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 | ₩17,917 | ₩18,037 | ₩17,917 | ₩17,970 | +0.30% | 4천 |
| 2026.10.08 | ₩17,970 | ₩18,051 | ₩17,648 | ₩17,823 | -0.82% | 3.7만 |
| 2026.10.07 | ₩17,917 | ₩18,158 | ₩17,917 | ₩18,104 | +1.05% | 2만 |
| 2026.10.06 | ₩18,614 | ₩18,614 | ₩18,373 | ₩18,467 | -0.79% | 3.1만 |
| 2026.10.05 | ₩18,346 | ₩18,520 | ₩18,279 | ₩18,346 | 0.00% | 8천 |
| 2026.10.02 | ₩18,520 | ₩18,520 | ₩18,212 | ₩18,225 | -1.59% | 3.3만 |
| 2026.10.01 | ₩17,944 | ₩18,247 | ₩17,944 | ₩18,145 | +1.12% | 2.8만 |
| 2026.09.30 | ₩18,332 | ₩18,332 | ₩17,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,024 |
| -1.68% |
| 1.9만 |
| 2026.09.29 | ₩18,198 | ₩18,198 | ₩17,944 | ₩18,023 | -0.97% | 3만 |
|---|
| 2026.09.28 | ₩18,373 | ₩18,413 | ₩18,239 | ₩18,285 | -0.47% | 5천 |
|---|
| 2026.09.25 | ₩18,306 | ₩18,413 | ₩18,159 | ₩18,373 | +0.37% | 9.5만 |
|---|
| 2026.09.24 | ₩18,453 | ₩18,520 | ₩18,346 | ₩18,420 | -0.18% | 3.5만 |
|---|
| 2026.09.23 | ₩18,507 | ₩19,311 | ₩18,420 | ₩18,520 | +0.07% | 1.8만 |
|---|
| 2026.09.22 | ₩18,420 | ₩18,534 | ₩18,332 | ₩18,417 | -0.01% | 1.2만 |
|---|
| 2026.09.21 | ₩18,467 | ₩18,500 | ₩18,359 | ₩18,467 | 0.00% | 8.8만 |
|---|
| 2026.09.18 | ₩18,037 | ₩18,239 | ₩18,024 | ₩18,213 | +0.97% | 1.3만 |
|---|
| 2026.09.17 | ₩17,568 | ₩17,769 | ₩17,568 | ₩17,702 | +0.76% | 3.6만 |
|---|
| 2026.09.16 | ₩17,514 | ₩17,568 | ₩17,434 | ₩17,555 | +0.23% | 2.2만 |
|---|
| 2026.09.15 | ₩17,568 | ₩18,171 | ₩17,447 | ₩17,517 | -0.29% | 3.4만 |
|---|
| 2026.09.14 | ₩17,850 | ₩17,944 | ₩17,824 | ₩17,917 | +0.38% | 1.3만 |
|---|
| 2026.09.11 | ₩18,051 | ₩18,198 | ₩18,011 | ₩18,037 | -0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩17,890 | ₩17,997 | ₩17,843 | ₩17,950 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩18,373 | ₩18,373 | ₩18,138 | ₩18,171 | -1.09% | 3.3만 |
|---|
| 2026.09.08 | ₩18,158 | ₩18,212 | ₩17,997 | ₩18,185 | +0.15% | 3.3만 |
|---|
| 2026.09.04 | ₩18,131 | ₩18,399 | ₩18,131 | ₩18,399 | +1.48% | 8천 |
|---|
| 2026.09.03 | ₩18,185 | ₩18,641 | ₩18,185 | ₩18,598 | +2.27% | 6만 |
|---|
| 2026.09.02 | ₩17,984 | ₩18,078 | ₩17,930 | ₩17,996 | +0.07% | 8천 |
|---|
| 2026.09.01 | ₩18,051 | ₩18,157 | ₩17,823 | ₩17,993 | -0.32% | 6.2천 |
|---|
| 2026.08.31 | ₩18,104 | ₩18,285 | ₩18,024 | ₩18,248 | +0.79% | 3.8만 |
|---|
| 2026.08.28 | ₩18,292 | ₩18,292 | ₩18,024 | ₩18,037 | -1.39% | 1.7만 |
|---|
| 2026.08.27 | ₩18,586 | ₩18,708 | ₩18,534 | ₩18,621 | +0.19% | 3.9만 |
|---|
