시장 데이터를 불러오는 중
전체 종목
Grayscale Bitcoin Mini Trust (BTC) 과거 주가
Grayscale Bitcoin Mini Trust (BTC) · BTC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Bitcoin Mini Trust (BTC) · BTC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,125 | ₩49,333 | ₩48,690 | ₩48,723 | -0.82% | 93.7만 |
| 2026.10.08 | ₩48,750 | ₩49,011 | ₩47,571 | ₩48,402 | -0.71% | 202.5만 |
| 2026.10.07 | ₩49,299 | ₩49,527 | ₩49,005 | ₩49,420 | +0.24% | 163.8만 |
| 2026.10.06 | ₩50,921 | ₩51,363 | ₩50,586 | ₩50,706 | -0.42% | 116만 |
| 2026.10.05 | ₩50,988 | ₩51,376 | ₩50,331 | ₩50,787 | -0.39% | 172.3만 |
| 2026.10.02 | ₩51,296 | ₩51,658 | ₩49,675 | ₩49,916 | -2.69% | 293.3만 |
| 2026.10.01 | ₩49,447 | ₩50,512 | ₩49,440 | ₩50,170 | +1.46% | 131.9만 |
| 2026.09.30 | ₩50,452 | ₩50,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,514 |
| -1.86% |
| 216.6만 |
| 2026.09.29 | ₩49,943 | ₩50,043 | ₩49,098 | ₩49,541 | -0.80% | 113.6만 |
|---|
| 2026.09.28 | ₩49,514 | ₩49,989 | ₩48,897 | ₩49,393 | -0.24% | 146.8만 |
|---|
| 2026.09.25 | ₩49,822 | ₩49,949 | ₩49,259 | ₩49,795 | -0.05% | 126.3만 |
|---|
| 2026.09.24 | ₩49,634 | ₩50,308 | ₩49,393 | ₩49,996 | +0.73% | 171.2만 |
|---|
| 2026.09.23 | ₩50,653 | ₩50,934 | ₩49,514 | ₩50,090 | -1.11% | 167만 |
|---|
| 2026.09.22 | ₩50,773 | ₩51,370 | ₩50,619 | ₩51,068 | +0.58% | 144.2만 |
|---|
| 2026.09.21 | ₩50,311 | ₩51,477 | ₩50,224 | ₩51,256 | +1.88% | 263.3만 |
|---|
| 2026.09.18 | ₩46,284 | ₩48,241 | ₩46,264 | ₩48,120 | +3.97% | 249.6만 |
|---|
| 2026.09.17 | ₩45,239 | ₩45,621 | ₩44,971 | ₩45,319 | +0.18% | 129.5만 |
|---|
| 2026.09.16 | ₩44,837 | ₩45,313 | ₩44,402 | ₩45,038 | +0.45% | 305.5만 |
|---|
| 2026.09.15 | ₩45,554 | ₩45,795 | ₩44,368 | ₩45,078 | -1.04% | 361.8만 |
|---|
| 2026.09.14 | ₩46,123 | ₩46,995 | ₩46,083 | ₩46,780 | +1.42% | 210.5만 |
|---|
| 2026.09.11 | ₩45,882 | ₩47,296 | ₩45,534 | ₩45,762 | -0.26% | 176.7만 |
|---|
| 2026.09.10 | ₩45,534 | ₩45,922 | ₩45,447 | ₩45,654 | +0.26% | 113.6만 |
|---|
| 2026.09.09 | ₩47,169 | ₩47,182 | ₩46,224 | ₩46,351 | -1.73% | 156.4만 |
|---|
| 2026.09.08 | ₩46,391 | ₩46,780 | ₩45,956 | ₩46,472 | +0.17% | 125.3만 |
|---|
| 2026.09.04 | ₩46,988 | ₩47,330 | ₩46,592 | ₩47,316 | +0.70% | 112.8만 |
|---|
| 2026.09.03 | ₩46,472 | ₩48,482 | ₩46,472 | ₩48,455 | +4.27% | 283.3만 |
|---|
| 2026.09.02 | ₩45,534 | ₩45,943 | ₩45,360 | ₩45,829 | +0.65% | 164.8만 |
|---|
| 2026.09.01 | ₩46,097 | ₩46,458 | ₩45,239 | ₩45,788 | -0.67% | 175.7만 |
|---|
| 2026.08.31 | ₩46,204 | ₩46,961 | ₩46,043 | ₩46,740 | +1.16% | 245.1만 |
|---|
