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 | ₩49,036 | ₩49,243 | ₩48,601 | ₩48,635 | -0.82% | 93.7만 |
| 2026.10.08 | ₩48,662 | ₩48,922 | ₩47,484 | ₩48,314 | -0.71% | 202.5만 |
| 2026.10.07 | ₩49,210 | ₩49,437 | ₩48,916 | ₩49,330 | +0.24% | 163.8만 |
| 2026.10.06 | ₩50,828 | ₩51,270 | ₩50,494 | ₩50,614 | -0.42% | 116만 |
| 2026.10.05 | ₩50,895 | ₩51,283 | ₩50,240 | ₩50,695 | -0.39% | 172.3만 |
| 2026.10.02 | ₩51,203 | ₩51,564 | ₩49,584 | ₩49,825 | -2.69% | 293.3만 |
| 2026.10.01 | ₩49,357 | ₩50,420 | ₩49,350 | ₩50,079 | +1.46% | 131.9만 |
| 2026.09.30 | ₩50,360 | ₩50,601 | ₩49,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,424 |
| -1.86% |
| 216.6만 |
| 2026.09.29 | ₩49,852 | ₩49,952 | ₩49,009 | ₩49,451 | -0.80% | 113.6만 |
|---|
| 2026.09.28 | ₩49,424 | ₩49,899 | ₩48,809 | ₩49,304 | -0.24% | 146.8만 |
|---|
| 2026.09.25 | ₩49,732 | ₩49,859 | ₩49,170 | ₩49,705 | -0.05% | 126.3만 |
|---|
| 2026.09.24 | ₩49,544 | ₩50,217 | ₩49,304 | ₩49,905 | +0.73% | 171.2만 |
|---|
| 2026.09.23 | ₩50,561 | ₩50,842 | ₩49,424 | ₩49,999 | -1.11% | 167만 |
|---|
| 2026.09.22 | ₩50,681 | ₩51,277 | ₩50,527 | ₩50,976 | +0.58% | 144.2만 |
|---|
| 2026.09.21 | ₩50,220 | ₩51,384 | ₩50,133 | ₩51,163 | +1.88% | 263.3만 |
|---|
| 2026.09.18 | ₩46,200 | ₩48,153 | ₩46,180 | ₩48,033 | +3.97% | 249.6만 |
|---|
| 2026.09.17 | ₩45,157 | ₩45,538 | ₩44,890 | ₩45,237 | +0.18% | 129.5만 |
|---|
| 2026.09.16 | ₩44,756 | ₩45,231 | ₩44,321 | ₩44,956 | +0.45% | 305.5만 |
|---|
| 2026.09.15 | ₩45,471 | ₩45,712 | ₩44,288 | ₩44,997 | -1.04% | 361.8만 |
|---|
| 2026.09.14 | ₩46,040 | ₩46,909 | ₩46,000 | ₩46,695 | +1.42% | 210.5만 |
|---|
| 2026.09.11 | ₩45,799 | ₩47,210 | ₩45,451 | ₩45,679 | -0.26% | 176.7만 |
|---|
| 2026.09.10 | ₩45,451 | ₩45,839 | ₩45,364 | ₩45,572 | +0.26% | 113.6만 |
|---|
| 2026.09.09 | ₩47,083 | ₩47,097 | ₩46,140 | ₩46,267 | -1.73% | 156.4만 |
|---|
| 2026.09.08 | ₩46,307 | ₩46,695 | ₩45,873 | ₩46,388 | +0.17% | 125.3만 |
|---|
| 2026.09.04 | ₩46,903 | ₩47,244 | ₩46,508 | ₩47,230 | +0.70% | 112.8만 |
|---|
| 2026.09.03 | ₩46,388 | ₩48,394 | ₩46,388 | ₩48,367 | +4.27% | 283.3만 |
|---|
| 2026.09.02 | ₩45,451 | ₩45,859 | ₩45,277 | ₩45,746 | +0.65% | 164.8만 |
|---|
| 2026.09.01 | ₩46,013 | ₩46,374 | ₩45,157 | ₩45,705 | -0.67% | 175.7만 |
|---|
| 2026.08.31 | ₩46,120 | ₩46,876 | ₩45,960 | ₩46,655 | +1.16% | 245.1만 |
|---|
| 2026.08.28 | ₩46,869 | ₩47,264 | ₩45,478 | ₩45,879 | -2.11% | 354.8만 |
|---|
| 2026.08.27 | ₩46,949 | ₩47,832 | ₩46,669 | ₩47,270 | +0.68% | 151.3만 |