| 2026.08.26 | ₩18,332 | ₩18,440 | ₩18,252 | ₩18,399 | +0.37% | 4.7만 |
|---|
| 2026.08.25 | ₩18,252 | ₩18,480 | ₩18,252 | ₩18,440 | +1.03% | 1.6만 |
|---|
| 2026.08.24 | ₩18,453 | ₩18,453 | ₩18,346 | ₩18,370 | -0.45% | 2.8만 |
|---|
| 2026.08.21 | ₩18,225 | ₩18,225 | ₩18,037 | ₩18,125 | -0.55% | 2.6만 |
|---|
| 2026.08.20 | ₩17,434 | ₩17,796 | ₩17,434 | ₩17,769 | +1.92% | 2.2만 |
|---|
| 2026.08.19 | ₩17,367 | ₩17,702 | ₩17,367 | ₩17,628 | +1.51% | 4.6만 |
|---|
| 2026.08.18 | ₩17,233 | ₩17,380 | ₩17,233 | ₩17,344 | +0.65% | 1.5만 |
|---|
| 2026.08.17 | ₩17,206 | ₩17,407 | ₩17,166 | ₩17,254 | +0.28% | 1.5만 |
|---|
| 2026.08.14 | ₩17,032 | ₩17,112 | ₩17,032 | ₩17,112 | +0.47% | 6.4천 |
|---|
| 2026.08.13 | ₩17,219 | ₩17,253 | ₩17,125 | ₩17,151 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩17,675 | ₩17,675 | ₩17,461 | ₩17,536 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩17,689 | ₩17,689 | ₩17,434 | ₩17,512 | -1.00% | 3.6만 |
|---|
| 2026.08.10 | ₩17,675 | ₩17,742 | ₩17,568 | ₩17,600 | -0.42% | 9.8천 |
|---|
| 2026.08.07 | ₩17,622 | ₩17,742 | ₩17,612 | ₩17,709 | +0.49% | 3.2만 |
|---|
| 2026.08.06 | ₩17,635 | ₩17,716 | ₩17,528 | ₩17,631 | -0.02% | 2.1만 |
|---|
| 2026.08.05 | ₩17,608 | ₩17,736 | ₩17,532 | ₩17,718 | +0.62% | 4.6천 |
|---|
| 2026.08.04 | ₩17,400 | ₩17,581 | ₩17,400 | ₩17,581 | +1.04% | 2.8만 |
|---|
| 2026.08.03 | ₩17,201 | ₩17,501 | ₩17,178 | ₩17,427 | +1.32% | 7.2천 |
|---|
| 2026.07.31 | ₩17,420 | ₩17,501 | ₩17,032 | ₩17,488 | +0.38% | 2.1만 |
|---|
| 2026.07.30 | ₩17,595 | ₩17,648 | ₩17,555 | ₩17,608 | +0.08% | 6.6천 |
|---|
| 2026.07.29 | ₩17,648 | ₩18,379 | ₩17,568 | ₩17,689 | +0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩17,434 | ₩17,689 | ₩17,434 | ₩17,635 | +1.15% | 1.4만 |
|---|
| 2026.07.27 | ₩17,843 | ₩17,923 | ₩17,716 | ₩17,816 | -0.15% | 9.4천 |
|---|
| 2026.07.24 | ₩17,581 | ₩17,674 | ₩17,555 | ₩17,631 | +0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩17,836 | ₩17,836 | ₩17,717 | ₩17,746 | -0.50% | 1.8만 |
|---|
| 2026.07.22 | ₩17,863 | ₩17,970 | ₩17,863 | ₩17,891 | +0.16% | 1만 |
|---|
| 2026.07.21 | ₩17,910 | ₩17,990 | ₩17,910 | ₩17,910 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩17,648 | ₩17,769 | ₩17,561 | ₩17,758 | +0.62% | 4.6천 |
|---|
| 2026.07.17 | ₩17,260 | ₩18,394 | ₩17,112 | ₩17,482 | +1.29% | 2.5만 |
|---|
| 2026.07.16 | ₩17,555 | ₩17,602 | ₩17,501 | ₩17,539 | -0.09% | 3.3천 |
|---|
| 2026.07.15 | ₩17,595 | ₩17,702 | ₩17,555 | ₩17,606 | +0.06% | 3.6만 |
|---|
