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 | ₩49,069 | ₩49,276 | ₩48,634 | ₩48,667 | -0.82% | 93.7만 |
| 2026.10.08 | ₩48,694 | ₩48,955 | ₩47,516 | ₩48,346 | -0.71% | 202.5만 |
| 2026.10.07 | ₩49,243 | ₩49,470 | ₩48,948 | ₩49,363 | +0.24% | 163.8만 |
| 2026.10.06 | ₩50,862 | ₩51,304 | ₩50,528 | ₩50,648 | -0.42% | 116만 |
| 2026.10.05 | ₩50,929 | ₩51,317 | ₩50,273 | ₩50,728 | -0.39% | 172.3만 |
| 2026.10.02 | ₩51,237 | ₩51,598 | ₩49,617 | ₩49,858 | -2.69% | 293.3만 |
| 2026.10.01 | ₩49,390 | ₩50,454 | ₩49,383 | ₩50,113 | +1.46% | 131.9만 |
| 2026.09.30 | ₩50,394 | ₩50,635 | ₩49,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,457 |
| -1.86% |
| 216.6만 |
| 2026.09.29 | ₩49,885 | ₩49,986 | ₩49,042 | ₩49,484 | -0.80% | 113.6만 |
|---|
| 2026.09.28 | ₩49,457 | ₩49,932 | ₩48,841 | ₩49,336 | -0.24% | 146.8만 |
|---|
| 2026.09.25 | ₩49,765 | ₩49,892 | ₩49,203 | ₩49,738 | -0.05% | 126.3만 |
|---|
| 2026.09.24 | ₩49,577 | ₩50,251 | ₩49,336 | ₩49,939 | +0.73% | 171.2만 |
|---|
| 2026.09.23 | ₩50,595 | ₩50,876 | ₩49,457 | ₩50,032 | -1.11% | 167만 |
|---|
| 2026.09.22 | ₩50,715 | ₩51,311 | ₩50,561 | ₩51,009 | +0.58% | 144.2만 |
|---|
| 2026.09.21 | ₩50,253 | ₩51,418 | ₩50,166 | ₩51,197 | +1.88% | 263.3만 |
|---|
| 2026.09.18 | ₩46,231 | ₩48,185 | ₩46,211 | ₩48,065 | +3.97% | 249.6만 |
|---|
| 2026.09.17 | ₩45,187 | ₩45,569 | ₩44,919 | ₩45,267 | +0.18% | 129.5만 |
|---|
| 2026.09.16 | ₩44,786 | ₩45,261 | ₩44,351 | ₩44,986 | +0.45% | 305.5만 |
|---|
| 2026.09.15 | ₩45,502 | ₩45,743 | ₩44,317 | ₩45,026 | -1.04% | 361.8만 |
|---|
| 2026.09.14 | ₩46,070 | ₩46,940 | ₩46,030 | ₩46,726 | +1.42% | 210.5만 |
|---|
| 2026.09.11 | ₩45,830 | ₩47,242 | ₩45,482 | ₩45,709 | -0.26% | 176.7만 |
|---|
| 2026.09.10 | ₩45,482 | ₩45,870 | ₩45,395 | ₩45,602 | +0.26% | 113.6만 |
|---|
| 2026.09.09 | ₩47,114 | ₩47,128 | ₩46,171 | ₩46,298 | -1.73% | 156.4만 |
|---|
| 2026.09.08 | ₩46,338 | ₩46,726 | ₩45,903 | ₩46,418 | +0.17% | 125.3만 |
|---|
| 2026.09.04 | ₩46,934 | ₩47,275 | ₩46,539 | ₩47,262 | +0.70% | 112.8만 |
|---|
| 2026.09.03 | ₩46,418 | ₩48,426 | ₩46,418 | ₩48,399 | +4.27% | 283.3만 |
|---|
| 2026.09.02 | ₩45,482 | ₩45,890 | ₩45,308 | ₩45,776 | +0.65% | 164.8만 |
|---|
| 2026.09.01 | ₩46,044 | ₩46,405 | ₩45,187 | ₩45,736 | -0.67% | 175.7만 |
|---|
| 2026.08.31 | ₩46,151 | ₩46,907 | ₩45,990 | ₩46,686 | +1.16% | 245.1만 |
|---|
| 2026.08.28 | ₩46,900 | ₩47,295 | ₩45,508 | ₩45,910 | -2.11% | 354.8만 |
|---|
| 2026.08.27 | ₩46,981 | ₩47,864 | ₩46,700 | ₩47,302 | +0.68% | 151.3만 |
