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 | ₩17,923 | ₩18,044 | ₩17,923 | ₩17,977 | +0.30% | 4천 |
| 2026.10.08 | ₩17,977 | ₩18,057 | ₩17,655 | ₩17,829 | -0.82% | 3.7만 |
| 2026.10.07 | ₩17,923 | ₩18,164 | ₩17,923 | ₩18,111 | +1.05% | 2만 |
| 2026.10.06 | ₩18,621 | ₩18,621 | ₩18,379 | ₩18,473 | -0.79% | 3.1만 |
| 2026.10.05 | ₩18,352 | ₩18,527 | ₩18,285 | ₩18,352 | 0.00% | 8천 |
| 2026.10.02 | ₩18,527 | ₩18,527 | ₩18,218 | ₩18,232 | -1.59% | 3.3만 |
| 2026.10.01 | ₩17,950 | ₩18,253 | ₩17,950 | ₩18,151 | +1.12% | 2.8만 |
| 2026.09.30 | ₩18,339 | ₩18,339 | ₩17,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,030 |
| -1.68% |
| 1.9만 |
| 2026.09.29 | ₩18,205 | ₩18,205 | ₩17,950 | ₩18,029 | -0.97% | 3만 |
|---|
| 2026.09.28 | ₩18,379 | ₩18,419 | ₩18,245 | ₩18,292 | -0.47% | 5천 |
|---|
| 2026.09.25 | ₩18,312 | ₩18,419 | ₩18,166 | ₩18,379 | +0.37% | 9.5만 |
|---|
| 2026.09.24 | ₩18,460 | ₩18,527 | ₩18,352 | ₩18,426 | -0.18% | 3.5만 |
|---|
| 2026.09.23 | ₩18,513 | ₩19,318 | ₩18,426 | ₩18,527 | +0.07% | 1.8만 |
|---|
| 2026.09.22 | ₩18,426 | ₩18,540 | ₩18,339 | ₩18,423 | -0.01% | 1.2만 |
|---|
| 2026.09.21 | ₩18,473 | ₩18,507 | ₩18,366 | ₩18,473 | 0.00% | 8.8만 |
|---|
| 2026.09.18 | ₩18,044 | ₩18,245 | ₩18,030 | ₩18,219 | +0.97% | 1.3만 |
|---|
| 2026.09.17 | ₩17,574 | ₩17,775 | ₩17,574 | ₩17,708 | +0.76% | 3.6만 |
|---|
| 2026.09.16 | ₩17,521 | ₩17,574 | ₩17,440 | ₩17,561 | +0.23% | 2.2만 |
|---|
| 2026.09.15 | ₩17,574 | ₩18,178 | ₩17,453 | ₩17,523 | -0.29% | 3.4만 |
|---|
| 2026.09.14 | ₩17,856 | ₩17,950 | ₩17,830 | ₩17,923 | +0.38% | 1.3만 |
|---|
| 2026.09.11 | ₩18,057 | ₩18,205 | ₩18,017 | ₩18,044 | -0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩17,896 | ₩18,003 | ₩17,849 | ₩17,957 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩18,379 | ₩18,379 | ₩18,144 | ₩18,178 | -1.09% | 3.3만 |
|---|
| 2026.09.08 | ₩18,164 | ₩18,218 | ₩18,003 | ₩18,191 | +0.15% | 3.3만 |
|---|
| 2026.09.04 | ₩18,138 | ₩18,406 | ₩18,138 | ₩18,406 | +1.48% | 8천 |
|---|
| 2026.09.03 | ₩18,191 | ₩18,647 | ₩18,191 | ₩18,604 | +2.27% | 6만 |
|---|
| 2026.09.02 | ₩17,990 | ₩18,084 | ₩17,936 | ₩18,002 | +0.07% | 8천 |
|---|
| 2026.09.01 | ₩18,057 | ₩18,163 | ₩17,829 | ₩17,999 | -0.32% | 6.2천 |
|---|
| 2026.08.31 | ₩18,111 | ₩18,292 | ₩18,030 | ₩18,254 | +0.79% | 3.8만 |
|---|
| 2026.08.28 | ₩18,299 | ₩18,299 | ₩18,030 | ₩18,044 | -1.39% | 1.7만 |
|---|
| 2026.08.27 | ₩18,592 | ₩18,714 | ₩18,540 | ₩18,627 | +0.19% | 3.9만 |
|---|
