시장 데이터를 불러오는 중
전체 종목
Grayscale Bitcoin High Income ETF 과거 주가
Grayscale Bitcoin High Income ETF · BTCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Bitcoin High Income ETF · BTCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,914 | ₩18,035 | ₩17,914 | ₩17,968 | +0.30% | 4천 |
| 2026.10.08 | ₩17,968 | ₩18,049 | ₩17,646 | ₩17,821 | -0.82% | 3.7만 |
| 2026.10.07 | ₩17,914 | ₩18,156 | ₩17,914 | ₩18,102 | +1.05% | 2만 |
| 2026.10.06 | ₩18,612 | ₩18,612 | ₩18,370 | ₩18,464 | -0.79% | 3.1만 |
| 2026.10.05 | ₩18,344 | ₩18,518 | ₩18,276 | ₩18,344 | 0.00% | 8천 |
| 2026.10.02 | ₩18,518 | ₩18,518 | ₩18,209 | ₩18,223 | -1.59% | 3.3만 |
| 2026.10.01 | ₩17,941 | ₩18,244 | ₩17,941 | ₩18,142 | +1.12% | 2.8만 |
| 2026.09.30 | ₩18,330 | ₩18,330 | ₩17,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,022 |
| -1.68% |
| 1.9만 |
| 2026.09.29 | ₩18,196 | ₩18,196 | ₩17,941 | ₩18,020 | -0.97% | 3만 |
|---|
| 2026.09.28 | ₩18,370 | ₩18,411 | ₩18,236 | ₩18,283 | -0.47% | 5천 |
|---|
| 2026.09.25 | ₩18,303 | ₩18,411 | ₩18,157 | ₩18,370 | +0.37% | 9.5만 |
|---|
| 2026.09.24 | ₩18,451 | ₩18,518 | ₩18,344 | ₩18,417 | -0.18% | 3.5만 |
|---|
| 2026.09.23 | ₩18,504 | ₩19,309 | ₩18,417 | ₩18,518 | +0.07% | 1.8만 |
|---|
| 2026.09.22 | ₩18,417 | ₩18,531 | ₩18,330 | ₩18,415 | -0.01% | 1.2만 |
|---|
| 2026.09.21 | ₩18,464 | ₩18,498 | ₩18,357 | ₩18,464 | 0.00% | 8.8만 |
|---|
| 2026.09.18 | ₩18,035 | ₩18,236 | ₩18,022 | ₩18,211 | +0.97% | 1.3만 |
|---|
| 2026.09.17 | ₩17,566 | ₩17,767 | ₩17,566 | ₩17,700 | +0.76% | 3.6만 |
|---|
| 2026.09.16 | ₩17,512 | ₩17,566 | ₩17,432 | ₩17,552 | +0.23% | 2.2만 |
|---|
| 2026.09.15 | ₩17,566 | ₩18,169 | ₩17,445 | ₩17,515 | -0.29% | 3.4만 |
|---|
| 2026.09.14 | ₩17,847 | ₩17,941 | ₩17,822 | ₩17,914 | +0.38% | 1.3만 |
|---|
| 2026.09.11 | ₩18,049 | ₩18,196 | ₩18,008 | ₩18,035 | -0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩17,888 | ₩17,995 | ₩17,841 | ₩17,948 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩18,370 | ₩18,370 | ₩18,136 | ₩18,169 | -1.09% | 3.3만 |
|---|
| 2026.09.08 | ₩18,156 | ₩18,209 | ₩17,995 | ₩18,183 | +0.15% | 3.3만 |
|---|
| 2026.09.04 | ₩18,129 | ₩18,397 | ₩18,129 | ₩18,397 | +1.48% | 8천 |
|---|
| 2026.09.03 | ₩18,183 | ₩18,639 | ₩18,183 | ₩18,596 | +2.27% | 6만 |
|---|
| 2026.09.02 | ₩17,981 | ₩18,075 | ₩17,928 | ₩17,994 | +0.07% | 8천 |
|---|
| 2026.09.01 | ₩18,049 | ₩18,154 | ₩17,821 | ₩17,991 | -0.32% | 6.2천 |
|---|
| 2026.08.31 | ₩18,102 | ₩18,283 | ₩18,022 | ₩18,246 | +0.79% | 3.8만 |
|---|
