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 | ₩17,918 | ₩18,038 | ₩17,918 | ₩17,971 | +0.30% | 4천 |
| 2026.10.08 | ₩17,971 | ₩18,052 | ₩17,649 | ₩17,824 | -0.82% | 3.7만 |
| 2026.10.07 | ₩17,918 | ₩18,159 | ₩17,918 | ₩18,105 | +1.05% | 2만 |
| 2026.10.06 | ₩18,615 | ₩18,615 | ₩18,374 | ₩18,467 | -0.79% | 3.1만 |
| 2026.10.05 | ₩18,347 | ₩18,521 | ₩18,280 | ₩18,347 | 0.00% | 8천 |
| 2026.10.02 | ₩18,521 | ₩18,521 | ₩18,213 | ₩18,226 | -1.59% | 3.3만 |
| 2026.10.01 | ₩17,944 | ₩18,248 | ₩17,944 | ₩18,146 | +1.12% | 2.8만 |
| 2026.09.30 | ₩18,333 | ₩18,333 | ₩17,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,025 |
| -1.68% |
| 1.9만 |
| 2026.09.29 | ₩18,199 | ₩18,199 | ₩17,944 | ₩18,024 | -0.97% | 3만 |
|---|
| 2026.09.28 | ₩18,374 | ₩18,414 | ₩18,240 | ₩18,286 | -0.47% | 5천 |
|---|
| 2026.09.25 | ₩18,307 | ₩18,414 | ₩18,160 | ₩18,374 | +0.37% | 9.5만 |
|---|
| 2026.09.24 | ₩18,454 | ₩18,521 | ₩18,347 | ₩18,421 | -0.18% | 3.5만 |
|---|
| 2026.09.23 | ₩18,508 | ₩19,312 | ₩18,421 | ₩18,521 | +0.07% | 1.8만 |
|---|
| 2026.09.22 | ₩18,421 | ₩18,535 | ₩18,333 | ₩18,418 | -0.01% | 1.2만 |
|---|
| 2026.09.21 | ₩18,467 | ₩18,501 | ₩18,360 | ₩18,467 | 0.00% | 8.8만 |
|---|
| 2026.09.18 | ₩18,038 | ₩18,240 | ₩18,025 | ₩18,214 | +0.97% | 1.3만 |
|---|
| 2026.09.17 | ₩17,569 | ₩17,770 | ₩17,569 | ₩17,703 | +0.76% | 3.6만 |
|---|
| 2026.09.16 | ₩17,515 | ₩17,569 | ₩17,435 | ₩17,556 | +0.23% | 2.2만 |
|---|
| 2026.09.15 | ₩17,569 | ₩18,172 | ₩17,448 | ₩17,518 | -0.29% | 3.4만 |
|---|
| 2026.09.14 | ₩17,851 | ₩17,944 | ₩17,825 | ₩17,918 | +0.38% | 1.3만 |
|---|
| 2026.09.11 | ₩18,052 | ₩18,199 | ₩18,012 | ₩18,038 | -0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩17,891 | ₩17,998 | ₩17,844 | ₩17,951 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩18,374 | ₩18,374 | ₩18,139 | ₩18,172 | -1.09% | 3.3만 |
|---|
| 2026.09.08 | ₩18,159 | ₩18,213 | ₩17,998 | ₩18,186 | +0.15% | 3.3만 |
|---|
| 2026.09.04 | ₩18,132 | ₩18,400 | ₩18,132 | ₩18,400 | +1.48% | 8천 |
|---|
| 2026.09.03 | ₩18,186 | ₩18,642 | ₩18,186 | ₩18,599 | +2.27% | 6만 |
|---|
| 2026.09.02 | ₩17,985 | ₩18,079 | ₩17,931 | ₩17,997 | +0.07% | 8천 |
|---|
| 2026.09.01 | ₩18,052 | ₩18,158 | ₩17,824 | ₩17,994 | -0.32% | 6.2천 |
|---|
| 2026.08.31 | ₩18,105 | ₩18,286 | ₩18,025 | ₩18,249 | +0.79% | 3.8만 |
|---|
| 2026.08.28 | ₩18,293 | ₩18,293 | ₩18,025 | ₩18,038 | -1.39% | 1.7만 |
|---|
| 2026.08.27 | ₩18,587 | ₩18,709 | ₩18,535 | ₩18,622 | +0.19% | 3.9만 |
|---|
