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 | ₩49,183 | ₩49,391 | ₩48,747 | ₩48,780 | -0.82% | 93.7만 |
| 2026.10.08 | ₩48,807 | ₩49,069 | ₩47,626 | ₩48,458 | -0.71% | 202.5만 |
| 2026.10.07 | ₩49,357 | ₩49,585 | ₩49,062 | ₩49,478 | +0.24% | 163.8만 |
| 2026.10.06 | ₩50,980 | ₩51,423 | ₩50,645 | ₩50,766 | -0.42% | 116만 |
| 2026.10.05 | ₩51,047 | ₩51,437 | ₩50,390 | ₩50,846 | -0.39% | 172.3만 |
| 2026.10.02 | ₩51,356 | ₩51,718 | ₩49,733 | ₩49,974 | -2.69% | 293.3만 |
| 2026.10.01 | ₩49,505 | ₩50,571 | ₩49,498 | ₩50,229 | +1.46% | 131.9만 |
| 2026.09.30 | ₩50,511 | ₩50,752 | ₩49,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,572 |
| -1.86% |
| 216.6만 |
| 2026.09.29 | ₩50,001 | ₩50,102 | ₩49,156 | ₩49,599 | -0.80% | 113.6만 |
|---|
| 2026.09.28 | ₩49,572 | ₩50,048 | ₩48,955 | ₩49,451 | -0.24% | 146.8만 |
|---|
| 2026.09.25 | ₩49,880 | ₩50,008 | ₩49,317 | ₩49,853 | -0.05% | 126.3만 |
|---|
| 2026.09.24 | ₩49,692 | ₩50,367 | ₩49,451 | ₩50,055 | +0.73% | 171.2만 |
|---|
| 2026.09.23 | ₩50,712 | ₩50,994 | ₩49,572 | ₩50,149 | -1.11% | 167만 |
|---|
| 2026.09.22 | ₩50,833 | ₩51,430 | ₩50,679 | ₩51,128 | +0.58% | 144.2만 |
|---|
| 2026.09.21 | ₩50,370 | ₩51,537 | ₩50,283 | ₩51,316 | +1.88% | 263.3만 |
|---|
| 2026.09.18 | ₩46,339 | ₩48,297 | ₩46,318 | ₩48,176 | +3.97% | 249.6만 |
|---|
| 2026.09.17 | ₩45,292 | ₩45,674 | ₩45,024 | ₩45,373 | +0.18% | 129.5만 |
|---|
| 2026.09.16 | ₩44,890 | ₩45,366 | ₩44,454 | ₩45,091 | +0.45% | 305.5만 |
|---|
| 2026.09.15 | ₩45,607 | ₩45,849 | ₩44,420 | ₩45,131 | -1.04% | 361.8만 |
|---|
| 2026.09.14 | ₩46,178 | ₩47,050 | ₩46,137 | ₩46,835 | +1.42% | 210.5만 |
|---|
| 2026.09.11 | ₩45,936 | ₩47,351 | ₩45,587 | ₩45,815 | -0.26% | 176.7만 |
|---|
| 2026.09.10 | ₩45,587 | ₩45,976 | ₩45,500 | ₩45,708 | +0.26% | 113.6만 |
|---|
| 2026.09.09 | ₩47,224 | ₩47,237 | ₩46,278 | ₩46,406 | -1.73% | 156.4만 |
|---|
| 2026.09.08 | ₩46,446 | ₩46,835 | ₩46,010 | ₩46,526 | +0.17% | 125.3만 |
|---|
| 2026.09.04 | ₩47,043 | ₩47,385 | ₩46,647 | ₩47,372 | +0.70% | 112.8만 |
|---|
| 2026.09.03 | ₩46,526 | ₩48,539 | ₩46,526 | ₩48,512 | +4.27% | 283.3만 |
|---|
| 2026.09.02 | ₩45,587 | ₩45,996 | ₩45,413 | ₩45,882 | +0.65% | 164.8만 |
|---|
| 2026.09.01 | ₩46,151 | ₩46,513 | ₩45,292 | ₩45,842 | -0.67% | 175.7만 |
|---|
| 2026.08.31 | ₩46,258 | ₩47,016 | ₩46,097 | ₩46,795 | +1.16% | 245.1만 |
|---|
| 2026.08.28 | ₩47,009 | ₩47,405 | ₩45,614 | ₩46,017 | -2.11% | 354.8만 |
|---|
| 2026.08.27 | ₩47,090 | ₩47,975 | ₩46,808 | ₩47,412 | +0.68% | 151.3만 |
