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 | ₩18,038 | ₩17,917 | ₩17,971 | +0.30% | 4천 |
| 2026.10.08 | ₩17,971 | ₩18,051 | ₩17,649 | ₩17,823 | -0.82% | 3.7만 |
| 2026.10.07 | ₩17,917 | ₩18,158 | ₩17,917 | ₩18,105 | +1.05% | 2만 |
| 2026.10.06 | ₩18,614 | ₩18,614 | ₩18,373 | ₩18,467 | -0.79% | 3.1만 |
| 2026.10.05 | ₩18,346 | ₩18,521 | ₩18,279 | ₩18,346 | 0.00% | 8천 |
| 2026.10.02 | ₩18,521 | ₩18,521 | ₩18,212 | ₩18,226 | -1.59% | 3.3만 |
| 2026.10.01 | ₩17,944 | ₩18,247 | ₩17,944 | ₩18,145 | +1.12% | 2.8만 |
| 2026.09.30 | ₩18,333 | ₩18,333 | ₩17,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,024 |
| -1.68% |
| 1.9만 |
| 2026.09.29 | ₩18,199 | ₩18,199 | ₩17,944 | ₩18,023 | -0.97% | 3만 |
|---|
| 2026.09.28 | ₩18,373 | ₩18,413 | ₩18,239 | ₩18,286 | -0.47% | 5천 |
|---|
| 2026.09.25 | ₩18,306 | ₩18,413 | ₩18,160 | ₩18,373 | +0.37% | 9.5만 |
|---|
| 2026.09.24 | ₩18,454 | ₩18,521 | ₩18,346 | ₩18,420 | -0.18% | 3.5만 |
|---|
| 2026.09.23 | ₩18,507 | ₩19,312 | ₩18,420 | ₩18,521 | +0.07% | 1.8만 |
|---|
| 2026.09.22 | ₩18,420 | ₩18,534 | ₩18,333 | ₩18,417 | -0.01% | 1.2만 |
|---|
| 2026.09.21 | ₩18,467 | ₩18,500 | ₩18,360 | ₩18,467 | 0.00% | 8.8만 |
|---|
| 2026.09.18 | ₩18,038 | ₩18,239 | ₩18,024 | ₩18,213 | +0.97% | 1.3만 |
|---|
| 2026.09.17 | ₩17,568 | ₩17,770 | ₩17,568 | ₩17,703 | +0.76% | 3.6만 |
|---|
| 2026.09.16 | ₩17,515 | ₩17,568 | ₩17,434 | ₩17,555 | +0.23% | 2.2만 |
|---|
| 2026.09.15 | ₩17,568 | ₩18,172 | ₩17,448 | ₩17,517 | -0.29% | 3.4만 |
|---|
| 2026.09.14 | ₩17,850 | ₩17,944 | ₩17,825 | ₩17,917 | +0.38% | 1.3만 |
|---|
| 2026.09.11 | ₩18,051 | ₩18,199 | ₩18,011 | ₩18,038 | -0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩17,890 | ₩17,998 | ₩17,843 | ₩17,951 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩18,373 | ₩18,373 | ₩18,138 | ₩18,172 | -1.09% | 3.3만 |
|---|
| 2026.09.08 | ₩18,158 | ₩18,212 | ₩17,998 | ₩18,185 | +0.15% | 3.3만 |
|---|
| 2026.09.04 | ₩18,132 | ₩18,400 | ₩18,132 | ₩18,400 | +1.48% | 8천 |
|---|
| 2026.09.03 | ₩18,185 | ₩18,641 | ₩18,185 | ₩18,598 | +2.27% | 6만 |
|---|
| 2026.09.02 | ₩17,984 | ₩18,078 | ₩17,931 | ₩17,996 | +0.07% | 8천 |
|---|
| 2026.09.01 | ₩18,051 | ₩18,157 | ₩17,823 | ₩17,994 | -0.32% | 6.2천 |
|---|
| 2026.08.31 | ₩18,105 | ₩18,286 | ₩18,024 | ₩18,248 | +0.79% | 3.8만 |
|---|
