩29,377 | ₩29,806 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,684 | ₩29,926 | ₩29,056 | ₩29,159 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩29,043 | ₩29,170 | ₩29,029 | ₩29,083 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩30,006 | ₩30,006 | ₩29,485 | ₩29,511 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,525 | ₩29,752 | ₩29,270 | ₩29,592 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,913 | ₩30,127 | ₩29,846 | ₩30,127 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,592 | ₩30,863 | ₩29,592 | ₩30,863 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩28,963 | ₩29,190 | ₩28,896 | ₩29,177 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,364 | ₩29,578 | ₩28,842 | ₩29,163 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,404 | ₩29,859 | ₩29,324 | ₩29,752 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,859 | ₩30,114 | ₩29,163 | ₩29,258 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,913 | ₩30,502 | ₩29,859 | ₩30,154 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,538 | ₩29,659 | ₩29,377 | ₩29,618 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,685 | ₩29,980 | ₩29,485 | ₩29,792 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,806 | ₩30,127 | ₩29,696 | ₩29,725 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,096 | ₩29,364 | ₩28,775 | ₩29,070 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,129 | ₩27,504 | ₩26,861 | ₩27,423 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,506 | ₩26,272 | ₩24,506 | ₩25,804 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,292 | ₩24,519 | ₩24,292 | ₩24,372 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩24,024 | ₩24,352 | ₩23,970 | ₩24,238 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,609 | ₩23,823 | ₩23,582 | ₩23,720 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩23,944 | ₩24,104 | ₩23,716 | ₩23,890 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,091 | ₩24,091 | ₩23,877 | ₩23,903 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,185 | ₩24,185 | ₩23,850 | ₩23,930 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,479 | ₩24,479 | ₩24,091 | ₩24,131 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,644 | ₩24,644 | ₩24,345 | ₩24,502 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,185 | ₩24,506 | ₩24,185 | ₩24,292 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,158 | ₩24,479 | ₩24,091 | ₩24,452 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩24,064 | ₩24,278 | ₩23,997 | ₩24,225 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,636 | ₩24,144 | ₩23,569 | ₩24,077 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩23,970 | ₩24,011 | ₩23,529 | ₩23,716 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,392 | ₩24,546 | ₩24,359 | ₩24,425 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,211 | ₩24,364 | ₩23,944 | ₩23,984 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,850 | ₩24,144 | ₩23,729 | ₩24,077 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,466 | ₩24,760 | ₩24,278 | ₩24,506 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,251 | ₩24,285 | ₩24,024 | ₩24,206 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,586 | ₩24,586 | ₩24,372 | ₩24,439 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,760 | ₩25,014 | ₩24,760 | ₩24,854 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩25,041 | ₩25,255 | ₩24,921 | ₩25,068 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,318 | ₩24,799 | ₩24,158 | ₩24,573 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,582 | ₩24,265 | ₩23,582 | ₩24,191 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,265 | ₩24,452 | ₩24,124 | ₩24,225 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,693 | ₩24,747 | ₩24,439 | ₩24,492 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩24,051 | ₩24,506 | ₩23,977 | ₩24,345 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,649 | ₩23,716 | ₩23,301 | ₩23,462 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,198 | ₩24,399 | ₩24,037 | ₩24,111 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,642 | ₩23,930 | ₩23,555 | ₩23,863 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,331 | ₩23,515 | ₩23,194 | ₩23,475 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,770 | ₩24,211 | ₩23,622 | ₩24,077 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,194 | ₩24,104 | ₩23,127 | ₩24,051 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,274 | ₩23,422 | ₩23,074 | ₩23,194 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,164 | ₩22,819 | ₩22,110 | ₩22,619 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩22,057 | ₩22,284 | ₩21,923 | ₩22,150 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,552 | ₩22,860 | ₩22,257 | ₩22,779 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,177 | ₩22,819 | ₩22,177 | ₩22,525 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,074 | ₩23,074 | ₩21,909 | ₩22,351 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,301 | ₩23,341 | ₩22,284 | ₩22,578 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,368 | ₩23,663 | ₩23,368 | ₩23,502 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,546 | ₩24,727 | ₩24,225 | ₩24,305 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,238 | ₩24,265 | ₩23,462 | ₩23,729 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,533 | ₩25,041 | ₩24,158 | ₩24,238 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,901 | ₩24,961 | ₩24,680 | ₩24,773 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,208 | ₩25,376 | ₩25,001 | ₩25,135 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,903 | ₩24,292 | ₩23,796 | ₩23,997 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,676 | ₩24,091 | ₩23,502 | ₩23,997 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,274 | ₩23,703 | ₩23,234 | ₩23,355 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,502 | ₩23,582 | ₩22,913 | ₩23,422 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩23,984 | ₩24,238 | ₩23,883 | ₩23,930 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,422 | ₩23,475 | ₩22,311 | ₩22,739 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,850 | ₩24,318 | ₩23,729 | ₩23,970 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,188 | ₩25,329 | ₩24,599 | ₩24,666 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩26,005 | ₩26,025 | ₩25,041 | ₩25,362 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,102 | ₩27,142 | ₩26,634 | ₩26,968 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,517 | ₩28,026 | ₩27,330 | ₩27,704 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,544 | ₩27,785 | ₩27,343 | ₩27,664 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,307 | ₩28,441 | ₩28,146 | ₩28,280 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩28,936 | ₩29,444 | ₩28,548 | ₩28,641 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,130 | ₩29,150 | ₩28,534 | ₩28,605 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,137 | ₩29,458 | ₩28,909 | ₩29,302 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,137 | ₩29,364 | ₩29,016 | ₩29,284 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,869 | ₩29,056 | ₩28,722 | ₩28,963 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩29,016 | ₩29,043 | ₩28,681 | ₩28,989 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,167 | ₩30,167 | ₩29,672 | ₩29,855 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,127 | ₩30,970 | ₩30,020 | ₩30,743 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,174 | ₩30,174 | ₩29,725 | ₩30,033 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,408 | ₩30,515 | ₩30,134 | ₩30,515 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,636 | ₩30,997 | ₩30,368 | ₩30,943 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,100 | ₩30,341 | ₩30,006 | ₩30,246 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,542 | ₩30,549 | ₩30,020 | ₩30,261 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩30,930 | ₩30,943 | ₩30,636 | ₩30,756 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,769 | ₩30,850 | ₩30,569 | ₩30,823 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,819 | ₩30,462 | ₩29,632 | ₩30,234 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,551 | ₩29,819 | ₩29,485 | ₩29,621 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,775 | ₩28,922 | ₩28,708 | ₩28,829 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩29,029 | ₩29,029 | ₩28,280 | ₩28,494 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,815 | ₩28,829 | ₩28,554 | ₩28,815 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,324 | ₩29,525 | ₩28,869 | ₩29,016 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,538 | ₩29,538 | ₩29,217 | ₩29,311 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,311 | ₩29,712 | ₩29,063 | ₩29,337 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,645 | ₩30,006 | ₩29,582 | ₩29,803 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,681 | ₩28,909 | ₩28,253 | ₩28,307 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,400 | ₩28,882 | ₩28,226 | ₩28,829 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩28,936 | ₩29,578 | ₩28,789 | ₩29,270 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,334 | ₩28,469 | ₩27,638 | ₩28,467 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩28,052 | ₩28,427 | ₩27,798 | ₩28,334 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,146 | ₩28,748 | ₩27,905 | ₩28,066 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,875 | ₩27,745 | ₩26,754 | ₩27,718 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,330 | ₩27,691 | ₩27,169 | ₩27,671 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,861 | ₩27,397 | ₩26,620 | ₩27,236 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,182 | ₩27,182 | ₩26,687 | ₩26,955 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,884 | ₩26,078 | ₩25,576 | ₩26,058 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,232 | ₩26,580 | ₩26,139 | ₩26,339 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩25,001 | ₩25,456 | ₩24,814 | ₩25,309 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,858 | ₩26,112 | ₩25,657 | ₩25,750 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,215 | ₩25,871 | ₩25,068 | ₩25,603 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,617 | ₩25,670 | ₩24,994 | ₩25,108 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,175 | ₩25,188 | ₩24,747 | ₩24,921 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,165 | ₩26,366 | ₩25,724 | ₩25,871 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩27,035 | ₩27,169 | ₩26,654 | ₩26,768 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,661 | ₩26,714 | ₩26,038 | ₩26,179 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,741 | ₩27,082 | ₩26,487 | ₩26,687 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,634 | ₩26,634 | ₩26,259 | ₩26,500 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,152 | ₩26,647 | ₩26,005 | ₩26,540 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,383 | ₩27,383 | ₩26,794 | ₩26,835 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,825 | ₩28,307 | ₩27,731 | ₩28,160 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,905 | ₩28,146 | ₩27,577 | ₩27,945 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,597 | ₩27,945 | ₩26,781 | ₩26,883 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,500 | ₩26,661 | ₩26,205 | ₩26,620 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,527 | ₩26,942 | ₩26,339 | ₩26,701 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,794 | ₩27,102 | ₩26,185 | ₩26,473 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩25,991 | ₩26,232 | ₩25,791 | ₩26,072 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩26,058 | ₩26,098 | ₩25,590 | ₩25,724 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,423 | ₩27,510 | ₩26,687 | ₩26,915 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,089 | ₩27,986 | ₩26,942 | ₩27,624 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,349 | ₩26,058 | ₩24,988 | ₩25,758 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,760 | ₩26,500 | ₩24,760 | ₩26,125 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩24,988 | ₩25,054 | ₩24,599 | ₩24,800 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,750 | ₩25,750 | ₩25,135 | ₩25,496 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,135 | ₩26,259 | ₩25,021 | ₩26,139 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,783 | ₩24,452 | ₩23,729 | ₩24,359 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩24,954 | ₩25,014 | ₩24,138 | ₩24,332 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,295 | ₩25,697 | ₩25,162 | ₩25,563 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,921 | ₩25,376 | ₩24,787 | ₩25,349 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,322 | ₩25,797 | ₩24,880 | ₩25,014 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,690 | ₩25,764 | ₩25,148 | ₩25,576 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,416 | ₩26,232 | ₩25,269 | ₩25,978 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,670 | ₩25,757 | ₩24,599 | ₩24,680 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,724 | ₩25,750 | ₩24,827 | ₩25,496 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,139 | ₩26,433 | ₩25,643 | ₩25,978 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩26,045 | ₩26,861 | ₩25,858 | ₩26,727 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,309 | ₩27,002 | ₩25,309 | ₩26,446 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,420 | ₩26,701 | ₩23,522 | ₩24,037 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,387 | ₩28,507 | ₩27,196 | ₩27,691 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,592 | ₩29,592 | ₩27,530 | ₩28,869 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,471 | ₩29,966 | ₩29,304 | ₩29,471 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,278 | ₩31,934 | ₩30,903 | ₩31,639 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,125 | ₩33,125 | ₩31,425 | ₩31,746 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩33,941 | ₩34,155 | ₩33,553 | ₩33,633 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,286 | ₩33,767 | ₩32,924 | ₩33,727 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,098 | ₩33,526 | ₩32,871 | ₩33,085 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,821 | ₩34,430 | ₩33,433 | ₩33,794 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,781 | ₩33,955 | ₩33,393 | ₩33,754 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,794 | ₩34,182 | ₩32,911 | ₩34,035 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,329 | ₩34,490 | ₩33,687 | ₩33,848 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,176 | ₩36,217 | ₩35,601 | ₩36,123 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,551 | ₩36,645 | ₩35,936 | ₩35,989 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,109 | ₩37,020 | ₩36,076 | ₩36,939 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,878 | ₩35,728 | ₩34,798 | ₩35,708 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩34,048 | ₩34,878 | ₩34,048 | ₩34,557 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,182 | ₩34,731 | ₩33,941 | ₩34,075 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,821 | ₩34,524 | ₩33,687 | ₩34,303 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,544 | ₩34,784 | ₩34,222 | ₩34,356 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,668 | ₩35,668 | ₩34,490 | ₩34,945 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩35,052 | ₩35,828 | ₩34,918 | ₩35,628 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,553 | ₩34,410 | ₩33,460 | ₩33,941 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,580 | ₩33,580 | ₩32,924 | ₩33,098 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,272 | ₩33,781 | ₩33,172 | ₩33,192 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩33,085 | ₩33,286 | ₩32,844 | ₩32,884 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,607 | ₩33,607 | ₩32,697 | ₩33,058 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩32,924 | ₩33,098 | ₩32,630 | ₩32,951 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩33,085 | ₩33,352 | ₩32,723 | ₩33,112 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩34,008 | ₩34,142 | ₩33,219 | ₩33,379 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,245 | ₩33,774 | ₩32,810 | ₩33,228 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,433 | ₩33,741 | ₩31,920 | ₩31,961 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,152 | ₩34,142 | ₩32,255 | ₩32,456 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,857 | ₩33,299 | ₩32,830 | ₩33,085 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,781 | ₩33,968 | ₩32,215 | ₩32,402 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,825 | ₩35,025 | ₩33,834 | ₩34,110 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩34,048 | ₩34,718 | ₩33,767 | ₩34,718 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,744 | ₩35,695 | ₩34,637 | ₩34,972 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,129 | ₩35,775 | ₩34,035 | ₩35,226 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,503 | ₩34,604 | ₩33,888 | ₩34,329 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,209 | ₩34,584 | ₩33,366 | ₩33,767 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩35,092 | ₩35,253 | ₩34,370 | ₩34,972 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩35,012 | ₩35,414 | ₩34,704 | ₩35,159 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,540 | ₩34,892 | ₩33,433 | ₩34,437 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,603 | ₩32,697 | ₩31,720 | ₩32,335 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,146 | ₩35,253 | ₩34,115 | ₩34,289 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩32,991 | ₩34,182 | ₩32,764 | ₩33,981 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩32,938 | ₩33,299 | ₩32,549 | ₩33,018 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,456 | ₩33,727 | ₩32,215 | ₩33,674 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,613 | ₩32,335 | ₩31,104 | ₩31,934 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,530 | ₩34,584 | ₩32,496 | ₩32,643 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,423 | ₩34,892 | ₩33,453 | ₩33,807 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,651 | ₩35,454 | ₩34,383 | ₩35,052 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,534 | ₩36,230 | ₩34,463 | ₩34,718 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩36,016 | ₩36,779 | ₩35,581 | ₩35,610 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,719 | ₩39,094 | ₩36,993 | ₩37,046 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,629 | ₩39,656 | ₩38,104 | ₩38,385 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,522 | ₩39,576 | ₩38,813 | ₩38,867 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,151 | ₩40,192 | ₩39,563 | ₩40,084 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,849 | ₩39,255 | ₩37,582 | ₩39,204 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,867 | ₩38,893 | ₩37,903 | ₩38,144 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,826 | ₩39,536 | ₩38,639 | ₩39,255 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,174 | ₩39,603 | ₩37,622 | ₩38,064 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,673 | ₩40,847 | ₩39,817 | ₩40,312 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,543 | ₩41,972 | ₩41,048 | ₩41,517 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩41,008 | ₩41,021 | ₩40,165 | ₩40,258 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩42,922 | ₩42,935 | ₩41,343 | ₩41,811 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,511 | ₩43,912 | ₩42,922 | ₩42,989 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,551 | ₩43,778 | ₩43,297 | ₩43,484 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩42,065 | ₩42,105 | ₩41,517 | ₩41,851 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,289 | ₩42,105 | ₩41,142 | ₩41,664 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,861 | ₩41,276 | ₩40,633 | ₩40,780 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,155 | ₩43,143 | ₩40,941 | ₩42,306 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩41,905 | ₩42,259 | ₩41,557 | ₩41,931 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,884 | ₩40,660 | ₩39,549 | ₩40,285 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩42,039 | ₩42,146 | ₩40,660 | ₩40,914 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,159 | ₩42,453 | ₩41,664 | ₩42,079 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,891 | ₩42,962 | ₩41,570 | ₩42,591 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,243 | ₩43,845 | ₩43,069 | ₩43,813 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,161 | ₩46,361 | ₩43,832 | ₩44,086 | -4.49% | 76.5만 |
|---|