|---|
| 2026.08.26 | ₩46,187 | ₩46,521 | ₩45,919 | ₩46,428 | +0.52% | 94.1만 |
|---|
| 2026.08.25 | ₩46,521 | ₩47,083 | ₩46,194 | ₩46,709 | +0.40% | 172.6만 |
|---|
| 2026.08.24 | ₩46,722 | ₩47,317 | ₩46,047 | ₩46,602 | -0.26% | 329.2만 |
|---|
| 2026.08.21 | ₩45,598 | ₩46,067 | ₩45,090 | ₩45,585 | -0.03% | 414.1만 |
|---|
| 2026.08.20 | ₩42,549 | ₩43,151 | ₩42,054 | ₩43,004 | +1.07% | 304.8만 |
|---|
| 2026.08.19 | ₩38,442 | ₩41,225 | ₩38,309 | ₩40,489 | +5.32% | 624.8만 |
|---|
| 2026.08.18 | ₩37,854 | ₩38,456 | ₩37,834 | ₩38,215 | +0.95% | 89.4만 |
|---|
| 2026.08.17 | ₩37,493 | ₩38,202 | ₩37,493 | ₩38,028 | +1.43% | 127.1만 |
|---|
| 2026.08.14 | ₩37,078 | ₩37,372 | ₩36,944 | ₩37,198 | +0.32% | 73.4만 |
|---|
| 2026.08.13 | ₩37,573 | ₩37,814 | ₩37,118 | ₩37,453 | -0.32% | 110만 |
|---|
| 2026.08.12 | ₩37,774 | ₩37,860 | ₩37,399 | ₩37,479 | -0.78% | 107.8만 |
|---|
| 2026.08.11 | ₩37,947 | ₩37,961 | ₩37,359 | ₩37,546 | -1.06% | 116.4만 |
|---|
| 2026.08.10 | ₩38,375 | ₩38,382 | ₩37,693 | ₩37,827 | -1.43% | 185만 |
|---|
| 2026.08.07 | ₩38,523 | ₩38,630 | ₩38,141 | ₩38,429 | -0.24% | 98.9만 |
|---|
| 2026.08.06 | ₩37,961 | ₩38,429 | ₩37,907 | ₩38,081 | +0.32% | 94.6만 |
|---|
| 2026.08.05 | ₩37,894 | ₩38,396 | ₩37,760 | ₩38,349 | +1.20% | 130.4만 |
|---|
| 2026.08.04 | ₩37,760 | ₩38,088 | ₩37,586 | ₩37,988 | +0.60% | 116만 |
|---|
| 2026.08.03 | ₩37,051 | ₩37,874 | ₩36,944 | ₩37,760 | +1.91% | 182만 |
|---|
| 2026.07.31 | ₩37,693 | ₩37,700 | ₩36,877 | ₩37,198 | -1.31% | 234.8만 |
|---|
| 2026.07.30 | ₩38,309 | ₩38,509 | ₩38,188 | ₩38,295 | -0.03% | 164.1만 |
|---|
| 2026.07.29 | ₩37,921 | ₩38,255 | ₩37,533 | ₩37,560 | -0.95% | 144.1만 |
|---|
| 2026.07.28 | ₩37,399 | ₩37,881 | ₩37,058 | ₩37,747 | +0.93% | 103.8만 |
|---|
| 2026.07.27 | ₩38,389 | ₩38,830 | ₩38,068 | ₩38,416 | +0.07% | 106.7만 |
|---|
| 2026.07.24 | ₩38,041 | ₩38,074 | ₩37,653 | ₩37,947 | -0.25% | 120.1만 |
|---|
| 2026.07.23 | ₩38,442 | ₩38,549 | ₩38,215 | ₩38,309 | -0.35% | 136.2만 |
|---|
| 2026.07.22 | ₩38,790 | ₩39,245 | ₩38,777 | ₩38,977 | +0.48% | 95.1만 |
|---|
| 2026.07.21 | ₩39,285 | ₩39,593 | ₩39,058 | ₩39,298 | +0.03% | 133.4만 |
|---|
| 2026.07.20 | ₩38,148 | ₩38,884 | ₩37,867 | ₩38,523 | +0.98% | 176.4만 |
|---|
| 2026.07.17 | ₩37,158 | ₩38,081 | ₩36,944 | ₩37,961 | +2.16% | 134.7만 |
|---|
| 2026.07.16 | ₩37,988 | ₩38,362 | ₩37,827 | ₩38,001 | +0.04% | 78.6만 |
|---|
| 2026.07.15 | ₩38,603 | ₩38,783 | ₩38,268 | ₩38,416 | -0.49% | 139.7만 |
|---|