|---|
| 2026.08.26 | ₩46,325 | ₩46,660 | ₩46,057 | ₩46,567 | +0.52% | 94.1만 |
|---|
| 2026.08.25 | ₩46,660 | ₩47,224 | ₩46,332 | ₩46,848 | +0.40% | 172.6만 |
|---|
| 2026.08.24 | ₩46,862 | ₩47,459 | ₩46,184 | ₩46,741 | -0.26% | 329.2만 |
|---|
| 2026.08.21 | ₩45,735 | ₩46,204 | ₩45,225 | ₩45,721 | -0.03% | 414.1만 |
|---|
| 2026.08.20 | ₩42,676 | ₩43,280 | ₩42,180 | ₩43,132 | +1.07% | 304.8만 |
|---|
| 2026.08.19 | ₩38,557 | ₩41,348 | ₩38,423 | ₩40,610 | +5.32% | 624.8만 |
|---|
| 2026.08.18 | ₩37,967 | ₩38,571 | ₩37,947 | ₩38,329 | +0.95% | 89.4만 |
|---|
| 2026.08.17 | ₩37,605 | ₩38,316 | ₩37,605 | ₩38,141 | +1.43% | 127.1만 |
|---|
| 2026.08.14 | ₩37,189 | ₩37,484 | ₩37,055 | ₩37,310 | +0.32% | 73.4만 |
|---|
| 2026.08.13 | ₩37,685 | ₩37,927 | ₩37,229 | ₩37,565 | -0.32% | 110만 |
|---|
| 2026.08.12 | ₩37,887 | ₩37,974 | ₩37,511 | ₩37,591 | -0.78% | 107.8만 |
|---|
| 2026.08.11 | ₩38,061 | ₩38,074 | ₩37,471 | ₩37,658 | -1.06% | 116.4만 |
|---|
| 2026.08.10 | ₩38,490 | ₩38,497 | ₩37,806 | ₩37,940 | -1.43% | 185만 |
|---|
| 2026.08.07 | ₩38,638 | ₩38,745 | ₩38,255 | ₩38,544 | -0.24% | 98.9만 |
|---|
| 2026.08.06 | ₩38,074 | ₩38,544 | ₩38,021 | ₩38,195 | +0.32% | 94.6만 |
|---|
| 2026.08.05 | ₩38,007 | ₩38,510 | ₩37,873 | ₩38,463 | +1.20% | 130.4만 |
|---|
| 2026.08.04 | ₩37,873 | ₩38,202 | ₩37,699 | ₩38,101 | +0.60% | 116만 |
|---|
| 2026.08.03 | ₩37,162 | ₩37,987 | ₩37,055 | ₩37,873 | +1.91% | 182만 |
|---|
| 2026.07.31 | ₩37,806 | ₩37,813 | ₩36,988 | ₩37,310 | -1.31% | 234.8만 |
|---|
| 2026.07.30 | ₩38,423 | ₩38,624 | ₩38,302 | ₩38,410 | -0.03% | 164.1만 |
|---|
| 2026.07.29 | ₩38,034 | ₩38,369 | ₩37,645 | ₩37,672 | -0.95% | 144.1만 |
|---|
| 2026.07.28 | ₩37,511 | ₩37,994 | ₩37,169 | ₩37,860 | +0.93% | 103.8만 |
|---|
| 2026.07.27 | ₩38,504 | ₩38,946 | ₩38,182 | ₩38,530 | +0.07% | 106.7만 |
|---|
| 2026.07.24 | ₩38,155 | ₩38,188 | ₩37,766 | ₩38,061 | -0.25% | 120.1만 |
|---|
| 2026.07.23 | ₩38,557 | ₩38,665 | ₩38,329 | ₩38,423 | -0.35% | 136.2만 |
|---|
| 2026.07.22 | ₩38,906 | ₩39,362 | ₩38,893 | ₩39,094 | +0.48% | 95.1만 |
|---|
| 2026.07.21 | ₩39,402 | ₩39,711 | ₩39,174 | ₩39,416 | +0.03% | 133.4만 |
|---|
| 2026.07.20 | ₩38,262 | ₩39,000 | ₩37,980 | ₩38,638 | +0.98% | 176.4만 |
|---|
| 2026.07.17 | ₩37,269 | ₩38,195 | ₩37,055 | ₩38,074 | +2.16% | 134.7만 |
|---|
| 2026.07.16 | ₩38,101 | ₩38,477 | ₩37,940 | ₩38,115 | +0.04% | 78.6만 |
|---|
| 2026.07.15 | ₩38,718 | ₩38,899 | ₩38,383 | ₩38,530 | -0.49% | 139.7만 |
|---|
