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 | ₩17,919 | ₩18,040 | ₩17,919 | ₩17,973 | +0.30% | 4천 |
| 2026.10.08 | ₩17,973 | ₩18,053 | ₩17,651 | ₩17,825 | -0.82% | 3.7만 |
| 2026.10.07 | ₩17,919 | ₩18,160 | ₩17,919 | ₩18,107 | +1.05% | 2만 |
| 2026.10.06 | ₩18,616 | ₩18,616 | ₩18,375 | ₩18,469 | -0.79% | 3.1만 |
| 2026.10.05 | ₩18,348 | ₩18,523 | ₩18,281 | ₩18,348 | 0.00% | 8천 |
| 2026.10.02 | ₩18,523 | ₩18,523 | ₩18,214 | ₩18,227 | -1.59% | 3.3만 |
| 2026.10.01 | ₩17,946 | ₩18,249 | ₩17,946 | ₩18,147 | +1.12% | 2.8만 |
| 2026.09.30 | ₩18,335 | ₩18,335 | ₩17,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,026 |
| -1.68% |
| 1.9만 |
| 2026.09.29 | ₩18,201 | ₩18,201 | ₩17,946 | ₩18,025 | -0.97% | 3만 |
|---|
| 2026.09.28 | ₩18,375 | ₩18,415 | ₩18,241 | ₩18,288 | -0.47% | 5천 |
|---|
| 2026.09.25 | ₩18,308 | ₩18,415 | ₩18,162 | ₩18,375 | +0.37% | 9.5만 |
|---|
| 2026.09.24 | ₩18,455 | ₩18,523 | ₩18,348 | ₩18,422 | -0.18% | 3.5만 |
|---|
| 2026.09.23 | ₩18,509 | ₩19,314 | ₩18,422 | ₩18,523 | +0.07% | 1.8만 |
|---|
| 2026.09.22 | ₩18,422 | ₩18,536 | ₩18,335 | ₩18,419 | -0.01% | 1.2만 |
|---|
| 2026.09.21 | ₩18,469 | ₩18,502 | ₩18,362 | ₩18,469 | 0.00% | 8.8만 |
|---|
| 2026.09.18 | ₩18,040 | ₩18,241 | ₩18,026 | ₩18,215 | +0.97% | 1.3만 |
|---|
| 2026.09.17 | ₩17,570 | ₩17,771 | ₩17,570 | ₩17,704 | +0.76% | 3.6만 |
|---|
| 2026.09.16 | ₩17,517 | ₩17,570 | ₩17,436 | ₩17,557 | +0.23% | 2.2만 |
|---|
| 2026.09.15 | ₩17,570 | ₩18,174 | ₩17,450 | ₩17,519 | -0.29% | 3.4만 |
|---|
| 2026.09.14 | ₩17,852 | ₩17,946 | ₩17,826 | ₩17,919 | +0.38% | 1.3만 |
|---|
| 2026.09.11 | ₩18,053 | ₩18,201 | ₩18,013 | ₩18,040 | -0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩17,892 | ₩17,999 | ₩17,845 | ₩17,952 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩18,375 | ₩18,375 | ₩18,140 | ₩18,174 | -1.09% | 3.3만 |
|---|
| 2026.09.08 | ₩18,160 | ₩18,214 | ₩17,999 | ₩18,187 | +0.15% | 3.3만 |
|---|
| 2026.09.04 | ₩18,134 | ₩18,402 | ₩18,134 | ₩18,402 | +1.48% | 8천 |
|---|
| 2026.09.03 | ₩18,187 | ₩18,643 | ₩18,187 | ₩18,600 | +2.27% | 6만 |
|---|
| 2026.09.02 | ₩17,986 | ₩18,080 | ₩17,932 | ₩17,998 | +0.07% | 8천 |
|---|
| 2026.09.01 | ₩18,053 | ₩18,159 | ₩17,825 | ₩17,995 | -0.32% | 6.2천 |
|---|
| 2026.08.31 | ₩18,107 | ₩18,288 | ₩18,026 | ₩18,250 | +0.79% | 3.8만 |
|---|
| 2026.08.28 | ₩18,295 | ₩18,295 | ₩18,026 | ₩18,040 | -1.39% | 1.7만 |
|---|
| 2026.08.27 | ₩18,588 | ₩18,710 | ₩18,536 | ₩18,623 | +0.19% | 3.9만 |
|---|