| 2026.08.26 | ₩18,333 | ₩18,441 | ₩18,253 | ₩18,400 | +0.37% | 4.7만 |
|---|
| 2026.08.25 | ₩18,253 | ₩18,481 | ₩18,253 | ₩18,441 | +1.03% | 1.6만 |
|---|
| 2026.08.24 | ₩18,454 | ₩18,454 | ₩18,347 | ₩18,371 | -0.45% | 2.8만 |
|---|
| 2026.08.21 | ₩18,226 | ₩18,226 | ₩18,038 | ₩18,126 | -0.55% | 2.6만 |
|---|
| 2026.08.20 | ₩17,435 | ₩17,797 | ₩17,435 | ₩17,770 | +1.92% | 2.2만 |
|---|
| 2026.08.19 | ₩17,368 | ₩17,703 | ₩17,368 | ₩17,629 | +1.51% | 4.6만 |
|---|
| 2026.08.18 | ₩17,234 | ₩17,381 | ₩17,234 | ₩17,345 | +0.65% | 1.5만 |
|---|
| 2026.08.17 | ₩17,207 | ₩17,408 | ₩17,167 | ₩17,255 | +0.28% | 1.5만 |
|---|
| 2026.08.14 | ₩17,032 | ₩17,113 | ₩17,032 | ₩17,113 | +0.47% | 6.4천 |
|---|
| 2026.08.13 | ₩17,220 | ₩17,254 | ₩17,126 | ₩17,152 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩17,676 | ₩17,676 | ₩17,462 | ₩17,537 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩17,690 | ₩17,690 | ₩17,435 | ₩17,513 | -1.00% | 3.6만 |
|---|
| 2026.08.10 | ₩17,676 | ₩17,743 | ₩17,569 | ₩17,601 | -0.42% | 9.8천 |
|---|
| 2026.08.07 | ₩17,623 | ₩17,743 | ₩17,613 | ₩17,710 | +0.49% | 3.2만 |
|---|
| 2026.08.06 | ₩17,636 | ₩17,716 | ₩17,529 | ₩17,632 | -0.02% | 2.1만 |
|---|
| 2026.08.05 | ₩17,609 | ₩17,737 | ₩17,533 | ₩17,719 | +0.62% | 4.6천 |
|---|
| 2026.08.04 | ₩17,401 | ₩17,582 | ₩17,401 | ₩17,582 | +1.04% | 2.8만 |
|---|
| 2026.08.03 | ₩17,201 | ₩17,502 | ₩17,179 | ₩17,428 | +1.32% | 7.2천 |
|---|
| 2026.07.31 | ₩17,421 | ₩17,502 | ₩17,032 | ₩17,488 | +0.38% | 2.1만 |
|---|
| 2026.07.30 | ₩17,596 | ₩17,649 | ₩17,556 | ₩17,609 | +0.08% | 6.6천 |
|---|
| 2026.07.29 | ₩17,649 | ₩18,380 | ₩17,569 | ₩17,690 | +0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩17,435 | ₩17,690 | ₩17,435 | ₩17,636 | +1.15% | 1.4만 |
|---|
| 2026.07.27 | ₩17,844 | ₩17,924 | ₩17,716 | ₩17,817 | -0.15% | 9.4천 |
|---|
| 2026.07.24 | ₩17,582 | ₩17,675 | ₩17,556 | ₩17,632 | +0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩17,837 | ₩17,837 | ₩17,718 | ₩17,747 | -0.50% | 1.8만 |
|---|
| 2026.07.22 | ₩17,864 | ₩17,971 | ₩17,864 | ₩17,892 | +0.16% | 1만 |
|---|
| 2026.07.21 | ₩17,911 | ₩17,991 | ₩17,911 | ₩17,911 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩17,649 | ₩17,770 | ₩17,562 | ₩17,759 | +0.62% | 4.6천 |
|---|
| 2026.07.17 | ₩17,260 | ₩18,395 | ₩17,113 | ₩17,483 | +1.29% | 2.5만 |
|---|
| 2026.07.16 | ₩17,556 | ₩17,602 | ₩17,502 | ₩17,539 | -0.09% | 3.3천 |
|---|
| 2026.07.15 | ₩17,596 | ₩17,703 | ₩17,556 | ₩17,606 | +0.06% | 3.6만 |
|---|