| 2026.07.14 | ₩37,913 | ₩38,517 | ₩37,672 | ₩38,302 | +1.03% | 184만 |
|---|
| 2026.07.13 | ₩37,055 | ₩37,323 | ₩36,639 | ₩36,921 | -0.36% | 196.3만 |
|---|
| 2026.07.10 | ₩38,061 | ₩38,396 | ₩37,806 | ₩37,927 | -0.35% | 122.9만 |
|---|
| 2026.07.09 | ₩37,162 | ₩37,645 | ₩37,041 | ₩37,511 | +0.94% | 85.7만 |
|---|
| 2026.07.08 | ₩36,646 | ₩36,988 | ₩36,464 | ₩36,907 | +0.71% | 107.2만 |
|---|
| 2026.07.07 | ₩37,404 | ₩38,088 | ₩37,135 | ₩37,860 | +1.22% | 122만 |
|---|
| 2026.07.06 | ₩36,411 | ₩37,927 | ₩36,330 | ₩37,806 | +3.83% | 242.7만 |
|---|
| 2026.07.02 | ₩36,558 | ₩36,880 | ₩36,263 | ₩36,464 | -0.26% | 170.9만 |
|---|
| 2026.07.01 | ₩34,855 | ₩35,881 | ₩34,720 | ₩35,566 | +2.04% | 179.6만 |
|---|
| 2026.06.30 | ₩34,653 | ₩35,083 | ₩34,452 | ₩34,814 | +0.46% | 220.6만 |
|---|
| 2026.06.29 | ₩35,525 | ₩35,941 | ₩34,935 | ₩35,807 | +0.79% | 173.3만 |
|---|
| 2026.06.26 | ₩34,868 | ₩35,888 | ₩34,855 | ₩35,405 | +1.54% | 251.9만 |
|---|
| 2026.06.25 | ₩36,236 | ₩36,310 | ₩34,412 | ₩35,123 | -3.07% | 347.3만 |
|---|
| 2026.06.24 | ₩36,639 | ₩36,800 | ₩35,009 | ₩35,512 | -3.08% | 403.4만 |
|---|
| 2026.06.23 | ₩36,766 | ₩37,249 | ₩36,706 | ₩36,974 | +0.57% | 120.5만 |
|---|
| 2026.06.22 | ₩38,517 | ₩38,893 | ₩38,101 | ₩38,208 | -0.80% | 110.3만 |
|---|
| 2026.06.18 | ₩38,128 | ₩38,168 | ₩36,907 | ₩37,350 | -2.04% | 218.6만 |
|---|
| 2026.06.17 | ₩38,463 | ₩39,389 | ₩37,967 | ₩38,088 | -0.98% | 234.9만 |
|---|
| 2026.06.16 | ₩39,121 | ₩39,282 | ₩38,745 | ₩38,960 | -0.41% | 91.4만 |
|---|
| 2026.06.15 | ₩39,617 | ₩39,899 | ₩39,309 | ₩39,483 | -0.34% | 169.1만 |
|---|
| 2026.06.12 | ₩37,565 | ₩38,188 | ₩37,363 | ₩37,739 | +0.46% | 167.8만 |
|---|
| 2026.06.11 | ₩37,229 | ₩37,907 | ₩36,947 | ₩37,712 | +1.30% | 204만 |
|---|
| 2026.06.10 | ₩36,491 | ₩37,256 | ₩36,478 | ₩36,733 | +0.66% | 193.5만 |
|---|
| 2026.06.09 | ₩36,947 | ₩37,082 | ₩36,035 | ₩36,813 | -0.36% | 439.4만 |
|---|
| 2026.06.08 | ₩37,712 | ₩38,088 | ₩37,538 | ₩37,605 | -0.28% | 253만 |
|---|
| 2026.06.05 | ₩36,840 | ₩36,961 | ₩35,069 | ₩35,807 | -2.80% | 634.3만 |
|---|
| 2026.06.04 | ₩37,484 | ₩38,249 | ₩37,296 | ₩37,699 | +0.57% | 397.1만 |
|---|
| 2026.06.03 | ₩39,590 | ₩39,805 | ₩38,678 | ₩38,785 | -2.03% | 202.7만 |
|---|
| 2026.06.02 | ₩40,878 | ₩40,932 | ₩39,362 | ₩39,872 | -2.46% | 296.2만 |
|---|
| 2026.06.01 | ₩42,542 | ₩42,669 | ₩41,844 | ₩42,408 | -0.32% | 220.4만 |
|---|
| 2026.05.29 | ₩43,293 | ₩44,051 | ₩42,958 | ₩43,575 | +0.65% | 178.8만 |
|---|
| 2026.05.28 | ₩43,333 | ₩43,682 | ₩42,985 | ₩43,494 | +0.37% | 187만 |