| 2026.08.26 | ₩18,335 | ₩18,442 | ₩18,254 | ₩18,402 | +0.37% | 4.7만 |
|---|
| 2026.08.25 | ₩18,254 | ₩18,482 | ₩18,254 | ₩18,442 | +1.03% | 1.6만 |
|---|
| 2026.08.24 | ₩18,455 | ₩18,455 | ₩18,348 | ₩18,372 | -0.45% | 2.8만 |
|---|
| 2026.08.21 | ₩18,227 | ₩18,227 | ₩18,040 | ₩18,127 | -0.55% | 2.6만 |
|---|
| 2026.08.20 | ₩17,436 | ₩17,798 | ₩17,436 | ₩17,771 | +1.92% | 2.2만 |
|---|
| 2026.08.19 | ₩17,369 | ₩17,704 | ₩17,369 | ₩17,631 | +1.51% | 4.6만 |
|---|
| 2026.08.18 | ₩17,235 | ₩17,382 | ₩17,235 | ₩17,346 | +0.65% | 1.5만 |
|---|
| 2026.08.17 | ₩17,208 | ₩17,409 | ₩17,168 | ₩17,256 | +0.28% | 1.5만 |
|---|
| 2026.08.14 | ₩17,034 | ₩17,114 | ₩17,034 | ₩17,114 | +0.47% | 6.4천 |
|---|
| 2026.08.13 | ₩17,222 | ₩17,255 | ₩17,128 | ₩17,153 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩17,678 | ₩17,678 | ₩17,463 | ₩17,538 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩17,691 | ₩17,691 | ₩17,436 | ₩17,514 | -1.00% | 3.6만 |
|---|
| 2026.08.10 | ₩17,678 | ₩17,745 | ₩17,570 | ₩17,602 | -0.42% | 9.8천 |
|---|
| 2026.08.07 | ₩17,624 | ₩17,745 | ₩17,615 | ₩17,711 | +0.49% | 3.2만 |
|---|
| 2026.08.06 | ₩17,637 | ₩17,718 | ₩17,530 | ₩17,633 | -0.02% | 2.1만 |
|---|
| 2026.08.05 | ₩17,610 | ₩17,738 | ₩17,534 | ₩17,720 | +0.62% | 4.6천 |
|---|
| 2026.08.04 | ₩17,403 | ₩17,584 | ₩17,403 | ₩17,584 | +1.04% | 2.8만 |
|---|
| 2026.08.03 | ₩17,203 | ₩17,503 | ₩17,180 | ₩17,429 | +1.32% | 7.2천 |
|---|
| 2026.07.31 | ₩17,423 | ₩17,503 | ₩17,034 | ₩17,490 | +0.38% | 2.1만 |
|---|
| 2026.07.30 | ₩17,597 | ₩17,651 | ₩17,557 | ₩17,610 | +0.08% | 6.6천 |
|---|
| 2026.07.29 | ₩17,651 | ₩18,382 | ₩17,570 | ₩17,691 | +0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩17,436 | ₩17,691 | ₩17,436 | ₩17,637 | +1.15% | 1.4만 |
|---|
| 2026.07.27 | ₩17,845 | ₩17,926 | ₩17,718 | ₩17,818 | -0.15% | 9.4천 |
|---|
| 2026.07.24 | ₩17,584 | ₩17,676 | ₩17,557 | ₩17,633 | +0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩17,838 | ₩17,838 | ₩17,719 | ₩17,749 | -0.50% | 1.8만 |
|---|
| 2026.07.22 | ₩17,865 | ₩17,973 | ₩17,865 | ₩17,893 | +0.16% | 1만 |
|---|
| 2026.07.21 | ₩17,912 | ₩17,993 | ₩17,912 | ₩17,912 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩17,651 | ₩17,771 | ₩17,564 | ₩17,761 | +0.62% | 4.6천 |
|---|
| 2026.07.17 | ₩17,262 | ₩18,396 | ₩17,114 | ₩17,484 | +1.29% | 2.5만 |
|---|
| 2026.07.16 | ₩17,557 | ₩17,604 | ₩17,503 | ₩17,541 | -0.09% | 3.3천 |
|---|
| 2026.07.15 | ₩17,597 | ₩17,704 | ₩17,557 | ₩17,608 | +0.06% | 3.6만 |
|---|