| 2026.08.28 | ₩46,954 | ₩47,350 | ₩45,561 | ₩45,963 | -2.11% | 354.8만 |
|---|
| 2026.08.27 | ₩47,035 | ₩47,919 | ₩46,753 | ₩47,356 | +0.68% | 151.3만 |
|---|
| 2026.08.26 | ₩46,271 | ₩46,606 | ₩46,003 | ₩46,512 | +0.52% | 94.1만 |
|---|
| 2026.08.25 | ₩46,606 | ₩47,169 | ₩46,278 | ₩46,793 | +0.40% | 172.6만 |
|---|
| 2026.08.24 | ₩46,807 | ₩47,403 | ₩46,130 | ₩46,686 | -0.26% | 329.2만 |
|---|
| 2026.08.21 | ₩45,681 | ₩46,150 | ₩45,172 | ₩45,668 | -0.03% | 414.1만 |
|---|
| 2026.08.20 | ₩42,626 | ₩43,229 | ₩42,130 | ₩43,082 | +1.07% | 304.8만 |
|---|
| 2026.08.19 | ₩38,512 | ₩41,299 | ₩38,378 | ₩40,562 | +5.32% | 624.8만 |
|---|
| 2026.08.18 | ₩37,923 | ₩38,526 | ₩37,902 | ₩38,284 | +0.95% | 89.4만 |
|---|
| 2026.08.17 | ₩37,561 | ₩38,271 | ₩37,561 | ₩38,097 | +1.43% | 127.1만 |
|---|
| 2026.08.14 | ₩37,145 | ₩37,440 | ₩37,011 | ₩37,266 | +0.32% | 73.4만 |
|---|
| 2026.08.13 | ₩37,641 | ₩37,882 | ₩37,186 | ₩37,521 | -0.32% | 110만 |
|---|
| 2026.08.12 | ₩37,842 | ₩37,929 | ₩37,467 | ₩37,547 | -0.78% | 107.8만 |
|---|
| 2026.08.11 | ₩38,016 | ₩38,030 | ₩37,427 | ₩37,614 | -1.06% | 116.4만 |
|---|
| 2026.08.10 | ₩38,445 | ₩38,452 | ₩37,762 | ₩37,896 | -1.43% | 185만 |
|---|
| 2026.08.07 | ₩38,593 | ₩38,700 | ₩38,211 | ₩38,499 | -0.24% | 98.9만 |
|---|
| 2026.08.06 | ₩38,030 | ₩38,499 | ₩37,976 | ₩38,150 | +0.32% | 94.6만 |
|---|
| 2026.08.05 | ₩37,963 | ₩38,465 | ₩37,829 | ₩38,418 | +1.20% | 130.4만 |
|---|
| 2026.08.04 | ₩37,829 | ₩38,157 | ₩37,655 | ₩38,057 | +0.60% | 116만 |
|---|
| 2026.08.03 | ₩37,119 | ₩37,943 | ₩37,011 | ₩37,829 | +1.91% | 182만 |
|---|
| 2026.07.31 | ₩37,762 | ₩37,768 | ₩36,944 | ₩37,266 | -1.31% | 234.8만 |
|---|
| 2026.07.30 | ₩38,378 | ₩38,579 | ₩38,258 | ₩38,365 | -0.03% | 164.1만 |
|---|
| 2026.07.29 | ₩37,990 | ₩38,325 | ₩37,601 | ₩37,628 | -0.95% | 144.1만 |
|---|
| 2026.07.28 | ₩37,467 | ₩37,949 | ₩37,125 | ₩37,815 | +0.93% | 103.8만 |
|---|
| 2026.07.27 | ₩38,459 | ₩38,901 | ₩38,137 | ₩38,485 | +0.07% | 106.7만 |
|---|
| 2026.07.24 | ₩38,110 | ₩38,144 | ₩37,722 | ₩38,016 | -0.25% | 120.1만 |
|---|
| 2026.07.23 | ₩38,512 | ₩38,619 | ₩38,284 | ₩38,378 | -0.35% | 136.2만 |
|---|
| 2026.07.22 | ₩38,861 | ₩39,316 | ₩38,847 | ₩39,048 | +0.48% | 95.1만 |
|---|
| 2026.07.21 | ₩39,356 | ₩39,665 | ₩39,129 | ₩39,370 | +0.03% | 133.4만 |
|---|
| 2026.07.20 | ₩38,217 | ₩38,954 | ₩37,936 | ₩38,593 | +0.98% | 176.4만 |
|---|
| 2026.07.17 | ₩37,226 | ₩38,150 | ₩37,011 | ₩38,030 | +2.16% | 134.7만 |
|---|
| 2026.07.16 | ₩38,057 | ₩38,432 | ₩37,896 | ₩38,070 | +0.04% | 78.6만 |
