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 | ₩31,180 | ₩31,273 | ₩30,913 | ₩30,913 | -0.86% | 9.2만 |
| 2026.10.08 | ₩30,926 | ₩31,060 | ₩30,406 | ₩30,713 | -0.69% | 1.6만 |
| 2026.10.07 | ₩31,300 | ₩31,393 | ₩31,153 | ₩31,340 | +0.13% | 9.8만 |
| 2026.10.06 | ₩32,354 | ₩32,581 | ₩32,140 | ₩32,194 | -0.49% | 6.4만 |
| 2026.10.05 | ₩32,314 | ₩32,594 | ₩32,074 | ₩32,247 | -0.21% | 1.2만 |
| 2026.10.02 | ₩32,634 | ₩32,767 | ₩31,593 | ₩31,691 | -2.89% | 5만 |
| 2026.10.01 | ₩31,513 | ₩31,980 | ₩31,473 | ₩31,834 | +1.02% | 2.2만 |
| 2026.09.30 | ₩32,034 | ₩32,167 | ₩31,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,407 |
| -1.96% |
| 4.2만 |
| 2026.09.29 | ₩31,700 | ₩31,700 | ₩31,180 | ₩31,420 | -0.88% | 3.6만 |
|---|
| 2026.09.28 | ₩31,420 | ₩31,647 | ₩31,153 | ₩31,353 | -0.21% | 2.6만 |
|---|
| 2026.09.25 | ₩31,553 | ₩31,633 | ₩31,260 | ₩31,591 | +0.12% | 4.2만 |
|---|
| 2026.09.24 | ₩31,587 | ₩31,900 | ₩31,420 | ₩31,713 | +0.40% | 3.7만 |
|---|
| 2026.09.23 | ₩32,154 | ₩32,207 | ₩31,540 | ₩31,794 | -1.12% | 5.8만 |
|---|
| 2026.09.22 | ₩32,367 | ₩32,554 | ₩32,167 | ₩32,421 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩31,914 | ₩32,661 | ₩31,914 | ₩32,559 | +2.02% | 4.3만 |
|---|
| 2026.09.18 | ₩29,352 | ₩30,593 | ₩29,352 | ₩30,545 | +4.06% | 16.8만 |
|---|
| 2026.09.17 | ₩28,551 | ₩28,858 | ₩28,551 | ₩28,778 | +0.79% | 9.6천 |
|---|
| 2026.09.16 | ₩28,445 | ₩28,591 | ₩28,351 | ₩28,565 | +0.42% | 5.3만 |
|---|
| 2026.09.15 | ₩28,898 | ₩28,912 | ₩28,405 | ₩28,605 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩29,285 | ₩29,806 | ₩29,285 | ₩29,712 | +1.46% | 5.3만 |
|---|
| 2026.09.11 | ₩29,591 | ₩29,832 | ₩28,965 | ₩29,068 | -1.77% | 6.6만 |
|---|
| 2026.09.10 | ₩28,952 | ₩29,078 | ₩28,938 | ₩28,992 | +0.14% | 2.6만 |
|---|
| 2026.09.09 | ₩29,912 | ₩29,912 | ₩29,392 | ₩29,419 | -1.65% | 1.2만 |
|---|
| 2026.09.08 | ₩29,432 | ₩29,659 | ₩29,179 | ₩29,499 | +0.23% | 3.6만 |
|---|
| 2026.09.04 | ₩29,819 | ₩30,032 | ₩29,752 | ₩30,032 | +0.72% | 4만 |
|---|
| 2026.09.03 | ₩29,499 | ₩30,766 | ₩29,499 | ₩30,766 | +4.30% | 7.8만 |
|---|
| 2026.09.02 | ₩28,872 | ₩29,098 | ₩28,805 | ₩29,085 | +0.74% | 2.1만 |
|---|
| 2026.09.01 | ₩29,272 | ₩29,485 | ₩28,752 | ₩29,072 | -0.68% | 7.5만 |
|---|
| 2026.08.31 | ₩29,312 | ₩29,766 | ₩29,232 | ₩29,659 | +1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩29,766 | ₩30,019 | ₩29,072 | ₩29,167 | -2.01% | 4.9만 |
|---|
| 2026.08.27 | ₩29,819 | ₩30,406 | ₩29,766 | ₩30,059 | +0.81% | 4.7만 |