| 2026.07.14 | ₩17,423 | ₩17,517 | ₩17,342 | ₩17,506 | +0.48% | 5.8천 |
|---|
| 2026.07.13 | ₩17,423 | ₩17,423 | ₩17,195 | ₩17,251 | -0.99% | 1.7천 |
|---|
| 2026.07.10 | ₩17,436 | ₩17,738 | ₩17,436 | ₩17,604 | +0.96% | 1.3만 |
|---|
| 2026.07.09 | ₩17,543 | ₩17,558 | ₩17,503 | ₩17,517 | -0.15% | 3.6천 |
|---|
| 2026.07.08 | ₩17,409 | ₩17,476 | ₩17,262 | ₩17,448 | +0.22% | 5.7만 |
|---|
| 2026.07.07 | ₩17,436 | ₩17,490 | ₩17,315 | ₩17,456 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩17,262 | ₩17,450 | ₩17,222 | ₩17,446 | +1.06% | 1.4만 |
|---|
| 2026.07.02 | ₩17,208 | ₩17,248 | ₩17,128 | ₩17,177 | -0.18% | 2.8만 |
|---|
| 2026.07.01 | ₩16,658 | ₩17,007 | ₩16,658 | ₩16,965 | +1.84% | 3.4만 |
|---|
| 2026.06.30 | ₩16,618 | ₩16,766 | ₩16,511 | ₩16,741 | +0.74% | 8만 |
|---|
| 2026.06.29 | ₩16,873 | ₩16,926 | ₩16,658 | ₩16,926 | +0.32% | 2.2만 |
|---|
| 2026.06.26 | ₩17,007 | ₩17,181 | ₩16,926 | ₩17,050 | +0.25% | 1.6만 |
|---|
| 2026.06.25 | ₩17,476 | ₩17,610 | ₩16,792 | ₩17,038 | -2.51% | 1.3만 |
|---|
| 2026.06.24 | ₩17,812 | ₩17,812 | ₩17,007 | ₩17,191 | -3.49% | 1.1만 |
|---|
| 2026.06.23 | ₩17,868 | ₩17,999 | ₩17,852 | ₩17,885 | +0.10% | 6.1천 |
|---|
| 2026.06.22 | ₩18,442 | ₩18,588 | ₩17,793 | ₩18,362 | -0.44% | 1만 |
|---|
| 2026.06.18 | ₩18,174 | ₩18,201 | ₩17,826 | ₩17,955 | -1.20% | 5.7천 |
|---|
| 2026.06.17 | ₩18,523 | ₩18,657 | ₩18,321 | ₩18,348 | -0.94% | 6.8천 |
|---|
| 2026.06.16 | ₩18,590 | ₩18,616 | ₩18,476 | ₩18,544 | -0.25% | 1.5만 |
|---|
| 2026.06.15 | ₩18,683 | ₩18,683 | ₩18,603 | ₩18,603 | -0.43% | 7.8천 |
|---|
| 2026.06.12 | ₩17,999 | ₩18,174 | ₩17,867 | ₩18,080 | +0.45% | 2.3천 |
|---|
| 2026.06.11 | ₩18,093 | ₩18,469 | ₩18,093 | ₩18,384 | +1.61% | 4.6천 |
|---|
| 2026.06.10 | ₩18,992 | ₩19,253 | ₩17,570 | ₩17,924 | -5.62% | 7.3천 |
|---|
| 2026.06.09 | ₩18,053 | ₩18,053 | ₩17,624 | ₩17,928 | -0.69% | 1.2만 |
|---|
| 2026.06.08 | ₩18,128 | ₩18,402 | ₩18,128 | ₩18,226 | +0.54% | 3.6천 |
|---|
| 2026.06.05 | ₩17,798 | ₩17,832 | ₩17,175 | ₩17,373 | -2.39% | 5.3만 |
|---|
| 2026.06.04 | ₩18,174 | ₩18,415 | ₩18,053 | ₩18,185 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩19,153 | ₩19,153 | ₩18,681 | ₩18,681 | -2.46% | 9천 |
|---|
| 2026.06.02 | ₩19,636 | ₩19,743 | ₩18,992 | ₩19,166 | -2.39% | 11.8만 |
|---|
| 2026.06.01 | ₩20,548 | ₩20,548 | ₩20,187 | ₩20,463 | -0.41% | 3.2만 |
|---|
| 2026.05.29 | ₩20,695 | ₩20,923 | ₩20,628 | ₩20,883 | +0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩21,125 | ₩21,125 | ₩20,561 | ₩20,812 | -1.48% | 2.1만 |