| 2026.08.26 | ₩18,339 | ₩18,446 | ₩18,258 | ₩18,406 | +0.37% | 4.7만 |
|---|
| 2026.08.25 | ₩18,258 | ₩18,486 | ₩18,258 | ₩18,446 | +1.03% | 1.6만 |
|---|
| 2026.08.24 | ₩18,460 | ₩18,460 | ₩18,352 | ₩18,376 | -0.45% | 2.8만 |
|---|
| 2026.08.21 | ₩18,232 | ₩18,232 | ₩18,044 | ₩18,131 | -0.55% | 2.6만 |
|---|
| 2026.08.20 | ₩17,440 | ₩17,802 | ₩17,440 | ₩17,775 | +1.92% | 2.2만 |
|---|
| 2026.08.19 | ₩17,373 | ₩17,708 | ₩17,373 | ₩17,635 | +1.51% | 4.6만 |
|---|
| 2026.08.18 | ₩17,239 | ₩17,386 | ₩17,239 | ₩17,350 | +0.65% | 1.5만 |
|---|
| 2026.08.17 | ₩17,212 | ₩17,413 | ₩17,172 | ₩17,260 | +0.28% | 1.5만 |
|---|
| 2026.08.14 | ₩17,038 | ₩17,118 | ₩17,038 | ₩17,118 | +0.47% | 6.4천 |
|---|
| 2026.08.13 | ₩17,225 | ₩17,259 | ₩17,131 | ₩17,157 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩17,681 | ₩17,681 | ₩17,467 | ₩17,542 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩17,695 | ₩17,695 | ₩17,440 | ₩17,518 | -1.00% | 3.6만 |
|---|
| 2026.08.10 | ₩17,681 | ₩17,749 | ₩17,574 | ₩17,606 | -0.42% | 9.8천 |
|---|
| 2026.08.07 | ₩17,628 | ₩17,749 | ₩17,618 | ₩17,715 | +0.49% | 3.2만 |
|---|
| 2026.08.06 | ₩17,641 | ₩17,722 | ₩17,534 | ₩17,637 | -0.02% | 2.1만 |
|---|
| 2026.08.05 | ₩17,614 | ₩17,742 | ₩17,538 | ₩17,724 | +0.62% | 4.6천 |
|---|
| 2026.08.04 | ₩17,406 | ₩17,588 | ₩17,406 | ₩17,588 | +1.04% | 2.8만 |
|---|
| 2026.08.03 | ₩17,207 | ₩17,507 | ₩17,184 | ₩17,433 | +1.32% | 7.2천 |
|---|
| 2026.07.31 | ₩17,427 | ₩17,507 | ₩17,038 | ₩17,494 | +0.38% | 2.1만 |
|---|
| 2026.07.30 | ₩17,601 | ₩17,655 | ₩17,561 | ₩17,614 | +0.08% | 6.6천 |
|---|
| 2026.07.29 | ₩17,655 | ₩18,386 | ₩17,574 | ₩17,695 | +0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩17,440 | ₩17,695 | ₩17,440 | ₩17,641 | +1.15% | 1.4만 |
|---|
| 2026.07.27 | ₩17,849 | ₩17,930 | ₩17,722 | ₩17,822 | -0.15% | 9.4천 |
|---|
| 2026.07.24 | ₩17,588 | ₩17,680 | ₩17,561 | ₩17,637 | +0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩17,842 | ₩17,842 | ₩17,723 | ₩17,753 | -0.50% | 1.8만 |
|---|
| 2026.07.22 | ₩17,869 | ₩17,977 | ₩17,869 | ₩17,897 | +0.16% | 1만 |
|---|
| 2026.07.21 | ₩17,916 | ₩17,997 | ₩17,916 | ₩17,916 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩17,655 | ₩17,775 | ₩17,567 | ₩17,765 | +0.62% | 4.6천 |
|---|
| 2026.07.17 | ₩17,266 | ₩18,401 | ₩17,118 | ₩17,488 | +1.29% | 2.5만 |
|---|
| 2026.07.16 | ₩17,561 | ₩17,608 | ₩17,507 | ₩17,545 | -0.09% | 3.3천 |
|---|
| 2026.07.15 | ₩17,601 | ₩17,708 | ₩17,561 | ₩17,612 | +0.06% | 3.6만 |
|---|
