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 | ₩49,164 | ₩49,371 | ₩48,728 | ₩48,761 | -0.82% | 93.7만 |
| 2026.10.08 | ₩48,788 | ₩49,050 | ₩47,608 | ₩48,439 | -0.71% | 202.5만 |
| 2026.10.07 | ₩49,338 | ₩49,566 | ₩49,043 | ₩49,459 | +0.24% | 163.8만 |
| 2026.10.06 | ₩50,961 | ₩51,403 | ₩50,625 | ₩50,746 | -0.42% | 116만 |
| 2026.10.05 | ₩51,028 | ₩51,417 | ₩50,371 | ₩50,827 | -0.39% | 172.3만 |
| 2026.10.02 | ₩51,336 | ₩51,698 | ₩49,713 | ₩49,955 | -2.69% | 293.3만 |
| 2026.10.01 | ₩49,485 | ₩50,552 | ₩49,479 | ₩50,210 | +1.46% | 131.9만 |
| 2026.09.30 | ₩50,491 | ₩50,733 | ₩49,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,553 |
| -1.86% |
| 216.6만 |
| 2026.09.29 | ₩49,982 | ₩50,082 | ₩49,137 | ₩49,579 | -0.80% | 113.6만 |
|---|
| 2026.09.28 | ₩49,553 | ₩50,029 | ₩48,936 | ₩49,432 | -0.24% | 146.8만 |
|---|
| 2026.09.25 | ₩49,861 | ₩49,988 | ₩49,298 | ₩49,834 | -0.05% | 126.3만 |
|---|
| 2026.09.24 | ₩49,673 | ₩50,348 | ₩49,432 | ₩50,035 | +0.73% | 171.2만 |
|---|
| 2026.09.23 | ₩50,692 | ₩50,974 | ₩49,553 | ₩50,129 | -1.11% | 167만 |
|---|
| 2026.09.22 | ₩50,813 | ₩51,410 | ₩50,659 | ₩51,108 | +0.58% | 144.2만 |
|---|
| 2026.09.21 | ₩50,350 | ₩51,517 | ₩50,263 | ₩51,296 | +1.88% | 263.3만 |
|---|
| 2026.09.18 | ₩46,321 | ₩48,279 | ₩46,300 | ₩48,158 | +3.97% | 249.6만 |
|---|
| 2026.09.17 | ₩45,275 | ₩45,657 | ₩45,006 | ₩45,355 | +0.18% | 129.5만 |
|---|
| 2026.09.16 | ₩44,872 | ₩45,348 | ₩44,436 | ₩45,073 | +0.45% | 305.5만 |
|---|
| 2026.09.15 | ₩45,590 | ₩45,831 | ₩44,403 | ₩45,114 | -1.04% | 361.8만 |
|---|
| 2026.09.14 | ₩46,160 | ₩47,031 | ₩46,119 | ₩46,817 | +1.42% | 210.5만 |
|---|
| 2026.09.11 | ₩45,918 | ₩47,333 | ₩45,570 | ₩45,798 | -0.26% | 176.7만 |
|---|
| 2026.09.10 | ₩45,570 | ₩45,958 | ₩45,482 | ₩45,690 | +0.26% | 113.6만 |
|---|
| 2026.09.09 | ₩47,206 | ₩47,219 | ₩46,260 | ₩46,388 | -1.73% | 156.4만 |
|---|
| 2026.09.08 | ₩46,428 | ₩46,817 | ₩45,992 | ₩46,508 | +0.17% | 125.3만 |
|---|
| 2026.09.04 | ₩47,025 | ₩47,367 | ₩46,629 | ₩47,353 | +0.70% | 112.8만 |
|---|
| 2026.09.03 | ₩46,508 | ₩48,520 | ₩46,508 | ₩48,493 | +4.27% | 283.3만 |
|---|
| 2026.09.02 | ₩45,570 | ₩45,979 | ₩45,395 | ₩45,865 | +0.65% | 164.8만 |
|---|
| 2026.09.01 | ₩46,133 | ₩46,495 | ₩45,275 | ₩45,824 | -0.67% | 175.7만 |
|---|
| 2026.08.31 | ₩46,240 | ₩46,998 | ₩46,079 | ₩46,777 | +1.16% | 245.1만 |
|---|
| 2026.08.28 | ₩46,991 | ₩47,387 | ₩45,596 | ₩45,999 | -2.11% | 354.8만 |
|---|
| 2026.08.27 | ₩47,072 | ₩47,957 | ₩46,790 | ₩47,393 | +0.68% | 151.3만 |