|---|
| 2026.05.27 | ₩44,527 | ₩44,729 | ₩44,219 | ₩44,447 | -0.18% | 129만 |
|---|
| 2026.05.26 | ₩45,507 | ₩46,312 | ₩44,876 | ₩45,024 | -1.06% | 265.4만 |
|---|
| 2026.05.22 | ₩45,815 | ₩45,856 | ₩44,849 | ₩44,984 | -1.82% | 159.8만 |
|---|
| 2026.05.21 | ₩45,802 | ₩46,298 | ₩45,453 | ₩46,070 | +0.59% | 105.3만 |
|---|
| 2026.05.20 | ₩45,815 | ₩46,157 | ₩45,574 | ₩46,057 | +0.53% | 150.7만 |
|---|
| 2026.05.19 | ₩45,399 | ₩45,681 | ₩45,131 | ₩45,534 | +0.30% | 97.3만 |
|---|
| 2026.05.18 | ₩45,815 | ₩45,822 | ₩45,064 | ₩45,574 | -0.53% | 254.5만 |
|---|
| 2026.05.15 | ₩47,465 | ₩47,479 | ₩46,620 | ₩46,929 | -1.13% | 143.1만 |
|---|
| 2026.05.14 | ₩47,425 | ₩48,713 | ₩47,197 | ₩48,311 | +1.87% | 199.5만 |
|---|
| 2026.05.13 | ₩47,533 | ₩47,566 | ₩46,687 | ₩47,224 | -0.65% | 152.8만 |
|---|
| 2026.05.12 | ₩47,828 | ₩47,989 | ₩47,358 | ₩47,948 | +0.25% | 103.1만 |
|---|
| 2026.05.11 | ₩48,136 | ₩48,753 | ₩47,720 | ₩48,619 | +1.00% | 141.9만 |
|---|
| 2026.05.08 | ₩47,264 | ₩47,720 | ₩47,184 | ₩47,586 | +0.68% | 102.2만 |
|---|
| 2026.05.07 | ₩48,056 | ₩48,056 | ₩47,197 | ₩47,559 | -1.03% | 141.9만 |
|---|
| 2026.05.06 | ₩48,646 | ₩48,686 | ₩48,150 | ₩48,337 | -0.63% | 105.2만 |
|---|
| 2026.05.05 | ₩48,351 | ₩48,498 | ₩48,042 | ₩48,458 | +0.22% | 161만 |
|---|
| 2026.05.04 | ₩46,862 | ₩47,935 | ₩46,580 | ₩47,533 | +1.43% | 220.8만 |
|---|
| 2026.05.01 | ₩46,473 | ₩46,882 | ₩46,339 | ₩46,553 | +0.17% | 231.9만 |
|---|
| 2026.04.30 | ₩45,171 | ₩45,493 | ₩45,131 | ₩45,359 | +0.42% | 193.5만 |
|---|
| 2026.04.29 | ₩45,654 | ₩45,654 | ₩44,447 | ₩44,782 | -1.91% | 178.9만 |
|---|
| 2026.04.28 | ₩45,212 | ₩45,352 | ₩44,890 | ₩45,305 | +0.21% | 84.1만 |
|---|
| 2026.04.27 | ₩46,110 | ₩46,446 | ₩45,379 | ₩45,614 | -1.08% | 136만 |
|---|
| 2026.04.24 | ₩46,419 | ₩46,479 | ₩45,936 | ₩46,110 | -0.66% | 147.1만 |
|---|
| 2026.04.23 | ₩46,084 | ₩46,701 | ₩45,681 | ₩46,151 | +0.15% | 147.7만 |
|---|
| 2026.04.22 | ₩46,607 | ₩47,184 | ₩46,473 | ₩46,821 | +0.46% | 172.7만 |
|---|
| 2026.04.21 | ₩45,118 | ₩45,466 | ₩44,413 | ₩44,514 | -1.34% | 146.2만 |
|---|
| 2026.04.20 | ₩44,675 | ₩45,420 | ₩44,353 | ₩45,319 | +1.44% | 169.2만 |
|---|
| 2026.04.17 | ₩45,487 | ₩46,553 | ₩45,265 | ₩46,017 | +1.17% | 444만 |
|---|
| 2026.04.16 | ₩44,527 | ₩44,789 | ₩43,468 | ₩44,755 | +0.51% | 307만 |
|---|
| 2026.04.15 | ₩44,179 | ₩44,702 | ₩43,696 | ₩44,554 | +0.85% | 195.6만 |
|---|
| 2026.04.14 | ₩44,259 | ₩45,185 | ₩43,857 | ₩44,098 | -0.36% | 321.3만 |
|---|