|---|
| 2026.07.15 | ₩38,673 | ₩38,854 | ₩38,338 | ₩38,485 | -0.49% | 139.7만 |
|---|
| 2026.07.14 | ₩37,869 | ₩38,472 | ₩37,628 | ₩38,258 | +1.03% | 184만 |
|---|
| 2026.07.13 | ₩37,011 | ₩37,279 | ₩36,596 | ₩36,877 | -0.36% | 196.3만 |
|---|
| 2026.07.10 | ₩38,016 | ₩38,351 | ₩37,762 | ₩37,882 | -0.35% | 122.9만 |
|---|
| 2026.07.09 | ₩37,119 | ₩37,601 | ₩36,998 | ₩37,467 | +0.94% | 85.7만 |
|---|
| 2026.07.08 | ₩36,603 | ₩36,944 | ₩36,422 | ₩36,864 | +0.71% | 107.2만 |
|---|
| 2026.07.07 | ₩37,360 | ₩38,043 | ₩37,092 | ₩37,815 | +1.22% | 122만 |
|---|
| 2026.07.06 | ₩36,368 | ₩37,882 | ₩36,288 | ₩37,762 | +3.83% | 242.7만 |
|---|
| 2026.07.02 | ₩36,516 | ₩36,837 | ₩36,221 | ₩36,422 | -0.26% | 170.9만 |
|---|
| 2026.07.01 | ₩34,814 | ₩35,839 | ₩34,680 | ₩35,524 | +2.04% | 179.6만 |
|---|
| 2026.06.30 | ₩34,613 | ₩35,042 | ₩34,412 | ₩34,774 | +0.46% | 220.6만 |
|---|
| 2026.06.29 | ₩35,484 | ₩35,899 | ₩34,894 | ₩35,765 | +0.79% | 173.3만 |
|---|
| 2026.06.26 | ₩34,827 | ₩35,846 | ₩34,814 | ₩35,363 | +1.54% | 251.9만 |
|---|
| 2026.06.25 | ₩36,194 | ₩36,268 | ₩34,372 | ₩35,082 | -3.07% | 347.3만 |
|---|
| 2026.06.24 | ₩36,596 | ₩36,757 | ₩34,968 | ₩35,470 | -3.08% | 403.4만 |
|---|
| 2026.06.23 | ₩36,723 | ₩37,206 | ₩36,663 | ₩36,931 | +0.57% | 120.5만 |
|---|
| 2026.06.22 | ₩38,472 | ₩38,847 | ₩38,057 | ₩38,164 | -0.80% | 110.3만 |
|---|
| 2026.06.18 | ₩38,083 | ₩38,124 | ₩36,864 | ₩37,306 | -2.04% | 218.6만 |
|---|
| 2026.06.17 | ₩38,418 | ₩39,343 | ₩37,923 | ₩38,043 | -0.98% | 234.9만 |
|---|
| 2026.06.16 | ₩39,075 | ₩39,236 | ₩38,700 | ₩38,914 | -0.41% | 91.4만 |
|---|
| 2026.06.15 | ₩39,571 | ₩39,852 | ₩39,263 | ₩39,437 | -0.34% | 169.1만 |
|---|
| 2026.06.12 | ₩37,521 | ₩38,144 | ₩37,320 | ₩37,695 | +0.46% | 167.8만 |
|---|
| 2026.06.11 | ₩37,186 | ₩37,862 | ₩36,904 | ₩37,668 | +1.30% | 204만 |
|---|
| 2026.06.10 | ₩36,449 | ₩37,212 | ₩36,435 | ₩36,690 | +0.66% | 193.5만 |
|---|
| 2026.06.09 | ₩36,904 | ₩37,038 | ₩35,993 | ₩36,770 | -0.36% | 439.4만 |
|---|
| 2026.06.08 | ₩37,668 | ₩38,043 | ₩37,494 | ₩37,561 | -0.28% | 253만 |
|---|
| 2026.06.05 | ₩36,797 | ₩36,918 | ₩35,028 | ₩35,765 | -2.80% | 634.3만 |
|---|
| 2026.06.04 | ₩37,440 | ₩38,204 | ₩37,253 | ₩37,655 | +0.57% | 397.1만 |
|---|
| 2026.06.03 | ₩39,544 | ₩39,758 | ₩38,633 | ₩38,740 | -2.03% | 202.7만 |
|---|
| 2026.06.02 | ₩40,830 | ₩40,884 | ₩39,316 | ₩39,825 | -2.46% | 296.2만 |
|---|
| 2026.06.01 | ₩42,492 | ₩42,619 | ₩41,795 | ₩42,358 | -0.32% | 220.4만 |
|---|
| 2026.05.29 | ₩43,242 | ₩44,000 | ₩42,907 | ₩43,524 | +0.65% | 178.8만 |