| 2026.07.14 | ₩17,427 | ₩17,521 | ₩17,346 | ₩17,510 | +0.48% | 5.8천 |
|---|
| 2026.07.13 | ₩17,427 | ₩17,427 | ₩17,199 | ₩17,255 | -0.99% | 1.7천 |
|---|
| 2026.07.10 | ₩17,440 | ₩17,742 | ₩17,440 | ₩17,608 | +0.96% | 1.3만 |
|---|
| 2026.07.09 | ₩17,547 | ₩17,562 | ₩17,507 | ₩17,521 | -0.15% | 3.6천 |
|---|
| 2026.07.08 | ₩17,413 | ₩17,480 | ₩17,266 | ₩17,452 | +0.22% | 5.7만 |
|---|
| 2026.07.07 | ₩17,440 | ₩17,494 | ₩17,319 | ₩17,460 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩17,266 | ₩17,453 | ₩17,225 | ₩17,449 | +1.06% | 1.4만 |
|---|
| 2026.07.02 | ₩17,212 | ₩17,252 | ₩17,131 | ₩17,181 | -0.18% | 2.8만 |
|---|
| 2026.07.01 | ₩16,662 | ₩17,011 | ₩16,662 | ₩16,969 | +1.84% | 3.4만 |
|---|
| 2026.06.30 | ₩16,622 | ₩16,769 | ₩16,514 | ₩16,745 | +0.74% | 8만 |
|---|
| 2026.06.29 | ₩16,877 | ₩16,930 | ₩16,662 | ₩16,930 | +0.32% | 2.2만 |
|---|
| 2026.06.26 | ₩17,011 | ₩17,185 | ₩16,930 | ₩17,054 | +0.25% | 1.6만 |
|---|
| 2026.06.25 | ₩17,480 | ₩17,614 | ₩16,796 | ₩17,042 | -2.51% | 1.3만 |
|---|
| 2026.06.24 | ₩17,816 | ₩17,816 | ₩17,011 | ₩17,195 | -3.49% | 1.1만 |
|---|
| 2026.06.23 | ₩17,872 | ₩18,003 | ₩17,856 | ₩17,889 | +0.10% | 6.1천 |
|---|
| 2026.06.22 | ₩18,446 | ₩18,592 | ₩17,797 | ₩18,366 | -0.44% | 1만 |
|---|
| 2026.06.18 | ₩18,178 | ₩18,205 | ₩17,830 | ₩17,959 | -1.20% | 5.7천 |
|---|
| 2026.06.17 | ₩18,527 | ₩18,661 | ₩18,325 | ₩18,352 | -0.94% | 6.8천 |
|---|
| 2026.06.16 | ₩18,594 | ₩18,621 | ₩18,480 | ₩18,548 | -0.25% | 1.5만 |
|---|
| 2026.06.15 | ₩18,688 | ₩18,688 | ₩18,607 | ₩18,607 | -0.43% | 7.8천 |
|---|
| 2026.06.12 | ₩18,003 | ₩18,178 | ₩17,871 | ₩18,084 | +0.45% | 2.3천 |
|---|
| 2026.06.11 | ₩18,097 | ₩18,473 | ₩18,097 | ₩18,388 | +1.61% | 4.6천 |
|---|
| 2026.06.10 | ₩18,996 | ₩19,258 | ₩17,574 | ₩17,928 | -5.62% | 7.3천 |
|---|
| 2026.06.09 | ₩18,057 | ₩18,057 | ₩17,628 | ₩17,932 | -0.69% | 1.2만 |
|---|
| 2026.06.08 | ₩18,132 | ₩18,406 | ₩18,132 | ₩18,230 | +0.54% | 3.6천 |
|---|
| 2026.06.05 | ₩17,802 | ₩17,836 | ₩17,178 | ₩17,377 | -2.39% | 5.3만 |
|---|
| 2026.06.04 | ₩18,178 | ₩18,419 | ₩18,057 | ₩18,189 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩19,157 | ₩19,157 | ₩18,685 | ₩18,685 | -2.46% | 9천 |
|---|
| 2026.06.02 | ₩19,640 | ₩19,747 | ₩18,996 | ₩19,171 | -2.39% | 11.8만 |
|---|
| 2026.06.01 | ₩20,552 | ₩20,552 | ₩20,192 | ₩20,468 | -0.41% | 3.2만 |
|---|
| 2026.05.29 | ₩20,700 | ₩20,928 | ₩20,633 | ₩20,888 | +0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩21,129 | ₩21,129 | ₩20,566 | ₩20,817 | -1.48% | 2.1만 |