|---|
| 2026.08.26 | ₩46,218 | ₩46,552 | ₩45,950 | ₩46,459 | +0.52% | 94.1만 |
|---|
| 2026.08.25 | ₩46,552 | ₩47,114 | ₩46,224 | ₩46,740 | +0.40% | 172.6만 |
|---|
| 2026.08.24 | ₩46,753 | ₩47,349 | ₩46,077 | ₩46,633 | -0.26% | 329.2만 |
|---|
| 2026.08.21 | ₩45,629 | ₩46,097 | ₩45,120 | ₩45,615 | -0.03% | 414.1만 |
|---|
| 2026.08.20 | ₩42,577 | ₩43,179 | ₩42,082 | ₩43,032 | +1.07% | 304.8만 |
|---|
| 2026.08.19 | ₩38,468 | ₩41,252 | ₩38,334 | ₩40,516 | +5.32% | 624.8만 |
|---|
| 2026.08.18 | ₩37,879 | ₩38,481 | ₩37,859 | ₩38,240 | +0.95% | 89.4만 |
|---|
| 2026.08.17 | ₩37,518 | ₩38,227 | ₩37,518 | ₩38,053 | +1.43% | 127.1만 |
|---|
| 2026.08.14 | ₩37,103 | ₩37,397 | ₩36,969 | ₩37,223 | +0.32% | 73.4만 |
|---|
| 2026.08.13 | ₩37,598 | ₩37,839 | ₩37,143 | ₩37,477 | -0.32% | 110만 |
|---|
| 2026.08.12 | ₩37,799 | ₩37,886 | ₩37,424 | ₩37,504 | -0.78% | 107.8만 |
|---|
| 2026.08.11 | ₩37,973 | ₩37,986 | ₩37,384 | ₩37,571 | -1.06% | 116.4만 |
|---|
| 2026.08.10 | ₩38,401 | ₩38,408 | ₩37,718 | ₩37,852 | -1.43% | 185만 |
|---|
| 2026.08.07 | ₩38,548 | ₩38,655 | ₩38,167 | ₩38,455 | -0.24% | 98.9만 |
|---|
| 2026.08.06 | ₩37,986 | ₩38,455 | ₩37,933 | ₩38,107 | +0.32% | 94.6만 |
|---|
| 2026.08.05 | ₩37,919 | ₩38,421 | ₩37,785 | ₩38,374 | +1.20% | 130.4만 |
|---|
| 2026.08.04 | ₩37,785 | ₩38,113 | ₩37,611 | ₩38,013 | +0.60% | 116만 |
|---|
| 2026.08.03 | ₩37,076 | ₩37,899 | ₩36,969 | ₩37,785 | +1.91% | 182만 |
|---|
| 2026.07.31 | ₩37,718 | ₩37,725 | ₩36,902 | ₩37,223 | -1.31% | 234.8만 |
|---|
| 2026.07.30 | ₩38,334 | ₩38,535 | ₩38,214 | ₩38,321 | -0.03% | 164.1만 |
|---|
| 2026.07.29 | ₩37,946 | ₩38,281 | ₩37,558 | ₩37,585 | -0.95% | 144.1만 |
|---|
| 2026.07.28 | ₩37,424 | ₩37,906 | ₩37,083 | ₩37,772 | +0.93% | 103.8만 |
|---|
| 2026.07.27 | ₩38,414 | ₩38,856 | ₩38,093 | ₩38,441 | +0.07% | 106.7만 |
|---|
| 2026.07.24 | ₩38,066 | ₩38,100 | ₩37,678 | ₩37,973 | -0.25% | 120.1만 |
|---|
| 2026.07.23 | ₩38,468 | ₩38,575 | ₩38,240 | ₩38,334 | -0.35% | 136.2만 |
|---|
| 2026.07.22 | ₩38,816 | ₩39,271 | ₩38,803 | ₩39,003 | +0.48% | 95.1만 |
|---|
| 2026.07.21 | ₩39,311 | ₩39,619 | ₩39,084 | ₩39,325 | +0.03% | 133.4만 |
|---|
| 2026.07.20 | ₩38,173 | ₩38,910 | ₩37,892 | ₩38,548 | +0.98% | 176.4만 |
|---|
| 2026.07.17 | ₩37,183 | ₩38,107 | ₩36,969 | ₩37,986 | +2.16% | 134.7만 |
|---|
| 2026.07.16 | ₩38,013 | ₩38,388 | ₩37,852 | ₩38,026 | +0.04% | 78.6만 |
|---|
| 2026.07.15 | ₩38,629 | ₩38,809 | ₩38,294 | ₩38,441 | -0.49% | 139.7만 |
|---|