|---|
| 2026.05.28 | ₩43,283 | ₩43,631 | ₩42,934 | ₩43,443 | +0.37% | 187만 |
|---|
| 2026.05.27 | ₩44,475 | ₩44,676 | ₩44,167 | ₩44,395 | -0.18% | 129만 |
|---|
| 2026.05.26 | ₩45,453 | ₩46,257 | ₩44,824 | ₩44,971 | -1.06% | 265.4만 |
|---|
| 2026.05.22 | ₩45,762 | ₩45,802 | ₩44,797 | ₩44,931 | -1.82% | 159.8만 |
|---|
| 2026.05.21 | ₩45,748 | ₩46,244 | ₩45,400 | ₩46,016 | +0.59% | 105.3만 |
|---|
| 2026.05.20 | ₩45,762 | ₩46,103 | ₩45,520 | ₩46,003 | +0.53% | 150.7만 |
|---|
| 2026.05.19 | ₩45,346 | ₩45,628 | ₩45,078 | ₩45,480 | +0.30% | 97.3만 |
|---|
| 2026.05.18 | ₩45,762 | ₩45,768 | ₩45,011 | ₩45,520 | -0.53% | 254.5만 |
|---|
| 2026.05.15 | ₩47,410 | ₩47,423 | ₩46,566 | ₩46,874 | -1.13% | 143.1만 |
|---|
| 2026.05.14 | ₩47,370 | ₩48,656 | ₩47,142 | ₩48,254 | +1.87% | 199.5만 |
|---|
| 2026.05.13 | ₩47,477 | ₩47,510 | ₩46,633 | ₩47,169 | -0.65% | 152.8만 |
|---|
| 2026.05.12 | ₩47,772 | ₩47,933 | ₩47,303 | ₩47,892 | +0.25% | 103.1만 |
|---|
| 2026.05.11 | ₩48,080 | ₩48,696 | ₩47,665 | ₩48,562 | +1.00% | 141.9만 |
|---|
| 2026.05.08 | ₩47,209 | ₩47,665 | ₩47,129 | ₩47,531 | +0.68% | 102.2만 |
|---|
| 2026.05.07 | ₩48,000 | ₩48,000 | ₩47,142 | ₩47,504 | -1.03% | 141.9만 |
|---|
| 2026.05.06 | ₩48,589 | ₩48,629 | ₩48,093 | ₩48,281 | -0.63% | 105.2만 |
|---|
| 2026.05.05 | ₩48,294 | ₩48,442 | ₩47,986 | ₩48,402 | +0.22% | 161만 |
|---|
| 2026.05.04 | ₩46,807 | ₩47,879 | ₩46,525 | ₩47,477 | +1.43% | 220.8만 |
|---|
| 2026.05.01 | ₩46,418 | ₩46,827 | ₩46,284 | ₩46,499 | +0.17% | 231.9만 |
|---|
| 2026.04.30 | ₩45,118 | ₩45,440 | ₩45,078 | ₩45,306 | +0.42% | 193.5만 |
|---|
| 2026.04.29 | ₩45,601 | ₩45,601 | ₩44,395 | ₩44,730 | -1.91% | 178.9만 |
|---|
| 2026.04.28 | ₩45,159 | ₩45,299 | ₩44,837 | ₩45,252 | +0.21% | 84.1만 |
|---|
| 2026.04.27 | ₩46,056 | ₩46,391 | ₩45,326 | ₩45,561 | -1.08% | 136만 |
|---|
| 2026.04.24 | ₩46,365 | ₩46,425 | ₩45,882 | ₩46,056 | -0.66% | 147.1만 |
|---|
| 2026.04.23 | ₩46,030 | ₩46,646 | ₩45,628 | ₩46,097 | +0.15% | 147.7만 |
|---|
| 2026.04.22 | ₩46,552 | ₩47,129 | ₩46,418 | ₩46,767 | +0.46% | 172.7만 |
|---|
| 2026.04.21 | ₩45,065 | ₩45,413 | ₩44,361 | ₩44,462 | -1.34% | 146.2만 |
|---|
| 2026.04.20 | ₩44,623 | ₩45,366 | ₩44,301 | ₩45,266 | +1.44% | 169.2만 |
|---|
| 2026.04.17 | ₩45,433 | ₩46,499 | ₩45,212 | ₩45,963 | +1.17% | 444만 |
|---|
| 2026.04.16 | ₩44,475 | ₩44,737 | ₩43,417 | ₩44,703 | +0.51% | 307만 |
|---|
| 2026.04.15 | ₩44,127 | ₩44,649 | ₩43,644 | ₩44,502 | +0.85% | 195.6만 |
|---|