| 2026.07.14 | ₩17,421 | ₩17,515 | ₩17,341 | ₩17,505 | +0.48% | 5.8천 |
|---|
| 2026.07.13 | ₩17,421 | ₩17,421 | ₩17,193 | ₩17,250 | -0.99% | 1.7천 |
|---|
| 2026.07.10 | ₩17,435 | ₩17,737 | ₩17,435 | ₩17,602 | +0.96% | 1.3만 |
|---|
| 2026.07.09 | ₩17,542 | ₩17,557 | ₩17,502 | ₩17,515 | -0.15% | 3.6천 |
|---|
| 2026.07.08 | ₩17,408 | ₩17,475 | ₩17,260 | ₩17,447 | +0.22% | 5.7만 |
|---|
| 2026.07.07 | ₩17,435 | ₩17,488 | ₩17,314 | ₩17,455 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩17,260 | ₩17,448 | ₩17,220 | ₩17,444 | +1.06% | 1.4만 |
|---|
| 2026.07.02 | ₩17,207 | ₩17,247 | ₩17,126 | ₩17,176 | -0.18% | 2.8만 |
|---|
| 2026.07.01 | ₩16,657 | ₩17,006 | ₩16,657 | ₩16,964 | +1.84% | 3.4만 |
|---|
| 2026.06.30 | ₩16,617 | ₩16,764 | ₩16,509 | ₩16,740 | +0.74% | 8만 |
|---|
| 2026.06.29 | ₩16,872 | ₩16,925 | ₩16,657 | ₩16,925 | +0.32% | 2.2만 |
|---|
| 2026.06.26 | ₩17,006 | ₩17,180 | ₩16,925 | ₩17,049 | +0.25% | 1.6만 |
|---|
| 2026.06.25 | ₩17,475 | ₩17,609 | ₩16,791 | ₩17,037 | -2.51% | 1.3만 |
|---|
| 2026.06.24 | ₩17,810 | ₩17,810 | ₩17,006 | ₩17,189 | -3.49% | 1.1만 |
|---|
| 2026.06.23 | ₩17,867 | ₩17,998 | ₩17,851 | ₩17,884 | +0.10% | 6.1천 |
|---|
| 2026.06.22 | ₩18,441 | ₩18,587 | ₩17,792 | ₩18,360 | -0.44% | 1만 |
|---|
| 2026.06.18 | ₩18,172 | ₩18,199 | ₩17,825 | ₩17,954 | -1.20% | 5.7천 |
|---|
| 2026.06.17 | ₩18,521 | ₩18,655 | ₩18,320 | ₩18,347 | -0.94% | 6.8천 |
|---|
| 2026.06.16 | ₩18,588 | ₩18,615 | ₩18,474 | ₩18,543 | -0.25% | 1.5만 |
|---|
| 2026.06.15 | ₩18,682 | ₩18,682 | ₩18,602 | ₩18,602 | -0.43% | 7.8천 |
|---|
| 2026.06.12 | ₩17,998 | ₩18,172 | ₩17,865 | ₩18,079 | +0.45% | 2.3천 |
|---|
| 2026.06.11 | ₩18,092 | ₩18,467 | ₩18,092 | ₩18,383 | +1.61% | 4.6천 |
|---|
| 2026.06.10 | ₩18,991 | ₩19,252 | ₩17,569 | ₩17,923 | -5.62% | 7.3천 |
|---|
| 2026.06.09 | ₩18,052 | ₩18,052 | ₩17,623 | ₩17,927 | -0.69% | 1.2만 |
|---|
| 2026.06.08 | ₩18,127 | ₩18,400 | ₩18,127 | ₩18,225 | +0.54% | 3.6천 |
|---|
| 2026.06.05 | ₩17,797 | ₩17,830 | ₩17,173 | ₩17,372 | -2.39% | 5.3만 |
|---|
| 2026.06.04 | ₩18,172 | ₩18,414 | ₩18,052 | ₩18,183 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩19,151 | ₩19,151 | ₩18,679 | ₩18,679 | -2.46% | 9천 |
|---|
| 2026.06.02 | ₩19,634 | ₩19,742 | ₩18,991 | ₩19,165 | -2.39% | 11.8만 |
|---|
| 2026.06.01 | ₩20,546 | ₩20,546 | ₩20,185 | ₩20,462 | -0.41% | 3.2만 |
|---|
| 2026.05.29 | ₩20,694 | ₩20,922 | ₩20,627 | ₩20,882 | +0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩21,123 | ₩21,123 | ₩20,560 | ₩20,810 | -1.48% | 2.1만 |