| 2026.04.13 | ₩42,260 | ₩43,629 | ₩42,045 | ₩43,535 | +3.02% | 214.4만 |
|---|
| 2026.04.10 | ₩42,944 | ₩43,535 | ₩42,689 | ₩43,521 | +1.34% | 209.2만 |
|---|
| 2026.04.09 | ₩42,220 | ₩43,085 | ₩41,851 | ₩42,824 | +1.43% | 292.5만 |
|---|
| 2026.04.08 | ₩43,011 | ₩43,092 | ₩41,952 | ₩42,327 | -1.59% | 231.2만 |
|---|
| 2026.04.07 | ₩40,637 | ₩40,986 | ₩40,194 | ₩40,945 | +0.76% | 248만 |
|---|
| 2026.04.06 | ₩41,240 | ₩41,764 | ₩41,059 | ₩41,388 | +0.36% | 305.6만 |
|---|
| 2026.04.02 | ₩39,255 | ₩40,033 | ₩39,000 | ₩39,778 | +1.33% | 250.1만 |
|---|
| 2026.04.01 | ₩40,664 | ₩41,053 | ₩40,301 | ₩40,462 | -0.49% | 303.1만 |
|---|
| 2026.03.31 | ₩39,617 | ₩40,670 | ₩39,402 | ₩40,234 | +1.56% | 556.3만 |
|---|
| 2026.03.30 | ₩40,261 | ₩40,355 | ₩39,275 | ₩39,470 | -1.97% | 302.1만 |
|---|
| 2026.03.27 | ₩39,577 | ₩39,590 | ₩38,879 | ₩39,161 | -1.05% | 422.4만 |
|---|
| 2026.03.26 | ₩41,173 | ₩41,442 | ₩40,422 | ₩40,664 | -1.24% | 355.2만 |
|---|
| 2026.03.25 | ₩42,488 | ₩42,716 | ₩41,864 | ₩42,045 | -1.04% | 278.3만 |
|---|
| 2026.03.24 | ₩41,911 | ₩42,005 | ₩40,878 | ₩41,133 | -1.86% | 286.9만 |
|---|
| 2026.03.23 | ₩42,032 | ₩42,629 | ₩41,589 | ₩41,952 | -0.19% | 389.3만 |
|---|
| 2026.03.20 | ₩41,871 | ₩41,871 | ₩41,173 | ₩41,656 | -0.51% | 298.5만 |
|---|
| 2026.03.19 | ₩41,160 | ₩41,898 | ₩40,825 | ₩41,697 | +1.30% | 331.2만 |
|---|
| 2026.03.18 | ₩43,038 | ₩43,065 | ₩42,059 | ₩42,180 | -2.00% | 350.3만 |
|---|
| 2026.03.17 | ₩43,736 | ₩44,487 | ₩43,575 | ₩44,259 | +1.20% | 243.6만 |
|---|
| 2026.03.16 | ₩43,883 | ₩44,266 | ₩43,333 | ₩43,924 | +0.09% | 395.5만 |
|---|
| 2026.03.13 | ₩43,374 | ₩43,924 | ₩42,072 | ₩42,260 | -2.57% | 499.6만 |
|---|
| 2026.03.12 | ₩41,616 | ₩41,952 | ₩41,173 | ₩41,831 | +0.52% | 357만 |
|---|
| 2026.03.11 | ₩41,683 | ₩42,367 | ₩41,388 | ₩41,938 | +0.61% | 387.7만 |
|---|
| 2026.03.10 | ₩42,072 | ₩42,642 | ₩41,133 | ₩41,576 | -1.18% | 495.6만 |
|---|
| 2026.03.09 | ₩40,811 | ₩41,287 | ₩40,516 | ₩41,012 | +0.49% | 427.4만 |
|---|
| 2026.03.06 | ₩40,959 | ₩41,026 | ₩40,194 | ₩40,409 | -1.34% | 404.2만 |
|---|
| 2026.03.05 | ₩43,072 | ₩43,253 | ₩41,911 | ₩42,287 | -1.82% | 624.2만 |
|---|
| 2026.03.04 | ₩42,609 | ₩43,991 | ₩42,334 | ₩43,400 | +1.86% | 1011.9만 |
|---|
| 2026.03.03 | ₩39,825 | ₩40,959 | ₩39,268 | ₩40,503 | +1.70% | 652.9만 |
|---|
| 2026.03.02 | ₩38,920 | ₩41,643 | ₩38,920 | ₩41,053 | +5.48% | 922.4만 |
|---|
| 2026.02.27 | ₩39,255 | ₩39,389 | ₩38,651 | ₩38,933 | -0.82% | 608만 |
|---|
| 2026.02.26 | ₩40,462 | ₩40,529 | ₩39,496 | ₩40,020 | -1.09% | 858.2만 |