|---|
| 2026.08.26 | ₩46,307 | ₩46,642 | ₩46,039 | ₩46,549 | +0.52% | 94.1만 |
|---|
| 2026.08.25 | ₩46,642 | ₩47,206 | ₩46,314 | ₩46,830 | +0.40% | 172.6만 |
|---|
| 2026.08.24 | ₩46,844 | ₩47,440 | ₩46,166 | ₩46,723 | -0.26% | 329.2만 |
|---|
| 2026.08.21 | ₩45,717 | ₩46,186 | ₩45,207 | ₩45,704 | -0.03% | 414.1만 |
|---|
| 2026.08.20 | ₩42,659 | ₩43,263 | ₩42,163 | ₩43,115 | +1.07% | 304.8만 |
|---|
| 2026.08.19 | ₩38,542 | ₩41,332 | ₩38,408 | ₩40,594 | +5.32% | 624.8만 |
|---|
| 2026.08.18 | ₩37,952 | ₩38,556 | ₩37,932 | ₩38,314 | +0.95% | 89.4만 |
|---|
| 2026.08.17 | ₩37,590 | ₩38,301 | ₩37,590 | ₩38,127 | +1.43% | 127.1만 |
|---|
| 2026.08.14 | ₩37,174 | ₩37,469 | ₩37,040 | ₩37,295 | +0.32% | 73.4만 |
|---|
| 2026.08.13 | ₩37,671 | ₩37,912 | ₩37,215 | ₩37,550 | -0.32% | 110만 |
|---|
| 2026.08.12 | ₩37,872 | ₩37,959 | ₩37,496 | ₩37,577 | -0.78% | 107.8만 |
|---|
| 2026.08.11 | ₩38,046 | ₩38,060 | ₩37,456 | ₩37,644 | -1.06% | 116.4만 |
|---|
| 2026.08.10 | ₩38,475 | ₩38,482 | ₩37,791 | ₩37,925 | -1.43% | 185만 |
|---|
| 2026.08.07 | ₩38,623 | ₩38,730 | ₩38,241 | ₩38,529 | -0.24% | 98.9만 |
|---|
| 2026.08.06 | ₩38,060 | ₩38,529 | ₩38,006 | ₩38,180 | +0.32% | 94.6만 |
|---|
| 2026.08.05 | ₩37,993 | ₩38,495 | ₩37,858 | ₩38,448 | +1.20% | 130.4만 |
|---|
| 2026.08.04 | ₩37,858 | ₩38,187 | ₩37,684 | ₩38,086 | +0.60% | 116만 |
|---|
| 2026.08.03 | ₩37,148 | ₩37,972 | ₩37,040 | ₩37,858 | +1.91% | 182만 |
|---|
| 2026.07.31 | ₩37,791 | ₩37,798 | ₩36,973 | ₩37,295 | -1.31% | 234.8만 |
|---|
| 2026.07.30 | ₩38,408 | ₩38,609 | ₩38,288 | ₩38,395 | -0.03% | 164.1만 |
|---|
| 2026.07.29 | ₩38,019 | ₩38,355 | ₩37,630 | ₩37,657 | -0.95% | 144.1만 |
|---|
| 2026.07.28 | ₩37,496 | ₩37,979 | ₩37,154 | ₩37,845 | +0.93% | 103.8만 |
|---|
| 2026.07.27 | ₩38,489 | ₩38,931 | ₩38,167 | ₩38,516 | +0.07% | 106.7만 |
|---|
| 2026.07.24 | ₩38,140 | ₩38,174 | ₩37,751 | ₩38,046 | -0.25% | 120.1만 |
|---|
| 2026.07.23 | ₩38,542 | ₩38,650 | ₩38,314 | ₩38,408 | -0.35% | 136.2만 |
|---|
| 2026.07.22 | ₩38,891 | ₩39,347 | ₩38,878 | ₩39,079 | +0.48% | 95.1만 |
|---|
| 2026.07.21 | ₩39,387 | ₩39,696 | ₩39,159 | ₩39,401 | +0.03% | 133.4만 |
|---|
| 2026.07.20 | ₩38,247 | ₩38,985 | ₩37,966 | ₩38,623 | +0.98% | 176.4만 |
|---|
| 2026.07.17 | ₩37,255 | ₩38,180 | ₩37,040 | ₩38,060 | +2.16% | 134.7만 |
|---|
| 2026.07.16 | ₩38,086 | ₩38,462 | ₩37,925 | ₩38,100 | +0.04% | 78.6만 |
|---|
| 2026.07.15 | ₩38,703 | ₩38,884 | ₩38,368 | ₩38,516 | -0.49% | 139.7만 |
|---|