|---|
| 2026.05.27 | ₩21,874 | ₩21,874 | ₩21,552 | ₩21,698 | -0.80% | 2.2만 |
|---|
| 2026.05.26 | ₩22,182 | ₩22,370 | ₩21,861 | ₩21,913 | -1.22% | 5.9천 |
|---|
| 2026.05.22 | ₩22,250 | ₩22,250 | ₩21,867 | ₩21,995 | -1.15% | 1.7만 |
|---|
| 2026.05.21 | ₩22,129 | ₩22,343 | ₩22,075 | ₩22,236 | +0.48% | 1.2만 |
|---|
| 2026.05.20 | ₩22,236 | ₩22,330 | ₩22,236 | ₩22,236 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩22,129 | ₩22,169 | ₩21,917 | ₩21,928 | -0.91% | 8.1천 |
|---|
| 2026.05.18 | ₩22,464 | ₩22,464 | ₩21,874 | ₩22,209 | -1.13% | 1.3만 |
|---|
| 2026.05.15 | ₩22,974 | ₩22,974 | ₩22,665 | ₩22,759 | -0.93% | 1.3만 |
|---|
| 2026.05.14 | ₩22,920 | ₩23,368 | ₩22,786 | ₩23,269 | +1.52% | 5.9천 |
|---|
| 2026.05.13 | ₩23,403 | ₩23,403 | ₩23,035 | ₩23,243 | -0.68% | 1.1만 |
|---|
| 2026.05.12 | ₩23,564 | ₩23,564 | ₩23,309 | ₩23,457 | -0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩23,604 | ₩23,752 | ₩23,403 | ₩23,678 | +0.31% | 1.9만 |
|---|
| 2026.05.08 | ₩23,202 | ₩23,309 | ₩23,161 | ₩23,255 | +0.23% | 7.6천 |
|---|
| 2026.05.07 | ₩23,430 | ₩23,430 | ₩23,175 | ₩23,202 | -0.97% | 1만 |
|---|
| 2026.05.06 | ₩23,175 | ₩23,349 | ₩23,148 | ₩23,249 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩23,349 | ₩23,349 | ₩23,135 | ₩23,215 | -0.57% | 8.8만 |
|---|
| 2026.05.04 | ₩22,999 | ₩23,135 | ₩22,967 | ₩23,062 | +0.27% | 1.3만 |
|---|
| 2026.05.01 | ₩22,920 | ₩22,987 | ₩22,799 | ₩22,974 | +0.23% | 2.3만 |
|---|
| 2026.04.30 | ₩22,357 | ₩22,585 | ₩22,343 | ₩22,451 | +0.42% | 1.2만 |
|---|
| 2026.04.29 | ₩22,598 | ₩22,625 | ₩22,129 | ₩22,209 | -1.72% | 2.2만 |
|---|
| 2026.04.28 | ₩22,974 | ₩22,974 | ₩22,706 | ₩22,951 | -0.10% | 5.6천 |
|---|
| 2026.04.27 | ₩23,242 | ₩23,403 | ₩22,974 | ₩23,074 | -0.72% | 1.2만 |
|---|
| 2026.04.24 | ₩23,161 | ₩23,322 | ₩23,147 | ₩23,182 | +0.09% | 6.7천 |
|---|
| 2026.04.23 | ₩23,121 | ₩23,229 | ₩22,987 | ₩23,188 | +0.29% | 5.5천 |
|---|
| 2026.04.22 | ₩23,054 | ₩23,309 | ₩23,054 | ₩23,243 | +0.82% | 8.5천 |
|---|
| 2026.04.21 | ₩22,773 | ₩22,773 | ₩22,447 | ₩22,447 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩22,545 | ₩22,699 | ₩22,345 | ₩22,699 | +0.68% | 1.4만 |
|---|
| 2026.04.17 | ₩22,585 | ₩22,933 | ₩22,585 | ₩22,801 | +0.96% | 1.1만 |
|---|
| 2026.04.16 | ₩22,388 | ₩22,490 | ₩22,129 | ₩22,417 | +0.13% | 6천 |
|---|
| 2026.04.15 | ₩22,303 | ₩22,319 | ₩22,129 | ₩22,318 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩22,142 | ₩22,369 | ₩22,129 | ₩22,223 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩21,804 | ₩22,330 | ₩21,804 | ₩22,278 | +2.17% | 8.8천 |