|---|
| 2026.05.27 | ₩21,881 | ₩21,881 | ₩21,559 | ₩21,705 | -0.80% | 2.2만 |
|---|
| 2026.05.26 | ₩22,189 | ₩22,377 | ₩21,867 | ₩21,919 | -1.22% | 5.9천 |
|---|
| 2026.05.22 | ₩22,256 | ₩22,256 | ₩21,874 | ₩22,001 | -1.15% | 1.7만 |
|---|
| 2026.05.21 | ₩22,135 | ₩22,350 | ₩22,082 | ₩22,243 | +0.48% | 1.2만 |
|---|
| 2026.05.20 | ₩22,243 | ₩22,337 | ₩22,243 | ₩22,243 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩22,135 | ₩22,176 | ₩21,923 | ₩21,934 | -0.91% | 8.1천 |
|---|
| 2026.05.18 | ₩22,471 | ₩22,471 | ₩21,881 | ₩22,216 | -1.13% | 1.3만 |
|---|
| 2026.05.15 | ₩22,981 | ₩22,981 | ₩22,672 | ₩22,766 | -0.93% | 1.3만 |
|---|
| 2026.05.14 | ₩22,927 | ₩23,375 | ₩22,793 | ₩23,276 | +1.52% | 5.9천 |
|---|
| 2026.05.13 | ₩23,410 | ₩23,410 | ₩23,042 | ₩23,250 | -0.68% | 1.1만 |
|---|
| 2026.05.12 | ₩23,571 | ₩23,571 | ₩23,316 | ₩23,464 | -0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩23,611 | ₩23,759 | ₩23,410 | ₩23,685 | +0.31% | 1.9만 |
|---|
| 2026.05.08 | ₩23,209 | ₩23,316 | ₩23,168 | ₩23,262 | +0.23% | 7.6천 |
|---|
| 2026.05.07 | ₩23,437 | ₩23,437 | ₩23,182 | ₩23,209 | -0.97% | 1만 |
|---|
| 2026.05.06 | ₩23,182 | ₩23,356 | ₩23,155 | ₩23,256 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩23,356 | ₩23,356 | ₩23,142 | ₩23,222 | -0.57% | 8.8만 |
|---|
| 2026.05.04 | ₩23,006 | ₩23,142 | ₩22,974 | ₩23,069 | +0.27% | 1.3만 |
|---|
| 2026.05.01 | ₩22,927 | ₩22,994 | ₩22,806 | ₩22,981 | +0.23% | 2.3만 |
|---|
| 2026.04.30 | ₩22,363 | ₩22,592 | ₩22,350 | ₩22,457 | +0.42% | 1.2만 |
|---|
| 2026.04.29 | ₩22,605 | ₩22,632 | ₩22,135 | ₩22,216 | -1.72% | 2.2만 |
|---|
| 2026.04.28 | ₩22,981 | ₩22,981 | ₩22,712 | ₩22,958 | -0.10% | 5.6천 |
|---|
| 2026.04.27 | ₩23,249 | ₩23,410 | ₩22,981 | ₩23,081 | -0.72% | 1.2만 |
|---|
| 2026.04.24 | ₩23,168 | ₩23,329 | ₩23,154 | ₩23,189 | +0.09% | 6.7천 |
|---|
| 2026.04.23 | ₩23,128 | ₩23,235 | ₩22,994 | ₩23,195 | +0.29% | 5.5천 |
|---|
| 2026.04.22 | ₩23,061 | ₩23,316 | ₩23,061 | ₩23,250 | +0.82% | 8.5천 |
|---|
| 2026.04.21 | ₩22,779 | ₩22,779 | ₩22,453 | ₩22,453 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩22,551 | ₩22,706 | ₩22,351 | ₩22,706 | +0.68% | 1.4만 |
|---|
| 2026.04.17 | ₩22,592 | ₩22,940 | ₩22,592 | ₩22,808 | +0.96% | 1.1만 |
|---|
| 2026.04.16 | ₩22,394 | ₩22,496 | ₩22,135 | ₩22,424 | +0.13% | 6천 |
|---|
| 2026.04.15 | ₩22,310 | ₩22,326 | ₩22,135 | ₩22,325 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩22,149 | ₩22,376 | ₩22,135 | ₩22,229 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩21,811 | ₩22,337 | ₩21,811 | ₩22,284 | +2.17% | 8.8천 |