|---|
| 2026.02.25 | ₩39,537 | ₩41,314 | ₩39,295 | ₩41,079 | +3.90% | 1338.9만 |
|---|
| 2026.02.24 | ₩37,404 | ₩38,437 | ₩37,283 | ₩38,276 | +2.33% | 442만 |
|---|
| 2026.02.23 | ₩39,255 | ₩39,322 | ₩37,913 | ₩38,249 | -2.56% | 566.8만 |
|---|
| 2026.02.20 | ₩39,778 | ₩40,409 | ₩39,496 | ₩40,207 | +1.08% | 693.2만 |
|---|
| 2026.02.19 | ₩39,161 | ₩39,885 | ₩38,946 | ₩39,832 | +1.71% | 494.5만 |
|---|
| 2026.02.18 | ₩39,805 | ₩40,570 | ₩39,067 | ₩39,309 | -1.25% | 398만 |
|---|
| 2026.02.17 | ₩40,382 | ₩40,512 | ₩39,517 | ₩40,207 | -0.43% | 285만 |
|---|
| 2026.02.13 | ₩39,939 | ₩41,227 | ₩39,664 | ₩40,825 | +2.22% | 367.7만 |
|---|
| 2026.02.12 | ₩40,342 | ₩40,529 | ₩38,631 | ₩38,785 | -3.86% | 451.6만 |
|---|
| 2026.02.11 | ₩40,368 | ₩40,503 | ₩39,000 | ₩40,087 | -0.70% | 370.6만 |
|---|
| 2026.02.10 | ₩41,066 | ₩41,542 | ₩40,301 | ₩40,825 | -0.59% | 448만 |
|---|
| 2026.02.09 | ₩40,945 | ₩42,233 | ₩40,637 | ₩42,019 | +2.62% | 397.1만 |
|---|
| 2026.02.06 | ₩39,845 | ₩42,468 | ₩39,832 | ₩41,576 | +4.34% | 804.7만 |
|---|
| 2026.02.05 | ₩41,536 | ₩41,998 | ₩36,954 | ₩37,766 | -9.08% | 1704.8만 |
|---|
| 2026.02.04 | ₩44,635 | ₩44,903 | ₩42,743 | ₩43,548 | -2.43% | 756.7만 |
|---|
| 2026.02.03 | ₩46,526 | ₩46,533 | ₩43,260 | ₩45,332 | -2.57% | 931만 |
|---|
| 2026.02.02 | ₩46,312 | ₩47,103 | ₩46,057 | ₩46,271 | -0.09% | 844만 |
|---|
| 2026.01.30 | ₩49,169 | ₩50,202 | ₩48,552 | ₩49,746 | +1.17% | 630.2만 |
|---|
| 2026.01.29 | ₩52,054 | ₩52,121 | ₩49,357 | ₩49,867 | -4.20% | 534.9만 |
|---|
| 2026.01.28 | ₩53,382 | ₩53,704 | ₩52,718 | ₩52,859 | -0.98% | 180.7만 |
|---|
| 2026.01.27 | ₩52,362 | ₩53,073 | ₩51,759 | ₩53,020 | +1.26% | 375.8만 |
|---|
| 2026.01.26 | ₩51,987 | ₩52,704 | ₩51,638 | ₩51,987 | 0.00% | 194.4만 |
|---|
| 2026.01.23 | ₩53,181 | ₩54,120 | ₩52,523 | ₩53,100 | -0.15% | 297.3만 |
|---|
| 2026.01.22 | ₩53,087 | ₩53,368 | ₩52,483 | ₩53,060 | -0.05% | 181.8만 |
|---|
| 2026.01.21 | ₩53,154 | ₩53,731 | ₩51,745 | ₩53,489 | +0.63% | 603.1만 |
|---|
| 2026.01.20 | ₩53,919 | ₩54,200 | ₩52,926 | ₩53,154 | -1.42% | 413.1만 |
|---|
| 2026.01.16 | ₩56,790 | ₩56,883 | ₩55,944 | ₩56,722 | -0.12% | 260.4만 |
|---|
| 2026.01.15 | ₩57,474 | ₩57,621 | ₩56,468 | ₩56,548 | -1.61% | 340.7만 |
|---|
| 2026.01.14 | ₩56,790 | ₩58,171 | ₩56,615 | ₩58,024 | +2.17% | 376.3만 |
|---|
| 2026.01.13 | ₩54,844 | ₩56,159 | ₩54,663 | ₩56,105 | +2.30% | 358.6만 |
|---|
| 2026.01.12 | ₩53,543 | ₩54,817 | ₩53,489 | ₩54,308 | +1.43% | 318.1만 |
|---|
