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 | ₩31,342 | ₩31,436 | ₩31,074 | ₩31,074 | -0.86% | 9.2만 |
| 2026.10.08 | ₩31,088 | ₩31,222 | ₩30,565 | ₩30,873 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,463 | ₩31,557 | ₩31,316 | ₩31,503 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,523 | ₩32,751 | ₩32,308 | ₩32,362 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,482 | ₩32,764 | ₩32,241 | ₩32,415 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,804 | ₩32,938 | ₩31,758 | ₩31,856 | -2.89% | 5만 |
| 2026.10.01 | ₩31,678 | ₩32,147 | ₩31,637 | ₩32,000 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,201 | ₩32,335 | ₩31,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,570 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,865 | ₩31,865 | ₩31,342 | ₩31,584 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,584 | ₩31,812 | ₩31,316 | ₩31,517 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,718 | ₩31,798 | ₩31,423 | ₩31,756 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,751 | ₩32,067 | ₩31,584 | ₩31,879 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,321 | ₩32,375 | ₩31,705 | ₩31,959 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,536 | ₩32,724 | ₩32,335 | ₩32,590 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩32,080 | ₩32,831 | ₩32,080 | ₩32,729 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,505 | ₩30,752 | ₩29,505 | ₩30,704 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,700 | ₩29,009 | ₩28,700 | ₩28,928 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,593 | ₩28,741 | ₩28,499 | ₩28,714 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩29,049 | ₩29,063 | ₩28,553 | ₩28,754 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,438 | ₩29,961 | ₩29,438 | ₩29,867 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,745 | ₩29,988 | ₩29,116 | ₩29,219 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩29,103 | ₩29,230 | ₩29,089 | ₩29,143 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩30,068 | ₩30,068 | ₩29,545 | ₩29,572 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,586 | ₩29,814 | ₩29,331 | ₩29,653 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,974 | ₩30,189 | ₩29,907 | ₩30,189 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,653 | ₩30,927 | ₩29,653 | ₩30,927 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩29,022 | ₩29,250 | ₩28,955 | ₩29,237 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,425 | ₩29,639 | ₩28,902 | ₩29,223 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,465 | ₩29,921 | ₩29,384 | ₩29,814 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,921 | ₩30,176 | ₩29,223 | ₩29,319 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,974 | ₩30,565 | ₩29,921 | ₩30,216 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,599 | ₩29,720 | ₩29,438 | ₩29,679 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,746 | ₩30,042 | ₩29,545 | ₩29,854 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,867 | ₩30,189 | ₩29,757 | ₩29,787 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,156 | ₩29,425 | ₩28,835 | ₩29,130 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,185 | ₩27,560 | ₩26,917 | ₩27,480 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,556 | ₩26,327 | ₩24,556 | ₩25,857 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,342 | ₩24,570 | ₩24,342 | ₩24,422 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩24,073 | ₩24,402 | ₩24,020 | ₩24,288 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,658 | ₩23,872 | ₩23,631 | ₩23,769 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩23,993 | ₩24,154 | ₩23,765 | ₩23,939 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,141 | ₩24,141 | ₩23,926 | ₩23,953 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,234 | ₩24,234 | ₩23,899 | ₩23,980 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,529 | ₩24,529 | ₩24,141 | ₩24,181 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,694 | ₩24,694 | ₩24,395 | ₩24,552 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,234 | ₩24,556 | ₩24,234 | ₩24,342 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,208 | ₩24,529 | ₩24,141 | ₩24,503 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩24,114 | ₩24,328 | ₩24,047 | ₩24,275 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,685 | ₩24,194 | ₩23,617 | ₩24,127 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩24,020 | ₩24,060 | ₩23,577 | ₩23,765 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,442 | ₩24,597 | ₩24,409 | ₩24,476 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,261 | ₩24,414 | ₩23,993 | ₩24,033 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,899 | ₩24,194 | ₩23,778 | ₩24,127 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,516 | ₩24,811 | ₩24,328 | ₩24,556 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,301 | ₩24,335 | ₩24,073 | ₩24,256 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,637 | ₩24,637 | ₩24,422 | ₩24,489 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,811 | ₩25,066 | ₩24,811 | ₩24,905 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩25,093 | ₩25,307 | ₩24,972 | ₩25,120 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,369 | ₩24,850 | ₩24,208 | ₩24,623 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,631 | ₩24,315 | ₩23,631 | ₩24,241 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,315 | ₩24,503 | ₩24,174 | ₩24,275 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,744 | ₩24,798 | ₩24,489 | ₩24,543 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩24,100 | ₩24,556 | ₩24,027 | ₩24,395 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,698 | ₩23,765 | ₩23,349 | ₩23,510 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,248 | ₩24,449 | ₩24,087 | ₩24,161 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,691 | ₩23,980 | ₩23,604 | ₩23,913 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,379 | ₩23,564 | ₩23,242 | ₩23,524 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,819 | ₩24,261 | ₩23,671 | ₩24,127 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,242 | ₩24,154 | ₩23,175 | ₩24,100 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,322 | ₩23,470 | ₩23,121 | ₩23,242 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,209 | ₩22,866 | ₩22,156 | ₩22,665 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩22,102 | ₩22,330 | ₩21,968 | ₩22,196 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,598 | ₩22,907 | ₩22,303 | ₩22,826 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,223 | ₩22,866 | ₩22,223 | ₩22,571 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,121 | ₩23,121 | ₩21,954 | ₩22,397 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,349 | ₩23,389 | ₩22,330 | ₩22,625 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,416 | ₩23,711 | ₩23,416 | ₩23,550 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,597 | ₩24,778 | ₩24,275 | ₩24,355 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,288 | ₩24,315 | ₩23,510 | ₩23,778 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,583 | ₩25,093 | ₩24,208 | ₩24,288 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,952 | ₩25,012 | ₩24,731 | ₩24,825 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,260 | ₩25,428 | ₩25,052 | ₩25,187 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,953 | ₩24,342 | ₩23,845 | ₩24,047 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,725 | ₩24,141 | ₩23,550 | ₩24,047 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,322 | ₩23,752 | ₩23,282 | ₩23,403 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,550 | ₩23,631 | ₩22,960 | ₩23,470 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩24,033 | ₩24,288 | ₩23,933 | ₩23,980 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,470 | ₩23,524 | ₩22,357 | ₩22,786 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,899 | ₩24,369 | ₩23,778 | ₩24,020 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,240 | ₩25,381 | ₩24,650 | ₩24,717 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩26,058 | ₩26,078 | ₩25,093 | ₩25,415 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,158 | ₩27,198 | ₩26,689 | ₩27,024 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,574 | ₩28,083 | ₩27,386 | ₩27,762 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,601 | ₩27,842 | ₩27,399 | ₩27,721 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,365 | ₩28,499 | ₩28,204 | ₩28,338 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩28,995 | ₩29,505 | ₩28,607 | ₩28,700 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,190 | ₩29,210 | ₩28,593 | ₩28,664 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,197 | ₩29,518 | ₩28,969 | ₩29,363 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,197 | ₩29,425 | ₩29,076 | ₩29,344 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,928 | ₩29,116 | ₩28,781 | ₩29,022 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩29,076 | ₩29,103 | ₩28,741 | ₩29,049 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,229 | ₩30,229 | ₩29,733 | ₩29,917 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,189 | ₩31,034 | ₩30,082 | ₩30,806 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,236 | ₩30,236 | ₩29,787 | ₩30,095 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,471 | ₩30,578 | ₩30,196 | ₩30,578 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,699 | ₩31,061 | ₩30,430 | ₩31,007 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,162 | ₩30,404 | ₩30,068 | ₩30,308 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,605 | ₩30,612 | ₩30,082 | ₩30,323 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩30,994 | ₩31,007 | ₩30,699 | ₩30,819 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,833 | ₩30,913 | ₩30,632 | ₩30,886 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,881 | ₩30,524 | ₩29,693 | ₩30,296 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,612 | ₩29,881 | ₩29,545 | ₩29,682 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,835 | ₩28,982 | ₩28,767 | ₩28,888 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩29,089 | ₩29,089 | ₩28,338 | ₩28,553 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,875 | ₩28,888 | ₩28,613 | ₩28,875 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,384 | ₩29,586 | ₩28,928 | ₩29,076 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,599 | ₩29,599 | ₩29,277 | ₩29,371 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,371 | ₩29,773 | ₩29,123 | ₩29,398 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,706 | ₩30,068 | ₩29,643 | ₩29,865 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,741 | ₩28,969 | ₩28,311 | ₩28,365 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,459 | ₩28,942 | ₩28,285 | ₩28,888 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩28,995 | ₩29,639 | ₩28,848 | ₩29,331 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,392 | ₩28,527 | ₩27,695 | ₩28,526 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩28,110 | ₩28,486 | ₩27,855 | ₩28,392 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,204 | ₩28,808 | ₩27,963 | ₩28,124 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,930 | ₩27,802 | ₩26,809 | ₩27,775 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,386 | ₩27,748 | ₩27,225 | ₩27,728 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,917 | ₩27,453 | ₩26,675 | ₩27,292 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,239 | ₩27,239 | ₩26,742 | ₩27,011 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,938 | ₩26,132 | ₩25,629 | ₩26,112 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,286 | ₩26,635 | ₩26,192 | ₩26,394 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩25,052 | ₩25,508 | ₩24,865 | ₩25,361 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,911 | ₩26,166 | ₩25,710 | ₩25,804 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,267 | ₩25,924 | ₩25,120 | ₩25,656 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,669 | ₩25,723 | ₩25,046 | ₩25,160 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,227 | ₩25,240 | ₩24,798 | ₩24,972 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,219 | ₩26,420 | ₩25,777 | ₩25,924 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩27,091 | ₩27,225 | ₩26,709 | ₩26,823 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,716 | ₩26,769 | ₩26,092 | ₩26,233 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,796 | ₩27,138 | ₩26,541 | ₩26,742 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,689 | ₩26,689 | ₩26,313 | ₩26,555 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,206 | ₩26,702 | ₩26,058 | ₩26,595 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,440 | ₩27,440 | ₩26,850 | ₩26,890 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,882 | ₩28,365 | ₩27,788 | ₩28,218 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,963 | ₩28,204 | ₩27,634 | ₩28,003 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,654 | ₩28,003 | ₩26,836 | ₩26,938 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,555 | ₩26,716 | ₩26,260 | ₩26,675 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,581 | ₩26,997 | ₩26,394 | ₩26,756 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,850 | ₩27,158 | ₩26,239 | ₩26,528 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩26,045 | ₩26,286 | ₩25,844 | ₩26,125 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩26,112 | ₩26,152 | ₩25,643 | ₩25,777 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,480 | ₩27,567 | ₩26,742 | ₩26,970 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,145 | ₩28,043 | ₩26,997 | ₩27,681 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,401 | ₩26,112 | ₩25,039 | ₩25,812 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,811 | ₩26,555 | ₩24,811 | ₩26,179 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩25,039 | ₩25,106 | ₩24,650 | ₩24,851 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,804 | ₩25,804 | ₩25,187 | ₩25,549 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,187 | ₩26,313 | ₩25,073 | ₩26,192 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,832 | ₩24,503 | ₩23,778 | ₩24,409 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩25,006 | ₩25,066 | ₩24,187 | ₩24,382 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,348 | ₩25,750 | ₩25,213 | ₩25,616 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,972 | ₩25,428 | ₩24,838 | ₩25,401 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,374 | ₩25,850 | ₩24,932 | ₩25,066 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,743 | ₩25,817 | ₩25,200 | ₩25,629 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,468 | ₩26,286 | ₩25,321 | ₩26,032 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,723 | ₩25,810 | ₩24,650 | ₩24,731 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,777 | ₩25,804 | ₩24,878 | ₩25,549 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,192 | ₩26,488 | ₩25,696 | ₩26,032 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩26,099 | ₩26,917 | ₩25,911 | ₩26,783 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,361 | ₩27,057 | ₩25,361 | ₩26,501 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,474 | ₩26,756 | ₩23,571 | ₩24,087 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,446 | ₩28,566 | ₩27,252 | ₩27,748 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,653 | ₩29,653 | ₩27,587 | ₩28,928 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,532 | ₩30,028 | ₩29,364 | ₩29,532 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,342 | ₩32,000 | ₩30,967 | ₩31,705 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,193 | ₩33,193 | ₩31,490 | ₩31,812 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩34,011 | ₩34,226 | ₩33,622 | ₩33,703 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,354 | ₩33,837 | ₩32,992 | ₩33,797 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,166 | ₩33,596 | ₩32,938 | ₩33,153 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,891 | ₩34,501 | ₩33,502 | ₩33,864 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,850 | ₩34,025 | ₩33,461 | ₩33,824 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,864 | ₩34,253 | ₩32,979 | ₩34,105 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,400 | ₩34,561 | ₩33,756 | ₩33,917 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,251 | ₩36,291 | ₩35,674 | ₩36,197 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,627 | ₩36,720 | ₩36,010 | ₩36,063 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,184 | ₩37,096 | ₩36,150 | ₩37,015 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,950 | ₩35,802 | ₩34,870 | ₩35,782 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩34,119 | ₩34,950 | ₩34,119 | ₩34,628 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,253 | ₩34,803 | ₩34,011 | ₩34,145 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,891 | ₩34,595 | ₩33,756 | ₩34,373 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,615 | ₩34,856 | ₩34,293 | ₩34,427 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,741 | ₩35,741 | ₩34,561 | ₩35,017 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩35,124 | ₩35,902 | ₩34,990 | ₩35,701 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,622 | ₩34,481 | ₩33,529 | ₩34,011 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,649 | ₩33,649 | ₩32,992 | ₩33,166 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,341 | ₩33,850 | ₩33,240 | ₩33,260 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩33,153 | ₩33,354 | ₩32,912 | ₩32,952 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,676 | ₩33,676 | ₩32,764 | ₩33,126 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩32,992 | ₩33,166 | ₩32,697 | ₩33,019 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩33,153 | ₩33,421 | ₩32,791 | ₩33,180 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩34,078 | ₩34,212 | ₩33,287 | ₩33,448 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,314 | ₩33,844 | ₩32,878 | ₩33,296 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,502 | ₩33,810 | ₩31,986 | ₩32,026 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,220 | ₩34,212 | ₩32,321 | ₩32,523 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,925 | ₩33,368 | ₩32,898 | ₩33,153 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,850 | ₩34,038 | ₩32,281 | ₩32,469 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,896 | ₩35,098 | ₩33,904 | ₩34,180 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩34,119 | ₩34,789 | ₩33,837 | ₩34,789 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,816 | ₩35,768 | ₩34,709 | ₩35,044 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,199 | ₩35,849 | ₩34,105 | ₩35,299 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,575 | ₩34,675 | ₩33,958 | ₩34,400 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,280 | ₩34,655 | ₩33,435 | ₩33,837 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩35,165 | ₩35,326 | ₩34,440 | ₩35,044 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩35,084 | ₩35,487 | ₩34,776 | ₩35,232 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,609 | ₩34,964 | ₩33,502 | ₩34,508 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,670 | ₩32,764 | ₩31,785 | ₩32,402 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,218 | ₩35,326 | ₩34,186 | ₩34,360 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩33,059 | ₩34,253 | ₩32,831 | ₩34,052 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩33,005 | ₩33,368 | ₩32,617 | ₩33,086 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,523 | ₩33,797 | ₩32,281 | ₩33,743 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,678 | ₩32,402 | ₩31,168 | ₩32,000 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,601 | ₩34,655 | ₩32,563 | ₩32,710 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,494 | ₩34,964 | ₩33,522 | ₩33,877 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,722 | ₩35,527 | ₩34,454 | ₩35,124 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,607 | ₩36,305 | ₩34,534 | ₩34,789 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩36,090 | ₩36,855 | ₩35,654 | ₩35,684 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,799 | ₩39,175 | ₩37,069 | ₩37,123 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,711 | ₩39,738 | ₩38,182 | ₩38,464 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,604 | ₩39,658 | ₩38,893 | ₩38,947 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,234 | ₩40,274 | ₩39,644 | ₩40,167 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,927 | ₩39,336 | ₩37,659 | ₩39,285 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,947 | ₩38,974 | ₩37,981 | ₩38,222 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,906 | ₩39,617 | ₩38,719 | ₩39,336 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,255 | ₩39,684 | ₩37,699 | ₩38,142 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,757 | ₩40,932 | ₩39,899 | ₩40,395 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,629 | ₩42,058 | ₩41,133 | ₩41,602 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩41,093 | ₩41,106 | ₩40,248 | ₩40,341 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩43,010 | ₩43,024 | ₩41,428 | ₩41,897 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,600 | ₩44,003 | ₩43,010 | ₩43,077 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,641 | ₩43,869 | ₩43,386 | ₩43,574 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩42,152 | ₩42,192 | ₩41,602 | ₩41,937 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,374 | ₩42,192 | ₩41,227 | ₩41,750 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,945 | ₩41,361 | ₩40,717 | ₩40,865 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,240 | ₩43,232 | ₩41,025 | ₩42,393 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩41,991 | ₩42,346 | ₩41,642 | ₩42,018 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,966 | ₩40,744 | ₩39,631 | ₩40,368 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩42,125 | ₩42,232 | ₩40,744 | ₩40,999 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,246 | ₩42,541 | ₩41,750 | ₩42,165 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,978 | ₩43,051 | ₩41,656 | ₩42,679 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,332 | ₩43,936 | ₩43,158 | ₩43,904 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,256 | ₩46,457 | ₩43,922 | ₩44,177 | -4.49% | 76.5만 |
|---|