| 2026.08.28 | ₩18,290 | ₩18,290 | ₩18,022 | ₩18,035 | -1.39% | 1.7만 |
|---|
| 2026.08.27 | ₩18,584 | ₩18,706 | ₩18,531 | ₩18,618 | +0.19% | 3.9만 |
|---|
| 2026.08.26 | ₩18,330 | ₩18,437 | ₩18,250 | ₩18,397 | +0.37% | 4.7만 |
|---|
| 2026.08.25 | ₩18,250 | ₩18,478 | ₩18,250 | ₩18,437 | +1.03% | 1.6만 |
|---|
| 2026.08.24 | ₩18,451 | ₩18,451 | ₩18,344 | ₩18,368 | -0.45% | 2.8만 |
|---|
| 2026.08.21 | ₩18,223 | ₩18,223 | ₩18,035 | ₩18,122 | -0.55% | 2.6만 |
|---|
| 2026.08.20 | ₩17,432 | ₩17,794 | ₩17,432 | ₩17,767 | +1.92% | 2.2만 |
|---|
| 2026.08.19 | ₩17,365 | ₩17,700 | ₩17,365 | ₩17,626 | +1.51% | 4.6만 |
|---|
| 2026.08.18 | ₩17,231 | ₩17,378 | ₩17,231 | ₩17,342 | +0.65% | 1.5만 |
|---|
| 2026.08.17 | ₩17,204 | ₩17,405 | ₩17,164 | ₩17,252 | +0.28% | 1.5만 |
|---|
| 2026.08.14 | ₩17,029 | ₩17,110 | ₩17,029 | ₩17,110 | +0.47% | 6.4천 |
|---|
| 2026.08.13 | ₩17,217 | ₩17,251 | ₩17,123 | ₩17,149 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩17,673 | ₩17,673 | ₩17,459 | ₩17,534 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩17,686 | ₩17,686 | ₩17,432 | ₩17,509 | -1.00% | 3.6만 |
|---|
| 2026.08.10 | ₩17,673 | ₩17,740 | ₩17,566 | ₩17,598 | -0.42% | 9.8천 |
|---|
| 2026.08.07 | ₩17,619 | ₩17,740 | ₩17,610 | ₩17,707 | +0.49% | 3.2만 |
|---|
| 2026.08.06 | ₩17,633 | ₩17,713 | ₩17,526 | ₩17,629 | -0.02% | 2.1만 |
|---|
| 2026.08.05 | ₩17,606 | ₩17,733 | ₩17,530 | ₩17,716 | +0.62% | 4.6천 |
|---|
| 2026.08.04 | ₩17,398 | ₩17,579 | ₩17,398 | ₩17,579 | +1.04% | 2.8만 |
|---|
| 2026.08.03 | ₩17,198 | ₩17,499 | ₩17,176 | ₩17,425 | +1.32% | 7.2천 |
|---|
| 2026.07.31 | ₩17,418 | ₩17,499 | ₩17,029 | ₩17,485 | +0.38% | 2.1만 |
|---|
| 2026.07.30 | ₩17,593 | ₩17,646 | ₩17,552 | ₩17,606 | +0.08% | 6.6천 |
|---|
| 2026.07.29 | ₩17,646 | ₩18,377 | ₩17,566 | ₩17,686 | +0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩17,432 | ₩17,686 | ₩17,432 | ₩17,633 | +1.15% | 1.4만 |
|---|
| 2026.07.27 | ₩17,841 | ₩17,921 | ₩17,713 | ₩17,814 | -0.15% | 9.4천 |
|---|
| 2026.07.24 | ₩17,579 | ₩17,672 | ₩17,552 | ₩17,629 | +0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩17,834 | ₩17,834 | ₩17,715 | ₩17,744 | -0.50% | 1.8만 |
|---|
| 2026.07.22 | ₩17,861 | ₩17,968 | ₩17,861 | ₩17,889 | +0.16% | 1만 |
|---|
| 2026.07.21 | ₩17,908 | ₩17,988 | ₩17,908 | ₩17,908 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩17,646 | ₩17,767 | ₩17,559 | ₩17,756 | +0.62% | 4.6천 |
|---|
| 2026.07.17 | ₩17,257 | ₩18,392 | ₩17,110 | ₩17,480 | +1.29% | 2.5만 |
|---|
| 2026.07.16 | ₩17,552 | ₩17,599 | ₩17,499 | ₩17,536 | -0.09% | 3.3천 |
