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 | ₩31,346 | ₩31,440 | ₩31,078 | ₩31,078 | -0.86% | 9.2만 |
| 2026.10.08 | ₩31,092 | ₩31,226 | ₩30,568 | ₩30,877 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,467 | ₩31,561 | ₩31,320 | ₩31,507 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,527 | ₩32,755 | ₩32,312 | ₩32,366 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,487 | ₩32,768 | ₩32,245 | ₩32,419 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,808 | ₩32,943 | ₩31,762 | ₩31,860 | -2.89% | 5만 |
| 2026.10.01 | ₩31,682 | ₩32,151 | ₩31,642 | ₩32,004 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,205 | ₩32,339 | ₩31,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,574 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,870 | ₩31,870 | ₩31,346 | ₩31,588 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,588 | ₩31,816 | ₩31,320 | ₩31,521 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,722 | ₩31,802 | ₩31,427 | ₩31,760 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,756 | ₩32,071 | ₩31,588 | ₩31,883 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,326 | ₩32,379 | ₩31,709 | ₩31,963 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,540 | ₩32,728 | ₩32,339 | ₩32,594 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩32,084 | ₩32,835 | ₩32,084 | ₩32,733 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,509 | ₩30,756 | ₩29,509 | ₩30,708 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,704 | ₩29,013 | ₩28,704 | ₩28,932 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,597 | ₩28,744 | ₩28,503 | ₩28,717 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩29,053 | ₩29,066 | ₩28,556 | ₩28,758 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,442 | ₩29,965 | ₩29,442 | ₩29,871 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,749 | ₩29,992 | ₩29,120 | ₩29,223 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩29,106 | ₩29,234 | ₩29,093 | ₩29,147 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩30,072 | ₩30,072 | ₩29,549 | ₩29,576 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,589 | ₩29,817 | ₩29,334 | ₩29,656 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,978 | ₩30,193 | ₩29,911 | ₩30,193 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,656 | ₩30,931 | ₩29,656 | ₩30,931 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩29,026 | ₩29,254 | ₩28,959 | ₩29,241 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,428 | ₩29,643 | ₩28,905 | ₩29,227 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,469 | ₩29,925 | ₩29,388 | ₩29,817 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,925 | ₩30,179 | ₩29,227 | ₩29,322 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,978 | ₩30,568 | ₩29,925 | ₩30,220 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,603 | ₩29,723 | ₩29,442 | ₩29,683 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,750 | ₩30,045 | ₩29,549 | ₩29,858 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,871 | ₩30,193 | ₩29,761 | ₩29,790 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,160 | ₩29,428 | ₩28,838 | ₩29,133 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,188 | ₩27,564 | ₩26,920 | ₩27,483 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,559 | ₩26,330 | ₩24,559 | ₩25,860 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,345 | ₩24,573 | ₩24,345 | ₩24,425 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩24,077 | ₩24,405 | ₩24,023 | ₩24,291 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,661 | ₩23,875 | ₩23,634 | ₩23,772 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩23,996 | ₩24,157 | ₩23,768 | ₩23,942 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,144 | ₩24,144 | ₩23,929 | ₩23,956 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,237 | ₩24,237 | ₩23,902 | ₩23,983 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,533 | ₩24,533 | ₩24,144 | ₩24,184 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,698 | ₩24,698 | ₩24,398 | ₩24,555 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,237 | ₩24,559 | ₩24,237 | ₩24,345 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,211 | ₩24,533 | ₩24,144 | ₩24,506 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩24,117 | ₩24,331 | ₩24,050 | ₩24,278 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,688 | ₩24,197 | ₩23,620 | ₩24,130 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩24,023 | ₩24,063 | ₩23,580 | ₩23,768 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,445 | ₩24,600 | ₩24,412 | ₩24,479 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,264 | ₩24,417 | ₩23,996 | ₩24,036 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,902 | ₩24,197 | ₩23,781 | ₩24,130 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,519 | ₩24,814 | ₩24,331 | ₩24,559 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,305 | ₩24,338 | ₩24,077 | ₩24,259 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,640 | ₩24,640 | ₩24,425 | ₩24,492 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,814 | ₩25,069 | ₩24,814 | ₩24,908 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩25,096 | ₩25,311 | ₩24,975 | ₩25,123 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,372 | ₩24,853 | ₩24,211 | ₩24,626 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,634 | ₩24,318 | ₩23,634 | ₩24,244 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,318 | ₩24,506 | ₩24,177 | ₩24,278 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,747 | ₩24,801 | ₩24,492 | ₩24,546 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩24,103 | ₩24,559 | ₩24,030 | ₩24,398 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,701 | ₩23,768 | ₩23,352 | ₩23,513 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,251 | ₩24,452 | ₩24,090 | ₩24,164 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,694 | ₩23,983 | ₩23,607 | ₩23,916 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,382 | ₩23,567 | ₩23,245 | ₩23,527 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,822 | ₩24,264 | ₩23,674 | ₩24,130 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,245 | ₩24,157 | ₩23,178 | ₩24,103 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,325 | ₩23,473 | ₩23,124 | ₩23,245 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,212 | ₩22,869 | ₩22,158 | ₩22,668 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩22,105 | ₩22,333 | ₩21,971 | ₩22,199 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,601 | ₩22,910 | ₩22,306 | ₩22,829 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,226 | ₩22,869 | ₩22,226 | ₩22,574 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,124 | ₩23,124 | ₩21,957 | ₩22,400 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,352 | ₩23,392 | ₩22,333 | ₩22,628 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,419 | ₩23,714 | ₩23,419 | ₩23,553 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,600 | ₩24,781 | ₩24,278 | ₩24,358 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,291 | ₩24,318 | ₩23,513 | ₩23,781 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,586 | ₩25,096 | ₩24,211 | ₩24,291 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,955 | ₩25,015 | ₩24,734 | ₩24,828 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,264 | ₩25,431 | ₩25,056 | ₩25,190 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,956 | ₩24,345 | ₩23,848 | ₩24,050 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,728 | ₩24,144 | ₩23,553 | ₩24,050 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,325 | ₩23,755 | ₩23,285 | ₩23,406 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,553 | ₩23,634 | ₩22,963 | ₩23,473 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩24,036 | ₩24,291 | ₩23,936 | ₩23,983 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,473 | ₩23,527 | ₩22,360 | ₩22,789 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,902 | ₩24,372 | ₩23,781 | ₩24,023 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,243 | ₩25,384 | ₩24,653 | ₩24,720 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩26,062 | ₩26,082 | ₩25,096 | ₩25,418 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,162 | ₩27,202 | ₩26,692 | ₩27,027 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,577 | ₩28,087 | ₩27,390 | ₩27,765 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,604 | ₩27,846 | ₩27,403 | ₩27,725 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,369 | ₩28,503 | ₩28,208 | ₩28,342 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩28,999 | ₩29,509 | ₩28,610 | ₩28,704 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,194 | ₩29,214 | ₩28,597 | ₩28,668 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,200 | ₩29,522 | ₩28,972 | ₩29,367 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,200 | ₩29,428 | ₩29,080 | ₩29,348 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,932 | ₩29,120 | ₩28,785 | ₩29,026 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩29,080 | ₩29,106 | ₩28,744 | ₩29,053 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,233 | ₩30,233 | ₩29,737 | ₩29,921 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,193 | ₩31,038 | ₩30,086 | ₩30,810 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,240 | ₩30,240 | ₩29,790 | ₩30,099 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,475 | ₩30,582 | ₩30,200 | ₩30,582 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,703 | ₩31,065 | ₩30,434 | ₩31,011 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,166 | ₩30,407 | ₩30,072 | ₩30,312 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,609 | ₩30,615 | ₩30,086 | ₩30,327 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩30,998 | ₩31,011 | ₩30,703 | ₩30,823 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,837 | ₩30,917 | ₩30,636 | ₩30,890 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,884 | ₩30,528 | ₩29,697 | ₩30,300 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,616 | ₩29,884 | ₩29,549 | ₩29,686 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,838 | ₩28,986 | ₩28,771 | ₩28,892 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩29,093 | ₩29,093 | ₩28,342 | ₩28,556 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,878 | ₩28,892 | ₩28,617 | ₩28,878 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,388 | ₩29,589 | ₩28,932 | ₩29,080 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,603 | ₩29,603 | ₩29,281 | ₩29,375 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,375 | ₩29,777 | ₩29,127 | ₩29,402 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,710 | ₩30,072 | ₩29,647 | ₩29,868 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,744 | ₩28,972 | ₩28,315 | ₩28,369 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,463 | ₩28,945 | ₩28,288 | ₩28,892 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩28,999 | ₩29,643 | ₩28,852 | ₩29,334 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,396 | ₩28,531 | ₩27,698 | ₩28,530 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩28,114 | ₩28,489 | ₩27,859 | ₩28,396 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,208 | ₩28,811 | ₩27,966 | ₩28,127 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,934 | ₩27,805 | ₩26,813 | ₩27,779 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,390 | ₩27,752 | ₩27,229 | ₩27,732 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,920 | ₩27,457 | ₩26,679 | ₩27,296 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,242 | ₩27,242 | ₩26,746 | ₩27,014 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,941 | ₩26,135 | ₩25,632 | ₩26,115 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,290 | ₩26,638 | ₩26,196 | ₩26,397 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩25,056 | ₩25,512 | ₩24,868 | ₩25,364 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,914 | ₩26,169 | ₩25,713 | ₩25,807 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,270 | ₩25,928 | ₩25,123 | ₩25,659 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,673 | ₩25,726 | ₩25,049 | ₩25,163 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,230 | ₩25,243 | ₩24,801 | ₩24,975 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,223 | ₩26,424 | ₩25,780 | ₩25,928 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩27,094 | ₩27,229 | ₩26,712 | ₩26,826 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,719 | ₩26,773 | ₩26,095 | ₩26,236 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,799 | ₩27,141 | ₩26,545 | ₩26,746 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,692 | ₩26,692 | ₩26,317 | ₩26,558 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,209 | ₩26,705 | ₩26,062 | ₩26,598 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,443 | ₩27,443 | ₩26,853 | ₩26,893 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,886 | ₩28,369 | ₩27,792 | ₩28,221 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,966 | ₩28,208 | ₩27,638 | ₩28,007 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,658 | ₩28,007 | ₩26,840 | ₩26,942 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,558 | ₩26,719 | ₩26,263 | ₩26,679 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,585 | ₩27,001 | ₩26,397 | ₩26,759 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,853 | ₩27,162 | ₩26,243 | ₩26,531 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩26,048 | ₩26,290 | ₩25,847 | ₩26,129 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩26,115 | ₩26,156 | ₩25,646 | ₩25,780 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,483 | ₩27,571 | ₩26,746 | ₩26,974 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,148 | ₩28,047 | ₩27,001 | ₩27,685 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,404 | ₩26,115 | ₩25,042 | ₩25,815 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,814 | ₩26,558 | ₩24,814 | ₩26,182 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩25,042 | ₩25,109 | ₩24,653 | ₩24,854 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,807 | ₩25,807 | ₩25,190 | ₩25,552 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,190 | ₩26,317 | ₩25,076 | ₩26,196 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,835 | ₩24,506 | ₩23,781 | ₩24,412 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩25,009 | ₩25,069 | ₩24,191 | ₩24,385 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,351 | ₩25,753 | ₩25,217 | ₩25,619 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,975 | ₩25,431 | ₩24,841 | ₩25,404 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,378 | ₩25,854 | ₩24,935 | ₩25,069 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,746 | ₩25,820 | ₩25,203 | ₩25,632 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,471 | ₩26,290 | ₩25,324 | ₩26,035 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,726 | ₩25,814 | ₩24,653 | ₩24,734 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,780 | ₩25,807 | ₩24,881 | ₩25,552 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,196 | ₩26,491 | ₩25,699 | ₩26,035 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩26,102 | ₩26,920 | ₩25,914 | ₩26,786 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,364 | ₩27,061 | ₩25,364 | ₩26,504 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,477 | ₩26,759 | ₩23,574 | ₩24,090 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,449 | ₩28,570 | ₩27,255 | ₩27,752 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,656 | ₩29,656 | ₩27,591 | ₩28,932 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,536 | ₩30,032 | ₩29,368 | ₩29,536 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,346 | ₩32,004 | ₩30,971 | ₩31,709 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,197 | ₩33,197 | ₩31,494 | ₩31,816 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩34,016 | ₩34,230 | ₩33,627 | ₩33,707 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,358 | ₩33,841 | ₩32,996 | ₩33,801 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,171 | ₩33,600 | ₩32,943 | ₩33,157 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,895 | ₩34,505 | ₩33,506 | ₩33,868 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,855 | ₩34,029 | ₩33,466 | ₩33,828 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,868 | ₩34,257 | ₩32,983 | ₩34,110 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,405 | ₩34,566 | ₩33,761 | ₩33,922 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,256 | ₩36,296 | ₩35,679 | ₩36,202 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,631 | ₩36,725 | ₩36,014 | ₩36,068 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,189 | ₩37,101 | ₩36,155 | ₩37,020 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,955 | ₩35,806 | ₩34,874 | ₩35,786 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩34,123 | ₩34,955 | ₩34,123 | ₩34,633 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,257 | ₩34,807 | ₩34,016 | ₩34,150 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,895 | ₩34,599 | ₩33,761 | ₩34,378 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,619 | ₩34,861 | ₩34,297 | ₩34,431 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,746 | ₩35,746 | ₩34,566 | ₩35,022 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩35,129 | ₩35,907 | ₩34,995 | ₩35,706 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,627 | ₩34,485 | ₩33,533 | ₩34,016 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,653 | ₩33,653 | ₩32,996 | ₩33,171 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,345 | ₩33,855 | ₩33,244 | ₩33,264 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩33,157 | ₩33,358 | ₩32,916 | ₩32,956 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,680 | ₩33,680 | ₩32,768 | ₩33,130 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩32,996 | ₩33,171 | ₩32,701 | ₩33,023 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩33,157 | ₩33,425 | ₩32,795 | ₩33,184 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩34,083 | ₩34,217 | ₩33,291 | ₩33,452 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,318 | ₩33,848 | ₩32,882 | ₩33,301 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,506 | ₩33,814 | ₩31,990 | ₩32,030 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,224 | ₩34,217 | ₩32,326 | ₩32,527 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,929 | ₩33,372 | ₩32,902 | ₩33,157 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,855 | ₩34,042 | ₩32,285 | ₩32,473 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,901 | ₩35,102 | ₩33,908 | ₩34,185 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩34,123 | ₩34,794 | ₩33,841 | ₩34,794 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,820 | ₩35,773 | ₩34,713 | ₩35,048 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,203 | ₩35,853 | ₩34,110 | ₩35,303 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,579 | ₩34,680 | ₩33,962 | ₩34,405 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,284 | ₩34,659 | ₩33,439 | ₩33,841 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩35,169 | ₩35,330 | ₩34,445 | ₩35,048 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩35,089 | ₩35,491 | ₩34,780 | ₩35,236 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,613 | ₩34,968 | ₩33,506 | ₩34,512 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,674 | ₩32,768 | ₩31,789 | ₩32,406 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,223 | ₩35,330 | ₩34,190 | ₩34,364 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩33,063 | ₩34,257 | ₩32,835 | ₩34,056 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩33,010 | ₩33,372 | ₩32,621 | ₩33,090 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,527 | ₩33,801 | ₩32,285 | ₩33,747 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,682 | ₩32,406 | ₩31,172 | ₩32,004 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,606 | ₩34,659 | ₩32,567 | ₩32,715 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,498 | ₩34,968 | ₩33,526 | ₩33,881 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,727 | ₩35,531 | ₩34,458 | ₩35,129 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,612 | ₩36,309 | ₩34,539 | ₩34,794 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩36,095 | ₩36,859 | ₩35,659 | ₩35,688 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,804 | ₩39,180 | ₩37,074 | ₩37,127 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,716 | ₩39,743 | ₩38,187 | ₩38,469 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,609 | ₩39,663 | ₩38,898 | ₩38,952 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,239 | ₩40,280 | ₩39,649 | ₩40,172 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,932 | ₩39,341 | ₩37,664 | ₩39,290 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,952 | ₩38,978 | ₩37,986 | ₩38,227 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,911 | ₩39,622 | ₩38,724 | ₩39,341 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,260 | ₩39,689 | ₩37,704 | ₩38,147 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,762 | ₩40,937 | ₩39,904 | ₩40,400 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,634 | ₩42,063 | ₩41,138 | ₩41,607 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩41,098 | ₩41,111 | ₩40,253 | ₩40,347 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩43,016 | ₩43,029 | ₩41,433 | ₩41,903 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,606 | ₩44,008 | ₩43,016 | ₩43,083 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,646 | ₩43,874 | ₩43,391 | ₩43,579 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩42,157 | ₩42,198 | ₩41,607 | ₩41,943 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,379 | ₩42,198 | ₩41,232 | ₩41,755 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,950 | ₩41,366 | ₩40,722 | ₩40,870 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,245 | ₩43,237 | ₩41,031 | ₩42,399 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩41,996 | ₩42,352 | ₩41,648 | ₩42,023 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,971 | ₩40,749 | ₩39,636 | ₩40,373 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩42,131 | ₩42,238 | ₩40,749 | ₩41,004 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,251 | ₩42,546 | ₩41,755 | ₩42,171 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,983 | ₩43,056 | ₩41,661 | ₩42,685 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,338 | ₩43,941 | ₩43,163 | ₩43,909 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,262 | ₩46,463 | ₩43,928 | ₩44,183 | -4.49% | 76.5만 |
|---|