| 2026.07.14 | ₩37,825 | ₩38,428 | ₩37,585 | ₩38,214 | +1.03% | 184만 |
|---|
| 2026.07.13 | ₩36,969 | ₩37,237 | ₩36,554 | ₩36,835 | -0.36% | 196.3만 |
|---|
| 2026.07.10 | ₩37,973 | ₩38,307 | ₩37,718 | ₩37,839 | -0.35% | 122.9만 |
|---|
| 2026.07.09 | ₩37,076 | ₩37,558 | ₩36,955 | ₩37,424 | +0.94% | 85.7만 |
|---|
| 2026.07.08 | ₩36,561 | ₩36,902 | ₩36,380 | ₩36,822 | +0.71% | 107.2만 |
|---|
| 2026.07.07 | ₩37,317 | ₩37,999 | ₩37,049 | ₩37,772 | +1.22% | 122만 |
|---|
| 2026.07.06 | ₩36,326 | ₩37,839 | ₩36,246 | ₩37,718 | +3.83% | 242.7만 |
|---|
| 2026.07.02 | ₩36,474 | ₩36,795 | ₩36,179 | ₩36,380 | -0.26% | 170.9만 |
|---|
| 2026.07.01 | ₩34,774 | ₩35,798 | ₩34,640 | ₩35,483 | +2.04% | 179.6만 |
|---|
| 2026.06.30 | ₩34,573 | ₩35,001 | ₩34,372 | ₩34,734 | +0.46% | 220.6만 |
|---|
| 2026.06.29 | ₩35,443 | ₩35,858 | ₩34,854 | ₩35,724 | +0.79% | 173.3만 |
|---|
| 2026.06.26 | ₩34,787 | ₩35,804 | ₩34,774 | ₩35,322 | +1.54% | 251.9만 |
|---|
| 2026.06.25 | ₩36,152 | ₩36,226 | ₩34,332 | ₩35,041 | -3.07% | 347.3만 |
|---|
| 2026.06.24 | ₩36,554 | ₩36,715 | ₩34,928 | ₩35,430 | -3.08% | 403.4만 |
|---|
| 2026.06.23 | ₩36,681 | ₩37,163 | ₩36,621 | ₩36,889 | +0.57% | 120.5만 |
|---|
| 2026.06.22 | ₩38,428 | ₩38,803 | ₩38,013 | ₩38,120 | -0.80% | 110.3만 |
|---|
| 2026.06.18 | ₩38,040 | ₩38,080 | ₩36,822 | ₩37,263 | -2.04% | 218.6만 |
|---|
| 2026.06.17 | ₩38,374 | ₩39,298 | ₩37,879 | ₩37,999 | -0.98% | 234.9만 |
|---|
| 2026.06.16 | ₩39,030 | ₩39,191 | ₩38,655 | ₩38,869 | -0.41% | 91.4만 |
|---|
| 2026.06.15 | ₩39,525 | ₩39,806 | ₩39,217 | ₩39,391 | -0.34% | 169.1만 |
|---|
| 2026.06.12 | ₩37,477 | ₩38,100 | ₩37,277 | ₩37,651 | +0.46% | 167.8만 |
|---|
| 2026.06.11 | ₩37,143 | ₩37,819 | ₩36,862 | ₩37,625 | +1.30% | 204만 |
|---|
| 2026.06.10 | ₩36,407 | ₩37,170 | ₩36,393 | ₩36,648 | +0.66% | 193.5만 |
|---|
| 2026.06.09 | ₩36,862 | ₩36,996 | ₩35,952 | ₩36,728 | -0.36% | 439.4만 |
|---|
| 2026.06.08 | ₩37,625 | ₩37,999 | ₩37,451 | ₩37,518 | -0.28% | 253만 |
|---|
| 2026.06.05 | ₩36,755 | ₩36,875 | ₩34,988 | ₩35,724 | -2.80% | 634.3만 |
|---|
| 2026.06.04 | ₩37,397 | ₩38,160 | ₩37,210 | ₩37,611 | +0.57% | 397.1만 |
|---|
| 2026.06.03 | ₩39,499 | ₩39,713 | ₩38,588 | ₩38,695 | -2.03% | 202.7만 |
|---|
| 2026.06.02 | ₩40,783 | ₩40,837 | ₩39,271 | ₩39,780 | -2.46% | 296.2만 |
|---|
| 2026.06.01 | ₩42,443 | ₩42,570 | ₩41,747 | ₩42,309 | -0.32% | 220.4만 |
|---|
| 2026.05.29 | ₩43,193 | ₩43,949 | ₩42,858 | ₩43,474 | +0.65% | 178.8만 |
|---|
| 2026.05.28 | ₩43,233 | ₩43,581 | ₩42,885 | ₩43,394 | +0.37% | 187만 |