| 2026.07.14 | ₩37,899 | ₩38,502 | ₩37,657 | ₩38,288 | +1.03% | 184만 |
|---|
| 2026.07.13 | ₩37,040 | ₩37,309 | ₩36,625 | ₩36,906 | -0.36% | 196.3만 |
|---|
| 2026.07.10 | ₩38,046 | ₩38,381 | ₩37,791 | ₩37,912 | -0.35% | 122.9만 |
|---|
| 2026.07.09 | ₩37,148 | ₩37,630 | ₩37,027 | ₩37,496 | +0.94% | 85.7만 |
|---|
| 2026.07.08 | ₩36,631 | ₩36,973 | ₩36,450 | ₩36,893 | +0.71% | 107.2만 |
|---|
| 2026.07.07 | ₩37,389 | ₩38,073 | ₩37,121 | ₩37,845 | +1.22% | 122만 |
|---|
| 2026.07.06 | ₩36,397 | ₩37,912 | ₩36,316 | ₩37,791 | +3.83% | 242.7만 |
|---|
| 2026.07.02 | ₩36,544 | ₩36,866 | ₩36,249 | ₩36,450 | -0.26% | 170.9만 |
|---|
| 2026.07.01 | ₩34,841 | ₩35,867 | ₩34,707 | ₩35,552 | +2.04% | 179.6만 |
|---|
| 2026.06.30 | ₩34,640 | ₩35,069 | ₩34,439 | ₩34,801 | +0.46% | 220.6만 |
|---|
| 2026.06.29 | ₩35,512 | ₩35,927 | ₩34,921 | ₩35,793 | +0.79% | 173.3만 |
|---|
| 2026.06.26 | ₩34,854 | ₩35,874 | ₩34,841 | ₩35,391 | +1.54% | 251.9만 |
|---|
| 2026.06.25 | ₩36,222 | ₩36,296 | ₩34,398 | ₩35,109 | -3.07% | 347.3만 |
|---|
| 2026.06.24 | ₩36,625 | ₩36,786 | ₩34,995 | ₩35,498 | -3.08% | 403.4만 |
|---|
| 2026.06.23 | ₩36,752 | ₩37,235 | ₩36,692 | ₩36,960 | +0.57% | 120.5만 |
|---|
| 2026.06.22 | ₩38,502 | ₩38,878 | ₩38,086 | ₩38,194 | -0.80% | 110.3만 |
|---|
| 2026.06.18 | ₩38,113 | ₩38,153 | ₩36,893 | ₩37,335 | -2.04% | 218.6만 |
|---|
| 2026.06.17 | ₩38,448 | ₩39,374 | ₩37,952 | ₩38,073 | -0.98% | 234.9만 |
|---|
| 2026.06.16 | ₩39,106 | ₩39,267 | ₩38,730 | ₩38,945 | -0.41% | 91.4만 |
|---|
| 2026.06.15 | ₩39,602 | ₩39,883 | ₩39,293 | ₩39,468 | -0.34% | 169.1만 |
|---|
| 2026.06.12 | ₩37,550 | ₩38,174 | ₩37,349 | ₩37,724 | +0.46% | 167.8만 |
|---|
| 2026.06.11 | ₩37,215 | ₩37,892 | ₩36,933 | ₩37,697 | +1.30% | 204만 |
|---|
| 2026.06.10 | ₩36,477 | ₩37,242 | ₩36,464 | ₩36,718 | +0.66% | 193.5만 |
|---|
| 2026.06.09 | ₩36,933 | ₩37,067 | ₩36,021 | ₩36,799 | -0.36% | 439.4만 |
|---|
| 2026.06.08 | ₩37,697 | ₩38,073 | ₩37,523 | ₩37,590 | -0.28% | 253만 |
|---|
| 2026.06.05 | ₩36,826 | ₩36,946 | ₩35,056 | ₩35,793 | -2.80% | 634.3만 |
|---|
| 2026.06.04 | ₩37,469 | ₩38,234 | ₩37,282 | ₩37,684 | +0.57% | 397.1만 |
|---|
| 2026.06.03 | ₩39,575 | ₩39,790 | ₩38,663 | ₩38,770 | -2.03% | 202.7만 |
|---|
| 2026.06.02 | ₩40,862 | ₩40,916 | ₩39,347 | ₩39,857 | -2.46% | 296.2만 |
|---|
| 2026.06.01 | ₩42,525 | ₩42,653 | ₩41,828 | ₩42,391 | -0.32% | 220.4만 |
|---|
| 2026.05.29 | ₩43,276 | ₩44,034 | ₩42,941 | ₩43,558 | +0.65% | 178.8만 |
|---|
| 2026.05.28 | ₩43,317 | ₩43,665 | ₩42,968 | ₩43,477 | +0.37% | 187만 |