| 2026.07.14 | ₩37,800 | ₩38,402 | ₩37,560 | ₩38,188 | +1.03% | 184만 |
|---|
| 2026.07.13 | ₩36,944 | ₩37,212 | ₩36,530 | ₩36,810 | -0.36% | 196.3만 |
|---|
| 2026.07.10 | ₩37,947 | ₩38,282 | ₩37,693 | ₩37,814 | -0.35% | 122.9만 |
|---|
| 2026.07.09 | ₩37,051 | ₩37,533 | ₩36,931 | ₩37,399 | +0.94% | 85.7만 |
|---|
| 2026.07.08 | ₩36,536 | ₩36,877 | ₩36,356 | ₩36,797 | +0.71% | 107.2만 |
|---|
| 2026.07.07 | ₩37,292 | ₩37,974 | ₩37,024 | ₩37,747 | +1.22% | 122만 |
|---|
| 2026.07.06 | ₩36,302 | ₩37,814 | ₩36,222 | ₩37,693 | +3.83% | 242.7만 |
|---|
| 2026.07.02 | ₩36,449 | ₩36,770 | ₩36,155 | ₩36,356 | -0.26% | 170.9만 |
|---|
| 2026.07.01 | ₩34,751 | ₩35,774 | ₩34,617 | ₩35,460 | +2.04% | 179.6만 |
|---|
| 2026.06.30 | ₩34,550 | ₩34,978 | ₩34,349 | ₩34,710 | +0.46% | 220.6만 |
|---|
| 2026.06.29 | ₩35,419 | ₩35,834 | ₩34,831 | ₩35,700 | +0.79% | 173.3만 |
|---|
| 2026.06.26 | ₩34,764 | ₩35,781 | ₩34,751 | ₩35,299 | +1.54% | 251.9만 |
|---|
| 2026.06.25 | ₩36,128 | ₩36,202 | ₩34,309 | ₩35,018 | -3.07% | 347.3만 |
|---|
| 2026.06.24 | ₩36,530 | ₩36,690 | ₩34,904 | ₩35,406 | -3.08% | 403.4만 |
|---|
| 2026.06.23 | ₩36,657 | ₩37,138 | ₩36,596 | ₩36,864 | +0.57% | 120.5만 |
|---|
| 2026.06.22 | ₩38,402 | ₩38,777 | ₩37,988 | ₩38,095 | -0.80% | 110.3만 |
|---|
| 2026.06.18 | ₩38,014 | ₩38,054 | ₩36,797 | ₩37,239 | -2.04% | 218.6만 |
|---|
| 2026.06.17 | ₩38,349 | ₩39,272 | ₩37,854 | ₩37,974 | -0.98% | 234.9만 |
|---|
| 2026.06.16 | ₩39,004 | ₩39,165 | ₩38,630 | ₩38,844 | -0.41% | 91.4만 |
|---|
| 2026.06.15 | ₩39,499 | ₩39,780 | ₩39,191 | ₩39,365 | -0.34% | 169.1만 |
|---|
| 2026.06.12 | ₩37,453 | ₩38,074 | ₩37,252 | ₩37,626 | +0.46% | 167.8만 |
|---|
| 2026.06.11 | ₩37,118 | ₩37,794 | ₩36,837 | ₩37,600 | +1.30% | 204만 |
|---|
| 2026.06.10 | ₩36,382 | ₩37,145 | ₩36,369 | ₩36,623 | +0.66% | 193.5만 |
|---|
| 2026.06.09 | ₩36,837 | ₩36,971 | ₩35,928 | ₩36,703 | -0.36% | 439.4만 |
|---|
| 2026.06.08 | ₩37,600 | ₩37,974 | ₩37,426 | ₩37,493 | -0.28% | 253만 |
|---|
| 2026.06.05 | ₩36,730 | ₩36,851 | ₩34,965 | ₩35,700 | -2.80% | 634.3만 |
|---|
| 2026.06.04 | ₩37,372 | ₩38,135 | ₩37,185 | ₩37,586 | +0.57% | 397.1만 |
|---|
| 2026.06.03 | ₩39,472 | ₩39,686 | ₩38,563 | ₩38,670 | -2.03% | 202.7만 |
|---|
| 2026.06.02 | ₩40,756 | ₩40,810 | ₩39,245 | ₩39,753 | -2.46% | 296.2만 |
|---|
| 2026.06.01 | ₩42,415 | ₩42,542 | ₩41,719 | ₩42,281 | -0.32% | 220.4만 |
|---|
| 2026.05.29 | ₩43,164 | ₩43,920 | ₩42,830 | ₩43,445 | +0.65% | 178.8만 |
|---|
| 2026.05.28 | ₩43,204 | ₩43,552 | ₩42,856 | ₩43,365 | +0.37% | 187만 |