| 2026.04.14 | ₩44,207 | ₩45,132 | ₩43,805 | ₩44,046 | -0.36% | 321.3만 |
|---|
| 2026.04.13 | ₩42,211 | ₩43,577 | ₩41,996 | ₩43,484 | +3.02% | 214.4만 |
|---|
| 2026.04.10 | ₩42,894 | ₩43,484 | ₩42,639 | ₩43,470 | +1.34% | 209.2만 |
|---|
| 2026.04.09 | ₩42,170 | ₩43,035 | ₩41,802 | ₩42,773 | +1.43% | 292.5만 |
|---|
| 2026.04.08 | ₩42,961 | ₩43,041 | ₩41,902 | ₩42,278 | -1.59% | 231.2만 |
|---|
| 2026.04.07 | ₩40,589 | ₩40,938 | ₩40,147 | ₩40,897 | +0.76% | 248만 |
|---|
| 2026.04.06 | ₩41,192 | ₩41,715 | ₩41,011 | ₩41,340 | +0.36% | 305.6만 |
|---|
| 2026.04.02 | ₩39,209 | ₩39,986 | ₩38,954 | ₩39,732 | +1.33% | 250.1만 |
|---|
| 2026.04.01 | ₩40,616 | ₩41,005 | ₩40,254 | ₩40,415 | -0.49% | 303.1만 |
|---|
| 2026.03.31 | ₩39,571 | ₩40,623 | ₩39,356 | ₩40,187 | +1.56% | 556.3만 |
|---|
| 2026.03.30 | ₩40,214 | ₩40,308 | ₩39,229 | ₩39,423 | -1.97% | 302.1만 |
|---|
| 2026.03.27 | ₩39,531 | ₩39,544 | ₩38,834 | ₩39,115 | -1.05% | 422.4만 |
|---|
| 2026.03.26 | ₩41,125 | ₩41,393 | ₩40,375 | ₩40,616 | -1.24% | 355.2만 |
|---|
| 2026.03.25 | ₩42,438 | ₩42,666 | ₩41,815 | ₩41,996 | -1.04% | 278.3만 |
|---|
| 2026.03.24 | ₩41,862 | ₩41,956 | ₩40,830 | ₩41,085 | -1.86% | 286.9만 |
|---|
| 2026.03.23 | ₩41,983 | ₩42,579 | ₩41,541 | ₩41,902 | -0.19% | 389.3만 |
|---|
| 2026.03.20 | ₩41,822 | ₩41,822 | ₩41,125 | ₩41,608 | -0.51% | 298.5만 |
|---|
| 2026.03.19 | ₩41,112 | ₩41,849 | ₩40,777 | ₩41,648 | +1.30% | 331.2만 |
|---|
| 2026.03.18 | ₩42,988 | ₩43,015 | ₩42,010 | ₩42,130 | -2.00% | 350.3만 |
|---|
| 2026.03.17 | ₩43,685 | ₩44,435 | ₩43,524 | ₩44,207 | +1.20% | 243.6만 |
|---|
| 2026.03.16 | ₩43,832 | ₩44,214 | ₩43,283 | ₩43,872 | +0.09% | 395.5만 |
|---|
| 2026.03.13 | ₩43,323 | ₩43,872 | ₩42,023 | ₩42,211 | -2.57% | 499.6만 |
|---|
| 2026.03.12 | ₩41,567 | ₩41,902 | ₩41,125 | ₩41,782 | +0.52% | 357만 |
|---|
| 2026.03.11 | ₩41,634 | ₩42,318 | ₩41,340 | ₩41,889 | +0.61% | 387.7만 |
|---|
| 2026.03.10 | ₩42,023 | ₩42,593 | ₩41,085 | ₩41,527 | -1.18% | 495.6만 |
|---|
| 2026.03.09 | ₩40,763 | ₩41,239 | ₩40,469 | ₩40,964 | +0.49% | 427.4만 |
|---|
| 2026.03.06 | ₩40,911 | ₩40,978 | ₩40,147 | ₩40,361 | -1.34% | 404.2만 |
|---|
| 2026.03.05 | ₩43,021 | ₩43,202 | ₩41,862 | ₩42,237 | -1.82% | 624.2만 |
|---|
| 2026.03.04 | ₩42,559 | ₩43,939 | ₩42,284 | ₩43,350 | +1.86% | 1011.9만 |
|---|
| 2026.03.03 | ₩39,778 | ₩40,911 | ₩39,222 | ₩40,455 | +1.70% | 652.9만 |
|---|
| 2026.03.02 | ₩38,874 | ₩41,594 | ₩38,874 | ₩41,005 | +5.48% | 922.4만 |
|---|
| 2026.02.27 | ₩39,209 | ₩39,343 | ₩38,606 | ₩38,887 | -0.82% | 608만 |