|---|
| 2026.05.27 | ₩44,510 | ₩44,711 | ₩44,202 | ₩44,430 | -0.18% | 129만 |
|---|
| 2026.05.26 | ₩45,489 | ₩46,294 | ₩44,859 | ₩45,006 | -1.06% | 265.4만 |
|---|
| 2026.05.22 | ₩45,798 | ₩45,838 | ₩44,832 | ₩44,966 | -1.82% | 159.8만 |
|---|
| 2026.05.21 | ₩45,784 | ₩46,280 | ₩45,435 | ₩46,052 | +0.59% | 105.3만 |
|---|
| 2026.05.20 | ₩45,798 | ₩46,140 | ₩45,556 | ₩46,039 | +0.53% | 150.7만 |
|---|
| 2026.05.19 | ₩45,382 | ₩45,663 | ₩45,114 | ₩45,516 | +0.30% | 97.3만 |
|---|
| 2026.05.18 | ₩45,798 | ₩45,804 | ₩45,047 | ₩45,556 | -0.53% | 254.5만 |
|---|
| 2026.05.15 | ₩47,447 | ₩47,460 | ₩46,602 | ₩46,911 | -1.13% | 143.1만 |
|---|
| 2026.05.14 | ₩47,407 | ₩48,694 | ₩47,179 | ₩48,292 | +1.87% | 199.5만 |
|---|
| 2026.05.13 | ₩47,514 | ₩47,548 | ₩46,669 | ₩47,206 | -0.65% | 152.8만 |
|---|
| 2026.05.12 | ₩47,809 | ₩47,970 | ₩47,340 | ₩47,930 | +0.25% | 103.1만 |
|---|
| 2026.05.11 | ₩48,118 | ₩48,734 | ₩47,702 | ₩48,600 | +1.00% | 141.9만 |
|---|
| 2026.05.08 | ₩47,246 | ₩47,702 | ₩47,165 | ₩47,568 | +0.68% | 102.2만 |
|---|
| 2026.05.07 | ₩48,037 | ₩48,037 | ₩47,179 | ₩47,541 | -1.03% | 141.9만 |
|---|
| 2026.05.06 | ₩48,627 | ₩48,667 | ₩48,131 | ₩48,319 | -0.63% | 105.2만 |
|---|
| 2026.05.05 | ₩48,332 | ₩48,480 | ₩48,024 | ₩48,439 | +0.22% | 161만 |
|---|
| 2026.05.04 | ₩46,844 | ₩47,916 | ₩46,562 | ₩47,514 | +1.43% | 220.8만 |
|---|
| 2026.05.01 | ₩46,455 | ₩46,864 | ₩46,321 | ₩46,535 | +0.17% | 231.9만 |
|---|
| 2026.04.30 | ₩45,154 | ₩45,476 | ₩45,114 | ₩45,342 | +0.42% | 193.5만 |
|---|
| 2026.04.29 | ₩45,637 | ₩45,637 | ₩44,430 | ₩44,765 | -1.91% | 178.9만 |
|---|
| 2026.04.28 | ₩45,194 | ₩45,335 | ₩44,872 | ₩45,288 | +0.21% | 84.1만 |
|---|
| 2026.04.27 | ₩46,093 | ₩46,428 | ₩45,362 | ₩45,596 | -1.08% | 136만 |
|---|
| 2026.04.24 | ₩46,401 | ₩46,461 | ₩45,918 | ₩46,093 | -0.66% | 147.1만 |
|---|
| 2026.04.23 | ₩46,066 | ₩46,683 | ₩45,663 | ₩46,133 | +0.15% | 147.7만 |
|---|
| 2026.04.22 | ₩46,589 | ₩47,165 | ₩46,455 | ₩46,803 | +0.46% | 172.7만 |
|---|
| 2026.04.21 | ₩45,100 | ₩45,449 | ₩44,396 | ₩44,497 | -1.34% | 146.2만 |
|---|
| 2026.04.20 | ₩44,658 | ₩45,402 | ₩44,336 | ₩45,301 | +1.44% | 169.2만 |
|---|
| 2026.04.17 | ₩45,469 | ₩46,535 | ₩45,248 | ₩45,999 | +1.17% | 444만 |
|---|
| 2026.04.16 | ₩44,510 | ₩44,772 | ₩43,451 | ₩44,738 | +0.51% | 307만 |
|---|
| 2026.04.15 | ₩44,161 | ₩44,684 | ₩43,679 | ₩44,537 | +0.85% | 195.6만 |
|---|
| 2026.04.14 | ₩44,242 | ₩45,167 | ₩43,840 | ₩44,081 | -0.36% | 321.3만 |
|---|