|---|
| 2026.05.27 | ₩21,876 | ₩21,876 | ₩21,554 | ₩21,700 | -0.80% | 2.2만 |
|---|
| 2026.05.26 | ₩22,184 | ₩22,372 | ₩21,862 | ₩21,915 | -1.22% | 5.9천 |
|---|
| 2026.05.22 | ₩22,251 | ₩22,251 | ₩21,869 | ₩21,996 | -1.15% | 1.7만 |
|---|
| 2026.05.21 | ₩22,130 | ₩22,345 | ₩22,077 | ₩22,238 | +0.48% | 1.2만 |
|---|
| 2026.05.20 | ₩22,238 | ₩22,332 | ₩22,238 | ₩22,238 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩22,130 | ₩22,171 | ₩21,919 | ₩21,929 | -0.91% | 8.1천 |
|---|
| 2026.05.18 | ₩22,466 | ₩22,466 | ₩21,876 | ₩22,211 | -1.13% | 1.3만 |
|---|
| 2026.05.15 | ₩22,975 | ₩22,975 | ₩22,667 | ₩22,761 | -0.93% | 1.3만 |
|---|
| 2026.05.14 | ₩22,922 | ₩23,370 | ₩22,788 | ₩23,271 | +1.52% | 5.9천 |
|---|
| 2026.05.13 | ₩23,405 | ₩23,405 | ₩23,037 | ₩23,245 | -0.68% | 1.1만 |
|---|
| 2026.05.12 | ₩23,566 | ₩23,566 | ₩23,311 | ₩23,458 | -0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩23,606 | ₩23,753 | ₩23,405 | ₩23,680 | +0.31% | 1.9만 |
|---|
| 2026.05.08 | ₩23,203 | ₩23,311 | ₩23,163 | ₩23,257 | +0.23% | 7.6천 |
|---|
| 2026.05.07 | ₩23,431 | ₩23,431 | ₩23,177 | ₩23,203 | -0.97% | 1만 |
|---|
| 2026.05.06 | ₩23,177 | ₩23,351 | ₩23,150 | ₩23,250 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩23,351 | ₩23,351 | ₩23,136 | ₩23,217 | -0.57% | 8.8만 |
|---|
| 2026.05.04 | ₩23,001 | ₩23,136 | ₩22,969 | ₩23,064 | +0.27% | 1.3만 |
|---|
| 2026.05.01 | ₩22,922 | ₩22,989 | ₩22,801 | ₩22,975 | +0.23% | 2.3만 |
|---|
| 2026.04.30 | ₩22,358 | ₩22,586 | ₩22,345 | ₩22,452 | +0.42% | 1.2만 |
|---|
| 2026.04.29 | ₩22,600 | ₩22,627 | ₩22,130 | ₩22,211 | -1.72% | 2.2만 |
|---|
| 2026.04.28 | ₩22,975 | ₩22,975 | ₩22,707 | ₩22,953 | -0.10% | 5.6천 |
|---|
| 2026.04.27 | ₩23,244 | ₩23,405 | ₩22,975 | ₩23,076 | -0.72% | 1.2만 |
|---|
| 2026.04.24 | ₩23,163 | ₩23,324 | ₩23,148 | ₩23,183 | +0.09% | 6.7천 |
|---|
| 2026.04.23 | ₩23,123 | ₩23,230 | ₩22,989 | ₩23,190 | +0.29% | 5.5천 |
|---|
| 2026.04.22 | ₩23,056 | ₩23,311 | ₩23,056 | ₩23,245 | +0.82% | 8.5천 |
|---|
| 2026.04.21 | ₩22,774 | ₩22,774 | ₩22,448 | ₩22,448 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩22,546 | ₩22,700 | ₩22,346 | ₩22,700 | +0.68% | 1.4만 |
|---|
| 2026.04.17 | ₩22,586 | ₩22,935 | ₩22,586 | ₩22,802 | +0.96% | 1.1만 |
|---|
| 2026.04.16 | ₩22,389 | ₩22,491 | ₩22,130 | ₩22,419 | +0.13% | 6천 |
|---|
| 2026.04.15 | ₩22,305 | ₩22,321 | ₩22,130 | ₩22,320 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩22,144 | ₩22,371 | ₩22,130 | ₩22,224 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩21,806 | ₩22,332 | ₩21,806 | ₩22,279 | +2.17% | 8.8천 |