|---|
| 2026.05.27 | ₩44,395 | ₩44,595 | ₩44,087 | ₩44,314 | -0.18% | 129만 |
|---|
| 2026.05.26 | ₩45,371 | ₩46,174 | ₩44,742 | ₩44,890 | -1.06% | 265.4만 |
|---|
| 2026.05.22 | ₩45,679 | ₩45,719 | ₩44,716 | ₩44,849 | -1.82% | 159.8만 |
|---|
| 2026.05.21 | ₩45,665 | ₩46,160 | ₩45,318 | ₩45,933 | +0.59% | 105.3만 |
|---|
| 2026.05.20 | ₩45,679 | ₩46,020 | ₩45,438 | ₩45,919 | +0.53% | 150.7만 |
|---|
| 2026.05.19 | ₩45,264 | ₩45,545 | ₩44,997 | ₩45,398 | +0.30% | 97.3만 |
|---|
| 2026.05.18 | ₩45,679 | ₩45,685 | ₩44,930 | ₩45,438 | -0.53% | 254.5만 |
|---|
| 2026.05.15 | ₩47,324 | ₩47,337 | ₩46,481 | ₩46,789 | -1.13% | 143.1만 |
|---|
| 2026.05.14 | ₩47,284 | ₩48,568 | ₩47,056 | ₩48,167 | +1.87% | 199.5만 |
|---|
| 2026.05.13 | ₩47,391 | ₩47,424 | ₩46,548 | ₩47,083 | -0.65% | 152.8만 |
|---|
| 2026.05.12 | ₩47,685 | ₩47,846 | ₩47,217 | ₩47,805 | +0.25% | 103.1만 |
|---|
| 2026.05.11 | ₩47,993 | ₩48,608 | ₩47,578 | ₩48,474 | +1.00% | 141.9만 |
|---|
| 2026.05.08 | ₩47,123 | ₩47,578 | ₩47,043 | ₩47,444 | +0.68% | 102.2만 |
|---|
| 2026.05.07 | ₩47,912 | ₩47,912 | ₩47,056 | ₩47,418 | -1.03% | 141.9만 |
|---|
| 2026.05.06 | ₩48,501 | ₩48,541 | ₩48,006 | ₩48,193 | -0.63% | 105.2만 |
|---|
| 2026.05.05 | ₩48,207 | ₩48,354 | ₩47,899 | ₩48,314 | +0.22% | 161만 |
|---|
| 2026.05.04 | ₩46,722 | ₩47,792 | ₩46,441 | ₩47,391 | +1.43% | 220.8만 |
|---|
| 2026.05.01 | ₩46,334 | ₩46,742 | ₩46,200 | ₩46,414 | +0.17% | 231.9만 |
|---|
| 2026.04.30 | ₩45,037 | ₩45,358 | ₩44,997 | ₩45,224 | +0.42% | 193.5만 |
|---|
| 2026.04.29 | ₩45,518 | ₩45,518 | ₩44,314 | ₩44,649 | -1.91% | 178.9만 |
|---|
| 2026.04.28 | ₩45,077 | ₩45,217 | ₩44,756 | ₩45,170 | +0.21% | 84.1만 |
|---|
| 2026.04.27 | ₩45,973 | ₩46,307 | ₩45,244 | ₩45,478 | -1.08% | 136만 |
|---|
| 2026.04.24 | ₩46,281 | ₩46,341 | ₩45,799 | ₩45,973 | -0.66% | 147.1만 |
|---|
| 2026.04.23 | ₩45,946 | ₩46,562 | ₩45,545 | ₩46,013 | +0.15% | 147.7만 |
|---|
| 2026.04.22 | ₩46,468 | ₩47,043 | ₩46,334 | ₩46,682 | +0.46% | 172.7만 |
|---|
| 2026.04.21 | ₩44,983 | ₩45,331 | ₩44,281 | ₩44,381 | -1.34% | 146.2만 |
|---|
| 2026.04.20 | ₩44,542 | ₩45,284 | ₩44,221 | ₩45,184 | +1.44% | 169.2만 |
|---|
| 2026.04.17 | ₩45,351 | ₩46,414 | ₩45,130 | ₩45,879 | +1.17% | 444만 |
|---|
| 2026.04.16 | ₩44,395 | ₩44,655 | ₩43,338 | ₩44,622 | +0.51% | 307만 |
|---|
| 2026.04.15 | ₩44,047 | ₩44,568 | ₩43,565 | ₩44,421 | +0.85% | 195.6만 |
|---|
| 2026.04.14 | ₩44,127 | ₩45,050 | ₩43,726 | ₩43,967 | -0.36% | 321.3만 |
|---|
