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 | ₩31,316 | ₩31,410 | ₩31,048 | ₩31,048 | -0.86% | 9.2만 |
| 2026.10.08 | ₩31,062 | ₩31,196 | ₩30,539 | ₩30,847 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,437 | ₩31,531 | ₩31,289 | ₩31,477 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,495 | ₩32,723 | ₩32,281 | ₩32,335 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,455 | ₩32,737 | ₩32,214 | ₩32,388 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,777 | ₩32,911 | ₩31,732 | ₩31,829 | -2.89% | 5만 |
| 2026.10.01 | ₩31,651 | ₩32,120 | ₩31,611 | ₩31,973 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,174 | ₩32,308 | ₩31,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,544 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,839 | ₩31,839 | ₩31,316 | ₩31,557 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,557 | ₩31,785 | ₩31,289 | ₩31,490 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,691 | ₩31,772 | ₩31,397 | ₩31,729 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,725 | ₩32,040 | ₩31,557 | ₩31,852 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,294 | ₩32,348 | ₩31,678 | ₩31,933 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,509 | ₩32,696 | ₩32,308 | ₩32,562 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩32,053 | ₩32,804 | ₩32,053 | ₩32,702 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,480 | ₩30,727 | ₩29,480 | ₩30,678 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,676 | ₩28,985 | ₩28,676 | ₩28,904 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,569 | ₩28,717 | ₩28,475 | ₩28,690 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩29,025 | ₩29,038 | ₩28,529 | ₩28,730 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,413 | ₩29,936 | ₩29,413 | ₩29,842 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,720 | ₩29,963 | ₩29,092 | ₩29,195 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩29,078 | ₩29,206 | ₩29,065 | ₩29,119 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩30,043 | ₩30,043 | ₩29,521 | ₩29,547 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,561 | ₩29,789 | ₩29,306 | ₩29,628 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,949 | ₩30,164 | ₩29,882 | ₩30,164 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,628 | ₩30,901 | ₩29,628 | ₩30,901 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩28,998 | ₩29,226 | ₩28,931 | ₩29,212 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,400 | ₩29,614 | ₩28,877 | ₩29,199 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,440 | ₩29,896 | ₩29,360 | ₩29,789 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,896 | ₩30,150 | ₩29,199 | ₩29,294 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,949 | ₩30,539 | ₩29,896 | ₩30,191 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,574 | ₩29,695 | ₩29,413 | ₩29,655 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,722 | ₩30,016 | ₩29,521 | ₩29,829 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,842 | ₩30,164 | ₩29,732 | ₩29,762 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,132 | ₩29,400 | ₩28,810 | ₩29,105 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,162 | ₩27,537 | ₩26,894 | ₩27,457 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,536 | ₩26,305 | ₩24,536 | ₩25,836 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,321 | ₩24,549 | ₩24,321 | ₩24,402 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩24,053 | ₩24,382 | ₩24,000 | ₩24,268 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,638 | ₩23,852 | ₩23,611 | ₩23,749 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩23,973 | ₩24,134 | ₩23,745 | ₩23,919 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,120 | ₩24,120 | ₩23,906 | ₩23,933 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,214 | ₩24,214 | ₩23,879 | ₩23,960 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,509 | ₩24,509 | ₩24,120 | ₩24,161 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,674 | ₩24,674 | ₩24,375 | ₩24,532 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,214 | ₩24,536 | ₩24,214 | ₩24,321 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,187 | ₩24,509 | ₩24,120 | ₩24,482 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩24,094 | ₩24,308 | ₩24,027 | ₩24,254 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,665 | ₩24,174 | ₩23,598 | ₩24,107 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩24,000 | ₩24,040 | ₩23,558 | ₩23,745 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,422 | ₩24,576 | ₩24,388 | ₩24,455 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,241 | ₩24,394 | ₩23,973 | ₩24,013 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,879 | ₩24,174 | ₩23,759 | ₩24,107 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,496 | ₩24,790 | ₩24,308 | ₩24,536 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,281 | ₩24,315 | ₩24,053 | ₩24,236 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,616 | ₩24,616 | ₩24,402 | ₩24,469 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,790 | ₩25,045 | ₩24,790 | ₩24,884 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩25,072 | ₩25,286 | ₩24,951 | ₩25,099 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,348 | ₩24,829 | ₩24,187 | ₩24,603 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,611 | ₩24,295 | ₩23,611 | ₩24,221 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,295 | ₩24,482 | ₩24,154 | ₩24,254 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,723 | ₩24,777 | ₩24,469 | ₩24,522 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩24,080 | ₩24,536 | ₩24,006 | ₩24,375 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,678 | ₩23,745 | ₩23,330 | ₩23,491 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,228 | ₩24,429 | ₩24,067 | ₩24,140 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,671 | ₩23,960 | ₩23,584 | ₩23,893 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,359 | ₩23,544 | ₩23,223 | ₩23,504 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,799 | ₩24,241 | ₩23,651 | ₩24,107 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,223 | ₩24,134 | ₩23,156 | ₩24,080 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,303 | ₩23,450 | ₩23,102 | ₩23,223 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,191 | ₩22,847 | ₩22,137 | ₩22,646 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩22,084 | ₩22,311 | ₩21,950 | ₩22,177 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,579 | ₩22,888 | ₩22,285 | ₩22,807 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,204 | ₩22,847 | ₩22,204 | ₩22,553 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,102 | ₩23,102 | ₩21,936 | ₩22,378 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,330 | ₩23,370 | ₩22,311 | ₩22,606 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,397 | ₩23,692 | ₩23,397 | ₩23,531 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,576 | ₩24,757 | ₩24,254 | ₩24,335 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,268 | ₩24,295 | ₩23,491 | ₩23,759 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,563 | ₩25,072 | ₩24,187 | ₩24,268 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,931 | ₩24,991 | ₩24,710 | ₩24,804 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,239 | ₩25,407 | ₩25,032 | ₩25,166 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,933 | ₩24,321 | ₩23,826 | ₩24,027 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,705 | ₩24,120 | ₩23,531 | ₩24,027 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,303 | ₩23,732 | ₩23,263 | ₩23,383 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,531 | ₩23,611 | ₩22,941 | ₩23,450 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩24,013 | ₩24,268 | ₩23,913 | ₩23,960 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,450 | ₩23,504 | ₩22,338 | ₩22,767 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,879 | ₩24,348 | ₩23,759 | ₩24,000 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,219 | ₩25,360 | ₩24,630 | ₩24,697 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩26,037 | ₩26,057 | ₩25,072 | ₩25,393 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,135 | ₩27,176 | ₩26,666 | ₩27,001 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,551 | ₩28,060 | ₩27,363 | ₩27,738 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,578 | ₩27,819 | ₩27,377 | ₩27,698 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,341 | ₩28,475 | ₩28,181 | ₩28,315 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩28,971 | ₩29,480 | ₩28,583 | ₩28,676 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,166 | ₩29,186 | ₩28,569 | ₩28,640 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,172 | ₩29,494 | ₩28,944 | ₩29,338 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,172 | ₩29,400 | ₩29,052 | ₩29,320 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,904 | ₩29,092 | ₩28,757 | ₩28,998 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩29,052 | ₩29,078 | ₩28,717 | ₩29,025 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,204 | ₩30,204 | ₩29,708 | ₩29,892 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,164 | ₩31,008 | ₩30,057 | ₩30,780 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,211 | ₩30,211 | ₩29,762 | ₩30,070 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,445 | ₩30,552 | ₩30,171 | ₩30,552 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,673 | ₩31,035 | ₩30,405 | ₩30,981 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,137 | ₩30,378 | ₩30,043 | ₩30,283 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,579 | ₩30,586 | ₩30,057 | ₩30,298 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩30,968 | ₩30,981 | ₩30,673 | ₩30,794 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,807 | ₩30,887 | ₩30,606 | ₩30,861 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,856 | ₩30,499 | ₩29,668 | ₩30,271 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,588 | ₩29,856 | ₩29,521 | ₩29,657 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,810 | ₩28,958 | ₩28,743 | ₩28,864 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩29,065 | ₩29,065 | ₩28,315 | ₩28,529 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,851 | ₩28,864 | ₩28,589 | ₩28,851 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,360 | ₩29,561 | ₩28,904 | ₩29,052 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,574 | ₩29,574 | ₩29,253 | ₩29,346 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,346 | ₩29,748 | ₩29,099 | ₩29,373 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,681 | ₩30,043 | ₩29,618 | ₩29,840 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,717 | ₩28,944 | ₩28,288 | ₩28,341 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,435 | ₩28,918 | ₩28,261 | ₩28,864 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩28,971 | ₩29,614 | ₩28,824 | ₩29,306 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,368 | ₩28,504 | ₩27,671 | ₩28,502 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩28,087 | ₩28,462 | ₩27,832 | ₩28,368 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,181 | ₩28,784 | ₩27,939 | ₩28,100 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,908 | ₩27,779 | ₩26,787 | ₩27,752 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,363 | ₩27,725 | ₩27,202 | ₩27,705 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,894 | ₩27,430 | ₩26,653 | ₩27,269 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,216 | ₩27,216 | ₩26,720 | ₩26,988 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,916 | ₩26,110 | ₩25,608 | ₩26,090 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,264 | ₩26,613 | ₩26,171 | ₩26,372 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩25,032 | ₩25,487 | ₩24,844 | ₩25,340 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,889 | ₩26,144 | ₩25,688 | ₩25,782 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,246 | ₩25,903 | ₩25,099 | ₩25,635 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,648 | ₩25,702 | ₩25,025 | ₩25,139 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,206 | ₩25,219 | ₩24,777 | ₩24,951 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,197 | ₩26,398 | ₩25,755 | ₩25,903 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩27,068 | ₩27,202 | ₩26,686 | ₩26,800 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,693 | ₩26,747 | ₩26,070 | ₩26,211 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,774 | ₩27,115 | ₩26,519 | ₩26,720 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,666 | ₩26,666 | ₩26,291 | ₩26,532 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,184 | ₩26,680 | ₩26,037 | ₩26,573 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,417 | ₩27,417 | ₩26,827 | ₩26,867 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,859 | ₩28,341 | ₩27,765 | ₩28,194 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,939 | ₩28,181 | ₩27,611 | ₩27,980 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,631 | ₩27,980 | ₩26,814 | ₩26,916 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,532 | ₩26,693 | ₩26,238 | ₩26,653 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,559 | ₩26,975 | ₩26,372 | ₩26,733 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,827 | ₩27,135 | ₩26,217 | ₩26,506 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩26,023 | ₩26,264 | ₩25,822 | ₩26,104 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩26,090 | ₩26,130 | ₩25,621 | ₩25,755 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,457 | ₩27,544 | ₩26,720 | ₩26,948 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,122 | ₩28,020 | ₩26,975 | ₩27,658 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,380 | ₩26,090 | ₩25,018 | ₩25,790 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,790 | ₩26,532 | ₩24,790 | ₩26,157 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩25,018 | ₩25,085 | ₩24,630 | ₩24,831 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,782 | ₩25,782 | ₩25,166 | ₩25,527 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,166 | ₩26,291 | ₩25,052 | ₩26,171 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,812 | ₩24,482 | ₩23,759 | ₩24,388 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩24,985 | ₩25,045 | ₩24,167 | ₩24,362 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,326 | ₩25,728 | ₩25,192 | ₩25,594 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,951 | ₩25,407 | ₩24,817 | ₩25,380 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,353 | ₩25,829 | ₩24,911 | ₩25,045 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,722 | ₩25,795 | ₩25,179 | ₩25,608 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,447 | ₩26,264 | ₩25,300 | ₩26,010 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,702 | ₩25,789 | ₩24,630 | ₩24,710 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,755 | ₩25,782 | ₩24,857 | ₩25,527 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,171 | ₩26,465 | ₩25,675 | ₩26,010 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩26,077 | ₩26,894 | ₩25,889 | ₩26,760 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,340 | ₩27,035 | ₩25,340 | ₩26,479 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,452 | ₩26,733 | ₩23,551 | ₩24,067 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,422 | ₩28,542 | ₩27,229 | ₩27,725 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,628 | ₩29,628 | ₩27,564 | ₩28,904 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,507 | ₩30,003 | ₩29,340 | ₩29,507 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,316 | ₩31,973 | ₩30,941 | ₩31,678 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,165 | ₩33,165 | ₩31,464 | ₩31,785 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩33,983 | ₩34,197 | ₩33,594 | ₩33,675 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,326 | ₩33,809 | ₩32,964 | ₩33,769 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,139 | ₩33,567 | ₩32,911 | ₩33,125 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,862 | ₩34,472 | ₩33,474 | ₩33,836 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,822 | ₩33,996 | ₩33,434 | ₩33,795 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,836 | ₩34,224 | ₩32,951 | ₩34,077 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,372 | ₩34,532 | ₩33,728 | ₩33,889 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,221 | ₩36,261 | ₩35,645 | ₩36,167 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,596 | ₩36,690 | ₩35,980 | ₩36,033 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,154 | ₩37,065 | ₩36,120 | ₩36,985 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,921 | ₩35,772 | ₩34,841 | ₩35,752 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩34,090 | ₩34,921 | ₩34,090 | ₩34,599 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,224 | ₩34,774 | ₩33,983 | ₩34,117 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,862 | ₩34,566 | ₩33,728 | ₩34,345 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,586 | ₩34,827 | ₩34,264 | ₩34,398 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,712 | ₩35,712 | ₩34,532 | ₩34,988 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩35,095 | ₩35,872 | ₩34,961 | ₩35,671 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,594 | ₩34,452 | ₩33,501 | ₩33,983 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,621 | ₩33,621 | ₩32,964 | ₩33,139 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,313 | ₩33,822 | ₩33,212 | ₩33,232 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩33,125 | ₩33,326 | ₩32,884 | ₩32,924 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,648 | ₩33,648 | ₩32,737 | ₩33,098 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩32,964 | ₩33,139 | ₩32,670 | ₩32,991 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩33,125 | ₩33,393 | ₩32,763 | ₩33,152 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩34,050 | ₩34,184 | ₩33,259 | ₩33,420 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,286 | ₩33,815 | ₩32,851 | ₩33,269 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,474 | ₩33,782 | ₩31,959 | ₩32,000 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,192 | ₩34,184 | ₩32,294 | ₩32,495 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,897 | ₩33,340 | ₩32,871 | ₩33,125 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,822 | ₩34,010 | ₩32,254 | ₩32,442 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,867 | ₩35,068 | ₩33,876 | ₩34,152 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩34,090 | ₩34,760 | ₩33,809 | ₩34,760 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,787 | ₩35,738 | ₩34,680 | ₩35,015 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,171 | ₩35,819 | ₩34,077 | ₩35,269 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,546 | ₩34,646 | ₩33,929 | ₩34,372 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,251 | ₩34,626 | ₩33,407 | ₩33,809 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩35,135 | ₩35,296 | ₩34,412 | ₩35,015 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩35,055 | ₩35,457 | ₩34,747 | ₩35,202 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,581 | ₩34,934 | ₩33,474 | ₩34,479 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,643 | ₩32,737 | ₩31,758 | ₩32,375 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,189 | ₩35,296 | ₩34,157 | ₩34,331 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩33,031 | ₩34,224 | ₩32,804 | ₩34,023 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩32,978 | ₩33,340 | ₩32,589 | ₩33,058 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,495 | ₩33,769 | ₩32,254 | ₩33,715 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,651 | ₩32,375 | ₩31,142 | ₩31,973 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,573 | ₩34,626 | ₩32,536 | ₩32,683 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,465 | ₩34,934 | ₩33,494 | ₩33,849 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,693 | ₩35,497 | ₩34,425 | ₩35,095 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,578 | ₩36,274 | ₩34,506 | ₩34,760 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩36,060 | ₩36,824 | ₩35,624 | ₩35,654 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,767 | ₩39,142 | ₩37,038 | ₩37,092 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,678 | ₩39,705 | ₩38,150 | ₩38,432 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,571 | ₩39,624 | ₩38,861 | ₩38,914 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,201 | ₩40,241 | ₩39,611 | ₩40,134 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,896 | ₩39,303 | ₩37,628 | ₩39,252 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,914 | ₩38,941 | ₩37,949 | ₩38,191 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,874 | ₩39,584 | ₩38,686 | ₩39,303 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,222 | ₩39,651 | ₩37,668 | ₩38,110 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,723 | ₩40,897 | ₩39,866 | ₩40,361 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,594 | ₩42,023 | ₩41,098 | ₩41,567 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩41,058 | ₩41,072 | ₩40,214 | ₩40,308 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩42,974 | ₩42,988 | ₩41,393 | ₩41,862 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,564 | ₩43,966 | ₩42,974 | ₩43,041 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,604 | ₩43,832 | ₩43,350 | ₩43,537 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩42,117 | ₩42,157 | ₩41,567 | ₩41,902 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,340 | ₩42,157 | ₩41,192 | ₩41,715 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,911 | ₩41,326 | ₩40,683 | ₩40,830 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,206 | ₩43,196 | ₩40,991 | ₩42,358 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩41,956 | ₩42,311 | ₩41,608 | ₩41,983 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,933 | ₩40,710 | ₩39,598 | ₩40,335 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩42,090 | ₩42,197 | ₩40,710 | ₩40,964 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,211 | ₩42,505 | ₩41,715 | ₩42,130 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,943 | ₩43,015 | ₩41,621 | ₩42,643 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,296 | ₩43,899 | ₩43,122 | ₩43,867 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,217 | ₩46,418 | ₩43,886 | ₩44,140 | -4.49% | 76.5만 |
|---|