|---|
| 2026.04.10 | ₩21,983 | ₩22,222 | ₩21,983 | ₩22,179 | +0.89% | 1.2만 |
|---|
| 2026.04.09 | ₩21,770 | ₩22,037 | ₩21,770 | ₩21,990 | +1.01% | 9.6천 |
|---|
| 2026.04.08 | ₩21,956 | ₩21,956 | ₩21,782 | ₩21,880 | -0.35% | 1.8만 |
|---|
| 2026.04.07 | ₩21,125 | ₩21,291 | ₩20,937 | ₩21,291 | +0.79% | 8.7천 |
|---|
| 2026.04.06 | ₩21,299 | ₩21,513 | ₩21,285 | ₩21,436 | +0.64% | 1만 |
|---|
| 2026.04.02 | ₩20,458 | ₩20,843 | ₩20,458 | ₩20,762 | +1.49% | 4.3천 |
|---|
| 2026.04.01 | ₩21,057 | ₩21,098 | ₩20,964 | ₩20,964 | -0.45% | 4.8천 |
|---|
| 2026.03.31 | ₩20,803 | ₩21,433 | ₩20,722 | ₩20,868 | +0.32% | 1.4만 |
|---|
| 2026.03.30 | ₩20,856 | ₩21,057 | ₩20,588 | ₩20,702 | -0.74% | 9.5천 |
|---|
| 2026.03.27 | ₩21,272 | ₩21,272 | ₩20,899 | ₩21,098 | -0.82% | 1.3만 |
|---|
| 2026.03.26 | ₩21,929 | ₩21,929 | ₩21,527 | ₩21,597 | -1.52% | 1만 |
|---|
| 2026.03.25 | ₩22,278 | ₩22,546 | ₩22,218 | ₩22,218 | -0.27% | 7천 |
|---|
| 2026.03.24 | ₩22,030 | ₩22,030 | ₩21,634 | ₩21,792 | -1.08% | 3천 |
|---|
| 2026.03.23 | ₩22,104 | ₩22,271 | ₩21,862 | ₩22,090 | -0.06% | 6.9천 |
|---|
| 2026.03.20 | ₩21,747 | ₩21,956 | ₩21,674 | ₩21,874 | +0.59% | 3.1천 |
|---|
| 2026.03.19 | ₩21,701 | ₩21,970 | ₩21,515 | ₩21,970 | +1.24% | 2.8만 |
|---|
| 2026.03.18 | ₩22,519 | ₩22,519 | ₩22,023 | ₩22,132 | -1.72% | 2.1만 |
|---|
| 2026.03.17 | ₩22,372 | ₩22,715 | ₩22,372 | ₩22,619 | +1.10% | 7.6천 |
|---|
| 2026.03.16 | ₩22,506 | ₩22,506 | ₩22,238 | ₩22,478 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩22,278 | ₩22,385 | ₩21,822 | ₩21,929 | -1.57% | 2.4만 |
|---|
| 2026.03.12 | ₩21,661 | ₩21,821 | ₩21,513 | ₩21,674 | +0.06% | 1만 |
|---|
| 2026.03.11 | ₩21,460 | ₩22,372 | ₩21,460 | ₩22,312 | +3.97% | 1.3만 |
|---|
| 2026.03.10 | ₩21,983 | ₩22,375 | ₩21,970 | ₩22,130 | +0.67% | 1.6만 |
|---|
| 2026.03.09 | ₩21,721 | ₩21,822 | ₩21,594 | ₩21,735 | +0.06% | 2.1만 |
|---|
| 2026.03.06 | ₩21,755 | ₩21,755 | ₩21,259 | ₩21,366 | -1.79% | 1.7만 |
|---|
| 2026.03.05 | ₩22,184 | ₩22,318 | ₩22,090 | ₩22,318 | +0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩22,265 | ₩22,345 | ₩22,104 | ₩22,332 | +0.30% | 3.4만 |
|---|
| 2026.03.03 | ₩21,457 | ₩21,809 | ₩21,347 | ₩21,629 | +0.80% | 9천 |
|---|
| 2026.03.02 | ₩21,084 | ₩21,838 | ₩21,084 | ₩21,755 | +3.18% | 1만 |
|---|
| 2026.02.27 | ₩21,170 | ₩21,929 | ₩20,843 | ₩20,897 | -1.29% | 2.2만 |
|---|
| 2026.02.26 | ₩21,500 | ₩21,594 | ₩21,279 | ₩21,353 | -0.69% | 1.3만 |