|---|
| 2026.08.26 | ₩29,445 | ₩29,565 | ₩29,285 | ₩29,525 | +0.27% | 9.5천 |
|---|
| 2026.08.25 | ₩29,592 | ₩29,886 | ₩29,392 | ₩29,699 | +0.36% | 2만 |
|---|
| 2026.08.24 | ₩29,712 | ₩30,032 | ₩29,603 | ₩29,632 | -0.27% | 3.3만 |
|---|
| 2026.08.21 | ₩29,005 | ₩29,272 | ₩28,685 | ₩28,978 | -0.09% | 7.8만 |
|---|
| 2026.08.20 | ₩27,044 | ₩27,417 | ₩26,777 | ₩27,337 | +1.09% | 7.3만 |
|---|
| 2026.08.19 | ₩24,429 | ₩26,190 | ₩24,429 | ₩25,723 | +5.30% | 16만 |
|---|
| 2026.08.18 | ₩24,215 | ₩24,442 | ₩24,215 | ₩24,295 | +0.33% | 6.2만 |
|---|
| 2026.08.17 | ₩23,949 | ₩24,275 | ₩23,895 | ₩24,162 | +0.89% | 2.6만 |
|---|
| 2026.08.14 | ₩23,535 | ₩23,748 | ₩23,508 | ₩23,646 | +0.47% | 2만 |
|---|
| 2026.08.13 | ₩23,868 | ₩24,029 | ₩23,642 | ₩23,815 | -0.22% | 2.2만 |
|---|
| 2026.08.12 | ₩24,015 | ₩24,015 | ₩23,802 | ₩23,828 | -0.78% | 1.2만 |
|---|
| 2026.08.11 | ₩24,109 | ₩24,109 | ₩23,775 | ₩23,855 | -1.05% | 1.4만 |
|---|
| 2026.08.10 | ₩24,402 | ₩24,402 | ₩24,015 | ₩24,055 | -1.42% | 1.8만 |
|---|
| 2026.08.07 | ₩24,566 | ₩24,566 | ₩24,269 | ₩24,425 | -0.58% | 1.8만 |
|---|
| 2026.08.06 | ₩24,109 | ₩24,429 | ₩24,109 | ₩24,215 | +0.44% | 4.4만 |
|---|
| 2026.08.05 | ₩24,082 | ₩24,402 | ₩24,015 | ₩24,375 | +1.22% | 8만 |
|---|
| 2026.08.04 | ₩23,989 | ₩24,202 | ₩23,922 | ₩24,149 | +0.67% | 3.9만 |
|---|
| 2026.08.03 | ₩23,562 | ₩24,069 | ₩23,495 | ₩24,002 | +1.87% | 7.2만 |
|---|
| 2026.07.31 | ₩23,895 | ₩23,935 | ₩23,455 | ₩23,642 | -1.06% | 10.3만 |
|---|
| 2026.07.30 | ₩24,315 | ₩24,469 | ₩24,282 | ₩24,349 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩24,135 | ₩24,287 | ₩23,868 | ₩23,909 | -0.94% | 5.6만 |
|---|
| 2026.07.28 | ₩23,775 | ₩24,069 | ₩23,655 | ₩24,002 | +0.95% | 3.4만 |
|---|
| 2026.07.27 | ₩24,389 | ₩24,682 | ₩24,202 | ₩24,429 | +0.16% | 5.5만 |
|---|
| 2026.07.24 | ₩24,175 | ₩24,209 | ₩23,949 | ₩24,130 | -0.19% | 5.2만 |
|---|
| 2026.07.23 | ₩24,509 | ₩24,509 | ₩24,295 | ₩24,362 | -0.60% | 3.7만 |
|---|
| 2026.07.22 | ₩24,682 | ₩24,936 | ₩24,682 | ₩24,776 | +0.38% | 4.9만 |
|---|
| 2026.07.21 | ₩24,963 | ₩25,176 | ₩24,842 | ₩24,989 | +0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩24,242 | ₩24,721 | ₩24,082 | ₩24,496 | +1.05% | 7.6만 |
|---|
| 2026.07.17 | ₩23,508 | ₩24,189 | ₩23,508 | ₩24,115 | +2.58% | 4.8만 |
|---|
| 2026.07.16 | ₩24,189 | ₩24,375 | ₩24,049 | ₩24,149 | -0.17% | 11.5만 |
|---|
| 2026.07.15 | ₩24,616 | ₩24,669 | ₩24,362 | ₩24,415 | -0.81% | 4.6만 |
|---|