| 2026.08.28 | ₩18,293 | ₩18,293 | ₩18,024 | ₩18,038 | -1.39% | 1.7만 |
|---|
| 2026.08.27 | ₩18,586 | ₩18,708 | ₩18,534 | ₩18,621 | +0.19% | 3.9만 |
|---|
| 2026.08.26 | ₩18,333 | ₩18,440 | ₩18,252 | ₩18,400 | +0.37% | 4.7만 |
|---|
| 2026.08.25 | ₩18,252 | ₩18,480 | ₩18,252 | ₩18,440 | +1.03% | 1.6만 |
|---|
| 2026.08.24 | ₩18,454 | ₩18,454 | ₩18,346 | ₩18,370 | -0.45% | 2.8만 |
|---|
| 2026.08.21 | ₩18,226 | ₩18,226 | ₩18,038 | ₩18,125 | -0.55% | 2.6만 |
|---|
| 2026.08.20 | ₩17,434 | ₩17,796 | ₩17,434 | ₩17,770 | +1.92% | 2.2만 |
|---|
| 2026.08.19 | ₩17,367 | ₩17,703 | ₩17,367 | ₩17,629 | +1.51% | 4.6만 |
|---|
| 2026.08.18 | ₩17,233 | ₩17,381 | ₩17,233 | ₩17,344 | +0.65% | 1.5만 |
|---|
| 2026.08.17 | ₩17,206 | ₩17,407 | ₩17,166 | ₩17,255 | +0.28% | 1.5만 |
|---|
| 2026.08.14 | ₩17,032 | ₩17,112 | ₩17,032 | ₩17,112 | +0.47% | 6.4천 |
|---|
| 2026.08.13 | ₩17,220 | ₩17,253 | ₩17,126 | ₩17,151 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩17,676 | ₩17,676 | ₩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 | ₩17,676 | ₩17,743 | ₩17,568 | ₩17,601 | -0.42% | 9.8천 |
|---|
| 2026.08.07 | ₩17,622 | ₩17,743 | ₩17,613 | ₩17,709 | +0.49% | 3.2만 |
|---|
| 2026.08.06 | ₩17,635 | ₩17,716 | ₩17,528 | ₩17,631 | -0.02% | 2.1만 |
|---|
| 2026.08.05 | ₩17,609 | ₩17,736 | ₩17,532 | ₩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 | ₩17,501 | ₩17,178 | ₩17,428 | +1.32% | 7.2천 |
|---|
| 2026.07.31 | ₩17,421 | ₩17,501 | ₩17,032 | ₩17,488 | +0.38% | 2.1만 |
|---|
| 2026.07.30 | ₩17,595 | ₩17,649 | ₩17,555 | ₩17,609 | +0.08% | 6.6천 |
|---|
| 2026.07.29 | ₩17,649 | ₩18,380 | ₩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 | ₩17,924 | ₩17,716 | ₩17,817 | -0.15% | 9.4천 |
|---|
| 2026.07.24 | ₩17,582 | ₩17,674 | ₩17,555 | ₩17,631 | +0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩17,837 | ₩17,837 | ₩17,717 | ₩17,747 | -0.50% | 1.8만 |
|---|
| 2026.07.22 | ₩17,863 | ₩17,971 | ₩17,863 | ₩17,892 | +0.16% | 1만 |
|---|
| 2026.07.21 | ₩17,910 | ₩17,991 | ₩17,910 | ₩17,910 | 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 | ₩17,112 | ₩17,483 | +1.29% | 2.5만 |
|---|
| 2026.07.16 | ₩17,555 | ₩17,602 | ₩17,501 | ₩17,539 | -0.09% | 3.3천 |
|---|
| 2026.07.15 | ₩17,595 | ₩17,703 | ₩17,555 | ₩17,606 | +0.06% | 3.6만 |
|---|
| 2026.07.14 | ₩17,421 | ₩17,515 | ₩17,340 | ₩17,504 | +0.48% | 5.8천 |