|---|
| 2026.02.25 | ₩21,540 | ₩22,291 | ₩21,540 | ₩22,291 | +3.49% | 1.8만 |
|---|
| 2026.02.24 | ₩20,642 | ₩20,977 | ₩20,642 | ₩20,964 | +1.56% | 1.1만 |
|---|
| 2026.02.23 | ₩21,540 | ₩21,540 | ₩20,856 | ₩21,044 | -2.30% | 2.8만 |
|---|
| 2026.02.20 | ₩21,661 | ₩21,815 | ₩21,554 | ₩21,728 | +0.31% | 2.7만 |
|---|
| 2026.02.19 | ₩21,473 | ₩21,648 | ₩21,366 | ₩21,634 | +0.75% | 3.5만 |
|---|
| 2026.02.18 | ₩21,554 | ₩21,607 | ₩21,272 | ₩21,442 | -0.52% | 3.8만 |
|---|
| 2026.02.17 | ₩21,715 | ₩21,741 | ₩21,366 | ₩21,554 | -0.74% | 1.2만 |
|---|
| 2026.02.13 | ₩21,218 | ₩21,661 | ₩21,218 | ₩21,473 | +1.20% | 6.5만 |
|---|
| 2026.02.12 | ₩21,379 | ₩21,379 | ₩20,923 | ₩21,001 | -1.77% | 7.7천 |
|---|
| 2026.02.11 | ₩21,795 | ₩21,795 | ₩21,460 | ₩21,782 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩21,849 | ₩21,849 | ₩21,607 | ₩21,701 | -0.68% | 6.3천 |
|---|
| 2026.02.09 | ₩21,728 | ₩22,185 | ₩21,487 | ₩21,768 | +0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩20,736 | ₩21,701 | ₩20,736 | ₩21,701 | +4.66% | 2.9만 |
|---|
| 2026.02.05 | ₩22,533 | ₩22,654 | ₩19,971 | ₩20,226 | -10.24% | 10만 |
|---|
| 2026.02.04 | ₩23,921 | ₩24,176 | ₩23,150 | ₩23,458 | -1.93% | 3.8만 |
|---|
| 2026.02.03 | ₩24,786 | ₩24,987 | ₩23,525 | ₩24,411 | -1.52% | 2.1만 |
|---|
| 2026.02.02 | ₩25,028 | ₩25,282 | ₩24,893 | ₩25,001 | -0.11% | 2.5만 |
|---|
| 2026.01.30 | ₩26,342 | ₩26,852 | ₩26,154 | ₩26,718 | +1.43% | 2.4만 |
|---|
| 2026.01.29 | ₩27,549 | ₩27,549 | ₩26,302 | ₩26,570 | -3.55% | 3.3만 |
|---|
| 2026.01.28 | ₩28,743 | ₩28,796 | ₩28,501 | ₩28,501 | -0.84% | 1만 |
|---|
| 2026.01.27 | ₩28,193 | ₩28,649 | ₩28,032 | ₩28,649 | +1.62% | 1.2만 |
|---|
| 2026.01.26 | ₩28,166 | ₩28,367 | ₩27,985 | ₩28,112 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩28,542 | ₩28,863 | ₩28,193 | ₩28,555 | +0.05% | 3만 |
|---|
| 2026.01.22 | ₩28,609 | ₩28,609 | ₩28,318 | ₩28,542 | -0.23% | 6.1천 |
|---|
| 2026.01.21 | ₩28,568 | ₩28,850 | ₩27,911 | ₩28,783 | +0.75% | 1.6만 |
|---|
| 2026.01.20 | ₩29,051 | ₩29,051 | ₩28,488 | ₩28,595 | -1.57% | 4.2만 |
|---|
| 2026.01.16 | ₩30,151 | ₩30,272 | ₩30,004 | ₩30,272 | +0.40% | 9.9천 |
|---|
| 2026.01.15 | ₩30,285 | ₩30,285 | ₩30,138 | ₩30,218 | -0.22% | 1.3만 |
|---|
| 2026.01.14 | ₩30,232 | ₩30,234 | ₩30,049 | ₩30,191 | -0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩30,297 | ₩30,579 | ₩30,245 | ₩30,531 | +0.77% | 9.3천 |
|---|