|---|
| 2026.02.26 | ₩40,415 | ₩40,482 | ₩39,450 | ₩39,973 | -1.09% | 858.2만 |
|---|
| 2026.02.25 | ₩39,490 | ₩41,266 | ₩39,249 | ₩41,031 | +3.90% | 1338.9만 |
|---|
| 2026.02.24 | ₩37,360 | ₩38,392 | ₩37,239 | ₩38,231 | +2.33% | 442만 |
|---|
| 2026.02.23 | ₩39,209 | ₩39,276 | ₩37,869 | ₩38,204 | -2.56% | 566.8만 |
|---|
| 2026.02.20 | ₩39,732 | ₩40,361 | ₩39,450 | ₩40,160 | +1.08% | 693.2만 |
|---|
| 2026.02.19 | ₩39,115 | ₩39,839 | ₩38,901 | ₩39,785 | +1.71% | 494.5만 |
|---|
| 2026.02.18 | ₩39,758 | ₩40,522 | ₩39,021 | ₩39,263 | -1.25% | 398만 |
|---|
| 2026.02.17 | ₩40,335 | ₩40,465 | ₩39,470 | ₩40,160 | -0.43% | 285만 |
|---|
| 2026.02.13 | ₩39,892 | ₩41,179 | ₩39,618 | ₩40,777 | +2.22% | 367.7만 |
|---|
| 2026.02.12 | ₩40,294 | ₩40,482 | ₩38,586 | ₩38,740 | -3.86% | 451.6만 |
|---|
| 2026.02.11 | ₩40,321 | ₩40,455 | ₩38,954 | ₩40,040 | -0.70% | 370.6만 |
|---|
| 2026.02.10 | ₩41,018 | ₩41,494 | ₩40,254 | ₩40,777 | -0.59% | 448만 |
|---|
| 2026.02.09 | ₩40,897 | ₩42,184 | ₩40,589 | ₩41,969 | +2.62% | 397.1만 |
|---|
| 2026.02.06 | ₩39,799 | ₩42,418 | ₩39,785 | ₩41,527 | +4.34% | 804.7만 |
|---|
| 2026.02.05 | ₩41,487 | ₩41,949 | ₩36,911 | ₩37,722 | -9.08% | 1704.8만 |
|---|
| 2026.02.04 | ₩44,582 | ₩44,850 | ₩42,693 | ₩43,497 | -2.43% | 756.7만 |
|---|
| 2026.02.03 | ₩46,472 | ₩46,479 | ₩43,209 | ₩45,279 | -2.57% | 931만 |
|---|
| 2026.02.02 | ₩46,257 | ₩47,048 | ₩46,003 | ₩46,217 | -0.09% | 844만 |
|---|
| 2026.01.30 | ₩49,112 | ₩50,144 | ₩48,495 | ₩49,688 | +1.17% | 630.2만 |
|---|
| 2026.01.29 | ₩51,993 | ₩52,060 | ₩49,299 | ₩49,809 | -4.20% | 534.9만 |
|---|
| 2026.01.28 | ₩53,319 | ₩53,641 | ₩52,656 | ₩52,797 | -0.98% | 180.7만 |
|---|
| 2026.01.27 | ₩52,301 | ₩53,011 | ₩51,698 | ₩52,958 | +1.26% | 375.8만 |
|---|
| 2026.01.26 | ₩51,926 | ₩52,643 | ₩51,577 | ₩51,926 | 0.00% | 194.4만 |
|---|
| 2026.01.23 | ₩53,118 | ₩54,056 | ₩52,462 | ₩53,038 | -0.15% | 297.3만 |
|---|
| 2026.01.22 | ₩53,025 | ₩53,306 | ₩52,422 | ₩52,998 | -0.05% | 181.8만 |
|---|
| 2026.01.21 | ₩53,092 | ₩53,668 | ₩51,685 | ₩53,427 | +0.63% | 603.1만 |
|---|
| 2026.01.20 | ₩53,855 | ₩54,137 | ₩52,864 | ₩53,092 | -1.42% | 413.1만 |
|---|
| 2026.01.16 | ₩56,723 | ₩56,817 | ₩55,879 | ₩56,656 | -0.12% | 260.4만 |
|---|
| 2026.01.15 | ₩57,406 | ₩57,554 | ₩56,401 | ₩56,482 | -1.61% | 340.7만 |
|---|
| 2026.01.14 | ₩56,723 | ₩58,103 | ₩56,549 | ₩57,956 | +2.17% | 376.3만 |
|---|
| 2026.01.13 | ₩54,780 | ₩56,093 | ₩54,599 | ₩56,040 | +2.30% | 358.6만 |
|---|
| 2026.01.12 | ₩53,480 | ₩54,753 | ₩53,427 | ₩54,244 | +1.43% | 318.1만 |