| 2026.07.14 | ₩23,975 | ₩24,429 | ₩23,902 | ₩24,269 | +1.22% | 7.9만 |
|---|
| 2026.07.13 | ₩23,575 | ₩23,642 | ₩23,228 | ₩23,388 | -0.79% | 9.4만 |
|---|
| 2026.07.10 | ₩24,122 | ₩24,322 | ₩23,962 | ₩24,035 | -0.36% | 16.2만 |
|---|
| 2026.07.09 | ₩23,568 | ₩23,855 | ₩23,482 | ₩23,788 | +0.93% | 5.8만 |
|---|
| 2026.07.08 | ₩23,257 | ₩23,442 | ₩23,121 | ₩23,402 | +0.62% | 8.3만 |
|---|
| 2026.07.07 | ₩23,695 | ₩24,135 | ₩23,548 | ₩24,002 | +1.30% | 14만 |
|---|
| 2026.07.06 | ₩23,121 | ₩24,029 | ₩23,055 | ₩23,975 | +3.69% | 24만 |
|---|
| 2026.07.02 | ₩23,201 | ₩23,348 | ₩23,001 | ₩23,121 | -0.35% | 10.4만 |
|---|
| 2026.07.01 | ₩22,094 | ₩22,748 | ₩22,041 | ₩22,548 | +2.05% | 7.8만 |
|---|
| 2026.06.30 | ₩21,987 | ₩22,214 | ₩21,854 | ₩22,081 | +0.42% | 10.8만 |
|---|
| 2026.06.29 | ₩22,481 | ₩22,788 | ₩22,187 | ₩22,708 | +1.01% | 19.1만 |
|---|
| 2026.06.26 | ₩22,107 | ₩22,748 | ₩22,107 | ₩22,454 | +1.57% | 26.4만 |
|---|
| 2026.06.25 | ₩23,001 | ₩23,001 | ₩21,841 | ₩22,281 | -3.13% | 42.5만 |
|---|
| 2026.06.24 | ₩23,228 | ₩23,268 | ₩22,214 | ₩22,508 | -3.10% | 17.2만 |
|---|
| 2026.06.23 | ₩23,295 | ₩23,588 | ₩23,295 | ₩23,428 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩24,469 | ₩24,649 | ₩24,149 | ₩24,229 | -0.98% | 12.3만 |
|---|
| 2026.06.18 | ₩24,162 | ₩24,189 | ₩23,388 | ₩23,655 | -2.10% | 105.2만 |
|---|
| 2026.06.17 | ₩24,456 | ₩24,963 | ₩24,082 | ₩24,162 | -1.20% | 20.7만 |
|---|
| 2026.06.16 | ₩24,822 | ₩24,882 | ₩24,602 | ₩24,696 | -0.51% | 4.4만 |
|---|
| 2026.06.15 | ₩25,129 | ₩25,296 | ₩24,922 | ₩25,056 | -0.29% | 11.5만 |
|---|
| 2026.06.12 | ₩23,828 | ₩24,215 | ₩23,722 | ₩23,922 | +0.39% | 19.3만 |
|---|
| 2026.06.11 | ₩23,602 | ₩24,015 | ₩23,428 | ₩23,922 | +1.36% | 19.4만 |
|---|
| 2026.06.10 | ₩23,201 | ₩23,628 | ₩23,161 | ₩23,281 | +0.35% | 16.9만 |
|---|
| 2026.06.09 | ₩23,428 | ₩23,508 | ₩22,841 | ₩23,348 | -0.34% | 37.5만 |
|---|
| 2026.06.08 | ₩23,909 | ₩24,162 | ₩23,808 | ₩23,855 | -0.22% | 35.5만 |
|---|
| 2026.06.05 | ₩23,348 | ₩23,402 | ₩22,241 | ₩22,668 | -2.91% | 67.2만 |
|---|
| 2026.06.04 | ₩23,775 | ₩24,242 | ₩23,655 | ₩23,895 | +0.51% | 44.1만 |
|---|
| 2026.06.03 | ₩25,109 | ₩25,249 | ₩24,522 | ₩24,589 | -2.07% | 27.1만 |
|---|
| 2026.06.02 | ₩25,923 | ₩25,943 | ₩24,963 | ₩25,283 | -2.47% | 39.9만 |
|---|
| 2026.06.01 | ₩27,017 | ₩27,057 | ₩26,550 | ₩26,884 | -0.49% | 41.3만 |
|---|
| 2026.05.29 | ₩27,431 | ₩27,938 | ₩27,244 | ₩27,618 | +0.68% | 43.7만 |
|---|
| 2026.05.28 | ₩27,457 | ₩27,698 | ₩27,257 | ₩27,578 | +0.44% | 27.9만 |