|---|
| 2026.04.10 | ₩21,988 | ₩22,227 | ₩21,988 | ₩22,184 | +0.89% | 1.2만 |
|---|
| 2026.04.09 | ₩21,775 | ₩22,042 | ₩21,775 | ₩21,995 | +1.01% | 9.6천 |
|---|
| 2026.04.08 | ₩21,961 | ₩21,961 | ₩21,787 | ₩21,885 | -0.35% | 1.8만 |
|---|
| 2026.04.07 | ₩21,129 | ₩21,296 | ₩20,941 | ₩21,296 | +0.79% | 8.7천 |
|---|
| 2026.04.06 | ₩21,304 | ₩21,518 | ₩21,290 | ₩21,440 | +0.64% | 1만 |
|---|
| 2026.04.02 | ₩20,463 | ₩20,848 | ₩20,463 | ₩20,767 | +1.49% | 4.3천 |
|---|
| 2026.04.01 | ₩21,062 | ₩21,102 | ₩20,968 | ₩20,968 | -0.45% | 4.8천 |
|---|
| 2026.03.31 | ₩20,807 | ₩21,438 | ₩20,727 | ₩20,873 | +0.32% | 1.4만 |
|---|
| 2026.03.30 | ₩20,861 | ₩21,062 | ₩20,593 | ₩20,707 | -0.74% | 9.5천 |
|---|
| 2026.03.27 | ₩21,277 | ₩21,277 | ₩20,904 | ₩21,102 | -0.82% | 1.3만 |
|---|
| 2026.03.26 | ₩21,934 | ₩21,934 | ₩21,532 | ₩21,601 | -1.52% | 1만 |
|---|
| 2026.03.25 | ₩22,283 | ₩22,551 | ₩22,223 | ₩22,223 | -0.27% | 7천 |
|---|
| 2026.03.24 | ₩22,035 | ₩22,035 | ₩21,639 | ₩21,797 | -1.08% | 3천 |
|---|
| 2026.03.23 | ₩22,109 | ₩22,276 | ₩21,867 | ₩22,095 | -0.06% | 6.9천 |
|---|
| 2026.03.20 | ₩21,752 | ₩21,961 | ₩21,679 | ₩21,879 | +0.59% | 3.1천 |
|---|
| 2026.03.19 | ₩21,706 | ₩21,974 | ₩21,520 | ₩21,974 | +1.24% | 2.8만 |
|---|
| 2026.03.18 | ₩22,524 | ₩22,524 | ₩22,028 | ₩22,137 | -1.72% | 2.1만 |
|---|
| 2026.03.17 | ₩22,377 | ₩22,720 | ₩22,377 | ₩22,624 | +1.10% | 7.6천 |
|---|
| 2026.03.16 | ₩22,511 | ₩22,511 | ₩22,243 | ₩22,483 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩22,283 | ₩22,390 | ₩21,827 | ₩21,934 | -1.57% | 2.4만 |
|---|
| 2026.03.12 | ₩21,666 | ₩21,826 | ₩21,518 | ₩21,679 | +0.06% | 1만 |
|---|
| 2026.03.11 | ₩21,465 | ₩22,377 | ₩21,465 | ₩22,317 | +3.97% | 1.3만 |
|---|
| 2026.03.10 | ₩21,988 | ₩22,380 | ₩21,974 | ₩22,135 | +0.67% | 1.6만 |
|---|
| 2026.03.09 | ₩21,726 | ₩21,827 | ₩21,599 | ₩21,740 | +0.06% | 2.1만 |
|---|
| 2026.03.06 | ₩21,760 | ₩21,760 | ₩21,263 | ₩21,371 | -1.79% | 1.7만 |
|---|
| 2026.03.05 | ₩22,189 | ₩22,323 | ₩22,095 | ₩22,323 | +0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩22,270 | ₩22,350 | ₩22,109 | ₩22,337 | +0.30% | 3.4만 |
|---|
| 2026.03.03 | ₩21,462 | ₩21,813 | ₩21,352 | ₩21,634 | +0.80% | 9천 |
|---|
| 2026.03.02 | ₩21,089 | ₩21,843 | ₩21,089 | ₩21,760 | +3.18% | 1만 |
|---|
| 2026.02.27 | ₩21,175 | ₩21,934 | ₩20,848 | ₩20,901 | -1.29% | 2.2만 |
|---|
| 2026.02.26 | ₩21,505 | ₩21,599 | ₩21,284 | ₩21,357 | -0.69% | 1.3만 |