|---|
| 2026.07.15 | ₩17,593 | ₩17,700 | ₩17,552 | ₩17,603 | +0.06% | 3.6만 |
|---|
| 2026.07.14 | ₩17,418 | ₩17,512 | ₩17,338 | ₩17,501 | +0.48% | 5.8천 |
|---|
| 2026.07.13 | ₩17,418 | ₩17,418 | ₩17,190 | ₩17,247 | -0.99% | 1.7천 |
|---|
| 2026.07.10 | ₩17,432 | ₩17,733 | ₩17,432 | ₩17,599 | +0.96% | 1.3만 |
|---|
| 2026.07.09 | ₩17,539 | ₩17,554 | ₩17,499 | ₩17,512 | -0.15% | 3.6천 |
|---|
| 2026.07.08 | ₩17,405 | ₩17,472 | ₩17,257 | ₩17,444 | +0.22% | 5.7만 |
|---|
| 2026.07.07 | ₩17,432 | ₩17,485 | ₩17,311 | ₩17,452 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩17,257 | ₩17,445 | ₩17,217 | ₩17,441 | +1.06% | 1.4만 |
|---|
| 2026.07.02 | ₩17,204 | ₩17,244 | ₩17,123 | ₩17,173 | -0.18% | 2.8만 |
|---|
| 2026.07.01 | ₩16,654 | ₩17,003 | ₩16,654 | ₩16,961 | +1.84% | 3.4만 |
|---|
| 2026.06.30 | ₩16,614 | ₩16,761 | ₩16,506 | ₩16,737 | +0.74% | 8만 |
|---|
| 2026.06.29 | ₩16,869 | ₩16,922 | ₩16,654 | ₩16,922 | +0.32% | 2.2만 |
|---|
| 2026.06.26 | ₩17,003 | ₩17,177 | ₩16,922 | ₩17,046 | +0.25% | 1.6만 |
|---|
| 2026.06.25 | ₩17,472 | ₩17,606 | ₩16,788 | ₩17,033 | -2.51% | 1.3만 |
|---|
| 2026.06.24 | ₩17,807 | ₩17,807 | ₩17,003 | ₩17,186 | -3.49% | 1.1만 |
|---|
| 2026.06.23 | ₩17,863 | ₩17,995 | ₩17,847 | ₩17,881 | +0.10% | 6.1천 |
|---|
| 2026.06.22 | ₩18,437 | ₩18,584 | ₩17,788 | ₩18,357 | -0.44% | 1만 |
|---|
| 2026.06.18 | ₩18,169 | ₩18,196 | ₩17,822 | ₩17,951 | -1.20% | 5.7천 |
|---|
| 2026.06.17 | ₩18,518 | ₩18,652 | ₩18,317 | ₩18,344 | -0.94% | 6.8천 |
|---|
| 2026.06.16 | ₩18,585 | ₩18,612 | ₩18,471 | ₩18,539 | -0.25% | 1.5만 |
|---|
| 2026.06.15 | ₩18,679 | ₩18,679 | ₩18,598 | ₩18,598 | -0.43% | 7.8천 |
|---|
| 2026.06.12 | ₩17,995 | ₩18,169 | ₩17,862 | ₩18,075 | +0.45% | 2.3천 |
|---|
| 2026.06.11 | ₩18,089 | ₩18,464 | ₩18,089 | ₩18,380 | +1.61% | 4.6천 |
|---|
| 2026.06.10 | ₩18,987 | ₩19,249 | ₩17,566 | ₩17,920 | -5.62% | 7.3천 |
|---|
| 2026.06.09 | ₩18,049 | ₩18,049 | ₩17,619 | ₩17,924 | -0.69% | 1.2만 |
|---|
| 2026.06.08 | ₩18,124 | ₩18,397 | ₩18,124 | ₩18,221 | +0.54% | 3.6천 |
|---|
| 2026.06.05 | ₩17,794 | ₩17,827 | ₩17,170 | ₩17,369 | -2.39% | 5.3만 |
|---|
| 2026.06.04 | ₩18,169 | ₩18,411 | ₩18,049 | ₩18,180 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩19,148 | ₩19,148 | ₩18,676 | ₩18,676 | -2.46% | 9천 |
|---|
| 2026.06.02 | ₩19,631 | ₩19,738 | ₩18,987 | ₩19,161 | -2.39% | 11.8만 |
|---|
| 2026.06.01 | ₩20,543 | ₩20,543 | ₩20,182 | ₩20,458 | -0.41% | 3.2만 |
|---|