| 2026.01.12 | ₩29,829 | ₩30,178 | ₩29,735 | ₩29,981 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,829 | ₩29,869 | ₩29,576 | ₩29,695 | -0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩29,588 | ₩29,767 | ₩29,548 | ₩29,641 | +0.18% | 4.4천 |
|---|
| 2026.01.07 | ₩29,676 | ₩29,735 | ₩29,615 | ₩29,615 | -0.21% | 6.6천 |
|---|
| 2026.01.06 | ₩29,743 | ₩29,843 | ₩29,628 | ₩29,682 | -0.21% | 1.5만 |
|---|
| 2026.01.05 | ₩29,816 | ₩29,816 | ₩29,662 | ₩29,722 | -0.31% | 1.8만 |
|---|
| 2026.01.02 | ₩29,172 | ₩29,291 | ₩29,118 | ₩29,185 | +0.05% | 1.6만 |
|---|
| 2025.12.31 | ₩29,172 | ₩29,185 | ₩28,528 | ₩28,837 | -1.15% | 9.3만 |
|---|
| 2025.12.30 | ₩28,957 | ₩29,212 | ₩28,944 | ₩29,007 | +0.17% | 8.5만 |
|---|
| 2025.12.29 | ₩28,971 | ₩28,971 | ₩28,743 | ₩28,743 | -0.79% | 1.7만 |
|---|
| 2025.12.26 | ₩29,655 | ₩29,655 | ₩29,239 | ₩29,507 | -0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩29,346 | ₩29,501 | ₩29,333 | ₩29,501 | +0.53% | 6.3천 |
|---|
| 2025.12.23 | ₩29,279 | ₩29,495 | ₩29,246 | ₩29,440 | +0.55% | 7.2천 |
|---|
| 2025.12.22 | ₩29,440 | ₩29,534 | ₩29,307 | ₩29,427 | -0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩29,065 | ₩29,239 | ₩29,038 | ₩29,183 | +0.41% | 7.9천 |
|---|
| 2025.12.18 | ₩29,776 | ₩29,843 | ₩28,582 | ₩28,743 | -3.47% | 2.1만 |
|---|
| 2025.12.17 | ₩29,990 | ₩30,449 | ₩28,890 | ₩28,998 | -3.31% | 2만 |
|---|
| 2025.12.16 | ₩29,561 | ₩29,816 | ₩29,428 | ₩29,601 | +0.14% | 1.3만 |
|---|
| 2025.12.15 | ₩30,258 | ₩30,258 | ₩28,877 | ₩29,105 | -3.81% | 4.2만 |
|---|
| 2025.12.12 | ₩30,849 | ₩30,851 | ₩30,178 | ₩30,272 | -1.87% | 2.4만 |
|---|
| 2025.12.11 | ₩30,873 | ₩31,372 | ₩30,553 | ₩31,372 | +1.62% | 9.8천 |
|---|
| 2025.12.10 | ₩31,439 | ₩31,841 | ₩31,331 | ₩31,439 | 0.00% | 9.7천 |
|---|
| 2025.12.09 | ₩30,983 | ₩31,801 | ₩30,983 | ₩31,492 | +1.65% | 1.3만 |
|---|
| 2025.12.08 | ₩30,942 | ₩31,170 | ₩30,594 | ₩30,875 | -0.22% | 2.2만 |
|---|
| 2025.12.05 | ₩30,835 | ₩30,956 | ₩30,205 | ₩30,392 | -1.44% | 2.5만 |
|---|
| 2025.12.04 | ₩30,941 | ₩31,258 | ₩30,941 | ₩31,090 | +0.48% | 1.9만 |
|---|
| 2025.12.03 | ₩31,063 | ₩31,184 | ₩30,849 | ₩31,103 | +0.13% | 3.3만 |
|---|
| 2025.12.02 | ₩30,057 | ₩30,820 | ₩30,004 | ₩30,567 | +1.70% | 4.4만 |
|---|
| 2025.12.01 | ₩29,440 | ₩29,440 | ₩28,578 | ₩29,172 | -0.91% | 3.1만 |
|---|
| 2025.11.28 | ₩30,862 | ₩30,862 | ₩30,419 | ₩30,419 | -1.43% | 2.5만 |
|---|
| 2025.11.26 | ₩29,643 | ₩30,191 | ₩29,507 | ₩30,130 | +1.64% | 6.6천 |
|---|
| 2025.11.25 | ₩30,392 | ₩30,513 | ₩30,044 | ₩30,315 | -0.26% | 1.7만 |
|---|