| 2026.07.14 | ₩17,420 | ₩17,514 | ₩17,340 | ₩17,504 | +0.48% | 5.8천 |
|---|
| 2026.07.13 | ₩17,420 | ₩17,420 | ₩17,193 | ₩17,249 | -0.99% | 1.7천 |
|---|
| 2026.07.10 | ₩17,434 | ₩17,736 | ₩17,434 | ₩17,602 | +0.96% | 1.3만 |
|---|
| 2026.07.09 | ₩17,541 | ₩17,556 | ₩17,501 | ₩17,514 | -0.15% | 3.6천 |
|---|
| 2026.07.08 | ₩17,407 | ₩17,474 | ₩17,260 | ₩17,446 | +0.22% | 5.7만 |
|---|
| 2026.07.07 | ₩17,434 | ₩17,488 | ₩17,313 | ₩17,454 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩17,260 | ₩17,447 | ₩17,219 | ₩17,443 | +1.06% | 1.4만 |
|---|
| 2026.07.02 | ₩17,206 | ₩17,246 | ₩17,125 | ₩17,175 | -0.18% | 2.8만 |
|---|
| 2026.07.01 | ₩16,656 | ₩17,005 | ₩16,656 | ₩16,963 | +1.84% | 3.4만 |
|---|
| 2026.06.30 | ₩16,616 | ₩16,763 | ₩16,509 | ₩16,739 | +0.74% | 8만 |
|---|
| 2026.06.29 | ₩16,871 | ₩16,924 | ₩16,656 | ₩16,924 | +0.32% | 2.2만 |
|---|
| 2026.06.26 | ₩17,005 | ₩17,179 | ₩16,924 | ₩17,048 | +0.25% | 1.6만 |
|---|
| 2026.06.25 | ₩17,474 | ₩17,608 | ₩16,790 | ₩17,036 | -2.51% | 1.3만 |
|---|
| 2026.06.24 | ₩17,809 | ₩17,809 | ₩17,005 | ₩17,188 | -3.49% | 1.1만 |
|---|
| 2026.06.23 | ₩17,866 | ₩17,997 | ₩17,850 | ₩17,883 | +0.10% | 6.1천 |
|---|
| 2026.06.22 | ₩18,440 | ₩18,586 | ₩17,791 | ₩18,359 | -0.44% | 1만 |
|---|
| 2026.06.18 | ₩18,171 | ₩18,198 | ₩17,824 | ₩17,953 | -1.20% | 5.7천 |
|---|
| 2026.06.17 | ₩18,520 | ₩18,654 | ₩18,319 | ₩18,346 | -0.94% | 6.8천 |
|---|
| 2026.06.16 | ₩18,587 | ₩18,614 | ₩18,473 | ₩18,542 | -0.25% | 1.5만 |
|---|
| 2026.06.15 | ₩18,681 | ₩18,681 | ₩18,601 | ₩18,601 | -0.43% | 7.8천 |
|---|
| 2026.06.12 | ₩17,997 | ₩18,171 | ₩17,864 | ₩18,078 | +0.45% | 2.3천 |
|---|
| 2026.06.11 | ₩18,091 | ₩18,467 | ₩18,091 | ₩18,382 | +1.61% | 4.6천 |
|---|
| 2026.06.10 | ₩18,990 | ₩19,251 | ₩17,568 | ₩17,922 | -5.62% | 7.3천 |
|---|
| 2026.06.09 | ₩18,051 | ₩18,051 | ₩17,622 | ₩17,926 | -0.69% | 1.2만 |
|---|
| 2026.06.08 | ₩18,126 | ₩18,399 | ₩18,126 | ₩18,224 | +0.54% | 3.6천 |
|---|
| 2026.06.05 | ₩17,796 | ₩17,830 | ₩17,172 | ₩17,371 | -2.39% | 5.3만 |
|---|
| 2026.06.04 | ₩18,171 | ₩18,413 | ₩18,051 | ₩18,182 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩19,150 | ₩19,150 | ₩18,678 | ₩18,678 | -2.46% | 9천 |
|---|
| 2026.06.02 | ₩19,633 | ₩19,741 | ₩18,990 | ₩19,164 | -2.39% | 11.8만 |
|---|
| 2026.06.01 | ₩20,545 | ₩20,545 | ₩20,184 | ₩20,461 | -0.41% | 3.2만 |
|---|
| 2026.05.29 | ₩20,693 | ₩20,921 | ₩20,626 | ₩20,880 | +0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩21,122 | ₩21,122 | ₩20,559 | ₩20,809 | -1.48% | 2.1만 |