| 2026.05.29 | ₩20,690 | ₩20,918 | ₩20,623 | ₩20,878 | +0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩21,119 | ₩21,119 | ₩20,556 | ₩20,807 | -1.48% | 2.1만 |
|---|
| 2026.05.27 | ₩21,870 | ₩21,870 | ₩21,548 | ₩21,694 | -0.80% | 2.2만 |
|---|
| 2026.05.26 | ₩22,178 | ₩22,366 | ₩21,857 | ₩21,909 | -1.22% | 5.9천 |
|---|
| 2026.05.22 | ₩22,246 | ₩22,246 | ₩21,863 | ₩21,991 | -1.15% | 1.7만 |
|---|
| 2026.05.21 | ₩22,125 | ₩22,339 | ₩22,071 | ₩22,232 | +0.48% | 1.2만 |
|---|
| 2026.05.20 | ₩22,232 | ₩22,326 | ₩22,232 | ₩22,232 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩22,125 | ₩22,165 | ₩21,913 | ₩21,924 | -0.91% | 8.1천 |
|---|
| 2026.05.18 | ₩22,460 | ₩22,460 | ₩21,870 | ₩22,205 | -1.13% | 1.3만 |
|---|
| 2026.05.15 | ₩22,970 | ₩22,970 | ₩22,661 | ₩22,755 | -0.93% | 1.3만 |
|---|
| 2026.05.14 | ₩22,916 | ₩23,364 | ₩22,782 | ₩23,265 | +1.52% | 5.9천 |
|---|
| 2026.05.13 | ₩23,399 | ₩23,399 | ₩23,031 | ₩23,239 | -0.68% | 1.1만 |
|---|
| 2026.05.12 | ₩23,560 | ₩23,560 | ₩23,305 | ₩23,452 | -0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩23,600 | ₩23,747 | ₩23,399 | ₩23,674 | +0.31% | 1.9만 |
|---|
| 2026.05.08 | ₩23,198 | ₩23,305 | ₩23,157 | ₩23,251 | +0.23% | 7.6천 |
|---|
| 2026.05.07 | ₩23,426 | ₩23,426 | ₩23,171 | ₩23,198 | -0.97% | 1만 |
|---|
| 2026.05.06 | ₩23,171 | ₩23,345 | ₩23,144 | ₩23,245 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩23,345 | ₩23,345 | ₩23,131 | ₩23,211 | -0.57% | 8.8만 |
|---|
| 2026.05.04 | ₩22,995 | ₩23,131 | ₩22,963 | ₩23,058 | +0.27% | 1.3만 |
|---|
| 2026.05.01 | ₩22,916 | ₩22,983 | ₩22,795 | ₩22,970 | +0.23% | 2.3만 |
|---|
| 2026.04.30 | ₩22,353 | ₩22,581 | ₩22,339 | ₩22,447 | +0.42% | 1.2만 |
|---|
| 2026.04.29 | ₩22,594 | ₩22,621 | ₩22,125 | ₩22,205 | -1.72% | 2.2만 |
|---|
| 2026.04.28 | ₩22,970 | ₩22,970 | ₩22,701 | ₩22,947 | -0.10% | 5.6천 |
|---|
| 2026.04.27 | ₩23,238 | ₩23,399 | ₩22,970 | ₩23,070 | -0.72% | 1.2만 |
|---|
| 2026.04.24 | ₩23,157 | ₩23,318 | ₩23,143 | ₩23,177 | +0.09% | 6.7천 |
|---|
| 2026.04.23 | ₩23,117 | ₩23,224 | ₩22,983 | ₩23,184 | +0.29% | 5.5천 |
|---|
| 2026.04.22 | ₩23,050 | ₩23,305 | ₩23,050 | ₩23,239 | +0.82% | 8.5천 |
|---|
| 2026.04.21 | ₩22,768 | ₩22,768 | ₩22,443 | ₩22,443 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩22,541 | ₩22,695 | ₩22,341 | ₩22,695 | +0.68% | 1.4만 |
|---|
| 2026.04.17 | ₩22,581 | ₩22,929 | ₩22,581 | ₩22,797 | +0.96% | 1.1만 |
|---|
| 2026.04.16 | ₩22,384 | ₩22,486 | ₩22,125 | ₩22,413 | +0.13% | 6천 |
|---|