|---|
| 2026.05.27 | ₩28,218 | ₩28,351 | ₩28,058 | ₩28,191 | -0.09% | 15.5만 |
|---|
| 2026.05.26 | ₩28,845 | ₩29,352 | ₩28,458 | ₩28,551 | -1.02% | 44만 |
|---|
| 2026.05.22 | ₩29,038 | ₩29,058 | ₩28,445 | ₩28,515 | -1.80% | 13.8만 |
|---|
| 2026.05.21 | ₩29,045 | ₩29,365 | ₩28,818 | ₩29,211 | +0.57% | 15.7만 |
|---|
| 2026.05.20 | ₩29,045 | ₩29,272 | ₩28,925 | ₩29,192 | +0.51% | 29.8만 |
|---|
| 2026.05.19 | ₩28,778 | ₩28,965 | ₩28,632 | ₩28,872 | +0.32% | 11.9만 |
|---|
| 2026.05.18 | ₩28,925 | ₩28,952 | ₩28,591 | ₩28,898 | -0.09% | 13.3만 |
|---|
| 2026.05.15 | ₩30,072 | ₩30,072 | ₩29,579 | ₩29,762 | -1.03% | 6.5만 |
|---|
| 2026.05.14 | ₩30,032 | ₩30,873 | ₩29,926 | ₩30,646 | +2.04% | 16.7만 |
|---|
| 2026.05.13 | ₩30,079 | ₩30,079 | ₩29,632 | ₩29,939 | -0.47% | 17.9만 |
|---|
| 2026.05.12 | ₩30,313 | ₩30,419 | ₩30,039 | ₩30,419 | +0.35% | 24.4만 |
|---|
| 2026.05.11 | ₩30,539 | ₩30,900 | ₩30,273 | ₩30,846 | +1.00% | 18.9만 |
|---|
| 2026.05.08 | ₩30,006 | ₩30,246 | ₩29,912 | ₩30,151 | +0.48% | 7.7만 |
|---|
| 2026.05.07 | ₩30,446 | ₩30,453 | ₩29,926 | ₩30,166 | -0.92% | 33.3만 |
|---|
| 2026.05.06 | ₩30,833 | ₩30,846 | ₩30,539 | ₩30,659 | -0.56% | 18.2만 |
|---|
| 2026.05.05 | ₩30,673 | ₩30,753 | ₩30,473 | ₩30,726 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩29,726 | ₩30,366 | ₩29,539 | ₩30,139 | +1.39% | 21.4만 |
|---|
| 2026.05.01 | ₩29,459 | ₩29,726 | ₩29,392 | ₩29,528 | +0.24% | 10.7만 |
|---|
| 2026.04.30 | ₩28,685 | ₩28,832 | ₩28,618 | ₩28,738 | +0.19% | 5.2만 |
|---|
| 2026.04.29 | ₩28,938 | ₩28,938 | ₩28,191 | ₩28,405 | -1.84% | 17.1만 |
|---|
| 2026.04.28 | ₩28,725 | ₩28,738 | ₩28,465 | ₩28,725 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩29,232 | ₩29,432 | ₩28,778 | ₩28,925 | -1.05% | 37.3만 |
|---|
| 2026.04.24 | ₩29,445 | ₩29,445 | ₩29,125 | ₩29,219 | -0.77% | 10.6만 |
|---|
| 2026.04.23 | ₩29,219 | ₩29,619 | ₩28,972 | ₩29,245 | +0.09% | 18만 |
|---|
| 2026.04.22 | ₩29,552 | ₩29,912 | ₩29,489 | ₩29,710 | +0.53% | 10.5만 |
|---|
| 2026.04.21 | ₩28,591 | ₩28,818 | ₩28,165 | ₩28,218 | -1.31% | 6.2만 |
|---|
| 2026.04.20 | ₩28,311 | ₩28,792 | ₩28,138 | ₩28,738 | +1.51% | 10.8만 |
|---|
| 2026.04.17 | ₩28,845 | ₩29,485 | ₩28,698 | ₩29,179 | +1.16% | 77.2만 |
|---|
| 2026.04.16 | ₩28,245 | ₩28,379 | ₩27,551 | ₩28,378 | +0.47% | 13.1만 |
|---|
| 2026.04.15 | ₩27,964 | ₩28,338 | ₩27,711 | ₩28,245 | +1.00% | 17.5만 |
|---|
| 2026.04.14 | ₩28,058 | ₩28,658 | ₩27,818 | ₩27,978 | -0.29% | 19.7만 |
|---|