|---|
| 2026.05.27 | ₩21,873 | ₩21,873 | ₩21,551 | ₩21,697 | -0.80% | 2.2만 |
|---|
| 2026.05.26 | ₩22,181 | ₩22,369 | ₩21,859 | ₩21,912 | -1.22% | 5.9천 |
|---|
| 2026.05.22 | ₩22,248 | ₩22,248 | ₩21,866 | ₩21,994 | -1.15% | 1.7만 |
|---|
| 2026.05.21 | ₩22,128 | ₩22,342 | ₩22,074 | ₩22,235 | +0.48% | 1.2만 |
|---|
| 2026.05.20 | ₩22,235 | ₩22,329 | ₩22,235 | ₩22,235 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩22,128 | ₩22,168 | ₩21,916 | ₩21,926 | -0.91% | 8.1천 |
|---|
| 2026.05.18 | ₩22,463 | ₩22,463 | ₩21,873 | ₩22,208 | -1.13% | 1.3만 |
|---|
| 2026.05.15 | ₩22,973 | ₩22,973 | ₩22,664 | ₩22,758 | -0.93% | 1.3만 |
|---|
| 2026.05.14 | ₩22,919 | ₩23,367 | ₩22,785 | ₩23,268 | +1.52% | 5.9천 |
|---|
| 2026.05.13 | ₩23,402 | ₩23,402 | ₩23,034 | ₩23,242 | -0.68% | 1.1만 |
|---|
| 2026.05.12 | ₩23,563 | ₩23,563 | ₩23,308 | ₩23,455 | -0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩23,603 | ₩23,750 | ₩23,402 | ₩23,677 | +0.31% | 1.9만 |
|---|
| 2026.05.08 | ₩23,201 | ₩23,308 | ₩23,160 | ₩23,254 | +0.23% | 7.6천 |
|---|
| 2026.05.07 | ₩23,428 | ₩23,428 | ₩23,174 | ₩23,201 | -0.97% | 1만 |
|---|
| 2026.05.06 | ₩23,174 | ₩23,348 | ₩23,147 | ₩23,247 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩23,348 | ₩23,348 | ₩23,133 | ₩23,214 | -0.57% | 8.8만 |
|---|
| 2026.05.04 | ₩22,998 | ₩23,133 | ₩22,966 | ₩23,061 | +0.27% | 1.3만 |
|---|
| 2026.05.01 | ₩22,919 | ₩22,986 | ₩22,798 | ₩22,973 | +0.23% | 2.3만 |
|---|
| 2026.04.30 | ₩22,356 | ₩22,584 | ₩22,342 | ₩22,450 | +0.42% | 1.2만 |
|---|
| 2026.04.29 | ₩22,597 | ₩22,624 | ₩22,128 | ₩22,208 | -1.72% | 2.2만 |
|---|
| 2026.04.28 | ₩22,973 | ₩22,973 | ₩22,704 | ₩22,950 | -0.10% | 5.6천 |
|---|
| 2026.04.27 | ₩23,241 | ₩23,402 | ₩22,973 | ₩23,073 | -0.72% | 1.2만 |
|---|
| 2026.04.24 | ₩23,160 | ₩23,321 | ₩23,146 | ₩23,180 | +0.09% | 6.7천 |
|---|
| 2026.04.23 | ₩23,120 | ₩23,227 | ₩22,986 | ₩23,187 | +0.29% | 5.5천 |
|---|
| 2026.04.22 | ₩23,053 | ₩23,308 | ₩23,053 | ₩23,242 | +0.82% | 8.5천 |
|---|
| 2026.04.21 | ₩22,771 | ₩22,771 | ₩22,445 | ₩22,445 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩22,543 | ₩22,698 | ₩22,344 | ₩22,698 | +0.68% | 1.4만 |
|---|
| 2026.04.17 | ₩22,584 | ₩22,932 | ₩22,584 | ₩22,800 | +0.96% | 1.1만 |
|---|
| 2026.04.16 | ₩22,386 | ₩22,488 | ₩22,128 | ₩22,416 | +0.13% | 6천 |
|---|
| 2026.04.15 | ₩22,302 | ₩22,318 | ₩22,128 | ₩22,317 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩22,141 | ₩22,368 | ₩22,128 | ₩22,222 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩21,803 | ₩22,329 | ₩21,803 | ₩22,277 | +2.17% | 8.8천 |