|---|
| 2026.02.25 | ₩21,545 | ₩22,296 | ₩21,545 | ₩22,296 | +3.49% | 1.8만 |
|---|
| 2026.02.24 | ₩20,646 | ₩20,982 | ₩20,646 | ₩20,968 | +1.56% | 1.1만 |
|---|
| 2026.02.23 | ₩21,545 | ₩21,545 | ₩20,861 | ₩21,049 | -2.30% | 2.8만 |
|---|
| 2026.02.20 | ₩21,666 | ₩21,820 | ₩21,559 | ₩21,733 | +0.31% | 2.7만 |
|---|
| 2026.02.19 | ₩21,478 | ₩21,652 | ₩21,371 | ₩21,639 | +0.75% | 3.5만 |
|---|
| 2026.02.18 | ₩21,559 | ₩21,612 | ₩21,277 | ₩21,447 | -0.52% | 3.8만 |
|---|
| 2026.02.17 | ₩21,720 | ₩21,746 | ₩21,371 | ₩21,559 | -0.74% | 1.2만 |
|---|
| 2026.02.13 | ₩21,223 | ₩21,666 | ₩21,223 | ₩21,478 | +1.20% | 6.5만 |
|---|
| 2026.02.12 | ₩21,384 | ₩21,384 | ₩20,928 | ₩21,006 | -1.77% | 7.7천 |
|---|
| 2026.02.11 | ₩21,800 | ₩21,800 | ₩21,465 | ₩21,787 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩21,854 | ₩21,854 | ₩21,612 | ₩21,706 | -0.68% | 6.3천 |
|---|
| 2026.02.09 | ₩21,733 | ₩22,190 | ₩21,491 | ₩21,773 | +0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩20,740 | ₩21,706 | ₩20,740 | ₩21,706 | +4.66% | 2.9만 |
|---|
| 2026.02.05 | ₩22,538 | ₩22,659 | ₩19,976 | ₩20,230 | -10.24% | 10만 |
|---|
| 2026.02.04 | ₩23,926 | ₩24,181 | ₩23,155 | ₩23,464 | -1.93% | 3.8만 |
|---|
| 2026.02.03 | ₩24,792 | ₩24,993 | ₩23,531 | ₩24,416 | -1.52% | 2.1만 |
|---|
| 2026.02.02 | ₩25,033 | ₩25,288 | ₩24,899 | ₩25,006 | -0.11% | 2.5만 |
|---|
| 2026.01.30 | ₩26,348 | ₩26,858 | ₩26,160 | ₩26,723 | +1.43% | 2.4만 |
|---|
| 2026.01.29 | ₩27,555 | ₩27,555 | ₩26,308 | ₩26,576 | -3.55% | 3.3만 |
|---|
| 2026.01.28 | ₩28,749 | ₩28,803 | ₩28,508 | ₩28,508 | -0.84% | 1만 |
|---|
| 2026.01.27 | ₩28,199 | ₩28,655 | ₩28,038 | ₩28,655 | +1.62% | 1.2만 |
|---|
| 2026.01.26 | ₩28,172 | ₩28,374 | ₩27,991 | ₩28,119 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩28,548 | ₩28,870 | ₩28,199 | ₩28,561 | +0.05% | 3만 |
|---|
| 2026.01.22 | ₩28,615 | ₩28,615 | ₩28,324 | ₩28,548 | -0.23% | 6.1천 |
|---|
| 2026.01.21 | ₩28,575 | ₩28,857 | ₩27,917 | ₩28,789 | +0.75% | 1.6만 |
|---|
| 2026.01.20 | ₩29,058 | ₩29,058 | ₩28,494 | ₩28,602 | -1.57% | 4.2만 |
|---|
| 2026.01.16 | ₩30,158 | ₩30,279 | ₩30,010 | ₩30,279 | +0.40% | 9.9천 |
|---|
| 2026.01.15 | ₩30,292 | ₩30,292 | ₩30,144 | ₩30,225 | -0.22% | 1.3만 |
|---|
| 2026.01.14 | ₩30,238 | ₩30,241 | ₩30,056 | ₩30,198 | -0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩30,304 | ₩30,586 | ₩30,252 | ₩30,537 | +0.77% | 9.3천 |
|---|