| 2026.01.09 | ₩53,731 | ₩54,603 | ₩53,275 | ₩53,583 | -0.27% | 204.9만 |
|---|
| 2026.01.08 | ₩53,127 | ₩54,267 | ₩52,932 | ₩53,945 | +1.54% | 165.6만 |
|---|
| 2026.01.07 | ₩54,294 | ₩54,677 | ₩53,771 | ₩53,972 | -0.59% | 186.5만 |
|---|
| 2026.01.06 | ₩56,038 | ₩56,038 | ₩54,147 | ₩54,871 | -2.08% | 301만 |
|---|
| 2026.01.05 | ₩55,086 | ₩56,327 | ₩54,844 | ₩55,958 | +1.58% | 315.4만 |
|---|
| 2026.01.02 | ₩52,751 | ₩54,039 | ₩52,518 | ₩53,315 | +1.07% | 391.8만 |
|---|
| 2025.12.31 | ₩52,785 | ₩52,785 | ₩51,705 | ₩51,960 | -1.56% | 309만 |
|---|
| 2025.12.30 | ₩52,282 | ₩53,087 | ₩52,121 | ₩52,148 | -0.26% | 277.5만 |
|---|
| 2025.12.29 | ₩51,946 | ₩52,309 | ₩51,631 | ₩51,718 | -0.44% | 150.5만 |
|---|
| 2025.12.26 | ₩52,818 | ₩52,845 | ₩51,396 | ₩51,973 | -1.60% | 243.3만 |
|---|
| 2025.12.24 | ₩51,732 | ₩52,013 | ₩51,276 | ₩51,799 | +0.13% | 133만 |
|---|
| 2025.12.23 | ₩52,000 | ₩52,416 | ₩51,369 | ₩52,040 | +0.08% | 249.5만 |
|---|
| 2025.12.22 | ₩53,389 | ₩53,677 | ₩52,161 | ₩52,429 | -1.80% | 281.1만 |
|---|
| 2025.12.19 | ₩52,242 | ₩53,060 | ₩51,530 | ₩52,282 | +0.08% | 240.5만 |
|---|
| 2025.12.18 | ₩52,563 | ₩53,033 | ₩50,108 | ₩50,243 | -4.42% | 360.2만 |
|---|
| 2025.12.17 | ₩52,094 | ₩53,637 | ₩50,632 | ₩50,954 | -2.19% | 535.4만 |
|---|
| 2025.12.16 | ₩51,598 | ₩52,315 | ₩51,537 | ₩52,013 | +0.81% | 488.9만 |
|---|
| 2025.12.15 | ₩53,100 | ₩53,382 | ₩50,538 | ₩50,940 | -4.07% | 363.7만 |
|---|
| 2025.12.12 | ₩54,723 | ₩55,059 | ₩53,134 | ₩53,597 | -2.06% | 275.6만 |
|---|
| 2025.12.11 | ₩53,570 | ₩54,536 | ₩53,020 | ₩54,536 | +1.80% | 386.9만 |
|---|
| 2025.12.10 | ₩54,643 | ₩56,146 | ₩54,388 | ₩54,952 | +0.56% | 266.5만 |
|---|
| 2025.12.09 | ₩53,650 | ₩56,213 | ₩53,462 | ₩55,314 | +3.10% | 302.3만 |
|---|
| 2025.12.08 | ₩54,254 | ₩54,502 | ₩53,207 | ₩53,932 | -0.59% | 198.1만 |
|---|
| 2025.12.05 | ₩53,744 | ₩54,348 | ₩52,362 | ₩53,060 | -1.27% | 207.9만 |
|---|
| 2025.12.04 | ₩55,126 | ₩55,394 | ₩53,986 | ₩54,965 | -0.29% | 124.3만 |
|---|
| 2025.12.03 | ₩55,005 | ₩55,642 | ₩54,522 | ₩55,206 | +0.37% | 161.7만 |
|---|
| 2025.12.02 | ₩52,671 | ₩54,837 | ₩52,510 | ₩54,079 | +2.67% | 261만 |
|---|
| 2025.12.01 | ₩51,249 | ₩51,484 | ₩49,781 | ₩50,779 | -0.92% | 244.7만 |
|---|
| 2025.11.28 | ₩55,247 | ₩55,300 | ₩53,617 | ₩53,892 | -2.45% | 151.8만 |
|---|
| 2025.11.26 | ₩51,826 | ₩53,704 | ₩51,463 | ₩53,422 | +3.08% | 248만 |
|---|
| 2025.11.25 | ₩51,772 | ₩52,322 | ₩51,128 | ₩51,879 | +0.21% | 399만 |
|---|
| 2025.11.24 | ₩50,980 | ₩53,006 | ₩50,578 | ₩52,939 | +3.84% | 268.5만 |
