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 | ₩31,341 | ₩31,435 | ₩31,073 | ₩31,073 | -0.86% | 9.2만 |
| 2026.10.08 | ₩31,086 | ₩31,220 | ₩30,563 | ₩30,871 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,462 | ₩31,555 | ₩31,314 | ₩31,502 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,521 | ₩32,749 | ₩32,306 | ₩32,360 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,481 | ₩32,762 | ₩32,239 | ₩32,414 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,803 | ₩32,937 | ₩31,757 | ₩31,854 | -2.89% | 5만 |
| 2026.10.01 | ₩31,676 | ₩32,145 | ₩31,636 | ₩31,998 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,199 | ₩32,333 | ₩31,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,569 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,864 | ₩31,864 | ₩31,341 | ₩31,582 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,582 | ₩31,810 | ₩31,314 | ₩31,515 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,716 | ₩31,797 | ₩31,421 | ₩31,754 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,750 | ₩32,065 | ₩31,582 | ₩31,877 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,320 | ₩32,373 | ₩31,703 | ₩31,958 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,534 | ₩32,722 | ₩32,333 | ₩32,588 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩32,078 | ₩32,829 | ₩32,078 | ₩32,727 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,504 | ₩30,751 | ₩29,504 | ₩30,702 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,699 | ₩29,007 | ₩28,699 | ₩28,927 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,592 | ₩28,739 | ₩28,498 | ₩28,712 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩29,048 | ₩29,061 | ₩28,551 | ₩28,753 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,436 | ₩29,960 | ₩29,436 | ₩29,866 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,744 | ₩29,986 | ₩29,115 | ₩29,218 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩29,101 | ₩29,229 | ₩29,088 | ₩29,141 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩30,067 | ₩30,067 | ₩29,544 | ₩29,571 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,584 | ₩29,812 | ₩29,329 | ₩29,651 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,973 | ₩30,187 | ₩29,906 | ₩30,187 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,651 | ₩30,925 | ₩29,651 | ₩30,925 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩29,021 | ₩29,249 | ₩28,954 | ₩29,235 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,423 | ₩29,638 | ₩28,900 | ₩29,222 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,463 | ₩29,919 | ₩29,383 | ₩29,812 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,919 | ₩30,174 | ₩29,222 | ₩29,317 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,973 | ₩30,563 | ₩29,919 | ₩30,214 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,597 | ₩29,718 | ₩29,436 | ₩29,678 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,745 | ₩30,040 | ₩29,544 | ₩29,852 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,866 | ₩30,187 | ₩29,756 | ₩29,785 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,155 | ₩29,423 | ₩28,833 | ₩29,128 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,183 | ₩27,559 | ₩26,915 | ₩27,479 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,555 | ₩26,325 | ₩24,555 | ₩25,856 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,340 | ₩24,568 | ₩24,340 | ₩24,421 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩24,072 | ₩24,401 | ₩24,019 | ₩24,287 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,656 | ₩23,871 | ₩23,630 | ₩23,768 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩23,992 | ₩24,153 | ₩23,764 | ₩23,938 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,139 | ₩24,139 | ₩23,925 | ₩23,952 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,233 | ₩24,233 | ₩23,898 | ₩23,978 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,528 | ₩24,528 | ₩24,139 | ₩24,179 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,693 | ₩24,693 | ₩24,394 | ₩24,551 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,233 | ₩24,555 | ₩24,233 | ₩24,340 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,206 | ₩24,528 | ₩24,139 | ₩24,501 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩24,112 | ₩24,327 | ₩24,045 | ₩24,273 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,683 | ₩24,193 | ₩23,616 | ₩24,126 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩24,019 | ₩24,059 | ₩23,576 | ₩23,764 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,441 | ₩24,595 | ₩24,407 | ₩24,475 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,260 | ₩24,413 | ₩23,992 | ₩24,032 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,898 | ₩24,193 | ₩23,777 | ₩24,126 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,515 | ₩24,810 | ₩24,327 | ₩24,555 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,300 | ₩24,334 | ₩24,072 | ₩24,255 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,635 | ₩24,635 | ₩24,421 | ₩24,488 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,810 | ₩25,065 | ₩24,810 | ₩24,904 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩25,091 | ₩25,306 | ₩24,971 | ₩25,118 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,367 | ₩24,849 | ₩24,206 | ₩24,622 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,630 | ₩24,314 | ₩23,630 | ₩24,240 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,314 | ₩24,501 | ₩24,173 | ₩24,273 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,743 | ₩24,796 | ₩24,488 | ₩24,542 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩24,099 | ₩24,555 | ₩24,025 | ₩24,394 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,697 | ₩23,764 | ₩23,348 | ₩23,509 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,247 | ₩24,448 | ₩24,086 | ₩24,159 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,690 | ₩23,978 | ₩23,603 | ₩23,911 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,378 | ₩23,563 | ₩23,241 | ₩23,522 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,817 | ₩24,260 | ₩23,670 | ₩24,126 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,241 | ₩24,153 | ₩23,174 | ₩24,099 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,321 | ₩23,469 | ₩23,120 | ₩23,241 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,208 | ₩22,865 | ₩22,154 | ₩22,664 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩22,101 | ₩22,329 | ₩21,967 | ₩22,195 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,597 | ₩22,905 | ₩22,302 | ₩22,825 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,222 | ₩22,865 | ₩22,222 | ₩22,570 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,120 | ₩23,120 | ₩21,953 | ₩22,396 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,348 | ₩23,388 | ₩22,329 | ₩22,624 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,415 | ₩23,710 | ₩23,415 | ₩23,549 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,595 | ₩24,776 | ₩24,273 | ₩24,354 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,287 | ₩24,314 | ₩23,509 | ₩23,777 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,582 | ₩25,091 | ₩24,206 | ₩24,287 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,951 | ₩25,011 | ₩24,729 | ₩24,823 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,259 | ₩25,427 | ₩25,051 | ₩25,185 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,952 | ₩24,340 | ₩23,844 | ₩24,045 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,724 | ₩24,139 | ₩23,549 | ₩24,045 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,321 | ₩23,750 | ₩23,281 | ₩23,402 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,549 | ₩23,630 | ₩22,959 | ₩23,469 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩24,032 | ₩24,287 | ₩23,931 | ₩23,978 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,469 | ₩23,522 | ₩22,356 | ₩22,785 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,898 | ₩24,367 | ₩23,777 | ₩24,019 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,239 | ₩25,380 | ₩24,649 | ₩24,716 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩26,057 | ₩26,077 | ₩25,091 | ₩25,413 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,157 | ₩27,197 | ₩26,687 | ₩27,023 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,572 | ₩28,082 | ₩27,385 | ₩27,760 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,599 | ₩27,841 | ₩27,398 | ₩27,720 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,364 | ₩28,498 | ₩28,203 | ₩28,337 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩28,994 | ₩29,504 | ₩28,605 | ₩28,699 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,188 | ₩29,209 | ₩28,592 | ₩28,663 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,195 | ₩29,517 | ₩28,967 | ₩29,361 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,195 | ₩29,423 | ₩29,074 | ₩29,343 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,927 | ₩29,115 | ₩28,779 | ₩29,021 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩29,074 | ₩29,101 | ₩28,739 | ₩29,048 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,228 | ₩30,228 | ₩29,732 | ₩29,915 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,187 | ₩31,032 | ₩30,080 | ₩30,804 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,234 | ₩30,234 | ₩29,785 | ₩30,094 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,469 | ₩30,576 | ₩30,194 | ₩30,576 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,697 | ₩31,059 | ₩30,429 | ₩31,006 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,161 | ₩30,402 | ₩30,067 | ₩30,307 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,603 | ₩30,610 | ₩30,080 | ₩30,322 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩30,992 | ₩31,006 | ₩30,697 | ₩30,818 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,831 | ₩30,912 | ₩30,630 | ₩30,885 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,879 | ₩30,523 | ₩29,691 | ₩30,295 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,611 | ₩29,879 | ₩29,544 | ₩29,681 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,833 | ₩28,981 | ₩28,766 | ₩28,887 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩29,088 | ₩29,088 | ₩28,337 | ₩28,551 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,873 | ₩28,887 | ₩28,612 | ₩28,873 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,383 | ₩29,584 | ₩28,927 | ₩29,074 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,597 | ₩29,597 | ₩29,276 | ₩29,369 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,369 | ₩29,772 | ₩29,121 | ₩29,396 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,705 | ₩30,067 | ₩29,642 | ₩29,863 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,739 | ₩28,967 | ₩28,310 | ₩28,364 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,458 | ₩28,940 | ₩28,283 | ₩28,887 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩28,994 | ₩29,638 | ₩28,846 | ₩29,329 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,390 | ₩28,526 | ₩27,693 | ₩28,525 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩28,109 | ₩28,484 | ₩27,854 | ₩28,390 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,203 | ₩28,806 | ₩27,961 | ₩28,122 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,929 | ₩27,800 | ₩26,808 | ₩27,774 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,385 | ₩27,747 | ₩27,224 | ₩27,727 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,915 | ₩27,452 | ₩26,674 | ₩27,291 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,237 | ₩27,237 | ₩26,741 | ₩27,009 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,936 | ₩26,131 | ₩25,628 | ₩26,111 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,285 | ₩26,634 | ₩26,191 | ₩26,392 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩25,051 | ₩25,507 | ₩24,863 | ₩25,360 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,909 | ₩26,164 | ₩25,708 | ₩25,802 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,266 | ₩25,923 | ₩25,118 | ₩25,655 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,668 | ₩25,722 | ₩25,044 | ₩25,158 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,226 | ₩25,239 | ₩24,796 | ₩24,971 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,218 | ₩26,419 | ₩25,775 | ₩25,923 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩27,090 | ₩27,224 | ₩26,707 | ₩26,821 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,714 | ₩26,768 | ₩26,091 | ₩26,231 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,795 | ₩27,137 | ₩26,540 | ₩26,741 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,687 | ₩26,687 | ₩26,312 | ₩26,553 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,205 | ₩26,701 | ₩26,057 | ₩26,593 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,438 | ₩27,438 | ₩26,848 | ₩26,888 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,881 | ₩28,364 | ₩27,787 | ₩28,216 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,961 | ₩28,203 | ₩27,633 | ₩28,002 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,653 | ₩28,002 | ₩26,835 | ₩26,937 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,553 | ₩26,714 | ₩26,258 | ₩26,674 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,580 | ₩26,996 | ₩26,392 | ₩26,754 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,848 | ₩27,157 | ₩26,238 | ₩26,526 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩26,044 | ₩26,285 | ₩25,842 | ₩26,124 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩26,111 | ₩26,151 | ₩25,641 | ₩25,775 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,479 | ₩27,566 | ₩26,741 | ₩26,969 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,143 | ₩28,042 | ₩26,996 | ₩27,680 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,400 | ₩26,111 | ₩25,038 | ₩25,810 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,810 | ₩26,553 | ₩24,810 | ₩26,178 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩25,038 | ₩25,105 | ₩24,649 | ₩24,850 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,802 | ₩25,802 | ₩25,185 | ₩25,547 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,185 | ₩26,312 | ₩25,071 | ₩26,191 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,831 | ₩24,501 | ₩23,777 | ₩24,407 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩25,004 | ₩25,065 | ₩24,186 | ₩24,381 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,346 | ₩25,749 | ₩25,212 | ₩25,614 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,971 | ₩25,427 | ₩24,837 | ₩25,400 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,373 | ₩25,849 | ₩24,930 | ₩25,065 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,742 | ₩25,816 | ₩25,199 | ₩25,628 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,467 | ₩26,285 | ₩25,319 | ₩26,030 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,722 | ₩25,809 | ₩24,649 | ₩24,729 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,775 | ₩25,802 | ₩24,877 | ₩25,547 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,191 | ₩26,486 | ₩25,695 | ₩26,030 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩26,097 | ₩26,915 | ₩25,909 | ₩26,781 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,360 | ₩27,056 | ₩25,360 | ₩26,500 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,473 | ₩26,754 | ₩23,569 | ₩24,086 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,444 | ₩28,565 | ₩27,251 | ₩27,747 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,651 | ₩29,651 | ₩27,586 | ₩28,927 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,530 | ₩30,027 | ₩29,363 | ₩29,530 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,341 | ₩31,998 | ₩30,965 | ₩31,703 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,191 | ₩33,191 | ₩31,488 | ₩31,810 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩34,010 | ₩34,224 | ₩33,621 | ₩33,701 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,352 | ₩33,835 | ₩32,990 | ₩33,795 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,165 | ₩33,594 | ₩32,937 | ₩33,151 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,889 | ₩34,499 | ₩33,500 | ₩33,862 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,849 | ₩34,023 | ₩33,460 | ₩33,822 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,862 | ₩34,251 | ₩32,977 | ₩34,103 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,398 | ₩34,559 | ₩33,755 | ₩33,916 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,249 | ₩36,289 | ₩35,672 | ₩36,195 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,625 | ₩36,718 | ₩36,008 | ₩36,061 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,182 | ₩37,094 | ₩36,149 | ₩37,014 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,948 | ₩35,800 | ₩34,868 | ₩35,780 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩34,117 | ₩34,948 | ₩34,117 | ₩34,626 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,251 | ₩34,801 | ₩34,010 | ₩34,144 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,889 | ₩34,593 | ₩33,755 | ₩34,372 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,613 | ₩34,854 | ₩34,291 | ₩34,425 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,740 | ₩35,740 | ₩34,559 | ₩35,015 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩35,123 | ₩35,900 | ₩34,989 | ₩35,699 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,621 | ₩34,479 | ₩33,527 | ₩34,010 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,647 | ₩33,647 | ₩32,990 | ₩33,165 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,339 | ₩33,849 | ₩33,238 | ₩33,259 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩33,151 | ₩33,352 | ₩32,910 | ₩32,950 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,674 | ₩33,674 | ₩32,762 | ₩33,124 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩32,990 | ₩33,165 | ₩32,695 | ₩33,017 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩33,151 | ₩33,419 | ₩32,789 | ₩33,178 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩34,077 | ₩34,211 | ₩33,285 | ₩33,446 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,312 | ₩33,842 | ₩32,876 | ₩33,295 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,500 | ₩33,808 | ₩31,985 | ₩32,025 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,218 | ₩34,211 | ₩32,320 | ₩32,521 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,923 | ₩33,366 | ₩32,896 | ₩33,151 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,849 | ₩34,036 | ₩32,280 | ₩32,467 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,895 | ₩35,096 | ₩33,902 | ₩34,179 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩34,117 | ₩34,787 | ₩33,835 | ₩34,787 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,814 | ₩35,766 | ₩34,707 | ₩35,042 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,197 | ₩35,847 | ₩34,103 | ₩35,297 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,573 | ₩34,673 | ₩33,956 | ₩34,398 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,278 | ₩34,653 | ₩33,433 | ₩33,835 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩35,163 | ₩35,324 | ₩34,439 | ₩35,042 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩35,082 | ₩35,485 | ₩34,774 | ₩35,230 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,607 | ₩34,962 | ₩33,500 | ₩34,506 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,668 | ₩32,762 | ₩31,783 | ₩32,400 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,216 | ₩35,324 | ₩34,184 | ₩34,358 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩33,057 | ₩34,251 | ₩32,829 | ₩34,050 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩33,004 | ₩33,366 | ₩32,615 | ₩33,084 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,521 | ₩33,795 | ₩32,280 | ₩33,741 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,676 | ₩32,400 | ₩31,166 | ₩31,998 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,600 | ₩34,653 | ₩32,561 | ₩32,709 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,492 | ₩34,962 | ₩33,520 | ₩33,875 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,720 | ₩35,525 | ₩34,452 | ₩35,123 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,605 | ₩36,303 | ₩34,533 | ₩34,787 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩36,088 | ₩36,853 | ₩35,652 | ₩35,682 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,797 | ₩39,173 | ₩37,067 | ₩37,121 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,709 | ₩39,736 | ₩38,180 | ₩38,462 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,602 | ₩39,655 | ₩38,891 | ₩38,945 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,232 | ₩40,272 | ₩39,642 | ₩40,165 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,925 | ₩39,334 | ₩37,657 | ₩39,283 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,945 | ₩38,971 | ₩37,979 | ₩38,220 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,904 | ₩39,615 | ₩38,717 | ₩39,334 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,253 | ₩39,682 | ₩37,697 | ₩38,140 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,755 | ₩40,929 | ₩39,897 | ₩40,393 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,627 | ₩42,056 | ₩41,131 | ₩41,600 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩41,090 | ₩41,104 | ₩40,246 | ₩40,339 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩43,008 | ₩43,022 | ₩41,426 | ₩41,895 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,598 | ₩44,001 | ₩43,008 | ₩43,075 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,638 | ₩43,866 | ₩43,384 | ₩43,571 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩42,150 | ₩42,190 | ₩41,600 | ₩41,935 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,372 | ₩42,190 | ₩41,224 | ₩41,748 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,943 | ₩41,359 | ₩40,715 | ₩40,862 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,238 | ₩43,229 | ₩41,023 | ₩42,391 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩41,989 | ₩42,344 | ₩41,640 | ₩42,016 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,964 | ₩40,742 | ₩39,629 | ₩40,366 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩42,123 | ₩42,230 | ₩40,742 | ₩40,997 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,244 | ₩42,539 | ₩41,748 | ₩42,163 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,975 | ₩43,048 | ₩41,654 | ₩42,677 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,330 | ₩43,933 | ₩43,156 | ₩43,901 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,254 | ₩46,455 | ₩43,920 | ₩44,175 | -4.49% | 76.5만 |
|---|