| 2026.01.12 | ₩29,836 | ₩30,185 | ₩29,742 | ₩29,987 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,836 | ₩29,876 | ₩29,582 | ₩29,702 | -0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩29,594 | ₩29,774 | ₩29,554 | ₩29,648 | +0.18% | 4.4천 |
|---|
| 2026.01.07 | ₩29,683 | ₩29,742 | ₩29,621 | ₩29,621 | -0.21% | 6.6천 |
|---|
| 2026.01.06 | ₩29,750 | ₩29,849 | ₩29,635 | ₩29,688 | -0.21% | 1.5만 |
|---|
| 2026.01.05 | ₩29,822 | ₩29,822 | ₩29,668 | ₩29,729 | -0.31% | 1.8만 |
|---|
| 2026.01.02 | ₩29,178 | ₩29,298 | ₩29,125 | ₩29,192 | +0.05% | 1.6만 |
|---|
| 2025.12.31 | ₩29,178 | ₩29,192 | ₩28,535 | ₩28,843 | -1.15% | 9.3만 |
|---|
| 2025.12.30 | ₩28,964 | ₩29,219 | ₩28,950 | ₩29,013 | +0.17% | 8.5만 |
|---|
| 2025.12.29 | ₩28,977 | ₩28,977 | ₩28,749 | ₩28,749 | -0.79% | 1.7만 |
|---|
| 2025.12.26 | ₩29,661 | ₩29,661 | ₩29,246 | ₩29,514 | -0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩29,353 | ₩29,507 | ₩29,339 | ₩29,507 | +0.53% | 6.3천 |
|---|
| 2025.12.23 | ₩29,286 | ₩29,502 | ₩29,252 | ₩29,447 | +0.55% | 7.2천 |
|---|
| 2025.12.22 | ₩29,447 | ₩29,541 | ₩29,314 | ₩29,433 | -0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩29,071 | ₩29,246 | ₩29,044 | ₩29,189 | +0.41% | 7.9천 |
|---|
| 2025.12.18 | ₩29,782 | ₩29,849 | ₩28,588 | ₩28,749 | -3.47% | 2.1만 |
|---|
| 2025.12.17 | ₩29,997 | ₩30,456 | ₩28,897 | ₩29,004 | -3.31% | 2만 |
|---|
| 2025.12.16 | ₩29,568 | ₩29,822 | ₩29,435 | ₩29,608 | +0.14% | 1.3만 |
|---|
| 2025.12.15 | ₩30,265 | ₩30,265 | ₩28,883 | ₩29,111 | -3.81% | 4.2만 |
|---|
| 2025.12.12 | ₩30,855 | ₩30,858 | ₩30,185 | ₩30,279 | -1.87% | 2.4만 |
|---|
| 2025.12.11 | ₩30,880 | ₩31,379 | ₩30,560 | ₩31,379 | +1.62% | 9.8천 |
|---|
| 2025.12.10 | ₩31,446 | ₩31,848 | ₩31,338 | ₩31,446 | 0.00% | 9.7천 |
|---|
| 2025.12.09 | ₩30,990 | ₩31,808 | ₩30,990 | ₩31,499 | +1.65% | 1.3만 |
|---|
| 2025.12.08 | ₩30,949 | ₩31,177 | ₩30,601 | ₩30,882 | -0.22% | 2.2만 |
|---|
| 2025.12.05 | ₩30,842 | ₩30,963 | ₩30,211 | ₩30,399 | -1.44% | 2.5만 |
|---|
| 2025.12.04 | ₩30,948 | ₩31,265 | ₩30,948 | ₩31,097 | +0.48% | 1.9만 |
|---|
| 2025.12.03 | ₩31,070 | ₩31,191 | ₩30,855 | ₩31,110 | +0.13% | 3.3만 |
|---|
| 2025.12.02 | ₩30,064 | ₩30,827 | ₩30,010 | ₩30,574 | +1.70% | 4.4만 |
|---|
| 2025.12.01 | ₩29,447 | ₩29,447 | ₩28,584 | ₩29,178 | -0.91% | 3.1만 |
|---|
| 2025.11.28 | ₩30,869 | ₩30,869 | ₩30,426 | ₩30,426 | -1.43% | 2.5만 |
|---|
| 2025.11.26 | ₩29,649 | ₩30,198 | ₩29,514 | ₩30,136 | +1.64% | 6.6천 |
|---|
| 2025.11.25 | ₩30,399 | ₩30,520 | ₩30,050 | ₩30,321 | -0.26% | 1.7만 |
|---|