| 2026.04.13 | ₩42,244 | ₩43,612 | ₩42,029 | ₩43,518 | +3.02% | 214.4만 |
|---|
| 2026.04.10 | ₩42,928 | ₩43,518 | ₩42,673 | ₩43,504 | +1.34% | 209.2만 |
|---|
| 2026.04.09 | ₩42,203 | ₩43,068 | ₩41,835 | ₩42,807 | +1.43% | 292.5만 |
|---|
| 2026.04.08 | ₩42,995 | ₩43,075 | ₩41,935 | ₩42,311 | -1.59% | 231.2만 |
|---|
| 2026.04.07 | ₩40,621 | ₩40,970 | ₩40,178 | ₩40,929 | +0.76% | 248만 |
|---|
| 2026.04.06 | ₩41,224 | ₩41,748 | ₩41,043 | ₩41,372 | +0.36% | 305.6만 |
|---|
| 2026.04.02 | ₩39,240 | ₩40,018 | ₩38,985 | ₩39,763 | +1.33% | 250.1만 |
|---|
| 2026.04.01 | ₩40,648 | ₩41,037 | ₩40,286 | ₩40,447 | -0.49% | 303.1만 |
|---|
| 2026.03.31 | ₩39,602 | ₩40,655 | ₩39,387 | ₩40,219 | +1.56% | 556.3만 |
|---|
| 2026.03.30 | ₩40,246 | ₩40,339 | ₩39,260 | ₩39,454 | -1.97% | 302.1만 |
|---|
| 2026.03.27 | ₩39,562 | ₩39,575 | ₩38,864 | ₩39,146 | -1.05% | 422.4만 |
|---|
| 2026.03.26 | ₩41,157 | ₩41,426 | ₩40,406 | ₩40,648 | -1.24% | 355.2만 |
|---|
| 2026.03.25 | ₩42,472 | ₩42,700 | ₩41,848 | ₩42,029 | -1.04% | 278.3만 |
|---|
| 2026.03.24 | ₩41,895 | ₩41,989 | ₩40,862 | ₩41,117 | -1.86% | 286.9만 |
|---|
| 2026.03.23 | ₩42,016 | ₩42,612 | ₩41,573 | ₩41,935 | -0.19% | 389.3만 |
|---|
| 2026.03.20 | ₩41,855 | ₩41,855 | ₩41,157 | ₩41,640 | -0.51% | 298.5만 |
|---|
| 2026.03.19 | ₩41,144 | ₩41,882 | ₩40,809 | ₩41,680 | +1.30% | 331.2만 |
|---|
| 2026.03.18 | ₩43,022 | ₩43,048 | ₩42,043 | ₩42,163 | -2.00% | 350.3만 |
|---|
| 2026.03.17 | ₩43,719 | ₩44,470 | ₩43,558 | ₩44,242 | +1.20% | 243.6만 |
|---|
| 2026.03.16 | ₩43,866 | ₩44,249 | ₩43,317 | ₩43,907 | +0.09% | 395.5만 |
|---|
| 2026.03.13 | ₩43,357 | ₩43,907 | ₩42,056 | ₩42,244 | -2.57% | 499.6만 |
|---|
| 2026.03.12 | ₩41,600 | ₩41,935 | ₩41,157 | ₩41,815 | +0.52% | 357만 |
|---|
| 2026.03.11 | ₩41,667 | ₩42,351 | ₩41,372 | ₩41,922 | +0.61% | 387.7만 |
|---|
| 2026.03.10 | ₩42,056 | ₩42,626 | ₩41,117 | ₩41,560 | -1.18% | 495.6만 |
|---|
| 2026.03.09 | ₩40,795 | ₩41,271 | ₩40,500 | ₩40,997 | +0.49% | 427.4만 |
|---|
| 2026.03.06 | ₩40,943 | ₩41,010 | ₩40,178 | ₩40,393 | -1.34% | 404.2만 |
|---|
| 2026.03.05 | ₩43,055 | ₩43,236 | ₩41,895 | ₩42,271 | -1.82% | 624.2만 |
|---|
| 2026.03.04 | ₩42,592 | ₩43,974 | ₩42,317 | ₩43,384 | +1.86% | 1011.9만 |
|---|
| 2026.03.03 | ₩39,810 | ₩40,943 | ₩39,253 | ₩40,487 | +1.70% | 652.9만 |
|---|
| 2026.03.02 | ₩38,904 | ₩41,627 | ₩38,904 | ₩41,037 | +5.48% | 922.4만 |
|---|
| 2026.02.27 | ₩39,240 | ₩39,374 | ₩38,636 | ₩38,918 | -0.82% | 608만 |
|---|
| 2026.02.26 | ₩40,447 | ₩40,514 | ₩39,481 | ₩40,004 | -1.09% | 858.2만 |