| 2026.04.13 | ₩42,134 | ₩43,498 | ₩41,920 | ₩43,405 | +3.02% | 214.4만 |
|---|
| 2026.04.10 | ₩42,816 | ₩43,405 | ₩42,562 | ₩43,391 | +1.34% | 209.2만 |
|---|
| 2026.04.09 | ₩42,094 | ₩42,957 | ₩41,726 | ₩42,696 | +1.43% | 292.5만 |
|---|
| 2026.04.08 | ₩42,883 | ₩42,963 | ₩41,826 | ₩42,201 | -1.59% | 231.2만 |
|---|
| 2026.04.07 | ₩40,516 | ₩40,863 | ₩40,074 | ₩40,823 | +0.76% | 248만 |
|---|
| 2026.04.06 | ₩41,118 | ₩41,639 | ₩40,937 | ₩41,265 | +0.36% | 305.6만 |
|---|
| 2026.04.02 | ₩39,138 | ₩39,914 | ₩38,884 | ₩39,660 | +1.33% | 250.1만 |
|---|
| 2026.04.01 | ₩40,542 | ₩40,930 | ₩40,181 | ₩40,342 | -0.49% | 303.1만 |
|---|
| 2026.03.31 | ₩39,499 | ₩40,549 | ₩39,285 | ₩40,114 | +1.56% | 556.3만 |
|---|
| 2026.03.30 | ₩40,141 | ₩40,235 | ₩39,158 | ₩39,352 | -1.97% | 302.1만 |
|---|
| 2026.03.27 | ₩39,459 | ₩39,472 | ₩38,763 | ₩39,044 | -1.05% | 422.4만 |
|---|
| 2026.03.26 | ₩41,051 | ₩41,318 | ₩40,302 | ₩40,542 | -1.24% | 355.2만 |
|---|
| 2026.03.25 | ₩42,361 | ₩42,589 | ₩41,739 | ₩41,920 | -1.04% | 278.3만 |
|---|
| 2026.03.24 | ₩41,786 | ₩41,880 | ₩40,756 | ₩41,011 | -1.86% | 286.9만 |
|---|
| 2026.03.23 | ₩41,907 | ₩42,502 | ₩41,465 | ₩41,826 | -0.19% | 389.3만 |
|---|
| 2026.03.20 | ₩41,746 | ₩41,746 | ₩41,051 | ₩41,532 | -0.51% | 298.5만 |
|---|
| 2026.03.19 | ₩41,037 | ₩41,773 | ₩40,703 | ₩41,572 | +1.30% | 331.2만 |
|---|
| 2026.03.18 | ₩42,910 | ₩42,937 | ₩41,933 | ₩42,054 | -2.00% | 350.3만 |
|---|
| 2026.03.17 | ₩43,605 | ₩44,354 | ₩43,445 | ₩44,127 | +1.20% | 243.6만 |
|---|
| 2026.03.16 | ₩43,753 | ₩44,134 | ₩43,204 | ₩43,793 | +0.09% | 395.5만 |
|---|
| 2026.03.13 | ₩43,244 | ₩43,793 | ₩41,947 | ₩42,134 | -2.57% | 499.6만 |
|---|
| 2026.03.12 | ₩41,492 | ₩41,826 | ₩41,051 | ₩41,706 | +0.52% | 357만 |
|---|
| 2026.03.11 | ₩41,559 | ₩42,241 | ₩41,265 | ₩41,813 | +0.61% | 387.7만 |
|---|
| 2026.03.10 | ₩41,947 | ₩42,515 | ₩41,011 | ₩41,452 | -1.18% | 495.6만 |
|---|
| 2026.03.09 | ₩40,689 | ₩41,164 | ₩40,395 | ₩40,890 | +0.49% | 427.4만 |
|---|
| 2026.03.06 | ₩40,837 | ₩40,904 | ₩40,074 | ₩40,288 | -1.34% | 404.2만 |
|---|
| 2026.03.05 | ₩42,943 | ₩43,124 | ₩41,786 | ₩42,161 | -1.82% | 624.2만 |
|---|
| 2026.03.04 | ₩42,482 | ₩43,860 | ₩42,208 | ₩43,271 | +1.86% | 1011.9만 |
|---|
| 2026.03.03 | ₩39,706 | ₩40,837 | ₩39,151 | ₩40,382 | +1.70% | 652.9만 |
|---|
| 2026.03.02 | ₩38,803 | ₩41,519 | ₩38,803 | ₩40,930 | +5.48% | 922.4만 |
|---|
| 2026.02.27 | ₩39,138 | ₩39,272 | ₩38,536 | ₩38,817 | -0.82% | 608만 |
|---|
| 2026.02.26 | ₩40,342 | ₩40,409 | ₩39,379 | ₩39,900 | -1.09% | 858.2만 |