| 2026.04.15 | ₩22,299 | ₩22,315 | ₩22,125 | ₩22,314 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩22,138 | ₩22,365 | ₩22,125 | ₩22,219 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩21,800 | ₩22,326 | ₩21,800 | ₩22,274 | +2.17% | 8.8천 |
|---|
| 2026.04.10 | ₩21,977 | ₩22,216 | ₩21,977 | ₩22,173 | +0.89% | 1.2만 |
|---|
| 2026.04.09 | ₩21,764 | ₩22,031 | ₩21,764 | ₩21,984 | +1.01% | 9.6천 |
|---|
| 2026.04.08 | ₩21,951 | ₩21,951 | ₩21,776 | ₩21,874 | -0.35% | 1.8만 |
|---|
| 2026.04.07 | ₩21,119 | ₩21,285 | ₩20,931 | ₩21,285 | +0.79% | 8.7천 |
|---|
| 2026.04.06 | ₩21,293 | ₩21,508 | ₩21,280 | ₩21,430 | +0.64% | 1만 |
|---|
| 2026.04.02 | ₩20,453 | ₩20,838 | ₩20,453 | ₩20,757 | +1.49% | 4.3천 |
|---|
| 2026.04.01 | ₩21,052 | ₩21,092 | ₩20,958 | ₩20,958 | -0.45% | 4.8천 |
|---|
| 2026.03.31 | ₩20,797 | ₩21,428 | ₩20,717 | ₩20,863 | +0.32% | 1.4만 |
|---|
| 2026.03.30 | ₩20,851 | ₩21,052 | ₩20,583 | ₩20,697 | -0.74% | 9.5천 |
|---|
| 2026.03.27 | ₩21,267 | ₩21,267 | ₩20,894 | ₩21,092 | -0.82% | 1.3만 |
|---|
| 2026.03.26 | ₩21,924 | ₩21,924 | ₩21,521 | ₩21,591 | -1.52% | 1만 |
|---|
| 2026.03.25 | ₩22,272 | ₩22,541 | ₩22,212 | ₩22,212 | -0.27% | 7천 |
|---|
| 2026.03.24 | ₩22,024 | ₩22,024 | ₩21,629 | ₩21,787 | -1.08% | 3천 |
|---|
| 2026.03.23 | ₩22,098 | ₩22,266 | ₩21,857 | ₩22,085 | -0.06% | 6.9천 |
|---|
| 2026.03.20 | ₩21,741 | ₩21,951 | ₩21,669 | ₩21,869 | +0.59% | 3.1천 |
|---|
| 2026.03.19 | ₩21,696 | ₩21,964 | ₩21,509 | ₩21,964 | +1.24% | 2.8만 |
|---|
| 2026.03.18 | ₩22,514 | ₩22,514 | ₩22,018 | ₩22,126 | -1.72% | 2.1만 |
|---|
| 2026.03.17 | ₩22,366 | ₩22,709 | ₩22,366 | ₩22,613 | +1.10% | 7.6천 |
|---|
| 2026.03.16 | ₩22,500 | ₩22,500 | ₩22,232 | ₩22,472 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩22,272 | ₩22,380 | ₩21,816 | ₩21,924 | -1.57% | 2.4만 |
|---|
| 2026.03.12 | ₩21,656 | ₩21,815 | ₩21,508 | ₩21,669 | +0.06% | 1만 |
|---|
| 2026.03.11 | ₩21,454 | ₩22,366 | ₩21,454 | ₩22,306 | +3.97% | 1.3만 |
|---|
| 2026.03.10 | ₩21,977 | ₩22,369 | ₩21,964 | ₩22,125 | +0.67% | 1.6만 |
|---|
| 2026.03.09 | ₩21,716 | ₩21,816 | ₩21,588 | ₩21,729 | +0.06% | 2.1만 |
|---|
| 2026.03.06 | ₩21,749 | ₩21,749 | ₩21,253 | ₩21,361 | -1.79% | 1.7만 |
|---|
| 2026.03.05 | ₩22,178 | ₩22,313 | ₩22,085 | ₩22,313 | +0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩22,259 | ₩22,339 | ₩22,098 | ₩22,326 | +0.30% | 3.4만 |
|---|
| 2026.03.03 | ₩21,452 | ₩21,803 | ₩21,342 | ₩21,623 | +0.80% | 9천 |
|---|
| 2026.03.02 | ₩21,079 | ₩21,833 | ₩21,079 | ₩21,749 | +3.18% | 1만 |
|---|
| 2026.02.27 | ₩21,165 | ₩21,924 | ₩20,838 | ₩20,891 | -1.29% | 2.2만 |