|---|
| 2026.02.25 | ₩39,521 | ₩41,298 | ₩39,280 | ₩41,064 | +3.90% | 1338.9만 |
|---|
| 2026.02.24 | ₩37,389 | ₩38,422 | ₩37,268 | ₩38,261 | +2.33% | 442만 |
|---|
| 2026.02.23 | ₩39,240 | ₩39,307 | ₩37,899 | ₩38,234 | -2.56% | 566.8만 |
|---|
| 2026.02.20 | ₩39,763 | ₩40,393 | ₩39,481 | ₩40,192 | +1.08% | 693.2만 |
|---|
| 2026.02.19 | ₩39,146 | ₩39,870 | ₩38,931 | ₩39,816 | +1.71% | 494.5만 |
|---|
| 2026.02.18 | ₩39,790 | ₩40,554 | ₩39,052 | ₩39,293 | -1.25% | 398만 |
|---|
| 2026.02.17 | ₩40,366 | ₩40,496 | ₩39,501 | ₩40,192 | -0.43% | 285만 |
|---|
| 2026.02.13 | ₩39,924 | ₩41,211 | ₩39,649 | ₩40,809 | +2.22% | 367.7만 |
|---|
| 2026.02.12 | ₩40,326 | ₩40,514 | ₩38,616 | ₩38,770 | -3.86% | 451.6만 |
|---|
| 2026.02.11 | ₩40,353 | ₩40,487 | ₩38,985 | ₩40,071 | -0.70% | 370.6만 |
|---|
| 2026.02.10 | ₩41,050 | ₩41,526 | ₩40,286 | ₩40,809 | -0.59% | 448만 |
|---|
| 2026.02.09 | ₩40,929 | ₩42,217 | ₩40,621 | ₩42,002 | +2.62% | 397.1만 |
|---|
| 2026.02.06 | ₩39,830 | ₩42,452 | ₩39,816 | ₩41,560 | +4.34% | 804.7만 |
|---|
| 2026.02.05 | ₩41,520 | ₩41,982 | ₩36,940 | ₩37,751 | -9.08% | 1704.8만 |
|---|
| 2026.02.04 | ₩44,617 | ₩44,886 | ₩42,726 | ₩43,531 | -2.43% | 756.7만 |
|---|
| 2026.02.03 | ₩46,508 | ₩46,515 | ₩43,243 | ₩45,315 | -2.57% | 931만 |
|---|
| 2026.02.02 | ₩46,294 | ₩47,085 | ₩46,039 | ₩46,254 | -0.09% | 844만 |
|---|
| 2026.01.30 | ₩49,150 | ₩50,183 | ₩48,533 | ₩49,727 | +1.17% | 630.2만 |
|---|
| 2026.01.29 | ₩52,034 | ₩52,101 | ₩49,338 | ₩49,848 | -4.20% | 534.9만 |
|---|
| 2026.01.28 | ₩53,361 | ₩53,683 | ₩52,697 | ₩52,838 | -0.98% | 180.7만 |
|---|
| 2026.01.27 | ₩52,342 | ₩53,053 | ₩51,738 | ₩52,999 | +1.26% | 375.8만 |
|---|
| 2026.01.26 | ₩51,966 | ₩52,684 | ₩51,618 | ₩51,966 | 0.00% | 194.4만 |
|---|
| 2026.01.23 | ₩53,160 | ₩54,099 | ₩52,503 | ₩53,080 | -0.15% | 297.3만 |
|---|
| 2026.01.22 | ₩53,066 | ₩53,348 | ₩52,463 | ₩53,039 | -0.05% | 181.8만 |
|---|
| 2026.01.21 | ₩53,133 | ₩53,710 | ₩51,725 | ₩53,468 | +0.63% | 603.1만 |
|---|
| 2026.01.20 | ₩53,898 | ₩54,179 | ₩52,905 | ₩53,133 | -1.42% | 413.1만 |
|---|
| 2026.01.16 | ₩56,767 | ₩56,861 | ₩55,923 | ₩56,700 | -0.12% | 260.4만 |
|---|
| 2026.01.15 | ₩57,451 | ₩57,599 | ₩56,446 | ₩56,526 | -1.61% | 340.7만 |
|---|
| 2026.01.14 | ₩56,767 | ₩58,149 | ₩56,593 | ₩58,001 | +2.17% | 376.3만 |
|---|
| 2026.01.13 | ₩54,823 | ₩56,137 | ₩54,642 | ₩56,084 | +2.30% | 358.6만 |
|---|
| 2026.01.12 | ₩53,522 | ₩54,796 | ₩53,468 | ₩54,287 | +1.43% | 318.1만 |
|---|
