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 | ₩31,352 | ₩31,446 | ₩31,084 | ₩31,084 | -0.86% | 9.2만 |
| 2026.10.08 | ₩31,098 | ₩31,232 | ₩30,574 | ₩30,883 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,473 | ₩31,567 | ₩31,326 | ₩31,513 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,533 | ₩32,761 | ₩32,318 | ₩32,372 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,493 | ₩32,775 | ₩32,251 | ₩32,426 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,815 | ₩32,949 | ₩31,768 | ₩31,866 | -2.89% | 5만 |
| 2026.10.01 | ₩31,688 | ₩32,157 | ₩31,648 | ₩32,010 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,211 | ₩32,345 | ₩31,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,581 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,876 | ₩31,876 | ₩31,352 | ₩31,594 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,594 | ₩31,822 | ₩31,326 | ₩31,527 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,728 | ₩31,809 | ₩31,433 | ₩31,766 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,762 | ₩32,077 | ₩31,594 | ₩31,889 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,332 | ₩32,385 | ₩31,715 | ₩31,970 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,546 | ₩32,734 | ₩32,345 | ₩32,600 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩32,090 | ₩32,842 | ₩32,090 | ₩32,740 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,515 | ₩30,762 | ₩29,515 | ₩30,714 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,710 | ₩29,018 | ₩28,710 | ₩28,938 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,602 | ₩28,750 | ₩28,508 | ₩28,723 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩29,058 | ₩29,072 | ₩28,562 | ₩28,763 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,447 | ₩29,971 | ₩29,447 | ₩29,877 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,755 | ₩29,998 | ₩29,125 | ₩29,229 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩29,112 | ₩29,240 | ₩29,099 | ₩29,152 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩30,078 | ₩30,078 | ₩29,555 | ₩29,582 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,595 | ₩29,823 | ₩29,340 | ₩29,662 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,984 | ₩30,199 | ₩29,917 | ₩30,199 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,662 | ₩30,937 | ₩29,662 | ₩30,937 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩29,032 | ₩29,260 | ₩28,964 | ₩29,246 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,434 | ₩29,649 | ₩28,911 | ₩29,233 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,474 | ₩29,930 | ₩29,394 | ₩29,823 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,930 | ₩30,185 | ₩29,233 | ₩29,328 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,984 | ₩30,574 | ₩29,930 | ₩30,226 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,608 | ₩29,729 | ₩29,447 | ₩29,689 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,756 | ₩30,051 | ₩29,555 | ₩29,863 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,877 | ₩30,199 | ₩29,767 | ₩29,796 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,166 | ₩29,434 | ₩28,844 | ₩29,139 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,194 | ₩27,569 | ₩26,925 | ₩27,489 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,564 | ₩26,335 | ₩24,564 | ₩25,865 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,349 | ₩24,578 | ₩24,349 | ₩24,430 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩24,081 | ₩24,410 | ₩24,028 | ₩24,296 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,665 | ₩23,880 | ₩23,638 | ₩23,777 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩24,001 | ₩24,162 | ₩23,773 | ₩23,947 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,148 | ₩24,148 | ₩23,934 | ₩23,960 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,242 | ₩24,242 | ₩23,907 | ₩23,987 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,537 | ₩24,537 | ₩24,148 | ₩24,189 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,702 | ₩24,702 | ₩24,403 | ₩24,560 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,242 | ₩24,564 | ₩24,242 | ₩24,349 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,215 | ₩24,537 | ₩24,148 | ₩24,510 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩24,121 | ₩24,336 | ₩24,054 | ₩24,282 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,692 | ₩24,202 | ₩23,625 | ₩24,135 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩24,028 | ₩24,068 | ₩23,585 | ₩23,773 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,450 | ₩24,604 | ₩24,417 | ₩24,484 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,269 | ₩24,422 | ₩24,001 | ₩24,041 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,907 | ₩24,202 | ₩23,786 | ₩24,135 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,524 | ₩24,819 | ₩24,336 | ₩24,564 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,309 | ₩24,343 | ₩24,081 | ₩24,264 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,645 | ₩24,645 | ₩24,430 | ₩24,497 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,819 | ₩25,074 | ₩24,819 | ₩24,913 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩25,101 | ₩25,315 | ₩24,980 | ₩25,128 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,376 | ₩24,858 | ₩24,215 | ₩24,631 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,638 | ₩24,323 | ₩23,638 | ₩24,249 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,323 | ₩24,510 | ₩24,182 | ₩24,282 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,752 | ₩24,806 | ₩24,497 | ₩24,551 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩24,108 | ₩24,564 | ₩24,034 | ₩24,403 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,706 | ₩23,773 | ₩23,357 | ₩23,518 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,256 | ₩24,457 | ₩24,095 | ₩24,168 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,699 | ₩23,987 | ₩23,612 | ₩23,920 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,386 | ₩23,571 | ₩23,249 | ₩23,531 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,826 | ₩24,269 | ₩23,679 | ₩24,135 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,249 | ₩24,162 | ₩23,182 | ₩24,108 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,330 | ₩23,477 | ₩23,129 | ₩23,249 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,216 | ₩22,874 | ₩22,163 | ₩22,673 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩22,109 | ₩22,337 | ₩21,975 | ₩22,203 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,605 | ₩22,914 | ₩22,310 | ₩22,834 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,230 | ₩22,874 | ₩22,230 | ₩22,579 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,129 | ₩23,129 | ₩21,962 | ₩22,404 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,357 | ₩23,397 | ₩22,337 | ₩22,632 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,424 | ₩23,719 | ₩23,424 | ₩23,558 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,604 | ₩24,786 | ₩24,282 | ₩24,363 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,296 | ₩24,323 | ₩23,518 | ₩23,786 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,591 | ₩25,101 | ₩24,215 | ₩24,296 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,960 | ₩25,020 | ₩24,739 | ₩24,832 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,268 | ₩25,436 | ₩25,061 | ₩25,195 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,960 | ₩24,349 | ₩23,853 | ₩24,054 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,732 | ₩24,148 | ₩23,558 | ₩24,054 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,330 | ₩23,759 | ₩23,290 | ₩23,410 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,558 | ₩23,638 | ₩22,968 | ₩23,477 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩24,041 | ₩24,296 | ₩23,940 | ₩23,987 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,477 | ₩23,531 | ₩22,364 | ₩22,793 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,907 | ₩24,376 | ₩23,786 | ₩24,028 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,248 | ₩25,389 | ₩24,658 | ₩24,725 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩26,067 | ₩26,087 | ₩25,101 | ₩25,423 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,167 | ₩27,207 | ₩26,697 | ₩27,033 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,583 | ₩28,092 | ₩27,395 | ₩27,771 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,610 | ₩27,851 | ₩27,408 | ₩27,730 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,374 | ₩28,508 | ₩28,213 | ₩28,347 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩29,005 | ₩29,515 | ₩28,616 | ₩28,710 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,199 | ₩29,219 | ₩28,602 | ₩28,673 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,206 | ₩29,528 | ₩28,978 | ₩29,372 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,206 | ₩29,434 | ₩29,085 | ₩29,354 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,938 | ₩29,125 | ₩28,790 | ₩29,032 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩29,085 | ₩29,112 | ₩28,750 | ₩29,058 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,239 | ₩30,239 | ₩29,743 | ₩29,926 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,199 | ₩31,044 | ₩30,091 | ₩30,816 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,246 | ₩30,246 | ₩29,796 | ₩30,105 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,480 | ₩30,588 | ₩30,205 | ₩30,588 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,709 | ₩31,071 | ₩30,440 | ₩31,017 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,172 | ₩30,413 | ₩30,078 | ₩30,318 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,615 | ₩30,621 | ₩30,091 | ₩30,333 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩31,004 | ₩31,017 | ₩30,709 | ₩30,829 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,843 | ₩30,923 | ₩30,641 | ₩30,896 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,890 | ₩30,534 | ₩29,702 | ₩30,306 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,622 | ₩29,890 | ₩29,555 | ₩29,692 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,844 | ₩28,991 | ₩28,777 | ₩28,897 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩29,099 | ₩29,099 | ₩28,347 | ₩28,562 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,884 | ₩28,897 | ₩28,622 | ₩28,884 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,394 | ₩29,595 | ₩28,938 | ₩29,085 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,608 | ₩29,608 | ₩29,286 | ₩29,380 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,380 | ₩29,783 | ₩29,132 | ₩29,407 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,716 | ₩30,078 | ₩29,653 | ₩29,874 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,750 | ₩28,978 | ₩28,321 | ₩28,374 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,468 | ₩28,951 | ₩28,294 | ₩28,897 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩29,005 | ₩29,649 | ₩28,857 | ₩29,340 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,401 | ₩28,537 | ₩27,703 | ₩28,535 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩28,119 | ₩28,495 | ₩27,864 | ₩28,401 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,213 | ₩28,817 | ₩27,972 | ₩28,133 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,939 | ₩27,811 | ₩26,818 | ₩27,784 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,395 | ₩27,757 | ₩27,234 | ₩27,737 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,925 | ₩27,462 | ₩26,684 | ₩27,301 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,247 | ₩27,247 | ₩26,751 | ₩27,019 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,946 | ₩26,140 | ₩25,637 | ₩26,120 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,295 | ₩26,644 | ₩26,201 | ₩26,402 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩25,061 | ₩25,517 | ₩24,873 | ₩25,369 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,919 | ₩26,174 | ₩25,718 | ₩25,812 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,275 | ₩25,933 | ₩25,128 | ₩25,664 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,678 | ₩25,731 | ₩25,054 | ₩25,168 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,235 | ₩25,248 | ₩24,806 | ₩24,980 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,228 | ₩26,429 | ₩25,785 | ₩25,933 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩27,100 | ₩27,234 | ₩26,717 | ₩26,831 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,724 | ₩26,778 | ₩26,100 | ₩26,241 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,805 | ₩27,147 | ₩26,550 | ₩26,751 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,697 | ₩26,697 | ₩26,322 | ₩26,563 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,214 | ₩26,711 | ₩26,067 | ₩26,603 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,449 | ₩27,449 | ₩26,858 | ₩26,898 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,891 | ₩28,374 | ₩27,797 | ₩28,227 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,972 | ₩28,213 | ₩27,643 | ₩28,012 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,663 | ₩28,012 | ₩26,845 | ₩26,947 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,563 | ₩26,724 | ₩26,268 | ₩26,684 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,590 | ₩27,006 | ₩26,402 | ₩26,764 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,858 | ₩27,167 | ₩26,248 | ₩26,536 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩26,053 | ₩26,295 | ₩25,852 | ₩26,134 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩26,120 | ₩26,161 | ₩25,651 | ₩25,785 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,489 | ₩27,576 | ₩26,751 | ₩26,979 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,153 | ₩28,052 | ₩27,006 | ₩27,690 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,409 | ₩26,120 | ₩25,047 | ₩25,820 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,819 | ₩26,563 | ₩24,819 | ₩26,187 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩25,047 | ₩25,114 | ₩24,658 | ₩24,859 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,812 | ₩25,812 | ₩25,195 | ₩25,557 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,195 | ₩26,322 | ₩25,081 | ₩26,201 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,840 | ₩24,510 | ₩23,786 | ₩24,417 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩25,014 | ₩25,074 | ₩24,195 | ₩24,390 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,356 | ₩25,758 | ₩25,222 | ₩25,624 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,980 | ₩25,436 | ₩24,846 | ₩25,409 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,383 | ₩25,859 | ₩24,940 | ₩25,074 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,751 | ₩25,825 | ₩25,208 | ₩25,637 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,476 | ₩26,295 | ₩25,329 | ₩26,040 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,731 | ₩25,819 | ₩24,658 | ₩24,739 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,785 | ₩25,812 | ₩24,886 | ₩25,557 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,201 | ₩26,496 | ₩25,704 | ₩26,040 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩26,107 | ₩26,925 | ₩25,919 | ₩26,791 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,369 | ₩27,066 | ₩25,369 | ₩26,509 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,483 | ₩26,764 | ₩23,578 | ₩24,095 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,455 | ₩28,575 | ₩27,261 | ₩27,757 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,662 | ₩29,662 | ₩27,596 | ₩28,938 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,541 | ₩30,038 | ₩29,374 | ₩29,541 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,352 | ₩32,010 | ₩30,977 | ₩31,715 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,204 | ₩33,204 | ₩31,500 | ₩31,822 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩34,022 | ₩34,237 | ₩33,633 | ₩33,714 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,365 | ₩33,848 | ₩33,003 | ₩33,808 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,177 | ₩33,606 | ₩32,949 | ₩33,164 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,901 | ₩34,512 | ₩33,512 | ₩33,875 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,861 | ₩34,036 | ₩33,472 | ₩33,834 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,875 | ₩34,264 | ₩32,989 | ₩34,116 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,411 | ₩34,572 | ₩33,767 | ₩33,928 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,263 | ₩36,303 | ₩35,686 | ₩36,209 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,638 | ₩36,732 | ₩36,021 | ₩36,075 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,196 | ₩37,108 | ₩36,162 | ₩37,027 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,961 | ₩35,813 | ₩34,881 | ₩35,793 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩34,130 | ₩34,961 | ₩34,130 | ₩34,639 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,264 | ₩34,814 | ₩34,022 | ₩34,156 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,901 | ₩34,606 | ₩33,767 | ₩34,384 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,626 | ₩34,867 | ₩34,304 | ₩34,438 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,753 | ₩35,753 | ₩34,572 | ₩35,028 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩35,136 | ₩35,914 | ₩35,002 | ₩35,713 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,633 | ₩34,492 | ₩33,539 | ₩34,022 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,660 | ₩33,660 | ₩33,003 | ₩33,177 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,351 | ₩33,861 | ₩33,251 | ₩33,271 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩33,164 | ₩33,365 | ₩32,922 | ₩32,962 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,687 | ₩33,687 | ₩32,775 | ₩33,137 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩33,003 | ₩33,177 | ₩32,707 | ₩33,029 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩33,164 | ₩33,432 | ₩32,801 | ₩33,190 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩34,089 | ₩34,223 | ₩33,298 | ₩33,459 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,325 | ₩33,855 | ₩32,889 | ₩33,307 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,512 | ₩33,821 | ₩31,996 | ₩32,037 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,231 | ₩34,223 | ₩32,332 | ₩32,533 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,936 | ₩33,378 | ₩32,909 | ₩33,164 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,861 | ₩34,049 | ₩32,292 | ₩32,479 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,908 | ₩35,109 | ₩33,915 | ₩34,191 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩34,130 | ₩34,800 | ₩33,848 | ₩34,800 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,827 | ₩35,780 | ₩34,720 | ₩35,055 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,210 | ₩35,860 | ₩34,116 | ₩35,310 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,586 | ₩34,686 | ₩33,969 | ₩34,411 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,291 | ₩34,666 | ₩33,445 | ₩33,848 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩35,176 | ₩35,337 | ₩34,452 | ₩35,055 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩35,095 | ₩35,498 | ₩34,787 | ₩35,243 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,620 | ₩34,975 | ₩33,512 | ₩34,519 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,681 | ₩32,775 | ₩31,795 | ₩32,412 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,230 | ₩35,337 | ₩34,197 | ₩34,371 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩33,070 | ₩34,264 | ₩32,842 | ₩34,062 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩33,016 | ₩33,378 | ₩32,627 | ₩33,097 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,533 | ₩33,808 | ₩32,292 | ₩33,754 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,688 | ₩32,412 | ₩31,178 | ₩32,010 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,613 | ₩34,666 | ₩32,573 | ₩32,721 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,505 | ₩34,975 | ₩33,533 | ₩33,888 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,733 | ₩35,538 | ₩34,465 | ₩35,136 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,619 | ₩36,316 | ₩34,545 | ₩34,800 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩36,102 | ₩36,866 | ₩35,666 | ₩35,695 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,812 | ₩39,187 | ₩37,081 | ₩37,135 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,724 | ₩39,751 | ₩38,194 | ₩38,476 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,617 | ₩39,670 | ₩38,906 | ₩38,959 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,247 | ₩40,287 | ₩39,657 | ₩40,180 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,940 | ₩39,348 | ₩37,671 | ₩39,297 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,959 | ₩38,986 | ₩37,993 | ₩38,235 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,919 | ₩39,630 | ₩38,731 | ₩39,348 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,268 | ₩39,697 | ₩37,712 | ₩38,154 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,770 | ₩40,945 | ₩39,912 | ₩40,408 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,642 | ₩42,072 | ₩41,146 | ₩41,616 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩41,106 | ₩41,119 | ₩40,261 | ₩40,354 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩43,024 | ₩43,038 | ₩41,441 | ₩41,911 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,614 | ₩44,017 | ₩43,024 | ₩43,091 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,655 | ₩43,883 | ₩43,400 | ₩43,588 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩42,166 | ₩42,206 | ₩41,616 | ₩41,951 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,387 | ₩42,206 | ₩41,240 | ₩41,763 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,958 | ₩41,374 | ₩40,730 | ₩40,878 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,253 | ₩43,246 | ₩41,039 | ₩42,407 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩42,005 | ₩42,360 | ₩41,656 | ₩42,031 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,979 | ₩40,757 | ₩39,643 | ₩40,381 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩42,139 | ₩42,246 | ₩40,757 | ₩41,012 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,259 | ₩42,555 | ₩41,763 | ₩42,179 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,991 | ₩43,064 | ₩41,669 | ₩42,693 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,346 | ₩43,950 | ₩43,172 | ₩43,918 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,271 | ₩46,472 | ₩43,936 | ₩44,191 | -4.49% | 76.5만 |
|---|