| 2026.04.13 | ₩26,790 | ₩27,658 | ₩26,670 | ₩27,631 | +3.14% | 17.7만 |
|---|
| 2026.04.10 | ₩27,244 | ₩27,604 | ₩27,084 | ₩27,584 | +1.25% | 13.5만 |
|---|
| 2026.04.09 | ₩26,777 | ₩27,311 | ₩26,537 | ₩27,151 | +1.40% | 12.6만 |
|---|
| 2026.04.08 | ₩27,097 | ₩27,097 | ₩26,604 | ₩26,870 | -0.84% | 25만 |
|---|
| 2026.04.07 | ₩25,803 | ₩25,996 | ₩25,496 | ₩25,976 | +0.67% | 16.4만 |
|---|
| 2026.04.06 | ₩26,150 | ₩26,497 | ₩26,057 | ₩26,257 | +0.41% | 22.7만 |
|---|
| 2026.04.02 | ₩24,922 | ₩25,376 | ₩24,736 | ₩25,229 | +1.23% | 29만 |
|---|
| 2026.04.01 | ₩25,776 | ₩26,030 | ₩25,576 | ₩25,670 | -0.41% | 24.6만 |
|---|
| 2026.03.31 | ₩25,136 | ₩25,790 | ₩24,989 | ₩25,523 | +1.54% | 44.5만 |
|---|
| 2026.03.30 | ₩25,536 | ₩25,590 | ₩24,916 | ₩25,029 | -1.99% | 28.9만 |
|---|
| 2026.03.27 | ₩25,096 | ₩25,109 | ₩24,669 | ₩24,842 | -1.01% | 20.7만 |
|---|
| 2026.03.26 | ₩26,083 | ₩26,283 | ₩25,643 | ₩25,790 | -1.13% | 31.3만 |
|---|
| 2026.03.25 | ₩26,950 | ₩27,084 | ₩26,570 | ₩26,684 | -0.99% | 9만 |
|---|
| 2026.03.24 | ₩26,577 | ₩26,630 | ₩25,956 | ₩26,097 | -1.81% | 10.3만 |
|---|
| 2026.03.23 | ₩26,657 | ₩26,997 | ₩26,403 | ₩26,604 | -0.20% | 12.9만 |
|---|
| 2026.03.20 | ₩26,550 | ₩26,550 | ₩26,177 | ₩26,417 | -0.50% | 15.4만 |
|---|
| 2026.03.19 | ₩26,070 | ₩26,564 | ₩25,923 | ₩26,457 | +1.48% | 9.8만 |
|---|
| 2026.03.18 | ₩27,297 | ₩27,297 | ₩26,710 | ₩26,750 | -2.00% | 12.9만 |
|---|
| 2026.03.17 | ₩27,738 | ₩28,218 | ₩27,644 | ₩28,071 | +1.20% | 16.3만 |
|---|
| 2026.03.16 | ₩27,818 | ₩28,058 | ₩27,491 | ₩27,858 | +0.14% | 16.9만 |
|---|
| 2026.03.13 | ₩27,511 | ₩27,858 | ₩26,697 | ₩26,798 | -2.59% | 37.2만 |
|---|
| 2026.03.12 | ₩26,417 | ₩26,577 | ₩26,123 | ₩26,537 | +0.45% | 28.4만 |
|---|
| 2026.03.11 | ₩26,443 | ₩26,857 | ₩26,257 | ₩26,617 | +0.66% | 33.6만 |
|---|
| 2026.03.10 | ₩26,710 | ₩27,017 | ₩26,103 | ₩26,390 | -1.20% | 43만 |
|---|
| 2026.03.09 | ₩25,910 | ₩26,150 | ₩25,710 | ₩25,990 | +0.31% | 32.6만 |
|---|
| 2026.03.06 | ₩25,976 | ₩26,017 | ₩25,510 | ₩25,643 | -1.28% | 18.9만 |
|---|
| 2026.03.05 | ₩27,337 | ₩27,424 | ₩26,604 | ₩26,830 | -1.85% | 44.6만 |
|---|
| 2026.03.04 | ₩27,004 | ₩27,898 | ₩26,857 | ₩27,537 | +1.98% | 43.6만 |
|---|
| 2026.03.03 | ₩25,269 | ₩25,976 | ₩24,909 | ₩25,678 | +1.62% | 45.9만 |
|---|
| 2026.03.02 | ₩24,682 | ₩26,417 | ₩24,682 | ₩26,043 | +5.51% | 38.3만 |
|---|
| 2026.02.27 | ₩24,909 | ₩24,976 | ₩24,522 | ₩24,722 | -0.75% | 14.6만 |
|---|
| 2026.02.26 | ₩25,670 | ₩25,670 | ₩25,056 | ₩25,416 | -0.99% | 74.7만 |