|---|
| 2026.04.10 | ₩21,981 | ₩22,220 | ₩21,981 | ₩22,177 | +0.89% | 1.2만 |
|---|
| 2026.04.09 | ₩21,768 | ₩22,035 | ₩21,768 | ₩21,988 | +1.01% | 9.6천 |
|---|
| 2026.04.08 | ₩21,954 | ₩21,954 | ₩21,780 | ₩21,878 | -0.35% | 1.8만 |
|---|
| 2026.04.07 | ₩21,123 | ₩21,289 | ₩20,935 | ₩21,289 | +0.79% | 8.7천 |
|---|
| 2026.04.06 | ₩21,297 | ₩21,512 | ₩21,284 | ₩21,434 | +0.64% | 1만 |
|---|
| 2026.04.02 | ₩20,456 | ₩20,841 | ₩20,456 | ₩20,761 | +1.49% | 4.3천 |
|---|
| 2026.04.01 | ₩21,056 | ₩21,096 | ₩20,962 | ₩20,962 | -0.45% | 4.8천 |
|---|
| 2026.03.31 | ₩20,801 | ₩21,431 | ₩20,721 | ₩20,867 | +0.32% | 1.4만 |
|---|
| 2026.03.30 | ₩20,855 | ₩21,056 | ₩20,586 | ₩20,700 | -0.74% | 9.5천 |
|---|
| 2026.03.27 | ₩21,270 | ₩21,270 | ₩20,898 | ₩21,096 | -0.82% | 1.3만 |
|---|
| 2026.03.26 | ₩21,928 | ₩21,928 | ₩21,525 | ₩21,595 | -1.52% | 1만 |
|---|
| 2026.03.25 | ₩22,276 | ₩22,545 | ₩22,216 | ₩22,216 | -0.27% | 7천 |
|---|
| 2026.03.24 | ₩22,028 | ₩22,028 | ₩21,633 | ₩21,791 | -1.08% | 3천 |
|---|
| 2026.03.23 | ₩22,102 | ₩22,270 | ₩21,861 | ₩22,089 | -0.06% | 6.9천 |
|---|
| 2026.03.20 | ₩21,745 | ₩21,954 | ₩21,673 | ₩21,873 | +0.59% | 3.1천 |
|---|
| 2026.03.19 | ₩21,700 | ₩21,968 | ₩21,513 | ₩21,968 | +1.24% | 2.8만 |
|---|
| 2026.03.18 | ₩22,518 | ₩22,518 | ₩22,022 | ₩22,130 | -1.72% | 2.1만 |
|---|
| 2026.03.17 | ₩22,370 | ₩22,714 | ₩22,370 | ₩22,617 | +1.10% | 7.6천 |
|---|
| 2026.03.16 | ₩22,504 | ₩22,504 | ₩22,236 | ₩22,476 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩22,276 | ₩22,384 | ₩21,820 | ₩21,928 | -1.57% | 2.4만 |
|---|
| 2026.03.12 | ₩21,659 | ₩21,819 | ₩21,512 | ₩21,673 | +0.06% | 1만 |
|---|
| 2026.03.11 | ₩21,458 | ₩22,370 | ₩21,458 | ₩22,310 | +3.97% | 1.3만 |
|---|
| 2026.03.10 | ₩21,981 | ₩22,373 | ₩21,968 | ₩22,129 | +0.67% | 1.6만 |
|---|
| 2026.03.09 | ₩21,720 | ₩21,820 | ₩21,592 | ₩21,733 | +0.06% | 2.1만 |
|---|
| 2026.03.06 | ₩21,753 | ₩21,753 | ₩21,257 | ₩21,364 | -1.79% | 1.7만 |
|---|
| 2026.03.05 | ₩22,182 | ₩22,317 | ₩22,089 | ₩22,317 | +0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩22,263 | ₩22,343 | ₩22,102 | ₩22,330 | +0.30% | 3.4만 |
|---|
| 2026.03.03 | ₩21,456 | ₩21,807 | ₩21,346 | ₩21,627 | +0.80% | 9천 |
|---|
| 2026.03.02 | ₩21,083 | ₩21,836 | ₩21,083 | ₩21,753 | +3.18% | 1만 |
|---|
| 2026.02.27 | ₩21,169 | ₩21,928 | ₩20,841 | ₩20,895 | -1.29% | 2.2만 |
|---|
| 2026.02.26 | ₩21,498 | ₩21,592 | ₩21,277 | ₩21,351 | -0.69% | 1.3만 |