|---|
| 2026.07.13 | ₩17,421 | ₩17,421 | ₩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 | ₩17,542 | ₩17,556 | ₩17,501 | ₩17,515 | -0.15% | 3.6천 |
|---|
| 2026.07.08 | ₩17,407 | ₩17,475 | ₩17,260 | ₩17,446 | +0.22% | 5.7만 |
|---|
| 2026.07.07 | ₩17,434 | ₩17,488 | ₩17,314 | ₩17,454 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩17,260 | ₩17,448 | ₩17,220 | ₩17,444 | +1.06% | 1.4만 |
|---|
| 2026.07.02 | ₩17,206 | ₩17,247 | ₩17,126 | ₩17,175 | -0.18% | 2.8만 |
|---|
| 2026.07.01 | ₩16,656 | ₩17,005 | ₩16,656 | ₩16,964 | +1.84% | 3.4만 |
|---|
| 2026.06.30 | ₩16,616 | ₩16,764 | ₩16,509 | ₩16,740 | +0.74% | 8만 |
|---|
| 2026.06.29 | ₩16,871 | ₩16,925 | ₩16,656 | ₩16,925 | +0.32% | 2.2만 |
|---|
| 2026.06.26 | ₩17,005 | ₩17,179 | ₩16,925 | ₩17,048 | +0.25% | 1.6만 |
|---|
| 2026.06.25 | ₩17,475 | ₩17,609 | ₩16,791 | ₩17,036 | -2.51% | 1.3만 |
|---|
| 2026.06.24 | ₩17,810 | ₩17,810 | ₩17,005 | ₩17,189 | -3.49% | 1.1만 |
|---|
| 2026.06.23 | ₩17,866 | ₩17,998 | ₩17,850 | ₩17,884 | +0.10% | 6.1천 |
|---|
| 2026.06.22 | ₩18,440 | ₩18,586 | ₩17,791 | ₩18,360 | -0.44% | 1만 |
|---|
| 2026.06.18 | ₩18,172 | ₩18,199 | ₩17,825 | ₩17,953 | -1.20% | 5.7천 |
|---|
| 2026.06.17 | ₩18,521 | ₩18,655 | ₩18,319 | ₩18,346 | -0.94% | 6.8천 |
|---|
| 2026.06.16 | ₩18,588 | ₩18,614 | ₩18,474 | ₩18,542 | -0.25% | 1.5만 |
|---|
| 2026.06.15 | ₩18,682 | ₩18,682 | ₩18,601 | ₩18,601 | -0.43% | 7.8천 |
|---|
| 2026.06.12 | ₩17,998 | ₩18,172 | ₩17,865 | ₩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 | ₩18,400 | ₩18,126 | ₩18,224 | +0.54% | 3.6천 |
|---|
| 2026.06.05 | ₩17,796 | ₩17,830 | ₩17,173 | ₩17,371 | -2.39% | 5.3만 |
|---|
| 2026.06.04 | ₩18,172 | ₩18,413 | ₩18,051 | ₩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 | ₩19,741 | ₩18,990 | ₩19,164 | -2.39% | 11.8만 |
|---|
| 2026.06.01 | ₩20,546 | ₩20,546 | ₩20,185 | ₩20,461 | -0.41% | 3.2만 |
|---|
| 2026.05.29 | ₩20,693 | ₩20,921 | ₩20,626 | ₩20,881 | +0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩21,122 | ₩21,122 | ₩20,559 | ₩20,810 | -1.48% | 2.1만 |
|---|
| 2026.05.27 | ₩21,873 | ₩21,873 | ₩21,551 | ₩21,698 | -0.80% | 2.2만 |
|---|
| 2026.05.26 | ₩22,182 | ₩22,370 | ₩21,860 | ₩21,912 | -1.22% | 5.9천 |
|---|
| 2026.05.22 | ₩22,249 | ₩22,249 | ₩21,867 | ₩21,994 | -1.15% | 1.7만 |
|---|