|---|
| 2026.05.27 | ₩44,424 | ₩44,625 | ₩44,116 | ₩44,344 | -0.18% | 129만 |
|---|
| 2026.05.26 | ₩45,401 | ₩46,204 | ₩44,772 | ₩44,919 | -1.06% | 265.4만 |
|---|
| 2026.05.22 | ₩45,709 | ₩45,749 | ₩44,745 | ₩44,879 | -1.82% | 159.8만 |
|---|
| 2026.05.21 | ₩45,696 | ₩46,191 | ₩45,348 | ₩45,963 | +0.59% | 105.3만 |
|---|
| 2026.05.20 | ₩45,709 | ₩46,050 | ₩45,468 | ₩45,950 | +0.53% | 150.7만 |
|---|
| 2026.05.19 | ₩45,294 | ₩45,575 | ₩45,026 | ₩45,428 | +0.30% | 97.3만 |
|---|
| 2026.05.18 | ₩45,709 | ₩45,716 | ₩44,960 | ₩45,468 | -0.53% | 254.5만 |
|---|
| 2026.05.15 | ₩47,355 | ₩47,369 | ₩46,512 | ₩46,820 | -1.13% | 143.1만 |
|---|
| 2026.05.14 | ₩47,315 | ₩48,600 | ₩47,088 | ₩48,199 | +1.87% | 199.5만 |
|---|
| 2026.05.13 | ₩47,422 | ₩47,456 | ₩46,579 | ₩47,114 | -0.65% | 152.8만 |
|---|
| 2026.05.12 | ₩47,717 | ₩47,877 | ₩47,248 | ₩47,837 | +0.25% | 103.1만 |
|---|
| 2026.05.11 | ₩48,025 | ₩48,640 | ₩47,610 | ₩48,507 | +1.00% | 141.9만 |
|---|
| 2026.05.08 | ₩47,155 | ₩47,610 | ₩47,074 | ₩47,476 | +0.68% | 102.2만 |
|---|
| 2026.05.07 | ₩47,944 | ₩47,944 | ₩47,088 | ₩47,449 | -1.03% | 141.9만 |
|---|
| 2026.05.06 | ₩48,533 | ₩48,573 | ₩48,038 | ₩48,225 | -0.63% | 105.2만 |
|---|
| 2026.05.05 | ₩48,239 | ₩48,386 | ₩47,931 | ₩48,346 | +0.22% | 161만 |
|---|
| 2026.05.04 | ₩46,753 | ₩47,824 | ₩46,472 | ₩47,422 | +1.43% | 220.8만 |
|---|
| 2026.05.01 | ₩46,365 | ₩46,773 | ₩46,231 | ₩46,445 | +0.17% | 231.9만 |
|---|
| 2026.04.30 | ₩45,067 | ₩45,388 | ₩45,026 | ₩45,254 | +0.42% | 193.5만 |
|---|
| 2026.04.29 | ₩45,548 | ₩45,548 | ₩44,344 | ₩44,678 | -1.91% | 178.9만 |
|---|
| 2026.04.28 | ₩45,107 | ₩45,247 | ₩44,786 | ₩45,200 | +0.21% | 84.1만 |
|---|
| 2026.04.27 | ₩46,004 | ₩46,338 | ₩45,274 | ₩45,508 | -1.08% | 136만 |
|---|
| 2026.04.24 | ₩46,311 | ₩46,372 | ₩45,830 | ₩46,004 | -0.66% | 147.1만 |
|---|
| 2026.04.23 | ₩45,977 | ₩46,592 | ₩45,575 | ₩46,044 | +0.15% | 147.7만 |
|---|
| 2026.04.22 | ₩46,499 | ₩47,074 | ₩46,365 | ₩46,713 | +0.46% | 172.7만 |
|---|
| 2026.04.21 | ₩45,013 | ₩45,361 | ₩44,310 | ₩44,411 | -1.34% | 146.2만 |
|---|
| 2026.04.20 | ₩44,571 | ₩45,314 | ₩44,250 | ₩45,214 | +1.44% | 169.2만 |
|---|
| 2026.04.17 | ₩45,381 | ₩46,445 | ₩45,160 | ₩45,910 | +1.17% | 444만 |
|---|
| 2026.04.16 | ₩44,424 | ₩44,685 | ₩43,367 | ₩44,652 | +0.51% | 307만 |
|---|
| 2026.04.15 | ₩44,076 | ₩44,598 | ₩43,594 | ₩44,451 | +0.85% | 195.6만 |
|---|
| 2026.04.14 | ₩44,156 | ₩45,080 | ₩43,755 | ₩43,996 | -0.36% | 321.3만 |
|---|