|---|
| 2026.02.26 | ₩21,495 | ₩21,588 | ₩21,273 | ₩21,347 | -0.69% | 1.3만 |
|---|
| 2026.02.25 | ₩21,535 | ₩22,286 | ₩21,535 | ₩22,286 | +3.49% | 1.8만 |
|---|
| 2026.02.24 | ₩20,636 | ₩20,972 | ₩20,636 | ₩20,958 | +1.56% | 1.1만 |
|---|
| 2026.02.23 | ₩21,535 | ₩21,535 | ₩20,851 | ₩21,039 | -2.30% | 2.8만 |
|---|
| 2026.02.20 | ₩21,656 | ₩21,810 | ₩21,548 | ₩21,723 | +0.31% | 2.7만 |
|---|
| 2026.02.19 | ₩21,468 | ₩21,642 | ₩21,361 | ₩21,629 | +0.75% | 3.5만 |
|---|
| 2026.02.18 | ₩21,548 | ₩21,602 | ₩21,267 | ₩21,437 | -0.52% | 3.8만 |
|---|
| 2026.02.17 | ₩21,709 | ₩21,736 | ₩21,361 | ₩21,548 | -0.74% | 1.2만 |
|---|
| 2026.02.13 | ₩21,213 | ₩21,656 | ₩21,213 | ₩21,468 | +1.20% | 6.5만 |
|---|
| 2026.02.12 | ₩21,374 | ₩21,374 | ₩20,918 | ₩20,996 | -1.77% | 7.7천 |
|---|
| 2026.02.11 | ₩21,790 | ₩21,790 | ₩21,454 | ₩21,776 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩21,843 | ₩21,843 | ₩21,602 | ₩21,696 | -0.68% | 6.3천 |
|---|
| 2026.02.09 | ₩21,723 | ₩22,180 | ₩21,481 | ₩21,763 | +0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩20,730 | ₩21,696 | ₩20,730 | ₩21,696 | +4.66% | 2.9만 |
|---|
| 2026.02.05 | ₩22,527 | ₩22,648 | ₩19,966 | ₩20,221 | -10.24% | 10만 |
|---|
| 2026.02.04 | ₩23,915 | ₩24,170 | ₩23,144 | ₩23,452 | -1.93% | 3.8만 |
|---|
| 2026.02.03 | ₩24,780 | ₩24,981 | ₩23,519 | ₩24,404 | -1.52% | 2.1만 |
|---|
| 2026.02.02 | ₩25,021 | ₩25,276 | ₩24,887 | ₩24,994 | -0.11% | 2.5만 |
|---|
| 2026.01.30 | ₩26,335 | ₩26,845 | ₩26,148 | ₩26,711 | +1.43% | 2.4만 |
|---|
| 2026.01.29 | ₩27,542 | ₩27,542 | ₩26,295 | ₩26,563 | -3.55% | 3.3만 |
|---|
| 2026.01.28 | ₩28,735 | ₩28,789 | ₩28,494 | ₩28,494 | -0.84% | 1만 |
|---|
| 2026.01.27 | ₩28,186 | ₩28,642 | ₩28,025 | ₩28,642 | +1.62% | 1.2만 |
|---|
| 2026.01.26 | ₩28,159 | ₩28,360 | ₩27,978 | ₩28,105 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩28,534 | ₩28,856 | ₩28,186 | ₩28,548 | +0.05% | 3만 |
|---|
| 2026.01.22 | ₩28,601 | ₩28,601 | ₩28,310 | ₩28,534 | -0.23% | 6.1천 |
|---|
| 2026.01.21 | ₩28,561 | ₩28,843 | ₩27,904 | ₩28,776 | +0.75% | 1.6만 |
|---|
| 2026.01.20 | ₩29,044 | ₩29,044 | ₩28,481 | ₩28,588 | -1.57% | 4.2만 |
|---|
| 2026.01.16 | ₩30,143 | ₩30,264 | ₩29,996 | ₩30,264 | +0.40% | 9.9천 |
|---|
| 2026.01.15 | ₩30,278 | ₩30,278 | ₩30,130 | ₩30,210 | -0.22% | 1.3만 |
|---|
| 2026.01.14 | ₩30,224 | ₩30,227 | ₩30,042 | ₩30,184 | -0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩30,290 | ₩30,571 | ₩30,237 | ₩30,523 | +0.77% | 9.3천 |
|---|