| 2026.05.21 | ₩22,128 | ₩22,343 | ₩22,075 | ₩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 | ₩21,927 | -0.91% | 8.1천 |
|---|
| 2026.05.18 | ₩22,463 | ₩22,463 | ₩21,873 | ₩22,209 | -1.13% | 1.3만 |
|---|
| 2026.05.15 | ₩22,973 | ₩22,973 | ₩22,665 | ₩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 | ₩23,035 | ₩23,243 | -0.68% | 1.1만 |
|---|
| 2026.05.12 | ₩23,563 | ₩23,563 | ₩23,308 | ₩23,456 | -0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩23,603 | ₩23,751 | ₩23,402 | ₩23,677 | +0.31% | 1.9만 |
|---|
| 2026.05.08 | ₩23,201 | ₩23,308 | ₩23,161 | ₩23,255 | +0.23% | 7.6천 |
|---|
| 2026.05.07 | ₩23,429 | ₩23,429 | ₩23,174 | ₩23,201 | -0.97% | 1만 |
|---|
| 2026.05.06 | ₩23,174 | ₩23,349 | ₩23,147 | ₩23,248 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩23,349 | ₩23,349 | ₩23,134 | ₩23,214 | -0.57% | 8.8만 |
|---|
| 2026.05.04 | ₩22,999 | ₩23,134 | ₩22,966 | ₩23,062 | +0.27% | 1.3만 |
|---|
| 2026.05.01 | ₩22,919 | ₩22,986 | ₩22,799 | ₩22,973 | +0.23% | 2.3만 |
|---|
| 2026.04.30 | ₩22,356 | ₩22,584 | ₩22,343 | ₩22,450 | +0.42% | 1.2만 |
|---|
| 2026.04.29 | ₩22,598 | ₩22,624 | ₩22,128 | ₩22,209 | -1.72% | 2.2만 |
|---|
| 2026.04.28 | ₩22,973 | ₩22,973 | ₩22,705 | ₩22,950 | -0.10% | 5.6천 |
|---|
| 2026.04.27 | ₩23,241 | ₩23,402 | ₩22,973 | ₩23,074 | -0.72% | 1.2만 |
|---|
| 2026.04.24 | ₩23,161 | ₩23,322 | ₩23,146 | ₩23,181 | +0.09% | 6.7천 |
|---|
| 2026.04.23 | ₩23,121 | ₩23,228 | ₩22,986 | ₩23,188 | +0.29% | 5.5천 |
|---|
| 2026.04.22 | ₩23,054 | ₩23,308 | ₩23,054 | ₩23,243 | +0.82% | 8.5천 |
|---|
| 2026.04.21 | ₩22,772 | ₩22,772 | ₩22,446 | ₩22,446 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩22,544 | ₩22,698 | ₩22,344 | ₩22,698 | +0.68% | 1.4만 |
|---|
| 2026.04.17 | ₩22,584 | ₩22,933 | ₩22,584 | ₩22,800 | +0.96% | 1.1만 |
|---|
| 2026.04.16 | ₩22,387 | ₩22,489 | ₩22,128 | ₩22,416 | +0.13% | 6천 |
|---|
| 2026.04.15 | ₩22,302 | ₩22,319 | ₩22,128 | ₩22,317 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩22,142 | ₩22,368 | ₩22,128 | ₩22,222 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩21,804 | ₩22,329 | ₩21,804 | ₩22,277 | +2.17% | 8.8천 |
|---|
| 2026.04.10 | ₩21,981 | ₩22,219 | ₩21,981 | ₩22,176 | +0.89% | 1.2만 |
|---|
| 2026.04.09 | ₩21,767 | ₩22,034 | ₩21,767 | ₩21,987 | +1.01% | 9.6천 |
|---|
| 2026.04.08 | ₩21,954 | ₩21,954 | ₩21,779 | ₩21,877 | -0.35% | 1.8만 |