| 2026.04.13 | ₩42,162 | ₩43,527 | ₩41,948 | ₩43,434 | +3.02% | 214.4만 |
|---|
| 2026.04.10 | ₩42,845 | ₩43,434 | ₩42,590 | ₩43,420 | +1.34% | 209.2만 |
|---|
| 2026.04.09 | ₩42,122 | ₩42,985 | ₩41,754 | ₩42,724 | +1.43% | 292.5만 |
|---|
| 2026.04.08 | ₩42,912 | ₩42,992 | ₩41,854 | ₩42,229 | -1.59% | 231.2만 |
|---|
| 2026.04.07 | ₩40,543 | ₩40,891 | ₩40,101 | ₩40,850 | +0.76% | 248만 |
|---|
| 2026.04.06 | ₩41,145 | ₩41,667 | ₩40,964 | ₩41,292 | +0.36% | 305.6만 |
|---|
| 2026.04.02 | ₩39,164 | ₩39,940 | ₩38,910 | ₩39,686 | +1.33% | 250.1만 |
|---|
| 2026.04.01 | ₩40,569 | ₩40,957 | ₩40,208 | ₩40,369 | -0.49% | 303.1만 |
|---|
| 2026.03.31 | ₩39,525 | ₩40,576 | ₩39,311 | ₩40,141 | +1.56% | 556.3만 |
|---|
| 2026.03.30 | ₩40,168 | ₩40,261 | ₩39,184 | ₩39,378 | -1.97% | 302.1만 |
|---|
| 2026.03.27 | ₩39,485 | ₩39,499 | ₩38,789 | ₩39,070 | -1.05% | 422.4만 |
|---|
| 2026.03.26 | ₩41,078 | ₩41,346 | ₩40,328 | ₩40,569 | -1.24% | 355.2만 |
|---|
| 2026.03.25 | ₩42,390 | ₩42,617 | ₩41,767 | ₩41,948 | -1.04% | 278.3만 |
|---|
| 2026.03.24 | ₩41,814 | ₩41,908 | ₩40,783 | ₩41,038 | -1.86% | 286.9만 |
|---|
| 2026.03.23 | ₩41,935 | ₩42,530 | ₩41,493 | ₩41,854 | -0.19% | 389.3만 |
|---|
| 2026.03.20 | ₩41,774 | ₩41,774 | ₩41,078 | ₩41,560 | -0.51% | 298.5만 |
|---|
| 2026.03.19 | ₩41,065 | ₩41,801 | ₩40,730 | ₩41,600 | +1.30% | 331.2만 |
|---|
| 2026.03.18 | ₩42,938 | ₩42,965 | ₩41,961 | ₩42,082 | -2.00% | 350.3만 |
|---|
| 2026.03.17 | ₩43,634 | ₩44,384 | ₩43,474 | ₩44,156 | +1.20% | 243.6만 |
|---|
| 2026.03.16 | ₩43,782 | ₩44,163 | ₩43,233 | ₩43,822 | +0.09% | 395.5만 |
|---|
| 2026.03.13 | ₩43,273 | ₩43,822 | ₩41,975 | ₩42,162 | -2.57% | 499.6만 |
|---|
| 2026.03.12 | ₩41,520 | ₩41,854 | ₩41,078 | ₩41,734 | +0.52% | 357만 |
|---|
| 2026.03.11 | ₩41,587 | ₩42,269 | ₩41,292 | ₩41,841 | +0.61% | 387.7만 |
|---|
| 2026.03.10 | ₩41,975 | ₩42,544 | ₩41,038 | ₩41,479 | -1.18% | 495.6만 |
|---|
| 2026.03.09 | ₩40,717 | ₩41,192 | ₩40,422 | ₩40,917 | +0.49% | 427.4만 |
|---|
| 2026.03.06 | ₩40,864 | ₩40,931 | ₩40,101 | ₩40,315 | -1.34% | 404.2만 |
|---|
| 2026.03.05 | ₩42,972 | ₩43,153 | ₩41,814 | ₩42,189 | -1.82% | 624.2만 |
|---|
| 2026.03.04 | ₩42,510 | ₩43,889 | ₩42,236 | ₩43,300 | +1.86% | 1011.9만 |
|---|
| 2026.03.03 | ₩39,733 | ₩40,864 | ₩39,177 | ₩40,409 | +1.70% | 652.9만 |
|---|
| 2026.03.02 | ₩38,829 | ₩41,546 | ₩38,829 | ₩40,957 | +5.48% | 922.4만 |
|---|
| 2026.02.27 | ₩39,164 | ₩39,298 | ₩38,562 | ₩38,843 | -0.82% | 608만 |
|---|
| 2026.02.26 | ₩40,369 | ₩40,435 | ₩39,405 | ₩39,927 | -1.09% | 858.2만 |