|---|
| 2026.04.10 | ₩21,980 | ₩22,219 | ₩21,980 | ₩22,176 | +0.89% | 1.2만 |
|---|
| 2026.04.09 | ₩21,767 | ₩22,034 | ₩21,767 | ₩21,987 | +1.01% | 9.6천 |
|---|
| 2026.04.08 | ₩21,953 | ₩21,953 | ₩21,779 | ₩21,877 | -0.35% | 1.8만 |
|---|
| 2026.04.07 | ₩21,122 | ₩21,288 | ₩20,934 | ₩21,288 | +0.79% | 8.7천 |
|---|
| 2026.04.06 | ₩21,296 | ₩21,511 | ₩21,283 | ₩21,433 | +0.64% | 1만 |
|---|
| 2026.04.02 | ₩20,455 | ₩20,840 | ₩20,455 | ₩20,760 | +1.49% | 4.3천 |
|---|
| 2026.04.01 | ₩21,055 | ₩21,095 | ₩20,961 | ₩20,961 | -0.45% | 4.8천 |
|---|
| 2026.03.31 | ₩20,800 | ₩21,430 | ₩20,720 | ₩20,866 | +0.32% | 1.4만 |
|---|
| 2026.03.30 | ₩20,854 | ₩21,055 | ₩20,585 | ₩20,699 | -0.74% | 9.5천 |
|---|
| 2026.03.27 | ₩21,269 | ₩21,269 | ₩20,897 | ₩21,095 | -0.82% | 1.3만 |
|---|
| 2026.03.26 | ₩21,926 | ₩21,926 | ₩21,524 | ₩21,594 | -1.52% | 1만 |
|---|
| 2026.03.25 | ₩22,275 | ₩22,543 | ₩22,215 | ₩22,215 | -0.27% | 7천 |
|---|
| 2026.03.24 | ₩22,027 | ₩22,027 | ₩21,631 | ₩21,790 | -1.08% | 3천 |
|---|
| 2026.03.23 | ₩22,101 | ₩22,268 | ₩21,859 | ₩22,087 | -0.06% | 6.9천 |
|---|
| 2026.03.20 | ₩21,744 | ₩21,953 | ₩21,672 | ₩21,872 | +0.59% | 3.1천 |
|---|
| 2026.03.19 | ₩21,699 | ₩21,967 | ₩21,512 | ₩21,967 | +1.24% | 2.8만 |
|---|
| 2026.03.18 | ₩22,517 | ₩22,517 | ₩22,020 | ₩22,129 | -1.72% | 2.1만 |
|---|
| 2026.03.17 | ₩22,369 | ₩22,712 | ₩22,369 | ₩22,616 | +1.10% | 7.6천 |
|---|
| 2026.03.16 | ₩22,503 | ₩22,503 | ₩22,235 | ₩22,475 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩22,275 | ₩22,382 | ₩21,819 | ₩21,926 | -1.57% | 2.4만 |
|---|
| 2026.03.12 | ₩21,658 | ₩21,818 | ₩21,511 | ₩21,672 | +0.06% | 1만 |
|---|
| 2026.03.11 | ₩21,457 | ₩22,369 | ₩21,457 | ₩22,309 | +3.97% | 1.3만 |
|---|
| 2026.03.10 | ₩21,980 | ₩22,372 | ₩21,967 | ₩22,128 | +0.67% | 1.6만 |
|---|
| 2026.03.09 | ₩21,719 | ₩21,819 | ₩21,591 | ₩21,732 | +0.06% | 2.1만 |
|---|
| 2026.03.06 | ₩21,752 | ₩21,752 | ₩21,256 | ₩21,363 | -1.79% | 1.7만 |
|---|
| 2026.03.05 | ₩22,181 | ₩22,315 | ₩22,087 | ₩22,315 | +0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩22,262 | ₩22,342 | ₩22,101 | ₩22,329 | +0.30% | 3.4만 |
|---|
| 2026.03.03 | ₩21,454 | ₩21,806 | ₩21,344 | ₩21,626 | +0.80% | 9천 |
|---|
| 2026.03.02 | ₩21,082 | ₩21,835 | ₩21,082 | ₩21,752 | +3.18% | 1만 |
|---|
| 2026.02.27 | ₩21,167 | ₩21,926 | ₩20,840 | ₩20,894 | -1.29% | 2.2만 |
|---|
| 2026.02.26 | ₩21,497 | ₩21,591 | ₩21,276 | ₩21,350 | -0.69% | 1.3만 |