| 2026.01.09 | ₩53,710 | ₩54,582 | ₩53,254 | ₩53,562 | -0.27% | 204.9만 |
|---|
| 2026.01.08 | ₩53,106 | ₩54,246 | ₩52,912 | ₩53,924 | +1.54% | 165.6만 |
|---|
| 2026.01.07 | ₩54,273 | ₩54,655 | ₩53,750 | ₩53,951 | -0.59% | 186.5만 |
|---|
| 2026.01.06 | ₩56,016 | ₩56,016 | ₩54,126 | ₩54,850 | -2.08% | 301만 |
|---|
| 2026.01.05 | ₩55,064 | ₩56,305 | ₩54,823 | ₩55,936 | +1.58% | 315.4만 |
|---|
| 2026.01.02 | ₩52,731 | ₩54,018 | ₩52,498 | ₩53,294 | +1.07% | 391.8만 |
|---|
| 2025.12.31 | ₩52,764 | ₩52,764 | ₩51,685 | ₩51,940 | -1.56% | 309만 |
|---|
| 2025.12.30 | ₩52,261 | ₩53,066 | ₩52,101 | ₩52,127 | -0.26% | 277.5만 |
|---|
| 2025.12.29 | ₩51,926 | ₩52,288 | ₩51,611 | ₩51,698 | -0.44% | 150.5만 |
|---|
| 2025.12.26 | ₩52,798 | ₩52,825 | ₩51,376 | ₩51,953 | -1.60% | 243.3만 |
|---|
| 2025.12.24 | ₩51,712 | ₩51,993 | ₩51,256 | ₩51,779 | +0.13% | 133만 |
|---|
| 2025.12.23 | ₩51,980 | ₩52,396 | ₩51,350 | ₩52,020 | +0.08% | 249.5만 |
|---|
| 2025.12.22 | ₩53,368 | ₩53,656 | ₩52,141 | ₩52,409 | -1.80% | 281.1만 |
|---|
| 2025.12.19 | ₩52,221 | ₩53,039 | ₩51,510 | ₩52,261 | +0.08% | 240.5만 |
|---|
| 2025.12.18 | ₩52,543 | ₩53,012 | ₩50,089 | ₩50,223 | -4.42% | 360.2만 |
|---|
| 2025.12.17 | ₩52,074 | ₩53,616 | ₩50,612 | ₩50,934 | -2.19% | 535.4만 |
|---|
| 2025.12.16 | ₩51,578 | ₩52,295 | ₩51,517 | ₩51,993 | +0.81% | 488.9만 |
|---|
| 2025.12.15 | ₩53,080 | ₩53,361 | ₩50,518 | ₩50,920 | -4.07% | 363.7만 |
|---|
| 2025.12.12 | ₩54,702 | ₩55,038 | ₩53,113 | ₩53,576 | -2.06% | 275.6만 |
|---|
| 2025.12.11 | ₩53,549 | ₩54,514 | ₩52,999 | ₩54,514 | +1.80% | 386.9만 |
|---|
| 2025.12.10 | ₩54,622 | ₩56,124 | ₩54,367 | ₩54,930 | +0.56% | 266.5만 |
|---|
| 2025.12.09 | ₩53,629 | ₩56,191 | ₩53,442 | ₩55,292 | +3.10% | 302.3만 |
|---|
| 2025.12.08 | ₩54,233 | ₩54,481 | ₩53,187 | ₩53,911 | -0.59% | 198.1만 |
|---|
| 2025.12.05 | ₩53,723 | ₩54,327 | ₩52,342 | ₩53,039 | -1.27% | 207.9만 |
|---|
| 2025.12.04 | ₩55,105 | ₩55,373 | ₩53,965 | ₩54,944 | -0.29% | 124.3만 |
|---|
| 2025.12.03 | ₩54,984 | ₩55,621 | ₩54,501 | ₩55,185 | +0.37% | 161.7만 |
|---|
| 2025.12.02 | ₩52,650 | ₩54,816 | ₩52,489 | ₩54,059 | +2.67% | 261만 |
|---|
| 2025.12.01 | ₩51,229 | ₩51,464 | ₩49,762 | ₩50,759 | -0.92% | 244.7만 |
|---|
| 2025.11.28 | ₩55,225 | ₩55,279 | ₩53,596 | ₩53,871 | -2.45% | 151.8만 |
|---|
| 2025.11.26 | ₩51,806 | ₩53,683 | ₩51,443 | ₩53,401 | +3.08% | 248만 |
|---|
| 2025.11.25 | ₩51,752 | ₩52,302 | ₩51,108 | ₩51,859 | +0.21% | 399만 |
|---|
| 2025.11.24 | ₩50,961 | ₩52,986 | ₩50,558 | ₩52,919 | +3.84% | 268.5만 |
