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 | ₩31,284 | ₩31,378 | ₩31,016 | ₩31,016 | -0.86% | 9.2만 |
| 2026.10.08 | ₩31,030 | ₩31,164 | ₩30,508 | ₩30,815 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,404 | ₩31,498 | ₩31,257 | ₩31,445 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,462 | ₩32,690 | ₩32,248 | ₩32,301 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,422 | ₩32,703 | ₩32,181 | ₩32,355 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,743 | ₩32,877 | ₩31,699 | ₩31,797 | -2.89% | 5만 |
| 2026.10.01 | ₩31,619 | ₩32,087 | ₩31,579 | ₩31,940 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,141 | ₩32,275 | ₩31,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,512 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,806 | ₩31,806 | ₩31,284 | ₩31,525 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,525 | ₩31,753 | ₩31,257 | ₩31,458 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,659 | ₩31,739 | ₩31,364 | ₩31,696 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,692 | ₩32,007 | ₩31,525 | ₩31,819 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,261 | ₩32,315 | ₩31,645 | ₩31,900 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,475 | ₩32,663 | ₩32,275 | ₩32,529 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩32,020 | ₩32,770 | ₩32,020 | ₩32,668 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,450 | ₩30,695 | ₩29,450 | ₩30,647 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,647 | ₩28,955 | ₩28,647 | ₩28,874 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,540 | ₩28,687 | ₩28,446 | ₩28,660 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩28,995 | ₩29,008 | ₩28,500 | ₩28,700 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,383 | ₩29,905 | ₩29,383 | ₩29,812 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,690 | ₩29,932 | ₩29,062 | ₩29,165 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩29,048 | ₩29,176 | ₩29,035 | ₩29,089 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩30,012 | ₩30,012 | ₩29,490 | ₩29,517 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,530 | ₩29,758 | ₩29,276 | ₩29,597 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,919 | ₩30,133 | ₩29,852 | ₩30,133 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,597 | ₩30,869 | ₩29,597 | ₩30,869 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩28,968 | ₩29,196 | ₩28,901 | ₩29,182 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,370 | ₩29,584 | ₩28,848 | ₩29,169 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,410 | ₩29,865 | ₩29,330 | ₩29,758 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,865 | ₩30,119 | ₩29,169 | ₩29,264 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,919 | ₩30,508 | ₩29,865 | ₩30,160 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,544 | ₩29,664 | ₩29,383 | ₩29,624 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,691 | ₩29,986 | ₩29,490 | ₩29,798 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,812 | ₩30,133 | ₩29,702 | ₩29,731 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,102 | ₩29,370 | ₩28,781 | ₩29,075 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,134 | ₩27,509 | ₩26,867 | ₩27,429 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,510 | ₩26,278 | ₩24,510 | ₩25,809 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,296 | ₩24,524 | ₩24,296 | ₩24,377 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩24,029 | ₩24,357 | ₩23,975 | ₩24,243 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,614 | ₩23,828 | ₩23,587 | ₩23,725 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩23,948 | ₩24,109 | ₩23,721 | ₩23,895 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,096 | ₩24,096 | ₩23,881 | ₩23,908 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,189 | ₩24,189 | ₩23,855 | ₩23,935 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,484 | ₩24,484 | ₩24,096 | ₩24,136 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,648 | ₩24,648 | ₩24,350 | ₩24,506 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,189 | ₩24,510 | ₩24,189 | ₩24,296 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,162 | ₩24,484 | ₩24,096 | ₩24,457 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩24,069 | ₩24,283 | ₩24,002 | ₩24,229 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,640 | ₩24,149 | ₩23,573 | ₩24,082 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩23,975 | ₩24,015 | ₩23,533 | ₩23,721 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,397 | ₩24,551 | ₩24,363 | ₩24,430 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,216 | ₩24,369 | ₩23,948 | ₩23,988 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,855 | ₩24,149 | ₩23,734 | ₩24,082 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,470 | ₩24,765 | ₩24,283 | ₩24,510 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,256 | ₩24,290 | ₩24,029 | ₩24,211 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,591 | ₩24,591 | ₩24,377 | ₩24,444 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,765 | ₩25,019 | ₩24,765 | ₩24,859 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩25,046 | ₩25,260 | ₩24,925 | ₩25,073 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,323 | ₩24,804 | ₩24,162 | ₩24,577 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,587 | ₩24,270 | ₩23,587 | ₩24,196 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,270 | ₩24,457 | ₩24,129 | ₩24,229 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,698 | ₩24,751 | ₩24,444 | ₩24,497 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩24,055 | ₩24,510 | ₩23,982 | ₩24,350 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,654 | ₩23,721 | ₩23,306 | ₩23,466 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,203 | ₩24,403 | ₩24,042 | ₩24,116 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,647 | ₩23,935 | ₩23,560 | ₩23,868 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,335 | ₩23,520 | ₩23,199 | ₩23,480 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,774 | ₩24,216 | ₩23,627 | ₩24,082 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,199 | ₩24,109 | ₩23,132 | ₩24,055 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,279 | ₩23,426 | ₩23,078 | ₩23,199 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,168 | ₩22,824 | ₩22,114 | ₩22,623 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩22,061 | ₩22,288 | ₩21,927 | ₩22,154 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,556 | ₩22,864 | ₩22,262 | ₩22,784 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,181 | ₩22,824 | ₩22,181 | ₩22,529 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,078 | ₩23,078 | ₩21,914 | ₩22,355 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,306 | ₩23,346 | ₩22,288 | ₩22,583 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,373 | ₩23,667 | ₩23,373 | ₩23,507 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,551 | ₩24,731 | ₩24,229 | ₩24,310 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,243 | ₩24,270 | ₩23,466 | ₩23,734 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,537 | ₩25,046 | ₩24,162 | ₩24,243 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,905 | ₩24,966 | ₩24,685 | ₩24,778 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,213 | ₩25,381 | ₩25,006 | ₩25,140 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,908 | ₩24,296 | ₩23,801 | ₩24,002 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,681 | ₩24,096 | ₩23,507 | ₩24,002 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,279 | ₩23,707 | ₩23,239 | ₩23,359 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,507 | ₩23,587 | ₩22,918 | ₩23,426 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩23,988 | ₩24,243 | ₩23,888 | ₩23,935 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,426 | ₩23,480 | ₩22,315 | ₩22,743 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,855 | ₩24,323 | ₩23,734 | ₩23,975 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,193 | ₩25,334 | ₩24,604 | ₩24,671 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩26,010 | ₩26,030 | ₩25,046 | ₩25,367 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,107 | ₩27,148 | ₩26,639 | ₩26,974 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,522 | ₩28,031 | ₩27,335 | ₩27,710 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,549 | ₩27,790 | ₩27,348 | ₩27,670 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,312 | ₩28,446 | ₩28,152 | ₩28,285 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩28,941 | ₩29,450 | ₩28,553 | ₩28,647 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,135 | ₩29,156 | ₩28,540 | ₩28,611 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,142 | ₩29,463 | ₩28,915 | ₩29,308 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,142 | ₩29,370 | ₩29,022 | ₩29,289 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,874 | ₩29,062 | ₩28,727 | ₩28,968 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩29,022 | ₩29,048 | ₩28,687 | ₩28,995 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,173 | ₩30,173 | ₩29,678 | ₩29,861 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,133 | ₩30,976 | ₩30,026 | ₩30,749 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,180 | ₩30,180 | ₩29,731 | ₩30,039 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,414 | ₩30,521 | ₩30,139 | ₩30,521 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,641 | ₩31,003 | ₩30,374 | ₩30,949 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,106 | ₩30,347 | ₩30,012 | ₩30,252 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,548 | ₩30,554 | ₩30,026 | ₩30,267 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩30,936 | ₩30,949 | ₩30,641 | ₩30,762 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,775 | ₩30,856 | ₩30,575 | ₩30,829 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,825 | ₩30,467 | ₩29,637 | ₩30,240 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,557 | ₩29,825 | ₩29,490 | ₩29,627 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,781 | ₩28,928 | ₩28,714 | ₩28,834 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩29,035 | ₩29,035 | ₩28,285 | ₩28,500 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,821 | ₩28,834 | ₩28,560 | ₩28,821 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,330 | ₩29,530 | ₩28,874 | ₩29,022 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,544 | ₩29,544 | ₩29,223 | ₩29,316 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,316 | ₩29,718 | ₩29,069 | ₩29,343 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,651 | ₩30,012 | ₩29,588 | ₩29,809 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,687 | ₩28,915 | ₩28,259 | ₩28,312 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,406 | ₩28,888 | ₩28,232 | ₩28,834 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩28,941 | ₩29,584 | ₩28,794 | ₩29,276 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,339 | ₩28,474 | ₩27,643 | ₩28,473 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩28,058 | ₩28,433 | ₩27,804 | ₩28,339 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,152 | ₩28,754 | ₩27,911 | ₩28,071 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,880 | ₩27,750 | ₩26,759 | ₩27,723 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,335 | ₩27,696 | ₩27,174 | ₩27,676 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,867 | ₩27,402 | ₩26,626 | ₩27,241 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,188 | ₩27,188 | ₩26,692 | ₩26,960 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,889 | ₩26,083 | ₩25,581 | ₩26,063 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,237 | ₩26,585 | ₩26,144 | ₩26,344 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩25,006 | ₩25,461 | ₩24,818 | ₩25,314 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,863 | ₩26,117 | ₩25,662 | ₩25,755 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,220 | ₩25,876 | ₩25,073 | ₩25,608 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,622 | ₩25,675 | ₩24,999 | ₩25,113 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,180 | ₩25,193 | ₩24,751 | ₩24,925 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,170 | ₩26,371 | ₩25,729 | ₩25,876 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩27,041 | ₩27,174 | ₩26,659 | ₩26,773 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,666 | ₩26,719 | ₩26,043 | ₩26,184 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,746 | ₩27,087 | ₩26,492 | ₩26,692 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,639 | ₩26,639 | ₩26,264 | ₩26,505 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,157 | ₩26,652 | ₩26,010 | ₩26,545 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,389 | ₩27,389 | ₩26,800 | ₩26,840 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,830 | ₩28,312 | ₩27,737 | ₩28,165 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,911 | ₩28,152 | ₩27,583 | ₩27,951 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,603 | ₩27,951 | ₩26,786 | ₩26,888 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,505 | ₩26,666 | ₩26,211 | ₩26,626 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,532 | ₩26,947 | ₩26,344 | ₩26,706 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,800 | ₩27,107 | ₩26,190 | ₩26,478 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩25,996 | ₩26,237 | ₩25,796 | ₩26,077 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩26,063 | ₩26,103 | ₩25,595 | ₩25,729 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,429 | ₩27,516 | ₩26,692 | ₩26,920 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,094 | ₩27,991 | ₩26,947 | ₩27,630 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,354 | ₩26,063 | ₩24,992 | ₩25,763 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,765 | ₩26,505 | ₩24,765 | ₩26,130 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩24,992 | ₩25,059 | ₩24,604 | ₩24,805 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,755 | ₩25,755 | ₩25,140 | ₩25,501 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,140 | ₩26,264 | ₩25,026 | ₩26,144 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,788 | ₩24,457 | ₩23,734 | ₩24,363 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩24,959 | ₩25,019 | ₩24,142 | ₩24,336 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,300 | ₩25,702 | ₩25,166 | ₩25,568 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,925 | ₩25,381 | ₩24,792 | ₩25,354 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,327 | ₩25,802 | ₩24,885 | ₩25,019 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,695 | ₩25,769 | ₩25,153 | ₩25,581 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,421 | ₩26,237 | ₩25,274 | ₩25,983 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,675 | ₩25,762 | ₩24,604 | ₩24,685 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,729 | ₩25,755 | ₩24,832 | ₩25,501 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,144 | ₩26,438 | ₩25,648 | ₩25,983 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩26,050 | ₩26,867 | ₩25,863 | ₩26,733 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,314 | ₩27,007 | ₩25,314 | ₩26,452 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,425 | ₩26,706 | ₩23,527 | ₩24,042 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,393 | ₩28,513 | ₩27,201 | ₩27,696 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,597 | ₩29,597 | ₩27,536 | ₩28,874 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,477 | ₩29,972 | ₩29,310 | ₩29,477 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,284 | ₩31,940 | ₩30,909 | ₩31,645 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,131 | ₩33,131 | ₩31,431 | ₩31,753 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩33,948 | ₩34,162 | ₩33,560 | ₩33,640 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,292 | ₩33,774 | ₩32,931 | ₩33,734 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩33,105 | ₩33,533 | ₩32,877 | ₩33,091 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,827 | ₩34,437 | ₩33,439 | ₩33,801 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,787 | ₩33,961 | ₩33,399 | ₩33,760 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,801 | ₩34,189 | ₩32,917 | ₩34,042 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,336 | ₩34,497 | ₩33,694 | ₩33,854 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,183 | ₩36,224 | ₩35,608 | ₩36,130 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,558 | ₩36,652 | ₩35,942 | ₩35,996 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩36,117 | ₩37,027 | ₩36,083 | ₩36,946 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,885 | ₩35,735 | ₩34,805 | ₩35,715 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩34,055 | ₩34,885 | ₩34,055 | ₩34,564 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,189 | ₩34,738 | ₩33,948 | ₩34,082 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,827 | ₩34,530 | ₩33,694 | ₩34,309 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,550 | ₩34,791 | ₩34,229 | ₩34,363 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,675 | ₩35,675 | ₩34,497 | ₩34,952 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩35,059 | ₩35,835 | ₩34,925 | ₩35,635 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,560 | ₩34,416 | ₩33,466 | ₩33,948 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,586 | ₩33,586 | ₩32,931 | ₩33,105 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,279 | ₩33,787 | ₩33,178 | ₩33,198 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩33,091 | ₩33,292 | ₩32,850 | ₩32,890 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,613 | ₩33,613 | ₩32,703 | ₩33,064 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩32,931 | ₩33,105 | ₩32,636 | ₩32,957 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩33,091 | ₩33,359 | ₩32,730 | ₩33,118 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩34,015 | ₩34,149 | ₩33,225 | ₩33,386 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,252 | ₩33,781 | ₩32,817 | ₩33,234 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,439 | ₩33,747 | ₩31,927 | ₩31,967 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,158 | ₩34,149 | ₩32,261 | ₩32,462 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,864 | ₩33,305 | ₩32,837 | ₩33,091 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,787 | ₩33,975 | ₩32,221 | ₩32,408 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,831 | ₩35,032 | ₩33,841 | ₩34,117 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩34,055 | ₩34,724 | ₩33,774 | ₩34,724 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,751 | ₩35,702 | ₩34,644 | ₩34,979 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,135 | ₩35,782 | ₩34,042 | ₩35,233 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,510 | ₩34,611 | ₩33,894 | ₩34,336 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,216 | ₩34,590 | ₩33,372 | ₩33,774 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩35,099 | ₩35,260 | ₩34,376 | ₩34,979 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩35,019 | ₩35,420 | ₩34,711 | ₩35,166 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,546 | ₩34,898 | ₩33,439 | ₩34,443 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,609 | ₩32,703 | ₩31,726 | ₩32,342 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,153 | ₩35,260 | ₩34,122 | ₩34,296 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩32,997 | ₩34,189 | ₩32,770 | ₩33,988 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩32,944 | ₩33,305 | ₩32,556 | ₩33,024 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,462 | ₩33,734 | ₩32,221 | ₩33,680 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,619 | ₩32,342 | ₩31,110 | ₩31,940 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,537 | ₩34,590 | ₩32,502 | ₩32,649 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,430 | ₩34,898 | ₩33,459 | ₩33,814 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,657 | ₩35,461 | ₩34,390 | ₩35,059 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,541 | ₩36,237 | ₩34,470 | ₩34,724 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩36,023 | ₩36,786 | ₩35,588 | ₩35,617 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,727 | ₩39,102 | ₩37,000 | ₩37,054 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,637 | ₩39,664 | ₩38,111 | ₩38,392 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,530 | ₩39,584 | ₩38,821 | ₩38,874 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,159 | ₩40,199 | ₩39,570 | ₩40,092 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,857 | ₩39,262 | ₩37,589 | ₩39,211 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,874 | ₩38,901 | ₩37,910 | ₩38,151 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,834 | ₩39,543 | ₩38,647 | ₩39,262 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,182 | ₩39,610 | ₩37,629 | ₩38,071 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,681 | ₩40,855 | ₩39,825 | ₩40,320 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,551 | ₩41,980 | ₩41,056 | ₩41,525 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩41,016 | ₩41,029 | ₩40,173 | ₩40,266 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩42,930 | ₩42,944 | ₩41,351 | ₩41,819 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,519 | ₩43,921 | ₩42,930 | ₩42,997 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,559 | ₩43,787 | ₩43,305 | ₩43,492 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩42,073 | ₩42,114 | ₩41,525 | ₩41,859 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,297 | ₩42,114 | ₩41,150 | ₩41,672 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,869 | ₩41,284 | ₩40,641 | ₩40,788 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,163 | ₩43,151 | ₩40,949 | ₩42,314 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩41,913 | ₩42,268 | ₩41,565 | ₩41,940 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,891 | ₩40,668 | ₩39,557 | ₩40,293 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩42,047 | ₩42,154 | ₩40,668 | ₩40,922 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,167 | ₩42,462 | ₩41,672 | ₩42,087 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,899 | ₩42,970 | ₩41,578 | ₩42,600 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,251 | ₩43,854 | ₩43,077 | ₩43,822 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,170 | ₩46,370 | ₩43,840 | ₩44,095 | -4.49% | 76.5만 |
|---|