| 2025.11.24 | ₩29,930 | ₩30,587 | ₩29,624 | ₩30,480 | +1.84% | 2.1만 |
|---|
| 2025.11.21 | ₩29,199 | ₩29,468 | ₩28,709 | ₩29,259 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩31,446 | ₩31,446 | ₩29,514 | ₩29,695 | -5.57% | 2.1만 |
|---|
| 2025.11.19 | ₩31,419 | ₩31,727 | ₩30,359 | ₩30,788 | -2.01% | 2.2만 |
|---|
| 2025.11.18 | ₩31,392 | ₩32,224 | ₩31,338 | ₩31,808 | +1.32% | 1.1만 |
|---|
| 2025.11.17 | ₩31,754 | ₩32,599 | ₩31,392 | ₩31,580 | -0.55% | 1.5만 |
|---|
| 2025.11.14 | ₩32,559 | ₩32,972 | ₩32,090 | ₩32,090 | -1.44% | 1.9만 |
|---|
| 2025.11.13 | ₩34,518 | ₩34,759 | ₩33,056 | ₩33,096 | -4.12% | 1.6만 |
|---|
| 2025.11.12 | ₩36,044 | ₩36,044 | ₩35,001 | ₩35,150 | -2.48% | 6.6천 |
|---|
| 2025.11.11 | ₩36,020 | ₩36,074 | ₩35,443 | ₩35,443 | -1.60% | 6천 |
|---|
| 2025.11.10 | ₩36,432 | ₩36,517 | ₩36,087 | ₩36,407 | -0.07% | 7.9천 |
|---|
| 2025.11.07 | ₩34,411 | ₩35,739 | ₩34,411 | ₩35,631 | +3.55% | 2.9만 |
|---|
| 2025.11.06 | ₩35,167 | ₩35,336 | ₩34,706 | ₩34,746 | -1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩35,054 | ₩35,810 | ₩35,054 | ₩35,484 | +1.22% | 1.1만 |
|---|
| 2025.11.04 | ₩35,551 | ₩36,061 | ₩34,303 | ₩34,652 | -2.53% | 2.8만 |
|---|
| 2025.11.03 | ₩36,490 | ₩36,760 | ₩36,155 | ₩36,544 | +0.15% | 4.3만 |
|---|
| 2025.10.31 | ₩37,053 | ₩37,214 | ₩36,812 | ₩37,100 | +0.13% | 2.3만 |
|---|
| 2025.10.30 | ₩37,241 | ₩37,241 | ₩36,396 | ₩36,420 | -2.20% | 3.7만 |
|---|
| 2025.10.29 | ₩38,489 | ₩38,489 | ₩37,496 | ₩37,738 | -1.95% | 1.2만 |
|---|
| 2025.10.28 | ₩39,508 | ₩39,575 | ₩39,119 | ₩39,267 | -0.61% | 1.8만 |
|---|
| 2025.10.27 | ₩39,428 | ₩39,534 | ₩39,213 | ₩39,401 | -0.07% | 2.5만 |
|---|
| 2025.10.24 | ₩38,502 | ₩38,502 | ₩37,995 | ₩38,207 | -0.77% | 4.5만 |
|---|
| 2025.10.23 | ₩37,899 | ₩38,341 | ₩37,778 | ₩38,261 | +0.96% | 2.2만 |
|---|
| 2025.10.22 | ₩37,554 | ₩37,684 | ₩37,335 | ₩37,509 | -0.12% | 5.1만 |
|---|
| 2025.10.21 | ₩37,496 | ₩38,435 | ₩37,421 | ₩38,102 | +1.62% | 1.2만 |
|---|
| 2025.10.20 | ₩37,872 | ₩38,106 | ₩37,831 | ₩37,979 | +0.28% | 1.9만 |
|---|
| 2025.10.17 | ₩36,423 | ₩36,959 | ₩36,262 | ₩36,705 | +0.77% | 4.7만 |
|---|
| 2025.10.16 | ₩38,314 | ₩38,314 | ₩36,919 | ₩37,241 | -2.80% | 3.1만 |
|---|
| 2025.10.15 | ₩37,912 | ₩38,548 | ₩37,563 | ₩38,288 | +0.99% | 2.7만 |
|---|
| 2025.10.14 | ₩38,274 | ₩38,838 | ₩37,834 | ₩38,569 | +0.77% | 2.6만 |
|---|
| 2025.10.13 | ₩40,367 | ₩40,768 | ₩40,045 | ₩40,739 | +0.92% | 2.1만 |
|---|
| 2025.10.10 | ₩42,259 | ₩42,259 | ₩40,819 | ₩40,823 | -3.40% | 3.1만 |
|---|