|---|
| 2026.02.25 | ₩21,539 | ₩22,290 | ₩21,539 | ₩22,290 | +3.49% | 1.8만 |
|---|
| 2026.02.24 | ₩20,640 | ₩20,975 | ₩20,640 | ₩20,962 | +1.56% | 1.1만 |
|---|
| 2026.02.23 | ₩21,539 | ₩21,539 | ₩20,855 | ₩21,042 | -2.30% | 2.8만 |
|---|
| 2026.02.20 | ₩21,659 | ₩21,814 | ₩21,552 | ₩21,726 | +0.31% | 2.7만 |
|---|
| 2026.02.19 | ₩21,472 | ₩21,646 | ₩21,364 | ₩21,633 | +0.75% | 3.5만 |
|---|
| 2026.02.18 | ₩21,552 | ₩21,606 | ₩21,270 | ₩21,441 | -0.52% | 3.8만 |
|---|
| 2026.02.17 | ₩21,713 | ₩21,740 | ₩21,364 | ₩21,552 | -0.74% | 1.2만 |
|---|
| 2026.02.13 | ₩21,217 | ₩21,659 | ₩21,217 | ₩21,472 | +1.20% | 6.5만 |
|---|
| 2026.02.12 | ₩21,378 | ₩21,378 | ₩20,922 | ₩21,000 | -1.77% | 7.7천 |
|---|
| 2026.02.11 | ₩21,794 | ₩21,794 | ₩21,458 | ₩21,780 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩21,847 | ₩21,847 | ₩21,606 | ₩21,700 | -0.68% | 6.3천 |
|---|
| 2026.02.09 | ₩21,726 | ₩22,184 | ₩21,485 | ₩21,767 | +0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩20,734 | ₩21,700 | ₩20,734 | ₩21,700 | +4.66% | 2.9만 |
|---|
| 2026.02.05 | ₩22,531 | ₩22,652 | ₩19,970 | ₩20,224 | -10.24% | 10만 |
|---|
| 2026.02.04 | ₩23,919 | ₩24,174 | ₩23,148 | ₩23,457 | -1.93% | 3.8만 |
|---|
| 2026.02.03 | ₩24,784 | ₩24,985 | ₩23,524 | ₩24,409 | -1.52% | 2.1만 |
|---|
| 2026.02.02 | ₩25,026 | ₩25,280 | ₩24,892 | ₩24,999 | -0.11% | 2.5만 |
|---|
| 2026.01.30 | ₩26,340 | ₩26,850 | ₩26,152 | ₩26,716 | +1.43% | 2.4만 |
|---|
| 2026.01.29 | ₩27,547 | ₩27,547 | ₩26,300 | ₩26,568 | -3.55% | 3.3만 |
|---|
| 2026.01.28 | ₩28,741 | ₩28,794 | ₩28,499 | ₩28,499 | -0.84% | 1만 |
|---|
| 2026.01.27 | ₩28,191 | ₩28,647 | ₩28,030 | ₩28,647 | +1.62% | 1.2만 |
|---|
| 2026.01.26 | ₩28,164 | ₩28,365 | ₩27,983 | ₩28,110 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩28,539 | ₩28,861 | ₩28,191 | ₩28,553 | +0.05% | 3만 |
|---|
| 2026.01.22 | ₩28,607 | ₩28,607 | ₩28,315 | ₩28,539 | -0.23% | 6.1천 |
|---|
| 2026.01.21 | ₩28,566 | ₩28,848 | ₩27,909 | ₩28,781 | +0.75% | 1.6만 |
|---|
| 2026.01.20 | ₩29,049 | ₩29,049 | ₩28,486 | ₩28,593 | -1.57% | 4.2만 |
|---|
| 2026.01.16 | ₩30,149 | ₩30,270 | ₩30,001 | ₩30,270 | +0.40% | 9.9천 |
|---|
| 2026.01.15 | ₩30,283 | ₩30,283 | ₩30,135 | ₩30,216 | -0.22% | 1.3만 |
|---|
| 2026.01.14 | ₩30,229 | ₩30,232 | ₩30,047 | ₩30,189 | -0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩30,295 | ₩30,577 | ₩30,243 | ₩30,528 | +0.77% | 9.3천 |
|---|