|---|
| 2026.02.25 | ₩21,538 | ₩22,289 | ₩21,538 | ₩22,289 | +3.49% | 1.8만 |
|---|
| 2026.02.24 | ₩20,639 | ₩20,974 | ₩20,639 | ₩20,961 | +1.56% | 1.1만 |
|---|
| 2026.02.23 | ₩21,538 | ₩21,538 | ₩20,854 | ₩21,041 | -2.30% | 2.8만 |
|---|
| 2026.02.20 | ₩21,658 | ₩21,813 | ₩21,551 | ₩21,725 | +0.31% | 2.7만 |
|---|
| 2026.02.19 | ₩21,471 | ₩21,645 | ₩21,363 | ₩21,631 | +0.75% | 3.5만 |
|---|
| 2026.02.18 | ₩21,551 | ₩21,605 | ₩21,269 | ₩21,440 | -0.52% | 3.8만 |
|---|
| 2026.02.17 | ₩21,712 | ₩21,739 | ₩21,363 | ₩21,551 | -0.74% | 1.2만 |
|---|
| 2026.02.13 | ₩21,216 | ₩21,658 | ₩21,216 | ₩21,471 | +1.20% | 6.5만 |
|---|
| 2026.02.12 | ₩21,377 | ₩21,377 | ₩20,921 | ₩20,998 | -1.77% | 7.7천 |
|---|
| 2026.02.11 | ₩21,792 | ₩21,792 | ₩21,457 | ₩21,779 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩21,846 | ₩21,846 | ₩21,605 | ₩21,699 | -0.68% | 6.3천 |
|---|
| 2026.02.09 | ₩21,725 | ₩22,183 | ₩21,484 | ₩21,766 | +0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩20,733 | ₩21,699 | ₩20,733 | ₩21,699 | +4.66% | 2.9만 |
|---|
| 2026.02.05 | ₩22,530 | ₩22,651 | ₩19,969 | ₩20,223 | -10.24% | 10만 |
|---|
| 2026.02.04 | ₩23,918 | ₩24,173 | ₩23,147 | ₩23,455 | -1.93% | 3.8만 |
|---|
| 2026.02.03 | ₩24,783 | ₩24,984 | ₩23,522 | ₩24,407 | -1.52% | 2.1만 |
|---|
| 2026.02.02 | ₩25,024 | ₩25,279 | ₩24,890 | ₩24,998 | -0.11% | 2.5만 |
|---|
| 2026.01.30 | ₩26,339 | ₩26,848 | ₩26,151 | ₩26,714 | +1.43% | 2.4만 |
|---|
| 2026.01.29 | ₩27,546 | ₩27,546 | ₩26,298 | ₩26,567 | -3.55% | 3.3만 |
|---|
| 2026.01.28 | ₩28,739 | ₩28,793 | ₩28,498 | ₩28,498 | -0.84% | 1만 |
|---|
| 2026.01.27 | ₩28,189 | ₩28,645 | ₩28,028 | ₩28,645 | +1.62% | 1.2만 |
|---|
| 2026.01.26 | ₩28,162 | ₩28,364 | ₩27,981 | ₩28,109 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩28,538 | ₩28,860 | ₩28,189 | ₩28,551 | +0.05% | 3만 |
|---|
| 2026.01.22 | ₩28,605 | ₩28,605 | ₩28,314 | ₩28,538 | -0.23% | 6.1천 |
|---|
| 2026.01.21 | ₩28,565 | ₩28,846 | ₩27,908 | ₩28,779 | +0.75% | 1.6만 |
|---|
| 2026.01.20 | ₩29,048 | ₩29,048 | ₩28,484 | ₩28,592 | -1.57% | 4.2만 |
|---|
| 2026.01.16 | ₩30,147 | ₩30,268 | ₩30,000 | ₩30,268 | +0.40% | 9.9천 |
|---|
| 2026.01.15 | ₩30,281 | ₩30,281 | ₩30,134 | ₩30,214 | -0.22% | 1.3만 |
|---|
| 2026.01.14 | ₩30,228 | ₩30,230 | ₩30,045 | ₩30,187 | -0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩30,293 | ₩30,575 | ₩30,241 | ₩30,527 | +0.77% | 9.3천 |
|---|