|---|
| 2025.11.21 | ₩49,633 | ₩50,773 | ₩48,842 | ₩50,210 | +1.16% | 735.7만 |
|---|
| 2025.11.20 | ₩54,219 | ₩54,354 | ₩51,014 | ₩51,242 | -5.49% | 281.3만 |
|---|
| 2025.11.19 | ₩54,112 | ₩54,836 | ₩52,523 | ₩53,066 | -1.93% | 296.5만 |
|---|
| 2025.11.18 | ₩54,447 | ₩55,681 | ₩53,965 | ₩55,078 | +1.16% | 234.4만 |
|---|
| 2025.11.17 | ₩55,856 | ₩56,969 | ₩54,099 | ₩54,514 | -2.40% | 330.5만 |
|---|
| 2025.11.14 | ₩56,566 | ₩57,814 | ₩55,856 | ₩55,949 | -1.09% | 348.8만 |
|---|
| 2025.11.13 | ₩60,791 | ₩61,408 | ₩58,095 | ₩58,149 | -4.35% | 254.4만 |
|---|
| 2025.11.12 | ₩62,212 | ₩62,286 | ₩59,852 | ₩60,268 | -3.13% | 170.9만 |
|---|
| 2025.11.11 | ₩62,065 | ₩62,145 | ₩60,945 | ₩61,019 | -1.69% | 102.4만 |
|---|
| 2025.11.10 | ₩63,044 | ₩63,124 | ₩62,145 | ₩62,936 | -0.17% | 176.2만 |
|---|
| 2025.11.07 | ₩59,476 | ₩61,676 | ₩59,020 | ₩61,622 | +3.61% | 240.4만 |
|---|
| 2025.11.06 | ₩61,126 | ₩61,126 | ₩59,544 | ₩59,892 | -2.02% | 195.7만 |
|---|
| 2025.11.05 | ₩60,952 | ₩62,105 | ₩60,657 | ₩61,662 | +1.17% | 186.5만 |
|---|
| 2025.11.04 | ₩61,609 | ₩62,226 | ₩59,101 | ₩59,771 | -2.98% | 370만 |
|---|
| 2025.11.03 | ₩63,835 | ₩64,218 | ₩62,534 | ₩63,299 | -0.84% | 234.4만 |
|---|
| 2025.10.31 | ₩65,216 | ₩65,927 | ₩64,465 | ₩65,203 | -0.02% | 200.1만 |
|---|
| 2025.10.30 | ₩64,398 | ₩64,438 | ₩63,077 | ₩63,191 | -1.87% | 309.8만 |
|---|
| 2025.10.29 | ₩67,442 | ₩67,469 | ₩64,854 | ₩65,672 | -2.62% | 258.4만 |
|---|
| 2025.10.28 | ₩68,301 | ₩68,971 | ₩67,402 | ₩67,469 | -1.22% | 121.6만 |
|---|
| 2025.10.27 | ₩68,354 | ₩68,763 | ₩67,979 | ₩68,260 | -0.14% | 99.5만 |
|---|
| 2025.10.24 | ₩66,048 | ₩66,142 | ₩65,176 | ₩65,699 | -0.53% | 129.2만 |
|---|
| 2025.10.23 | ₩64,814 | ₩66,128 | ₩64,573 | ₩65,458 | +0.99% | 112.3만 |
|---|
| 2025.10.22 | ₩64,264 | ₩64,801 | ₩63,822 | ₩63,982 | -0.44% | 244.1만 |
|---|
| 2025.10.21 | ₩64,559 | ₩67,764 | ₩64,237 | ₩66,383 | +2.83% | 373.8만 |
|---|
| 2025.10.20 | ₩65,753 | ₩66,370 | ₩65,243 | ₩65,847 | +0.14% | 174만 |
|---|
| 2025.10.17 | ₩62,708 | ₩63,835 | ₩62,065 | ₩63,218 | +0.81% | 344.3만 |
|---|
| 2025.10.16 | ₩66,021 | ₩66,209 | ₩63,848 | ₩64,291 | -2.62% | 361.1만 |
|---|
| 2025.10.15 | ₩66,209 | ₩66,685 | ₩65,397 | ₩66,075 | -0.20% | 206.9만 |
|---|
| 2025.10.14 | ₩65,766 | ₩67,469 | ₩65,250 | ₩66,893 | +1.71% | 213.5만 |
|---|
| 2025.10.13 | ₩67,952 | ₩68,884 | ₩67,590 | ₩68,824 | +1.28% | 337만 |
|---|
| 2025.10.10 | ₩72,485 | ₩72,827 | ₩68,824 | ₩69,226 | -4.50% | 402.9만 |
|---|