| 2026.01.12 | ₩29,822 | ₩30,170 | ₩29,728 | ₩29,973 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,822 | ₩29,862 | ₩29,568 | ₩29,688 | -0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩29,580 | ₩29,760 | ₩29,540 | ₩29,634 | +0.18% | 4.4천 |
|---|
| 2026.01.07 | ₩29,669 | ₩29,728 | ₩29,607 | ₩29,607 | -0.21% | 6.6천 |
|---|
| 2026.01.06 | ₩29,736 | ₩29,835 | ₩29,620 | ₩29,674 | -0.21% | 1.5만 |
|---|
| 2026.01.05 | ₩29,808 | ₩29,808 | ₩29,654 | ₩29,714 | -0.31% | 1.8만 |
|---|
| 2026.01.02 | ₩29,165 | ₩29,284 | ₩29,111 | ₩29,178 | +0.05% | 1.6만 |
|---|
| 2025.12.31 | ₩29,165 | ₩29,178 | ₩28,521 | ₩28,829 | -1.15% | 9.3만 |
|---|
| 2025.12.30 | ₩28,950 | ₩29,205 | ₩28,937 | ₩29,000 | +0.17% | 8.5만 |
|---|
| 2025.12.29 | ₩28,963 | ₩28,963 | ₩28,735 | ₩28,735 | -0.79% | 1.7만 |
|---|
| 2025.12.26 | ₩29,647 | ₩29,647 | ₩29,232 | ₩29,500 | -0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩29,339 | ₩29,493 | ₩29,325 | ₩29,493 | +0.53% | 6.3천 |
|---|
| 2025.12.23 | ₩29,272 | ₩29,488 | ₩29,238 | ₩29,433 | +0.55% | 7.2천 |
|---|
| 2025.12.22 | ₩29,433 | ₩29,527 | ₩29,300 | ₩29,419 | -0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩29,057 | ₩29,232 | ₩29,030 | ₩29,175 | +0.41% | 7.9천 |
|---|
| 2025.12.18 | ₩29,768 | ₩29,835 | ₩28,575 | ₩28,735 | -3.47% | 2.1만 |
|---|
| 2025.12.17 | ₩29,983 | ₩30,441 | ₩28,883 | ₩28,990 | -3.31% | 2만 |
|---|
| 2025.12.16 | ₩29,553 | ₩29,808 | ₩29,421 | ₩29,594 | +0.14% | 1.3만 |
|---|
| 2025.12.15 | ₩30,251 | ₩30,251 | ₩28,870 | ₩29,098 | -3.81% | 4.2만 |
|---|
| 2025.12.12 | ₩30,841 | ₩30,843 | ₩30,170 | ₩30,264 | -1.87% | 2.4만 |
|---|
| 2025.12.11 | ₩30,865 | ₩31,364 | ₩30,546 | ₩31,364 | +1.62% | 9.8천 |
|---|
| 2025.12.10 | ₩31,431 | ₩31,833 | ₩31,323 | ₩31,431 | 0.00% | 9.7천 |
|---|
| 2025.12.09 | ₩30,975 | ₩31,793 | ₩30,975 | ₩31,484 | +1.65% | 1.3만 |
|---|
| 2025.12.08 | ₩30,935 | ₩31,163 | ₩30,586 | ₩30,868 | -0.22% | 2.2만 |
|---|
| 2025.12.05 | ₩30,827 | ₩30,948 | ₩30,197 | ₩30,385 | -1.44% | 2.5만 |
|---|
| 2025.12.04 | ₩30,933 | ₩31,250 | ₩30,933 | ₩31,082 | +0.48% | 1.9만 |
|---|
| 2025.12.03 | ₩31,055 | ₩31,176 | ₩30,841 | ₩31,095 | +0.13% | 3.3만 |
|---|
| 2025.12.02 | ₩30,050 | ₩30,813 | ₩29,996 | ₩30,559 | +1.70% | 4.4만 |
|---|
| 2025.12.01 | ₩29,433 | ₩29,433 | ₩28,571 | ₩29,165 | -0.91% | 3.1만 |
|---|
| 2025.11.28 | ₩30,854 | ₩30,854 | ₩30,412 | ₩30,412 | -1.43% | 2.5만 |
|---|
| 2025.11.26 | ₩29,635 | ₩30,184 | ₩29,500 | ₩30,122 | +1.64% | 6.6천 |
|---|
| 2025.11.25 | ₩30,385 | ₩30,505 | ₩30,036 | ₩30,307 | -0.26% | 1.7만 |
|---|