| 2026.01.12 | ₩29,825 | ₩30,174 | ₩29,732 | ₩29,977 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,825 | ₩29,866 | ₩29,572 | ₩29,691 | -0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩29,584 | ₩29,764 | ₩29,544 | ₩29,638 | +0.18% | 4.4천 |
|---|
| 2026.01.07 | ₩29,673 | ₩29,732 | ₩29,611 | ₩29,611 | -0.21% | 6.6천 |
|---|
| 2026.01.06 | ₩29,740 | ₩29,839 | ₩29,624 | ₩29,678 | -0.21% | 1.5만 |
|---|
| 2026.01.05 | ₩29,812 | ₩29,812 | ₩29,658 | ₩29,718 | -0.31% | 1.8만 |
|---|
| 2026.01.02 | ₩29,168 | ₩29,288 | ₩29,115 | ₩29,182 | +0.05% | 1.6만 |
|---|
| 2025.12.31 | ₩29,168 | ₩29,182 | ₩28,525 | ₩28,833 | -1.15% | 9.3만 |
|---|
| 2025.12.30 | ₩28,954 | ₩29,209 | ₩28,940 | ₩29,003 | +0.17% | 8.5만 |
|---|
| 2025.12.29 | ₩28,967 | ₩28,967 | ₩28,739 | ₩28,739 | -0.79% | 1.7만 |
|---|
| 2025.12.26 | ₩29,651 | ₩29,651 | ₩29,235 | ₩29,504 | -0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩29,343 | ₩29,497 | ₩29,329 | ₩29,497 | +0.53% | 6.3천 |
|---|
| 2025.12.23 | ₩29,276 | ₩29,491 | ₩29,242 | ₩29,436 | +0.55% | 7.2천 |
|---|
| 2025.12.22 | ₩29,436 | ₩29,530 | ₩29,304 | ₩29,423 | -0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩29,061 | ₩29,235 | ₩29,034 | ₩29,179 | +0.41% | 7.9천 |
|---|
| 2025.12.18 | ₩29,772 | ₩29,839 | ₩28,578 | ₩28,739 | -3.47% | 2.1만 |
|---|
| 2025.12.17 | ₩29,986 | ₩30,445 | ₩28,887 | ₩28,994 | -3.31% | 2만 |
|---|
| 2025.12.16 | ₩29,557 | ₩29,812 | ₩29,424 | ₩29,597 | +0.14% | 1.3만 |
|---|
| 2025.12.15 | ₩30,255 | ₩30,255 | ₩28,873 | ₩29,101 | -3.81% | 4.2만 |
|---|
| 2025.12.12 | ₩30,845 | ₩30,847 | ₩30,174 | ₩30,268 | -1.87% | 2.4만 |
|---|
| 2025.12.11 | ₩30,869 | ₩31,368 | ₩30,550 | ₩31,368 | +1.62% | 9.8천 |
|---|
| 2025.12.10 | ₩31,435 | ₩31,837 | ₩31,327 | ₩31,435 | 0.00% | 9.7천 |
|---|
| 2025.12.09 | ₩30,979 | ₩31,797 | ₩30,979 | ₩31,488 | +1.65% | 1.3만 |
|---|
| 2025.12.08 | ₩30,938 | ₩31,166 | ₩30,590 | ₩30,871 | -0.22% | 2.2만 |
|---|
| 2025.12.05 | ₩30,831 | ₩30,952 | ₩30,201 | ₩30,389 | -1.44% | 2.5만 |
|---|
| 2025.12.04 | ₩30,937 | ₩31,254 | ₩30,937 | ₩31,086 | +0.48% | 1.9만 |
|---|
| 2025.12.03 | ₩31,059 | ₩31,180 | ₩30,845 | ₩31,099 | +0.13% | 3.3만 |
|---|
| 2025.12.02 | ₩30,053 | ₩30,816 | ₩30,000 | ₩30,563 | +1.70% | 4.4만 |
|---|
| 2025.12.01 | ₩29,436 | ₩29,436 | ₩28,574 | ₩29,168 | -0.91% | 3.1만 |
|---|
| 2025.11.28 | ₩30,858 | ₩30,858 | ₩30,415 | ₩30,415 | -1.43% | 2.5만 |
|---|
| 2025.11.26 | ₩29,639 | ₩30,187 | ₩29,504 | ₩30,126 | +1.64% | 6.6천 |
|---|
| 2025.11.25 | ₩30,389 | ₩30,509 | ₩30,040 | ₩30,311 | -0.26% | 1.7만 |
|---|