|---|
| 2026.02.25 | ₩39,445 | ₩41,218 | ₩39,204 | ₩40,984 | +3.90% | 1338.9만 |
|---|
| 2026.02.24 | ₩37,317 | ₩38,347 | ₩37,196 | ₩38,187 | +2.33% | 442만 |
|---|
| 2026.02.23 | ₩39,164 | ₩39,231 | ₩37,825 | ₩38,160 | -2.56% | 566.8만 |
|---|
| 2026.02.20 | ₩39,686 | ₩40,315 | ₩39,405 | ₩40,114 | +1.08% | 693.2만 |
|---|
| 2026.02.19 | ₩39,070 | ₩39,793 | ₩38,856 | ₩39,739 | +1.71% | 494.5만 |
|---|
| 2026.02.18 | ₩39,713 | ₩40,476 | ₩38,977 | ₩39,217 | -1.25% | 398만 |
|---|
| 2026.02.17 | ₩40,288 | ₩40,418 | ₩39,425 | ₩40,114 | -0.43% | 285만 |
|---|
| 2026.02.13 | ₩39,847 | ₩41,131 | ₩39,572 | ₩40,730 | +2.22% | 367.7만 |
|---|
| 2026.02.12 | ₩40,248 | ₩40,435 | ₩38,542 | ₩38,695 | -3.86% | 451.6만 |
|---|
| 2026.02.11 | ₩40,275 | ₩40,409 | ₩38,910 | ₩39,994 | -0.70% | 370.6만 |
|---|
| 2026.02.10 | ₩40,971 | ₩41,446 | ₩40,208 | ₩40,730 | -0.59% | 448만 |
|---|
| 2026.02.09 | ₩40,850 | ₩42,135 | ₩40,543 | ₩41,921 | +2.62% | 397.1만 |
|---|
| 2026.02.06 | ₩39,753 | ₩42,370 | ₩39,739 | ₩41,479 | +4.34% | 804.7만 |
|---|
| 2026.02.05 | ₩41,439 | ₩41,901 | ₩36,868 | ₩37,678 | -9.08% | 1704.8만 |
|---|
| 2026.02.04 | ₩44,531 | ₩44,799 | ₩42,644 | ₩43,447 | -2.43% | 756.7만 |
|---|
| 2026.02.03 | ₩46,418 | ₩46,425 | ₩43,159 | ₩45,227 | -2.57% | 931만 |
|---|
| 2026.02.02 | ₩46,204 | ₩46,994 | ₩45,950 | ₩46,164 | -0.09% | 844만 |
|---|
| 2026.01.30 | ₩49,055 | ₩50,086 | ₩48,440 | ₩49,631 | +1.17% | 630.2만 |
|---|
| 2026.01.29 | ₩51,933 | ₩52,000 | ₩49,243 | ₩49,751 | -4.20% | 534.9만 |
|---|
| 2026.01.28 | ₩53,258 | ₩53,579 | ₩52,596 | ₩52,736 | -0.98% | 180.7만 |
|---|
| 2026.01.27 | ₩52,241 | ₩52,950 | ₩51,639 | ₩52,897 | +1.26% | 375.8만 |
|---|
| 2026.01.26 | ₩51,866 | ₩52,582 | ₩51,518 | ₩51,866 | 0.00% | 194.4만 |
|---|
| 2026.01.23 | ₩53,057 | ₩53,994 | ₩52,401 | ₩52,977 | -0.15% | 297.3만 |
|---|
| 2026.01.22 | ₩52,964 | ₩53,245 | ₩52,361 | ₩52,937 | -0.05% | 181.8만 |
|---|
| 2026.01.21 | ₩53,031 | ₩53,606 | ₩51,625 | ₩53,365 | +0.63% | 603.1만 |
|---|
| 2026.01.20 | ₩53,794 | ₩54,075 | ₩52,803 | ₩53,031 | -1.42% | 413.1만 |
|---|
| 2026.01.16 | ₩56,658 | ₩56,752 | ₩55,815 | ₩56,591 | -0.12% | 260.4만 |
|---|
| 2026.01.15 | ₩57,340 | ₩57,488 | ₩56,337 | ₩56,417 | -1.61% | 340.7만 |
|---|
| 2026.01.14 | ₩56,658 | ₩58,036 | ₩56,484 | ₩57,889 | +2.17% | 376.3만 |
|---|
| 2026.01.13 | ₩54,717 | ₩56,029 | ₩54,536 | ₩55,975 | +2.30% | 358.6만 |
|---|
| 2026.01.12 | ₩53,419 | ₩54,690 | ₩53,365 | ₩54,182 | +1.43% | 318.1만 |
|---|