|---|
| 2026.01.09 | ₩53,668 | ₩54,539 | ₩53,212 | ₩53,520 | -0.27% | 204.9만 |
|---|
| 2026.01.08 | ₩53,065 | ₩54,204 | ₩52,870 | ₩53,882 | +1.54% | 165.6만 |
|---|
| 2026.01.07 | ₩54,231 | ₩54,613 | ₩53,708 | ₩53,909 | -0.59% | 186.5만 |
|---|
| 2026.01.06 | ₩55,973 | ₩55,973 | ₩54,083 | ₩54,807 | -2.08% | 301만 |
|---|
| 2026.01.05 | ₩55,021 | ₩56,261 | ₩54,780 | ₩55,892 | +1.58% | 315.4만 |
|---|
| 2026.01.02 | ₩52,690 | ₩53,976 | ₩52,456 | ₩53,252 | +1.07% | 391.8만 |
|---|
| 2025.12.31 | ₩52,723 | ₩52,723 | ₩51,644 | ₩51,899 | -1.56% | 309만 |
|---|
| 2025.12.30 | ₩52,221 | ₩53,025 | ₩52,060 | ₩52,087 | -0.26% | 277.5만 |
|---|
| 2025.12.29 | ₩51,886 | ₩52,247 | ₩51,571 | ₩51,658 | -0.44% | 150.5만 |
|---|
| 2025.12.26 | ₩52,757 | ₩52,783 | ₩51,336 | ₩51,912 | -1.60% | 243.3만 |
|---|
| 2025.12.24 | ₩51,671 | ₩51,953 | ₩51,216 | ₩51,738 | +0.13% | 133만 |
|---|
| 2025.12.23 | ₩51,939 | ₩52,355 | ₩51,309 | ₩51,979 | +0.08% | 249.5만 |
|---|
| 2025.12.22 | ₩53,326 | ₩53,614 | ₩52,100 | ₩52,368 | -1.80% | 281.1만 |
|---|
| 2025.12.19 | ₩52,180 | ₩52,998 | ₩51,470 | ₩52,221 | +0.08% | 240.5만 |
|---|
| 2025.12.18 | ₩52,502 | ₩52,971 | ₩50,050 | ₩50,184 | -4.42% | 360.2만 |
|---|
| 2025.12.17 | ₩52,033 | ₩53,574 | ₩50,572 | ₩50,894 | -2.19% | 535.4만 |
|---|
| 2025.12.16 | ₩51,537 | ₩52,254 | ₩51,477 | ₩51,953 | +0.81% | 488.9만 |
|---|
| 2025.12.15 | ₩53,038 | ₩53,319 | ₩50,479 | ₩50,881 | -4.07% | 363.7만 |
|---|
| 2025.12.12 | ₩54,659 | ₩54,994 | ₩53,071 | ₩53,534 | -2.06% | 275.6만 |
|---|
| 2025.12.11 | ₩53,507 | ₩54,472 | ₩52,958 | ₩54,472 | +1.80% | 386.9만 |
|---|
| 2025.12.10 | ₩54,579 | ₩56,080 | ₩54,324 | ₩54,887 | +0.56% | 266.5만 |
|---|
| 2025.12.09 | ₩53,587 | ₩56,147 | ₩53,400 | ₩55,249 | +3.10% | 302.3만 |
|---|
| 2025.12.08 | ₩54,190 | ₩54,438 | ₩53,145 | ₩53,869 | -0.59% | 198.1만 |
|---|
| 2025.12.05 | ₩53,681 | ₩54,284 | ₩52,301 | ₩52,998 | -1.27% | 207.9만 |
|---|
| 2025.12.04 | ₩55,061 | ₩55,329 | ₩53,922 | ₩54,901 | -0.29% | 124.3만 |
|---|
| 2025.12.03 | ₩54,941 | ₩55,577 | ₩54,458 | ₩55,142 | +0.37% | 161.7만 |
|---|
| 2025.12.02 | ₩52,609 | ₩54,773 | ₩52,448 | ₩54,016 | +2.67% | 261만 |
|---|
| 2025.12.01 | ₩51,189 | ₩51,423 | ₩49,723 | ₩50,720 | -0.92% | 244.7만 |
|---|
| 2025.11.28 | ₩55,182 | ₩55,236 | ₩53,554 | ₩53,829 | -2.45% | 151.8만 |
|---|
| 2025.11.26 | ₩51,765 | ₩53,641 | ₩51,403 | ₩53,360 | +3.08% | 248만 |
|---|
| 2025.11.25 | ₩51,711 | ₩52,261 | ₩51,068 | ₩51,819 | +0.21% | 399만 |
|---|