|---|
| 2026.04.07 | ₩21,122 | ₩21,289 | ₩20,935 | ₩21,289 | +0.79% | 8.7천 |
|---|
| 2026.04.06 | ₩21,297 | ₩21,511 | ₩21,283 | ₩21,433 | +0.64% | 1만 |
|---|
| 2026.04.02 | ₩20,456 | ₩20,841 | ₩20,456 | ₩20,760 | +1.49% | 4.3천 |
|---|
| 2026.04.01 | ₩21,055 | ₩21,096 | ₩20,961 | ₩20,961 | -0.45% | 4.8천 |
|---|
| 2026.03.31 | ₩20,800 | ₩21,431 | ₩20,720 | ₩20,866 | +0.32% | 1.4만 |
|---|
| 2026.03.30 | ₩20,854 | ₩21,055 | ₩20,586 | ₩20,700 | -0.74% | 9.5천 |
|---|
| 2026.03.27 | ₩21,270 | ₩21,270 | ₩20,897 | ₩21,096 | -0.82% | 1.3만 |
|---|
| 2026.03.26 | ₩21,927 | ₩21,927 | ₩21,525 | ₩21,594 | -1.52% | 1만 |
|---|
| 2026.03.25 | ₩22,276 | ₩22,544 | ₩22,215 | ₩22,215 | -0.27% | 7천 |
|---|
| 2026.03.24 | ₩22,028 | ₩22,028 | ₩21,632 | ₩21,790 | -1.08% | 3천 |
|---|
| 2026.03.23 | ₩22,101 | ₩22,269 | ₩21,860 | ₩22,088 | -0.06% | 6.9천 |
|---|
| 2026.03.20 | ₩21,745 | ₩21,954 | ₩21,672 | ₩21,872 | +0.59% | 3.1천 |
|---|
| 2026.03.19 | ₩21,699 | ₩21,967 | ₩21,513 | ₩21,967 | +1.24% | 2.8만 |
|---|
| 2026.03.18 | ₩22,517 | ₩22,517 | ₩22,021 | ₩22,129 | -1.72% | 2.1만 |
|---|
| 2026.03.17 | ₩22,370 | ₩22,713 | ₩22,370 | ₩22,616 | +1.10% | 7.6천 |
|---|
| 2026.03.16 | ₩22,504 | ₩22,504 | ₩22,235 | ₩22,475 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩22,276 | ₩22,383 | ₩21,820 | ₩21,927 | -1.57% | 2.4만 |
|---|
| 2026.03.12 | ₩21,659 | ₩21,818 | ₩21,511 | ₩21,672 | +0.06% | 1만 |
|---|
| 2026.03.11 | ₩21,458 | ₩22,370 | ₩21,458 | ₩22,309 | +3.97% | 1.3만 |
|---|
| 2026.03.10 | ₩21,981 | ₩22,372 | ₩21,967 | ₩22,128 | +0.67% | 1.6만 |
|---|
| 2026.03.09 | ₩21,719 | ₩21,820 | ₩21,592 | ₩21,733 | +0.06% | 2.1만 |
|---|
| 2026.03.06 | ₩21,753 | ₩21,753 | ₩21,256 | ₩21,364 | -1.79% | 1.7만 |
|---|
| 2026.03.05 | ₩22,182 | ₩22,316 | ₩22,088 | ₩22,316 | +0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩22,262 | ₩22,343 | ₩22,101 | ₩22,329 | +0.30% | 3.4만 |
|---|
| 2026.03.03 | ₩21,455 | ₩21,806 | ₩21,345 | ₩21,627 | +0.80% | 9천 |
|---|
| 2026.03.02 | ₩21,082 | ₩21,836 | ₩21,082 | ₩21,753 | +3.18% | 1만 |
|---|
| 2026.02.27 | ₩21,168 | ₩21,927 | ₩20,841 | ₩20,894 | -1.29% | 2.2만 |
|---|
| 2026.02.26 | ₩21,498 | ₩21,592 | ₩21,277 | ₩21,350 | -0.69% | 1.3만 |
|---|
| 2026.02.25 | ₩21,538 | ₩22,289 | ₩21,538 | ₩22,289 | +3.49% | 1.8만 |
|---|