| 2026.01.09 | ₩53,606 | ₩54,476 | ₩53,151 | ₩53,459 | -0.27% | 204.9만 |
|---|
| 2026.01.08 | ₩53,004 | ₩54,142 | ₩52,810 | ₩53,820 | +1.54% | 165.6만 |
|---|
| 2026.01.07 | ₩54,168 | ₩54,550 | ₩53,646 | ₩53,847 | -0.59% | 186.5만 |
|---|
| 2026.01.06 | ₩55,908 | ₩55,908 | ₩54,021 | ₩54,744 | -2.08% | 301만 |
|---|
| 2026.01.05 | ₩54,958 | ₩56,196 | ₩54,717 | ₩55,828 | +1.58% | 315.4만 |
|---|
| 2026.01.02 | ₩52,629 | ₩53,914 | ₩52,396 | ₩53,191 | +1.07% | 391.8만 |
|---|
| 2025.12.31 | ₩52,662 | ₩52,662 | ₩51,585 | ₩51,839 | -1.56% | 309만 |
|---|
| 2025.12.30 | ₩52,161 | ₩52,964 | ₩52,000 | ₩52,027 | -0.26% | 277.5만 |
|---|
| 2025.12.29 | ₩51,826 | ₩52,187 | ₩51,511 | ₩51,598 | -0.44% | 150.5만 |
|---|
| 2025.12.26 | ₩52,696 | ₩52,723 | ₩51,277 | ₩51,853 | -1.60% | 243.3만 |
|---|
| 2025.12.24 | ₩51,612 | ₩51,893 | ₩51,157 | ₩51,679 | +0.13% | 133만 |
|---|
| 2025.12.23 | ₩51,879 | ₩52,294 | ₩51,250 | ₩51,920 | +0.08% | 249.5만 |
|---|
| 2025.12.22 | ₩53,265 | ₩53,553 | ₩52,040 | ₩52,308 | -1.80% | 281.1만 |
|---|
| 2025.12.19 | ₩52,120 | ₩52,937 | ₩51,411 | ₩52,161 | +0.08% | 240.5만 |
|---|
| 2025.12.18 | ₩52,442 | ₩52,910 | ₩49,992 | ₩50,126 | -4.42% | 360.2만 |
|---|
| 2025.12.17 | ₩51,973 | ₩53,512 | ₩50,514 | ₩50,835 | -2.19% | 535.4만 |
|---|
| 2025.12.16 | ₩51,478 | ₩52,194 | ₩51,418 | ₩51,893 | +0.81% | 488.9만 |
|---|
| 2025.12.15 | ₩52,977 | ₩53,258 | ₩50,421 | ₩50,822 | -4.07% | 363.7만 |
|---|
| 2025.12.12 | ₩54,597 | ₩54,931 | ₩53,010 | ₩53,472 | -2.06% | 275.6만 |
|---|
| 2025.12.11 | ₩53,446 | ₩54,409 | ₩52,897 | ₩54,409 | +1.80% | 386.9만 |
|---|
| 2025.12.10 | ₩54,516 | ₩56,015 | ₩54,262 | ₩54,824 | +0.56% | 266.5만 |
|---|
| 2025.12.09 | ₩53,526 | ₩56,082 | ₩53,338 | ₩55,186 | +3.10% | 302.3만 |
|---|
| 2025.12.08 | ₩54,128 | ₩54,376 | ₩53,084 | ₩53,807 | -0.59% | 198.1만 |
|---|
| 2025.12.05 | ₩53,620 | ₩54,222 | ₩52,241 | ₩52,937 | -1.27% | 207.9만 |
|---|
| 2025.12.04 | ₩54,998 | ₩55,266 | ₩53,860 | ₩54,838 | -0.29% | 124.3만 |
|---|
| 2025.12.03 | ₩54,878 | ₩55,513 | ₩54,396 | ₩55,078 | +0.37% | 161.7만 |
|---|
| 2025.12.02 | ₩52,549 | ₩54,710 | ₩52,388 | ₩53,954 | +2.67% | 261만 |
|---|
| 2025.12.01 | ₩51,130 | ₩51,364 | ₩49,666 | ₩50,661 | -0.92% | 244.7만 |
|---|
| 2025.11.28 | ₩55,119 | ₩55,172 | ₩53,492 | ₩53,767 | -2.45% | 151.8만 |
|---|
| 2025.11.26 | ₩51,705 | ₩53,579 | ₩51,344 | ₩53,298 | +3.08% | 248만 |
|---|
| 2025.11.25 | ₩51,652 | ₩52,201 | ₩51,009 | ₩51,759 | +0.21% | 399만 |
|---|
| 2025.11.24 | ₩50,862 | ₩52,883 | ₩50,461 | ₩52,816 | +3.84% | 268.5만 |