|---|
| 2026.02.25 | ₩39,419 | ₩41,191 | ₩39,178 | ₩40,957 | +3.90% | 1338.9만 |
|---|
| 2026.02.24 | ₩37,292 | ₩38,322 | ₩37,172 | ₩38,161 | +2.33% | 442만 |
|---|
| 2026.02.23 | ₩39,138 | ₩39,205 | ₩37,800 | ₩38,135 | -2.56% | 566.8만 |
|---|
| 2026.02.20 | ₩39,660 | ₩40,288 | ₩39,379 | ₩40,088 | +1.08% | 693.2만 |
|---|
| 2026.02.19 | ₩39,044 | ₩39,767 | ₩38,830 | ₩39,713 | +1.71% | 494.5만 |
|---|
| 2026.02.18 | ₩39,686 | ₩40,449 | ₩38,951 | ₩39,191 | -1.25% | 398만 |
|---|
| 2026.02.17 | ₩40,261 | ₩40,391 | ₩39,399 | ₩40,088 | -0.43% | 285만 |
|---|
| 2026.02.13 | ₩39,820 | ₩41,104 | ₩39,546 | ₩40,703 | +2.22% | 367.7만 |
|---|
| 2026.02.12 | ₩40,221 | ₩40,409 | ₩38,516 | ₩38,670 | -3.86% | 451.6만 |
|---|
| 2026.02.11 | ₩40,248 | ₩40,382 | ₩38,884 | ₩39,967 | -0.70% | 370.6만 |
|---|
| 2026.02.10 | ₩40,944 | ₩41,418 | ₩40,181 | ₩40,703 | -0.59% | 448만 |
|---|
| 2026.02.09 | ₩40,823 | ₩42,107 | ₩40,516 | ₩41,893 | +2.62% | 397.1만 |
|---|
| 2026.02.06 | ₩39,726 | ₩42,341 | ₩39,713 | ₩41,452 | +4.34% | 804.7만 |
|---|
| 2026.02.05 | ₩41,412 | ₩41,873 | ₩36,844 | ₩37,653 | -9.08% | 1704.8만 |
|---|
| 2026.02.04 | ₩44,502 | ₩44,769 | ₩42,616 | ₩43,418 | -2.43% | 756.7만 |
|---|
| 2026.02.03 | ₩46,388 | ₩46,394 | ₩43,131 | ₩45,197 | -2.57% | 931만 |
|---|
| 2026.02.02 | ₩46,174 | ₩46,963 | ₩45,919 | ₩46,133 | -0.09% | 844만 |
|---|
| 2026.01.30 | ₩49,023 | ₩50,053 | ₩48,407 | ₩49,598 | +1.17% | 630.2만 |
|---|
| 2026.01.29 | ₩51,898 | ₩51,965 | ₩49,210 | ₩49,718 | -4.20% | 534.9만 |
|---|
| 2026.01.28 | ₩53,223 | ₩53,544 | ₩52,561 | ₩52,701 | -0.98% | 180.7만 |
|---|
| 2026.01.27 | ₩52,206 | ₩52,915 | ₩51,604 | ₩52,862 | +1.26% | 375.8만 |
|---|
| 2026.01.26 | ₩51,832 | ₩52,547 | ₩51,484 | ₩51,832 | 0.00% | 194.4만 |
|---|
| 2026.01.23 | ₩53,022 | ₩53,958 | ₩52,367 | ₩52,942 | -0.15% | 297.3만 |
|---|
| 2026.01.22 | ₩52,928 | ₩53,209 | ₩52,327 | ₩52,902 | -0.05% | 181.8만 |
|---|
| 2026.01.21 | ₩52,995 | ₩53,570 | ₩51,591 | ₩53,330 | +0.63% | 603.1만 |
|---|
| 2026.01.20 | ₩53,758 | ₩54,039 | ₩52,768 | ₩52,995 | -1.42% | 413.1만 |
|---|
| 2026.01.16 | ₩56,620 | ₩56,714 | ₩55,778 | ₩56,553 | -0.12% | 260.4만 |
|---|
| 2026.01.15 | ₩57,302 | ₩57,449 | ₩56,299 | ₩56,379 | -1.61% | 340.7만 |
|---|
| 2026.01.14 | ₩56,620 | ₩57,998 | ₩56,446 | ₩57,851 | +2.17% | 376.3만 |
|---|
| 2026.01.13 | ₩54,681 | ₩55,992 | ₩54,500 | ₩55,938 | +2.30% | 358.6만 |
|---|
| 2026.01.12 | ₩53,383 | ₩54,654 | ₩53,330 | ₩54,146 | +1.43% | 318.1만 |
|---|