| 2026.02.24 | ₩20,640 | ₩20,975 | ₩20,640 | ₩20,961 | +1.56% | 1.1만 |
|---|
| 2026.02.23 | ₩21,538 | ₩21,538 | ₩20,854 | ₩21,042 | -2.30% | 2.8만 |
|---|
| 2026.02.20 | ₩21,659 | ₩21,813 | ₩21,551 | ₩21,726 | +0.31% | 2.7만 |
|---|
| 2026.02.19 | ₩21,471 | ₩21,645 | ₩21,364 | ₩21,632 | +0.75% | 3.5만 |
|---|
| 2026.02.18 | ₩21,551 | ₩21,605 | ₩21,270 | ₩21,440 | -0.52% | 3.8만 |
|---|
| 2026.02.17 | ₩21,712 | ₩21,739 | ₩21,364 | ₩21,551 | -0.74% | 1.2만 |
|---|
| 2026.02.13 | ₩21,216 | ₩21,659 | ₩21,216 | ₩21,471 | +1.20% | 6.5만 |
|---|
| 2026.02.12 | ₩21,377 | ₩21,377 | ₩20,921 | ₩20,999 | -1.77% | 7.7천 |
|---|
| 2026.02.11 | ₩21,793 | ₩21,793 | ₩21,458 | ₩21,779 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩21,847 | ₩21,847 | ₩21,605 | ₩21,699 | -0.68% | 6.3천 |
|---|
| 2026.02.09 | ₩21,726 | ₩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 | ₩20,224 | -10.24% | 10만 |
|---|
| 2026.02.04 | ₩23,919 | ₩24,173 | ₩23,147 | ₩23,456 | -1.93% | 3.8만 |
|---|
| 2026.02.03 | ₩24,784 | ₩24,985 | ₩23,523 | ₩24,408 | -1.52% | 2.1만 |
|---|
| 2026.02.02 | ₩25,025 | ₩25,280 | ₩24,891 | ₩24,998 | -0.11% | 2.5만 |
|---|
| 2026.01.30 | ₩26,339 | ₩26,849 | ₩26,151 | ₩26,715 | +1.43% | 2.4만 |
|---|
| 2026.01.29 | ₩27,546 | ₩27,546 | ₩26,299 | ₩26,567 | -3.55% | 3.3만 |
|---|
| 2026.01.28 | ₩28,740 | ₩28,793 | ₩28,498 | ₩28,498 | -0.84% | 1만 |
|---|
| 2026.01.27 | ₩28,190 | ₩28,646 | ₩28,029 | ₩28,646 | +1.62% | 1.2만 |
|---|
| 2026.01.26 | ₩28,163 | ₩28,364 | ₩27,982 | ₩28,109 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩28,539 | ₩28,860 | ₩28,190 | ₩28,552 | +0.05% | 3만 |
|---|
| 2026.01.22 | ₩28,606 | ₩28,606 | ₩28,315 | ₩28,539 | -0.23% | 6.1천 |
|---|
| 2026.01.21 | ₩28,565 | ₩28,847 | ₩27,908 | ₩28,780 | +0.75% | 1.6만 |
|---|
| 2026.01.20 | ₩29,048 | ₩29,048 | ₩28,485 | ₩28,592 | -1.57% | 4.2만 |
|---|
| 2026.01.16 | ₩30,148 | ₩30,269 | ₩30,000 | ₩30,269 | +0.40% | 9.9천 |
|---|
| 2026.01.15 | ₩30,282 | ₩30,282 | ₩30,135 | ₩30,215 | -0.22% | 1.3만 |
|---|
| 2026.01.14 | ₩30,228 | ₩30,231 | ₩30,046 | ₩30,188 | -0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩30,294 | ₩30,576 | ₩30,242 | ₩30,527 | +0.77% | 9.3천 |
|---|
| 2026.01.12 | ₩29,826 | ₩30,175 | ₩29,732 | ₩29,978 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,826 | ₩29,866 | ₩29,573 | ₩29,692 | -0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩29,585 | ₩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 | ₩29,625 | ₩29,679 | -0.21% | 1.5만 |