| 2025.11.24 | ₩29,915 | ₩30,573 | ₩29,610 | ₩30,465 | +1.84% | 2.1만 |
|---|
| 2025.11.21 | ₩29,185 | ₩29,454 | ₩28,695 | ₩29,245 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩31,431 | ₩31,431 | ₩29,500 | ₩29,681 | -5.57% | 2.1만 |
|---|
| 2025.11.19 | ₩31,404 | ₩31,712 | ₩30,345 | ₩30,774 | -2.01% | 2.2만 |
|---|
| 2025.11.18 | ₩31,377 | ₩32,208 | ₩31,323 | ₩31,793 | +1.32% | 1.1만 |
|---|
| 2025.11.17 | ₩31,739 | ₩32,584 | ₩31,377 | ₩31,565 | -0.55% | 1.5만 |
|---|
| 2025.11.14 | ₩32,544 | ₩32,957 | ₩32,074 | ₩32,074 | -1.44% | 1.9만 |
|---|
| 2025.11.13 | ₩34,501 | ₩34,743 | ₩33,040 | ₩33,080 | -4.12% | 1.6만 |
|---|
| 2025.11.12 | ₩36,027 | ₩36,027 | ₩34,984 | ₩35,133 | -2.48% | 6.6천 |
|---|
| 2025.11.11 | ₩36,003 | ₩36,057 | ₩35,427 | ₩35,427 | -1.60% | 6천 |
|---|
| 2025.11.10 | ₩36,415 | ₩36,499 | ₩36,070 | ₩36,389 | -0.07% | 7.9천 |
|---|
| 2025.11.07 | ₩34,394 | ₩35,722 | ₩34,394 | ₩35,614 | +3.55% | 2.9만 |
|---|
| 2025.11.06 | ₩35,150 | ₩35,319 | ₩34,689 | ₩34,729 | -1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩35,038 | ₩35,793 | ₩35,038 | ₩35,467 | +1.22% | 1.1만 |
|---|
| 2025.11.04 | ₩35,534 | ₩36,043 | ₩34,287 | ₩34,635 | -2.53% | 2.8만 |
|---|
| 2025.11.03 | ₩36,472 | ₩36,742 | ₩36,137 | ₩36,526 | +0.15% | 4.3만 |
|---|
| 2025.10.31 | ₩37,036 | ₩37,197 | ₩36,794 | ₩37,083 | +0.13% | 2.3만 |
|---|
| 2025.10.30 | ₩37,223 | ₩37,223 | ₩36,379 | ₩36,403 | -2.20% | 3.7만 |
|---|
| 2025.10.29 | ₩38,470 | ₩38,470 | ₩37,478 | ₩37,720 | -1.95% | 1.2만 |
|---|
| 2025.10.28 | ₩39,490 | ₩39,557 | ₩39,101 | ₩39,248 | -0.61% | 1.8만 |
|---|
| 2025.10.27 | ₩39,409 | ₩39,515 | ₩39,195 | ₩39,382 | -0.07% | 2.5만 |
|---|
| 2025.10.24 | ₩38,484 | ₩38,484 | ₩37,977 | ₩38,189 | -0.77% | 4.5만 |
|---|
| 2025.10.23 | ₩37,880 | ₩38,323 | ₩37,760 | ₩38,242 | +0.96% | 2.2만 |
|---|
| 2025.10.22 | ₩37,536 | ₩37,666 | ₩37,317 | ₩37,492 | -0.12% | 5.1만 |
|---|
| 2025.10.21 | ₩37,478 | ₩38,417 | ₩37,403 | ₩38,084 | +1.62% | 1.2만 |
|---|
| 2025.10.20 | ₩37,854 | ₩38,088 | ₩37,813 | ₩37,961 | +0.28% | 1.9만 |
|---|
| 2025.10.17 | ₩36,405 | ₩36,942 | ₩36,245 | ₩36,687 | +0.77% | 4.7만 |
|---|
| 2025.10.16 | ₩38,296 | ₩38,296 | ₩36,902 | ₩37,223 | -2.80% | 3.1만 |
|---|
| 2025.10.15 | ₩37,894 | ₩38,529 | ₩37,545 | ₩38,269 | +0.99% | 2.7만 |
|---|
| 2025.10.14 | ₩38,256 | ₩38,819 | ₩37,816 | ₩38,551 | +0.77% | 2.6만 |
|---|
| 2025.10.13 | ₩40,348 | ₩40,749 | ₩40,026 | ₩40,719 | +0.92% | 2.1만 |
|---|
| 2025.10.10 | ₩42,238 | ₩42,238 | ₩40,800 | ₩40,804 | -3.40% | 3.1만 |
|---|