| 2025.11.24 | ₩29,923 | ₩30,580 | ₩29,617 | ₩30,473 | +1.84% | 2.1만 |
|---|
| 2025.11.21 | ₩29,192 | ₩29,462 | ₩28,703 | ₩29,252 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩31,439 | ₩31,439 | ₩29,507 | ₩29,688 | -5.57% | 2.1만 |
|---|
| 2025.11.19 | ₩31,412 | ₩31,720 | ₩30,352 | ₩30,781 | -2.01% | 2.2만 |
|---|
| 2025.11.18 | ₩31,385 | ₩32,217 | ₩31,331 | ₩31,801 | +1.32% | 1.1만 |
|---|
| 2025.11.17 | ₩31,747 | ₩32,592 | ₩31,385 | ₩31,573 | -0.55% | 1.5만 |
|---|
| 2025.11.14 | ₩32,552 | ₩32,965 | ₩32,082 | ₩32,082 | -1.44% | 1.9만 |
|---|
| 2025.11.13 | ₩34,510 | ₩34,752 | ₩33,048 | ₩33,088 | -4.12% | 1.6만 |
|---|
| 2025.11.12 | ₩36,036 | ₩36,036 | ₩34,993 | ₩35,142 | -2.48% | 6.6천 |
|---|
| 2025.11.11 | ₩36,012 | ₩36,066 | ₩35,436 | ₩35,436 | -1.60% | 6천 |
|---|
| 2025.11.10 | ₩36,424 | ₩36,509 | ₩36,079 | ₩36,399 | -0.07% | 7.9천 |
|---|
| 2025.11.07 | ₩34,403 | ₩35,731 | ₩34,403 | ₩35,623 | +3.55% | 2.9만 |
|---|
| 2025.11.06 | ₩35,159 | ₩35,328 | ₩34,698 | ₩34,738 | -1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩35,047 | ₩35,802 | ₩35,047 | ₩35,476 | +1.22% | 1.1만 |
|---|
| 2025.11.04 | ₩35,543 | ₩36,053 | ₩34,296 | ₩34,644 | -2.53% | 2.8만 |
|---|
| 2025.11.03 | ₩36,482 | ₩36,751 | ₩36,146 | ₩36,535 | +0.15% | 4.3만 |
|---|
| 2025.10.31 | ₩37,045 | ₩37,206 | ₩36,804 | ₩37,092 | +0.13% | 2.3만 |
|---|
| 2025.10.30 | ₩37,233 | ₩37,233 | ₩36,388 | ₩36,412 | -2.20% | 3.7만 |
|---|
| 2025.10.29 | ₩38,480 | ₩38,480 | ₩37,488 | ₩37,729 | -1.95% | 1.2만 |
|---|
| 2025.10.28 | ₩39,500 | ₩39,567 | ₩39,111 | ₩39,258 | -0.61% | 1.8만 |
|---|
| 2025.10.27 | ₩39,419 | ₩39,525 | ₩39,204 | ₩39,392 | -0.07% | 2.5만 |
|---|
| 2025.10.24 | ₩38,494 | ₩38,494 | ₩37,987 | ₩38,199 | -0.77% | 4.5만 |
|---|
| 2025.10.23 | ₩37,890 | ₩38,333 | ₩37,769 | ₩38,252 | +0.96% | 2.2만 |
|---|
| 2025.10.22 | ₩37,545 | ₩37,675 | ₩37,327 | ₩37,501 | -0.12% | 5.1만 |
|---|
| 2025.10.21 | ₩37,488 | ₩38,427 | ₩37,413 | ₩38,094 | +1.62% | 1.2만 |
|---|
| 2025.10.20 | ₩37,863 | ₩38,098 | ₩37,823 | ₩37,971 | +0.28% | 1.9만 |
|---|
| 2025.10.17 | ₩36,415 | ₩36,951 | ₩36,254 | ₩36,696 | +0.77% | 4.7만 |
|---|
| 2025.10.16 | ₩38,306 | ₩38,306 | ₩36,911 | ₩37,233 | -2.80% | 3.1만 |
|---|
| 2025.10.15 | ₩37,903 | ₩38,539 | ₩37,555 | ₩38,279 | +0.99% | 2.7만 |
|---|
| 2025.10.14 | ₩38,266 | ₩38,829 | ₩37,826 | ₩38,561 | +0.77% | 2.6만 |
|---|
| 2025.10.13 | ₩40,358 | ₩40,759 | ₩40,036 | ₩40,729 | +0.92% | 2.1만 |
|---|
| 2025.10.10 | ₩42,249 | ₩42,249 | ₩40,810 | ₩40,814 | -3.40% | 3.1만 |
|---|