| 2026.01.09 | ₩53,570 | ₩54,440 | ₩53,116 | ₩53,423 | -0.27% | 204.9만 |
|---|
| 2026.01.08 | ₩52,969 | ₩54,106 | ₩52,775 | ₩53,784 | +1.54% | 165.6만 |
|---|
| 2026.01.07 | ₩54,132 | ₩54,513 | ₩53,611 | ₩53,811 | -0.59% | 186.5만 |
|---|
| 2026.01.06 | ₩55,871 | ₩55,871 | ₩53,985 | ₩54,707 | -2.08% | 301만 |
|---|
| 2026.01.05 | ₩54,921 | ₩56,159 | ₩54,681 | ₩55,791 | +1.58% | 315.4만 |
|---|
| 2026.01.02 | ₩52,594 | ₩53,878 | ₩52,361 | ₩53,156 | +1.07% | 391.8만 |
|---|
| 2025.12.31 | ₩52,627 | ₩52,627 | ₩51,551 | ₩51,805 | -1.56% | 309만 |
|---|
| 2025.12.30 | ₩52,126 | ₩52,928 | ₩51,965 | ₩51,992 | -0.26% | 277.5만 |
|---|
| 2025.12.29 | ₩51,791 | ₩52,153 | ₩51,477 | ₩51,564 | -0.44% | 150.5만 |
|---|
| 2025.12.26 | ₩52,661 | ₩52,688 | ₩51,243 | ₩51,818 | -1.60% | 243.3만 |
|---|
| 2025.12.24 | ₩51,577 | ₩51,858 | ₩51,123 | ₩51,644 | +0.13% | 133만 |
|---|
| 2025.12.23 | ₩51,845 | ₩52,260 | ₩51,216 | ₩51,885 | +0.08% | 249.5만 |
|---|
| 2025.12.22 | ₩53,229 | ₩53,517 | ₩52,006 | ₩52,273 | -1.80% | 281.1만 |
|---|
| 2025.12.19 | ₩52,086 | ₩52,902 | ₩51,377 | ₩52,126 | +0.08% | 240.5만 |
|---|
| 2025.12.18 | ₩52,407 | ₩52,875 | ₩49,959 | ₩50,093 | -4.42% | 360.2만 |
|---|
| 2025.12.17 | ₩51,939 | ₩53,477 | ₩50,481 | ₩50,802 | -2.19% | 535.4만 |
|---|
| 2025.12.16 | ₩51,444 | ₩52,159 | ₩51,384 | ₩51,858 | +0.81% | 488.9만 |
|---|
| 2025.12.15 | ₩52,942 | ₩53,223 | ₩50,387 | ₩50,788 | -4.07% | 363.7만 |
|---|
| 2025.12.12 | ₩54,560 | ₩54,895 | ₩52,975 | ₩53,437 | -2.06% | 275.6만 |
|---|
| 2025.12.11 | ₩53,410 | ₩54,373 | ₩52,862 | ₩54,373 | +1.80% | 386.9만 |
|---|
| 2025.12.10 | ₩54,480 | ₩55,978 | ₩54,226 | ₩54,788 | +0.56% | 266.5만 |
|---|
| 2025.12.09 | ₩53,490 | ₩56,045 | ₩53,303 | ₩55,149 | +3.10% | 302.3만 |
|---|
| 2025.12.08 | ₩54,092 | ₩54,340 | ₩53,049 | ₩53,771 | -0.59% | 198.1만 |
|---|
| 2025.12.05 | ₩53,584 | ₩54,186 | ₩52,206 | ₩52,902 | -1.27% | 207.9만 |
|---|
| 2025.12.04 | ₩54,962 | ₩55,229 | ₩53,825 | ₩54,801 | -0.29% | 124.3만 |
|---|
| 2025.12.03 | ₩54,841 | ₩55,477 | ₩54,360 | ₩55,042 | +0.37% | 161.7만 |
|---|
| 2025.12.02 | ₩52,514 | ₩54,674 | ₩52,353 | ₩53,918 | +2.67% | 261만 |
|---|
| 2025.12.01 | ₩51,096 | ₩51,330 | ₩49,633 | ₩50,628 | -0.92% | 244.7만 |
|---|
| 2025.11.28 | ₩55,082 | ₩55,135 | ₩53,457 | ₩53,731 | -2.45% | 151.8만 |
|---|
| 2025.11.26 | ₩51,671 | ₩53,544 | ₩51,310 | ₩53,263 | +3.08% | 248만 |
|---|
| 2025.11.25 | ₩51,618 | ₩52,166 | ₩50,976 | ₩51,725 | +0.21% | 399만 |
|---|
| 2025.11.24 | ₩50,828 | ₩52,848 | ₩50,427 | ₩52,781 | +3.84% | 268.5만 |