|---|
| 2025.11.21 | ₩49,537 | ₩50,675 | ₩48,747 | ₩50,113 | +1.16% | 735.7만 |
|---|
| 2025.11.20 | ₩54,115 | ₩54,249 | ₩50,916 | ₩51,143 | -5.49% | 281.3만 |
|---|
| 2025.11.19 | ₩54,008 | ₩54,730 | ₩52,422 | ₩52,964 | -1.93% | 296.5만 |
|---|
| 2025.11.18 | ₩54,342 | ₩55,574 | ₩53,860 | ₩54,971 | +1.16% | 234.4만 |
|---|
| 2025.11.17 | ₩55,748 | ₩56,859 | ₩53,994 | ₩54,409 | -2.40% | 330.5만 |
|---|
| 2025.11.14 | ₩56,457 | ₩57,702 | ₩55,748 | ₩55,841 | -1.09% | 348.8만 |
|---|
| 2025.11.13 | ₩60,673 | ₩61,289 | ₩57,983 | ₩58,036 | -4.35% | 254.4만 |
|---|
| 2025.11.12 | ₩62,092 | ₩62,166 | ₩59,736 | ₩60,151 | -3.13% | 170.9만 |
|---|
| 2025.11.11 | ₩61,945 | ₩62,025 | ₩60,827 | ₩60,901 | -1.69% | 102.4만 |
|---|
| 2025.11.10 | ₩62,922 | ₩63,002 | ₩62,025 | ₩62,815 | -0.17% | 176.2만 |
|---|
| 2025.11.07 | ₩59,362 | ₩61,557 | ₩58,907 | ₩61,503 | +3.61% | 240.4만 |
|---|
| 2025.11.06 | ₩61,008 | ₩61,008 | ₩59,429 | ₩59,777 | -2.02% | 195.7만 |
|---|
| 2025.11.05 | ₩60,834 | ₩61,985 | ₩60,539 | ₩61,543 | +1.17% | 186.5만 |
|---|
| 2025.11.04 | ₩61,490 | ₩62,105 | ₩58,987 | ₩59,656 | -2.98% | 370만 |
|---|
| 2025.11.03 | ₩63,712 | ₩64,094 | ₩62,413 | ₩63,176 | -0.84% | 234.4만 |
|---|
| 2025.10.31 | ₩65,090 | ₩65,800 | ₩64,341 | ₩65,077 | -0.02% | 200.1만 |
|---|
| 2025.10.30 | ₩64,274 | ₩64,314 | ₩62,955 | ₩63,069 | -1.87% | 309.8만 |
|---|
| 2025.10.29 | ₩67,312 | ₩67,339 | ₩64,729 | ₩65,545 | -2.62% | 258.4만 |
|---|
| 2025.10.28 | ₩68,169 | ₩68,838 | ₩67,272 | ₩67,339 | -1.22% | 121.6만 |
|---|
| 2025.10.27 | ₩68,222 | ₩68,631 | ₩67,848 | ₩68,129 | -0.14% | 99.5만 |
|---|
| 2025.10.24 | ₩65,920 | ₩66,014 | ₩65,050 | ₩65,572 | -0.53% | 129.2만 |
|---|
| 2025.10.23 | ₩64,689 | ₩66,000 | ₩64,448 | ₩65,331 | +0.99% | 112.3만 |
|---|
| 2025.10.22 | ₩64,140 | ₩64,675 | ₩63,698 | ₩63,859 | -0.44% | 244.1만 |
|---|
| 2025.10.21 | ₩64,434 | ₩67,633 | ₩64,113 | ₩66,255 | +2.83% | 373.8만 |
|---|
| 2025.10.20 | ₩65,626 | ₩66,241 | ₩65,117 | ₩65,719 | +0.14% | 174만 |
|---|
| 2025.10.17 | ₩62,587 | ₩63,712 | ₩61,945 | ₩63,096 | +0.81% | 344.3만 |
|---|
| 2025.10.16 | ₩65,893 | ₩66,081 | ₩63,725 | ₩64,167 | -2.62% | 361.1만 |
|---|
| 2025.10.15 | ₩66,081 | ₩66,556 | ₩65,271 | ₩65,947 | -0.20% | 206.9만 |
|---|
| 2025.10.14 | ₩65,639 | ₩67,339 | ₩65,124 | ₩66,763 | +1.71% | 213.5만 |
|---|
| 2025.10.13 | ₩67,821 | ₩68,751 | ₩67,459 | ₩68,691 | +1.28% | 337만 |
|---|
| 2025.10.10 | ₩72,345 | ₩72,686 | ₩68,691 | ₩69,092 | -4.50% | 402.9만 |
|---|