|---|
| 2025.11.21 | ₩49,652 | ₩50,793 | ₩48,861 | ₩50,229 | +1.16% | 735.7만 |
|---|
| 2025.11.20 | ₩54,240 | ₩54,375 | ₩51,034 | ₩51,262 | -5.49% | 281.3만 |
|---|
| 2025.11.19 | ₩54,133 | ₩54,858 | ₩52,543 | ₩53,087 | -1.93% | 296.5만 |
|---|
| 2025.11.18 | ₩54,469 | ₩55,703 | ₩53,986 | ₩55,099 | +1.16% | 234.4만 |
|---|
| 2025.11.17 | ₩55,877 | ₩56,991 | ₩54,120 | ₩54,536 | -2.40% | 330.5만 |
|---|
| 2025.11.14 | ₩56,588 | ₩57,836 | ₩55,877 | ₩55,971 | -1.09% | 348.8만 |
|---|
| 2025.11.13 | ₩60,814 | ₩61,431 | ₩58,118 | ₩58,171 | -4.35% | 254.4만 |
|---|
| 2025.11.12 | ₩62,236 | ₩62,310 | ₩59,875 | ₩60,291 | -3.13% | 170.9만 |
|---|
| 2025.11.11 | ₩62,089 | ₩62,169 | ₩60,969 | ₩61,042 | -1.69% | 102.4만 |
|---|
| 2025.11.10 | ₩63,068 | ₩63,149 | ₩62,169 | ₩62,961 | -0.17% | 176.2만 |
|---|
| 2025.11.07 | ₩59,500 | ₩61,700 | ₩59,043 | ₩61,646 | +3.61% | 240.4만 |
|---|
| 2025.11.06 | ₩61,150 | ₩61,150 | ₩59,567 | ₩59,915 | -2.02% | 195.7만 |
|---|
| 2025.11.05 | ₩60,975 | ₩62,129 | ₩60,680 | ₩61,686 | +1.17% | 186.5만 |
|---|
| 2025.11.04 | ₩61,633 | ₩62,250 | ₩59,124 | ₩59,795 | -2.98% | 370만 |
|---|
| 2025.11.03 | ₩63,860 | ₩64,243 | ₩62,558 | ₩63,323 | -0.84% | 234.4만 |
|---|
| 2025.10.31 | ₩65,242 | ₩65,953 | ₩64,490 | ₩65,228 | -0.02% | 200.1만 |
|---|
| 2025.10.30 | ₩64,423 | ₩64,463 | ₩63,102 | ₩63,216 | -1.87% | 309.8만 |
|---|
| 2025.10.29 | ₩67,469 | ₩67,495 | ₩64,879 | ₩65,698 | -2.62% | 258.4만 |
|---|
| 2025.10.28 | ₩68,327 | ₩68,998 | ₩67,428 | ₩67,495 | -1.22% | 121.6만 |
|---|
| 2025.10.27 | ₩68,381 | ₩68,790 | ₩68,005 | ₩68,287 | -0.14% | 99.5만 |
|---|
| 2025.10.24 | ₩66,073 | ₩66,167 | ₩65,201 | ₩65,724 | -0.53% | 129.2만 |
|---|
| 2025.10.23 | ₩64,839 | ₩66,154 | ₩64,598 | ₩65,483 | +0.99% | 112.3만 |
|---|
| 2025.10.22 | ₩64,289 | ₩64,826 | ₩63,846 | ₩64,007 | -0.44% | 244.1만 |
|---|
| 2025.10.21 | ₩64,584 | ₩67,791 | ₩64,262 | ₩66,409 | +2.83% | 373.8만 |
|---|
| 2025.10.20 | ₩65,778 | ₩66,395 | ₩65,268 | ₩65,872 | +0.14% | 174만 |
|---|
| 2025.10.17 | ₩62,733 | ₩63,860 | ₩62,089 | ₩63,243 | +0.81% | 344.3만 |
|---|
| 2025.10.16 | ₩66,046 | ₩66,234 | ₩63,873 | ₩64,316 | -2.62% | 361.1만 |
|---|
| 2025.10.15 | ₩66,234 | ₩66,711 | ₩65,423 | ₩66,100 | -0.20% | 206.9만 |
|---|
| 2025.10.14 | ₩65,792 | ₩67,495 | ₩65,275 | ₩66,919 | +1.71% | 213.5만 |
|---|
| 2025.10.13 | ₩67,978 | ₩68,911 | ₩67,616 | ₩68,850 | +1.28% | 337만 |
|---|
| 2025.10.10 | ₩72,513 | ₩72,855 | ₩68,850 | ₩69,253 | -4.50% | 402.9만 |
|---|