| 2026.01.12 | ₩29,827 | ₩30,176 | ₩29,733 | ₩29,979 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,827 | ₩29,867 | ₩29,573 | ₩29,693 | -0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩29,586 | ₩29,765 | ₩29,545 | ₩29,639 | +0.18% | 4.4천 |
|---|
| 2026.01.07 | ₩29,674 | ₩29,733 | ₩29,612 | ₩29,612 | -0.21% | 6.6천 |
|---|
| 2026.01.06 | ₩29,741 | ₩29,840 | ₩29,626 | ₩29,679 | -0.21% | 1.5만 |
|---|
| 2026.01.05 | ₩29,814 | ₩29,814 | ₩29,659 | ₩29,720 | -0.31% | 1.8만 |
|---|
| 2026.01.02 | ₩29,170 | ₩29,289 | ₩29,116 | ₩29,183 | +0.05% | 1.6만 |
|---|
| 2025.12.31 | ₩29,170 | ₩29,183 | ₩28,526 | ₩28,835 | -1.15% | 9.3만 |
|---|
| 2025.12.30 | ₩28,955 | ₩29,210 | ₩28,942 | ₩29,005 | +0.17% | 8.5만 |
|---|
| 2025.12.29 | ₩28,969 | ₩28,969 | ₩28,741 | ₩28,741 | -0.79% | 1.7만 |
|---|
| 2025.12.26 | ₩29,653 | ₩29,653 | ₩29,237 | ₩29,505 | -0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩29,344 | ₩29,498 | ₩29,331 | ₩29,498 | +0.53% | 6.3천 |
|---|
| 2025.12.23 | ₩29,277 | ₩29,493 | ₩29,244 | ₩29,438 | +0.55% | 7.2천 |
|---|
| 2025.12.22 | ₩29,438 | ₩29,532 | ₩29,305 | ₩29,425 | -0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩29,063 | ₩29,237 | ₩29,036 | ₩29,181 | +0.41% | 7.9천 |
|---|
| 2025.12.18 | ₩29,773 | ₩29,840 | ₩28,580 | ₩28,741 | -3.47% | 2.1만 |
|---|
| 2025.12.17 | ₩29,988 | ₩30,447 | ₩28,888 | ₩28,995 | -3.31% | 2만 |
|---|
| 2025.12.16 | ₩29,559 | ₩29,814 | ₩29,426 | ₩29,599 | +0.14% | 1.3만 |
|---|
| 2025.12.15 | ₩30,256 | ₩30,256 | ₩28,875 | ₩29,103 | -3.81% | 4.2만 |
|---|
| 2025.12.12 | ₩30,846 | ₩30,849 | ₩30,176 | ₩30,270 | -1.87% | 2.4만 |
|---|
| 2025.12.11 | ₩30,870 | ₩31,369 | ₩30,551 | ₩31,369 | +1.62% | 9.8천 |
|---|
| 2025.12.10 | ₩31,436 | ₩31,839 | ₩31,329 | ₩31,436 | 0.00% | 9.7천 |
|---|
| 2025.12.09 | ₩30,980 | ₩31,798 | ₩30,980 | ₩31,490 | +1.65% | 1.3만 |
|---|
| 2025.12.08 | ₩30,940 | ₩31,168 | ₩30,591 | ₩30,873 | -0.22% | 2.2만 |
|---|
| 2025.12.05 | ₩30,833 | ₩30,954 | ₩30,202 | ₩30,390 | -1.44% | 2.5만 |
|---|
| 2025.12.04 | ₩30,939 | ₩31,255 | ₩30,939 | ₩31,088 | +0.48% | 1.9만 |
|---|
| 2025.12.03 | ₩31,061 | ₩31,182 | ₩30,846 | ₩31,101 | +0.13% | 3.3만 |
|---|
| 2025.12.02 | ₩30,055 | ₩30,818 | ₩30,001 | ₩30,565 | +1.70% | 4.4만 |
|---|
| 2025.12.01 | ₩29,438 | ₩29,438 | ₩28,576 | ₩29,170 | -0.91% | 3.1만 |
|---|
| 2025.11.28 | ₩30,860 | ₩30,860 | ₩30,417 | ₩30,417 | -1.43% | 2.5만 |
|---|
| 2025.11.26 | ₩29,641 | ₩30,189 | ₩29,505 | ₩30,127 | +1.64% | 6.6천 |
|---|
| 2025.11.25 | ₩30,390 | ₩30,511 | ₩30,042 | ₩30,312 | -0.26% | 1.7만 |
|---|