| 2025.11.24 | ₩50,921 | ₩52,944 | ₩50,519 | ₩52,877 | +3.84% | 268.5만 |
|---|
| 2025.11.21 | ₩49,594 | ₩50,733 | ₩48,804 | ₩50,170 | +1.16% | 735.7만 |
|---|
| 2025.11.20 | ₩54,177 | ₩54,311 | ₩50,974 | ₩51,202 | -5.49% | 281.3만 |
|---|
| 2025.11.19 | ₩54,070 | ₩54,793 | ₩52,482 | ₩53,025 | -1.93% | 296.5만 |
|---|
| 2025.11.18 | ₩54,405 | ₩55,638 | ₩53,922 | ₩55,035 | +1.16% | 234.4만 |
|---|
| 2025.11.17 | ₩55,812 | ₩56,924 | ₩54,056 | ₩54,472 | -2.40% | 330.5만 |
|---|
| 2025.11.14 | ₩56,522 | ₩57,768 | ₩55,812 | ₩55,906 | -1.09% | 348.8만 |
|---|
| 2025.11.13 | ₩60,743 | ₩61,360 | ₩58,050 | ₩58,103 | -4.35% | 254.4만 |
|---|
| 2025.11.12 | ₩62,164 | ₩62,237 | ₩59,805 | ₩60,220 | -3.13% | 170.9만 |
|---|
| 2025.11.11 | ₩62,016 | ₩62,097 | ₩60,897 | ₩60,971 | -1.69% | 102.4만 |
|---|
| 2025.11.10 | ₩62,994 | ₩63,075 | ₩62,097 | ₩62,887 | -0.17% | 176.2만 |
|---|
| 2025.11.07 | ₩59,430 | ₩61,628 | ₩58,974 | ₩61,574 | +3.61% | 240.4만 |
|---|
| 2025.11.06 | ₩61,078 | ₩61,078 | ₩59,497 | ₩59,845 | -2.02% | 195.7만 |
|---|
| 2025.11.05 | ₩60,904 | ₩62,056 | ₩60,609 | ₩61,614 | +1.17% | 186.5만 |
|---|
| 2025.11.04 | ₩61,561 | ₩62,177 | ₩59,055 | ₩59,725 | -2.98% | 370만 |
|---|
| 2025.11.03 | ₩63,785 | ₩64,168 | ₩62,485 | ₩63,249 | -0.84% | 234.4만 |
|---|
| 2025.10.31 | ₩65,165 | ₩65,875 | ₩64,415 | ₩65,152 | -0.02% | 200.1만 |
|---|
| 2025.10.30 | ₩64,348 | ₩64,388 | ₩63,028 | ₩63,142 | -1.87% | 309.8만 |
|---|
| 2025.10.29 | ₩67,390 | ₩67,416 | ₩64,803 | ₩65,621 | -2.62% | 258.4만 |
|---|
| 2025.10.28 | ₩68,247 | ₩68,917 | ₩67,349 | ₩67,416 | -1.22% | 121.6만 |
|---|
| 2025.10.27 | ₩68,301 | ₩68,710 | ₩67,926 | ₩68,207 | -0.14% | 99.5만 |
|---|
| 2025.10.24 | ₩65,996 | ₩66,090 | ₩65,125 | ₩65,648 | -0.53% | 129.2만 |
|---|
| 2025.10.23 | ₩64,763 | ₩66,076 | ₩64,522 | ₩65,406 | +0.99% | 112.3만 |
|---|
| 2025.10.22 | ₩64,214 | ₩64,750 | ₩63,772 | ₩63,932 | -0.44% | 244.1만 |
|---|
| 2025.10.21 | ₩64,509 | ₩67,711 | ₩64,187 | ₩66,331 | +2.83% | 373.8만 |
|---|
| 2025.10.20 | ₩65,701 | ₩66,318 | ₩65,192 | ₩65,795 | +0.14% | 174만 |
|---|
| 2025.10.17 | ₩62,659 | ₩63,785 | ₩62,016 | ₩63,169 | +0.81% | 344.3만 |
|---|
| 2025.10.16 | ₩65,969 | ₩66,157 | ₩63,798 | ₩64,241 | -2.62% | 361.1만 |
|---|
| 2025.10.15 | ₩66,157 | ₩66,632 | ₩65,346 | ₩66,023 | -0.20% | 206.9만 |
|---|
| 2025.10.14 | ₩65,715 | ₩67,416 | ₩65,199 | ₩66,840 | +1.71% | 213.5만 |
|---|
| 2025.10.13 | ₩67,899 | ₩68,830 | ₩67,537 | ₩68,770 | +1.28% | 337만 |
|---|
| 2025.10.10 | ₩72,428 | ₩72,770 | ₩68,770 | ₩69,172 | -4.50% | 402.9만 |
|---|