|---|
| 2026.02.25 | ₩25,056 | ₩26,177 | ₩24,942 | ₩26,057 | +3.99% | 22.8만 |
|---|
| 2026.02.24 | ₩23,708 | ₩24,375 | ₩23,655 | ₩24,282 | +2.42% | 19.6만 |
|---|
| 2026.02.23 | ₩24,876 | ₩24,936 | ₩24,062 | ₩24,255 | -2.49% | 24.1만 |
|---|
| 2026.02.20 | ₩25,216 | ₩25,616 | ₩25,083 | ₩25,483 | +1.06% | 29.7만 |
|---|
| 2026.02.19 | ₩24,842 | ₩25,296 | ₩24,709 | ₩25,269 | +1.72% | 13.6만 |
|---|
| 2026.02.18 | ₩25,243 | ₩25,716 | ₩24,802 | ₩24,936 | -1.22% | 18.7만 |
|---|
| 2026.02.17 | ₩25,610 | ₩25,683 | ₩25,069 | ₩25,496 | -0.44% | 55.9만 |
|---|
| 2026.02.13 | ₩25,336 | ₩26,150 | ₩25,189 | ₩25,896 | +2.21% | 54.8만 |
|---|
| 2026.02.12 | ₩25,590 | ₩25,676 | ₩24,522 | ₩24,602 | -3.86% | 48만 |
|---|
| 2026.02.11 | ₩25,643 | ₩25,670 | ₩24,749 | ₩25,416 | -0.88% | 39.4만 |
|---|
| 2026.02.10 | ₩26,057 | ₩26,350 | ₩25,563 | ₩25,896 | -0.61% | 33만 |
|---|
| 2026.02.09 | ₩25,963 | ₩26,777 | ₩25,776 | ₩26,644 | +2.62% | 29.6만 |
|---|
| 2026.02.06 | ₩25,229 | ₩26,917 | ₩25,229 | ₩26,363 | +4.49% | 33.8만 |
|---|
| 2026.02.05 | ₩26,337 | ₩26,617 | ₩23,448 | ₩23,962 | -9.02% | 111.6만 |
|---|
| 2026.02.04 | ₩28,298 | ₩28,418 | ₩27,111 | ₩27,604 | -2.45% | 41만 |
|---|
| 2026.02.03 | ₩29,499 | ₩29,499 | ₩27,444 | ₩28,778 | -2.44% | 92.1만 |
|---|
| 2026.02.02 | ₩29,379 | ₩29,872 | ₩29,212 | ₩29,379 | 0.00% | 135.9만 |
|---|
| 2026.01.30 | ₩31,180 | ₩31,834 | ₩30,806 | ₩31,540 | +1.16% | 54.8만 |
|---|
| 2026.01.29 | ₩33,021 | ₩33,021 | ₩31,327 | ₩31,647 | -4.16% | 40.5만 |
|---|
| 2026.01.28 | ₩33,835 | ₩34,048 | ₩33,448 | ₩33,528 | -0.91% | 10.4만 |
|---|
| 2026.01.27 | ₩33,181 | ₩33,661 | ₩32,821 | ₩33,621 | +1.33% | 22.1만 |
|---|
| 2026.01.26 | ₩32,994 | ₩33,421 | ₩32,767 | ₩32,981 | -0.04% | 22.5만 |
|---|
| 2026.01.23 | ₩33,715 | ₩34,322 | ₩33,328 | ₩33,688 | -0.08% | 25.8만 |
|---|
| 2026.01.22 | ₩33,675 | ₩33,848 | ₩33,288 | ₩33,648 | -0.08% | 42.7만 |
|---|
| 2026.01.21 | ₩33,688 | ₩34,075 | ₩32,807 | ₩33,928 | +0.71% | 67.4만 |
|---|
| 2026.01.20 | ₩34,222 | ₩34,382 | ₩33,581 | ₩33,741 | -1.40% | 69.3만 |
|---|
| 2026.01.16 | ₩36,063 | ₩36,103 | ₩35,489 | ₩36,010 | -0.15% | 196만 |
|---|
| 2026.01.15 | ₩36,436 | ₩36,530 | ₩35,823 | ₩35,876 | -1.54% | 26.4만 |
|---|
| 2026.01.14 | ₩35,996 | ₩36,903 | ₩35,963 | ₩36,823 | +2.30% | 76.2만 |
|---|
| 2026.01.13 | ₩34,769 | ₩35,616 | ₩34,689 | ₩35,596 | +2.38% | 61.6만 |
|---|
| 2026.01.12 | ₩33,942 | ₩34,769 | ₩33,942 | ₩34,449 | +1.49% | 64.1만 |
|---|