| 2025.11.24 | ₩29,919 | ₩30,576 | ₩29,614 | ₩30,469 | +1.84% | 2.1만 |
|---|
| 2025.11.21 | ₩29,188 | ₩29,458 | ₩28,699 | ₩29,249 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩31,435 | ₩31,435 | ₩29,504 | ₩29,685 | -5.57% | 2.1만 |
|---|
| 2025.11.19 | ₩31,408 | ₩31,716 | ₩30,348 | ₩30,778 | -2.01% | 2.2만 |
|---|
| 2025.11.18 | ₩31,381 | ₩32,213 | ₩31,327 | ₩31,797 | +1.32% | 1.1만 |
|---|
| 2025.11.17 | ₩31,743 | ₩32,588 | ₩31,381 | ₩31,569 | -0.55% | 1.5만 |
|---|
| 2025.11.14 | ₩32,548 | ₩32,961 | ₩32,078 | ₩32,078 | -1.44% | 1.9만 |
|---|
| 2025.11.13 | ₩34,506 | ₩34,747 | ₩33,044 | ₩33,084 | -4.12% | 1.6만 |
|---|
| 2025.11.12 | ₩36,032 | ₩36,032 | ₩34,989 | ₩35,137 | -2.48% | 6.6천 |
|---|
| 2025.11.11 | ₩36,008 | ₩36,061 | ₩35,431 | ₩35,431 | -1.60% | 6천 |
|---|
| 2025.11.10 | ₩36,419 | ₩36,504 | ₩36,075 | ₩36,394 | -0.07% | 7.9천 |
|---|
| 2025.11.07 | ₩34,398 | ₩35,726 | ₩34,398 | ₩35,619 | +3.55% | 2.9만 |
|---|
| 2025.11.06 | ₩35,155 | ₩35,324 | ₩34,693 | ₩34,734 | -1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩35,042 | ₩35,797 | ₩35,042 | ₩35,471 | +1.22% | 1.1만 |
|---|
| 2025.11.04 | ₩35,538 | ₩36,048 | ₩34,291 | ₩34,640 | -2.53% | 2.8만 |
|---|
| 2025.11.03 | ₩36,477 | ₩36,747 | ₩36,142 | ₩36,531 | +0.15% | 4.3만 |
|---|
| 2025.10.31 | ₩37,040 | ₩37,201 | ₩36,799 | ₩37,087 | +0.13% | 2.3만 |
|---|
| 2025.10.30 | ₩37,228 | ₩37,228 | ₩36,383 | ₩36,407 | -2.20% | 3.7만 |
|---|
| 2025.10.29 | ₩38,475 | ₩38,475 | ₩37,483 | ₩37,724 | -1.95% | 1.2만 |
|---|
| 2025.10.28 | ₩39,495 | ₩39,562 | ₩39,106 | ₩39,253 | -0.61% | 1.8만 |
|---|
| 2025.10.27 | ₩39,414 | ₩39,520 | ₩39,199 | ₩39,387 | -0.07% | 2.5만 |
|---|
| 2025.10.24 | ₩38,489 | ₩38,489 | ₩37,982 | ₩38,194 | -0.77% | 4.5만 |
|---|
| 2025.10.23 | ₩37,885 | ₩38,328 | ₩37,765 | ₩38,247 | +0.96% | 2.2만 |
|---|
| 2025.10.22 | ₩37,541 | ₩37,671 | ₩37,322 | ₩37,496 | -0.12% | 5.1만 |
|---|
| 2025.10.21 | ₩37,483 | ₩38,422 | ₩37,408 | ₩38,089 | +1.62% | 1.2만 |
|---|
| 2025.10.20 | ₩37,858 | ₩38,093 | ₩37,818 | ₩37,966 | +0.28% | 1.9만 |
|---|
| 2025.10.17 | ₩36,410 | ₩36,946 | ₩36,249 | ₩36,692 | +0.77% | 4.7만 |
|---|
| 2025.10.16 | ₩38,301 | ₩38,301 | ₩36,906 | ₩37,228 | -2.80% | 3.1만 |
|---|
| 2025.10.15 | ₩37,899 | ₩38,534 | ₩37,550 | ₩38,274 | +0.99% | 2.7만 |
|---|
| 2025.10.14 | ₩38,261 | ₩38,824 | ₩37,821 | ₩38,556 | +0.77% | 2.6만 |
|---|
| 2025.10.13 | ₩40,353 | ₩40,754 | ₩40,031 | ₩40,724 | +0.92% | 2.1만 |
|---|
| 2025.10.10 | ₩42,244 | ₩42,244 | ₩40,805 | ₩40,809 | -3.40% | 3.1만 |
|---|