| 2025.11.24 | ₩29,921 | ₩30,578 | ₩29,615 | ₩30,471 | +1.84% | 2.1만 |
|---|
| 2025.11.21 | ₩29,190 | ₩29,459 | ₩28,700 | ₩29,250 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩31,436 | ₩31,436 | ₩29,505 | ₩29,686 | -5.57% | 2.1만 |
|---|
| 2025.11.19 | ₩31,409 | ₩31,718 | ₩30,350 | ₩30,779 | -2.01% | 2.2만 |
|---|
| 2025.11.18 | ₩31,383 | ₩32,214 | ₩31,329 | ₩31,798 | +1.32% | 1.1만 |
|---|
| 2025.11.17 | ₩31,745 | ₩32,590 | ₩31,383 | ₩31,570 | -0.55% | 1.5만 |
|---|
| 2025.11.14 | ₩32,549 | ₩32,963 | ₩32,080 | ₩32,080 | -1.44% | 1.9만 |
|---|
| 2025.11.13 | ₩34,508 | ₩34,749 | ₩33,046 | ₩33,086 | -4.12% | 1.6만 |
|---|
| 2025.11.12 | ₩36,034 | ₩36,034 | ₩34,990 | ₩35,139 | -2.48% | 6.6천 |
|---|
| 2025.11.11 | ₩36,010 | ₩36,063 | ₩35,433 | ₩35,433 | -1.60% | 6천 |
|---|
| 2025.11.10 | ₩36,421 | ₩36,506 | ₩36,077 | ₩36,396 | -0.07% | 7.9천 |
|---|
| 2025.11.07 | ₩34,400 | ₩35,728 | ₩34,400 | ₩35,621 | +3.55% | 2.9만 |
|---|
| 2025.11.06 | ₩35,157 | ₩35,326 | ₩34,695 | ₩34,736 | -1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩35,044 | ₩35,799 | ₩35,044 | ₩35,473 | +1.22% | 1.1만 |
|---|
| 2025.11.04 | ₩35,540 | ₩36,050 | ₩34,293 | ₩34,642 | -2.53% | 2.8만 |
|---|
| 2025.11.03 | ₩36,479 | ₩36,749 | ₩36,144 | ₩36,533 | +0.15% | 4.3만 |
|---|
| 2025.10.31 | ₩37,042 | ₩37,203 | ₩36,801 | ₩37,089 | +0.13% | 2.3만 |
|---|
| 2025.10.30 | ₩37,230 | ₩37,230 | ₩36,385 | ₩36,409 | -2.20% | 3.7만 |
|---|
| 2025.10.29 | ₩38,477 | ₩38,477 | ₩37,485 | ₩37,726 | -1.95% | 1.2만 |
|---|
| 2025.10.28 | ₩39,497 | ₩39,564 | ₩39,108 | ₩39,255 | -0.61% | 1.8만 |
|---|
| 2025.10.27 | ₩39,416 | ₩39,522 | ₩39,202 | ₩39,389 | -0.07% | 2.5만 |
|---|
| 2025.10.24 | ₩38,491 | ₩38,491 | ₩37,984 | ₩38,196 | -0.77% | 4.5만 |
|---|
| 2025.10.23 | ₩37,887 | ₩38,330 | ₩37,767 | ₩38,249 | +0.96% | 2.2만 |
|---|
| 2025.10.22 | ₩37,543 | ₩37,673 | ₩37,324 | ₩37,498 | -0.12% | 5.1만 |
|---|
| 2025.10.21 | ₩37,485 | ₩38,424 | ₩37,410 | ₩38,091 | +1.62% | 1.2만 |
|---|
| 2025.10.20 | ₩37,860 | ₩38,095 | ₩37,820 | ₩37,968 | +0.28% | 1.9만 |
|---|
| 2025.10.17 | ₩36,412 | ₩36,948 | ₩36,251 | ₩36,694 | +0.77% | 4.7만 |
|---|
| 2025.10.16 | ₩38,303 | ₩38,303 | ₩36,908 | ₩37,230 | -2.80% | 3.1만 |
|---|
| 2025.10.15 | ₩37,901 | ₩38,536 | ₩37,552 | ₩38,276 | +0.99% | 2.7만 |
|---|
| 2025.10.14 | ₩38,263 | ₩38,826 | ₩37,823 | ₩38,558 | +0.77% | 2.6만 |
|---|
| 2025.10.13 | ₩40,355 | ₩40,756 | ₩40,033 | ₩40,726 | +0.92% | 2.1만 |
|---|
| 2025.10.10 | ₩42,246 | ₩42,246 | ₩40,807 | ₩40,811 | -3.40% | 3.1만 |
|---|