| 2026.01.09 | ₩34,075 | ₩34,622 | ₩33,835 | ₩33,968 | -0.31% | 35.8만 |
|---|
| 2026.01.08 | ₩33,715 | ₩34,415 | ₩33,581 | ₩34,195 | +1.42% | 28.6만 |
|---|
| 2026.01.07 | ₩34,435 | ₩34,675 | ₩34,115 | ₩34,248 | -0.54% | 30.2만 |
|---|
| 2026.01.06 | ₩35,556 | ₩35,556 | ₩34,382 | ₩34,835 | -2.03% | 68.1만 |
|---|
| 2026.01.05 | ₩34,942 | ₩35,716 | ₩34,809 | ₩35,516 | +1.64% | 78.3만 |
|---|
| 2026.01.02 | ₩33,448 | ₩34,302 | ₩33,355 | ₩33,835 | +1.16% | 121.8만 |
|---|
| 2025.12.31 | ₩33,475 | ₩33,475 | ₩32,821 | ₩32,994 | -1.43% | 110.9만 |
|---|
| 2025.12.30 | ₩33,168 | ₩33,675 | ₩33,068 | ₩33,088 | -0.24% | 78.5만 |
|---|
| 2025.12.29 | ₩32,981 | ₩33,181 | ₩32,741 | ₩32,781 | -0.61% | 34.4만 |
|---|
| 2025.12.26 | ₩33,501 | ₩33,501 | ₩32,594 | ₩32,954 | -1.63% | 50.8만 |
|---|
| 2025.12.24 | ₩32,821 | ₩32,994 | ₩32,527 | ₩32,848 | +0.08% | 8.1만 |
|---|
| 2025.12.23 | ₩32,981 | ₩33,248 | ₩32,621 | ₩33,008 | +0.08% | 19.8만 |
|---|
| 2025.12.22 | ₩33,902 | ₩34,035 | ₩33,114 | ₩33,274 | -1.85% | 18.8만 |
|---|
| 2025.12.19 | ₩33,141 | ₩33,668 | ₩32,707 | ₩33,124 | -0.05% | 30.5만 |
|---|
| 2025.12.18 | ₩33,328 | ₩33,635 | ₩31,820 | ₩31,860 | -4.40% | 31.4만 |
|---|
| 2025.12.17 | ₩33,048 | ₩34,035 | ₩32,154 | ₩32,354 | -2.10% | 49.3만 |
|---|
| 2025.12.16 | ₩32,754 | ₩33,194 | ₩32,727 | ₩32,981 | +0.69% | 23.5만 |
|---|
| 2025.12.15 | ₩33,675 | ₩33,861 | ₩32,114 | ₩32,300 | -4.08% | 51.1만 |
|---|
| 2025.12.12 | ₩34,715 | ₩34,915 | ₩33,728 | ₩34,003 | -2.05% | 21.4만 |
|---|
| 2025.12.11 | ₩33,942 | ₩34,609 | ₩33,661 | ₩34,609 | +1.97% | 18.3만 |
|---|
| 2025.12.10 | ₩34,635 | ₩35,583 | ₩34,529 | ₩34,862 | +0.65% | 14.9만 |
|---|
| 2025.12.09 | ₩34,022 | ₩35,663 | ₩33,928 | ₩35,116 | +3.22% | 39.2만 |
|---|
| 2025.12.08 | ₩34,395 | ₩34,495 | ₩33,781 | ₩34,222 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩34,102 | ₩34,475 | ₩33,261 | ₩33,661 | -1.29% | 33.7만 |
|---|
| 2025.12.04 | ₩34,982 | ₩35,142 | ₩34,262 | ₩34,862 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩34,902 | ₩35,302 | ₩34,595 | ₩35,049 | +0.42% | 15.8만 |
|---|
| 2025.12.02 | ₩33,435 | ₩34,782 | ₩33,328 | ₩34,328 | +2.67% | 29.1만 |
|---|
| 2025.12.01 | ₩32,501 | ₩32,594 | ₩31,620 | ₩32,234 | -0.82% | 18.7만 |
|---|
| 2025.11.28 | ₩35,036 | ₩35,142 | ₩34,008 | ₩34,182 | -2.44% | 20.6만 |
|---|
| 2025.11.26 | ₩32,888 | ₩34,075 | ₩32,661 | ₩33,875 | +3.00% | 27.9만 |
|---|
| 2025.11.25 | ₩32,834 | ₩33,194 | ₩32,447 | ₩32,914 | +0.24% | 37.8만 |
|---|