|---|
| 2025.11.21 | ₩49,504 | ₩50,641 | ₩48,715 | ₩50,079 | +1.16% | 735.7만 |
|---|
| 2025.11.20 | ₩54,079 | ₩54,213 | ₩50,882 | ₩51,109 | -5.49% | 281.3만 |
|---|
| 2025.11.19 | ₩53,972 | ₩54,694 | ₩52,387 | ₩52,928 | -1.93% | 296.5만 |
|---|
| 2025.11.18 | ₩54,306 | ₩55,537 | ₩53,825 | ₩54,935 | +1.16% | 234.4만 |
|---|
| 2025.11.17 | ₩55,711 | ₩56,821 | ₩53,958 | ₩54,373 | -2.40% | 330.5만 |
|---|
| 2025.11.14 | ₩56,420 | ₩57,664 | ₩55,711 | ₩55,804 | -1.09% | 348.8만 |
|---|
| 2025.11.13 | ₩60,633 | ₩61,248 | ₩57,944 | ₩57,998 | -4.35% | 254.4만 |
|---|
| 2025.11.12 | ₩62,051 | ₩62,124 | ₩59,697 | ₩60,111 | -3.13% | 170.9만 |
|---|
| 2025.11.11 | ₩61,904 | ₩61,984 | ₩60,787 | ₩60,860 | -1.69% | 102.4만 |
|---|
| 2025.11.10 | ₩62,880 | ₩62,960 | ₩61,984 | ₩62,773 | -0.17% | 176.2만 |
|---|
| 2025.11.07 | ₩59,322 | ₩61,516 | ₩58,867 | ₩61,462 | +3.61% | 240.4만 |
|---|
| 2025.11.06 | ₩60,967 | ₩60,967 | ₩59,389 | ₩59,737 | -2.02% | 195.7만 |
|---|
| 2025.11.05 | ₩60,793 | ₩61,944 | ₩60,499 | ₩61,502 | +1.17% | 186.5만 |
|---|
| 2025.11.04 | ₩61,449 | ₩62,064 | ₩58,948 | ₩59,616 | -2.98% | 370만 |
|---|
| 2025.11.03 | ₩63,669 | ₩64,052 | ₩62,372 | ₩63,134 | -0.84% | 234.4만 |
|---|
| 2025.10.31 | ₩65,047 | ₩65,756 | ₩64,298 | ₩65,034 | -0.02% | 200.1만 |
|---|
| 2025.10.30 | ₩64,231 | ₩64,271 | ₩62,914 | ₩63,027 | -1.87% | 309.8만 |
|---|
| 2025.10.29 | ₩67,267 | ₩67,294 | ₩64,686 | ₩65,502 | -2.62% | 258.4만 |
|---|
| 2025.10.28 | ₩68,123 | ₩68,792 | ₩67,227 | ₩67,294 | -1.22% | 121.6만 |
|---|
| 2025.10.27 | ₩68,177 | ₩68,585 | ₩67,802 | ₩68,083 | -0.14% | 99.5만 |
|---|
| 2025.10.24 | ₩65,876 | ₩65,970 | ₩65,007 | ₩65,529 | -0.53% | 129.2만 |
|---|
| 2025.10.23 | ₩64,646 | ₩65,957 | ₩64,405 | ₩65,288 | +0.99% | 112.3만 |
|---|
| 2025.10.22 | ₩64,097 | ₩64,632 | ₩63,656 | ₩63,816 | -0.44% | 244.1만 |
|---|
| 2025.10.21 | ₩64,392 | ₩67,588 | ₩64,071 | ₩66,211 | +2.83% | 373.8만 |
|---|
| 2025.10.20 | ₩65,582 | ₩66,197 | ₩65,074 | ₩65,676 | +0.14% | 174만 |
|---|
| 2025.10.17 | ₩62,546 | ₩63,669 | ₩61,904 | ₩63,054 | +0.81% | 344.3만 |
|---|
| 2025.10.16 | ₩65,850 | ₩66,037 | ₩63,683 | ₩64,124 | -2.62% | 361.1만 |
|---|
| 2025.10.15 | ₩66,037 | ₩66,512 | ₩65,228 | ₩65,903 | -0.20% | 206.9만 |
|---|
| 2025.10.14 | ₩65,595 | ₩67,294 | ₩65,080 | ₩66,719 | +1.71% | 213.5만 |
|---|
| 2025.10.13 | ₩67,776 | ₩68,705 | ₩67,415 | ₩68,645 | +1.28% | 337만 |
|---|
| 2025.10.10 | ₩72,297 | ₩72,638 | ₩68,645 | ₩69,046 | -4.50% | 402.9만 |
|---|