| 2025.11.24 | ₩32,354 | ₩33,621 | ₩32,114 | ₩33,568 | +3.75% | 21.5만 |
|---|
| 2025.11.21 | ₩31,513 | ₩32,234 | ₩31,006 | ₩31,834 | +1.02% | 77.3만 |
|---|
| 2025.11.20 | ₩34,422 | ₩34,475 | ₩32,394 | ₩32,541 | -5.47% | 58.3만 |
|---|
| 2025.11.19 | ₩34,315 | ₩34,782 | ₩33,348 | ₩33,701 | -1.79% | 51만 |
|---|
| 2025.11.18 | ₩34,542 | ₩35,342 | ₩34,275 | ₩34,942 | +1.16% | 29.4만 |
|---|
| 2025.11.17 | ₩35,422 | ₩36,116 | ₩34,355 | ₩34,609 | -2.30% | 71.5만 |
|---|
| 2025.11.14 | ₩35,903 | ₩36,663 | ₩35,469 | ₩35,499 | -1.13% | 32만 |
|---|
| 2025.11.13 | ₩38,598 | ₩38,971 | ₩36,877 | ₩36,930 | -4.32% | 73.9만 |
|---|
| 2025.11.12 | ₩39,505 | ₩39,532 | ₩37,984 | ₩38,264 | -3.14% | 82.5만 |
|---|
| 2025.11.11 | ₩39,398 | ₩39,452 | ₩38,691 | ₩38,745 | -1.66% | 27.8만 |
|---|
| 2025.11.10 | ₩40,025 | ₩40,065 | ₩39,438 | ₩39,959 | -0.17% | 31.6만 |
|---|
| 2025.11.07 | ₩37,731 | ₩39,131 | ₩37,464 | ₩39,081 | +3.58% | 49.3만 |
|---|
| 2025.11.06 | ₩38,745 | ₩38,771 | ₩37,784 | ₩38,024 | -1.86% | 53.4만 |
|---|
| 2025.11.05 | ₩38,705 | ₩39,412 | ₩38,518 | ₩39,131 | +1.10% | 46.1만 |
|---|
| 2025.11.04 | ₩39,051 | ₩39,478 | ₩37,504 | ₩37,944 | -2.84% | 101.6만 |
|---|
| 2025.11.03 | ₩40,546 | ₩40,719 | ₩39,692 | ₩40,186 | -0.89% | 40.5만 |
|---|
| 2025.10.31 | ₩41,413 | ₩41,840 | ₩40,919 | ₩41,386 | -0.06% | 38.9만 |
|---|
| 2025.10.30 | ₩40,879 | ₩40,893 | ₩40,039 | ₩40,132 | -1.83% | 39.7만 |
|---|
| 2025.10.29 | ₩42,787 | ₩42,800 | ₩41,213 | ₩41,680 | -2.59% | 61.4만 |
|---|
| 2025.10.28 | ₩43,374 | ₩43,774 | ₩42,787 | ₩42,854 | -1.20% | 37만 |
|---|
| 2025.10.27 | ₩43,414 | ₩43,641 | ₩43,161 | ₩43,348 | -0.15% | 15.9만 |
|---|
| 2025.10.24 | ₩41,933 | ₩41,973 | ₩41,386 | ₩41,720 | -0.51% | 28.7만 |
|---|
| 2025.10.23 | ₩41,159 | ₩41,973 | ₩41,013 | ₩41,533 | +0.91% | 44.1만 |
|---|
| 2025.10.22 | ₩40,733 | ₩41,146 | ₩40,506 | ₩40,652 | -0.20% | 92.3만 |
|---|
| 2025.10.21 | ₩41,026 | ₩43,007 | ₩40,813 | ₩42,173 | +2.80% | 34.1만 |
|---|
| 2025.10.20 | ₩41,773 | ₩42,127 | ₩41,426 | ₩41,800 | +0.06% | 60.8만 |
|---|
| 2025.10.17 | ₩39,759 | ₩40,532 | ₩39,425 | ₩40,159 | +1.01% | 106만 |
|---|
| 2025.10.16 | ₩41,907 | ₩42,013 | ₩40,532 | ₩40,786 | -2.67% | 45.3만 |
|---|
| 2025.10.15 | ₩42,027 | ₩42,320 | ₩41,533 | ₩41,947 | -0.19% | 38.4만 |
|---|
| 2025.10.14 | ₩41,760 | ₩42,827 | ₩41,440 | ₩42,458 | +1.67% | 53.7만 |
|---|
| 2025.10.13 | ₩43,107 | ₩43,708 | ₩42,934 | ₩43,676 | +1.32% | 47만 |
|---|
| 2025.10.10 | ₩46,016 | ₩46,216 | ₩43,694 | ₩43,948 | -4.49% | 76.5만 |
|---|