|---|
| 2026.01.05 | ₩29,813 | ₩29,813 | ₩29,658 | ₩29,719 | -0.31% | 1.8만 |
|---|
| 2026.01.02 | ₩29,169 | ₩29,288 | ₩29,115 | ₩29,182 | +0.05% | 1.6만 |
|---|
| 2025.12.31 | ₩29,169 | ₩29,182 | ₩28,525 | ₩28,834 | -1.15% | 9.3만 |
|---|
| 2025.12.30 | ₩28,954 | ₩29,209 | ₩28,941 | ₩29,004 | +0.17% | 8.5만 |
|---|
| 2025.12.29 | ₩28,968 | ₩28,968 | ₩28,740 | ₩28,740 | -0.79% | 1.7만 |
|---|
| 2025.12.26 | ₩29,652 | ₩29,652 | ₩29,236 | ₩29,504 | -0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩29,343 | ₩29,497 | ₩29,330 | ₩29,497 | +0.53% | 6.3천 |
|---|
| 2025.12.23 | ₩29,276 | ₩29,492 | ₩29,243 | ₩29,437 | +0.55% | 7.2천 |
|---|
| 2025.12.22 | ₩29,437 | ₩29,531 | ₩29,304 | ₩29,424 | -0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩29,062 | ₩29,236 | ₩29,035 | ₩29,180 | +0.41% | 7.9천 |
|---|
| 2025.12.18 | ₩29,772 | ₩29,839 | ₩28,579 | ₩28,740 | -3.47% | 2.1만 |
|---|
| 2025.12.17 | ₩29,987 | ₩30,446 | ₩28,887 | ₩28,995 | -3.31% | 2만 |
|---|
| 2025.12.16 | ₩29,558 | ₩29,813 | ₩29,425 | ₩29,598 | +0.14% | 1.3만 |
|---|
| 2025.12.15 | ₩30,255 | ₩30,255 | ₩28,874 | ₩29,102 | -3.81% | 4.2만 |
|---|
| 2025.12.12 | ₩30,845 | ₩30,848 | ₩30,175 | ₩30,269 | -1.87% | 2.4만 |
|---|
| 2025.12.11 | ₩30,869 | ₩31,368 | ₩30,550 | ₩31,368 | +1.62% | 9.8천 |
|---|
| 2025.12.10 | ₩31,435 | ₩31,838 | ₩31,328 | ₩31,435 | 0.00% | 9.7천 |
|---|
| 2025.12.09 | ₩30,979 | ₩31,797 | ₩30,979 | ₩31,489 | +1.65% | 1.3만 |
|---|
| 2025.12.08 | ₩30,939 | ₩31,167 | ₩30,590 | ₩30,872 | -0.22% | 2.2만 |
|---|
| 2025.12.05 | ₩30,832 | ₩30,953 | ₩30,202 | ₩30,389 | -1.44% | 2.5만 |
|---|
| 2025.12.04 | ₩30,938 | ₩31,254 | ₩30,938 | ₩31,087 | +0.48% | 1.9만 |
|---|
| 2025.12.03 | ₩31,060 | ₩31,181 | ₩30,845 | ₩31,100 | +0.13% | 3.3만 |
|---|
| 2025.12.02 | ₩30,054 | ₩30,817 | ₩30,000 | ₩30,564 | +1.70% | 4.4만 |
|---|
| 2025.12.01 | ₩29,437 | ₩29,437 | ₩28,575 | ₩29,169 | -0.91% | 3.1만 |
|---|
| 2025.11.28 | ₩30,859 | ₩30,859 | ₩30,416 | ₩30,416 | -1.43% | 2.5만 |
|---|
| 2025.11.26 | ₩29,640 | ₩30,188 | ₩29,504 | ₩30,126 | +1.64% | 6.6천 |
|---|
| 2025.11.25 | ₩30,389 | ₩30,510 | ₩30,041 | ₩30,312 | -0.26% | 1.7만 |
|---|
| 2025.11.24 | ₩29,920 | ₩30,577 | ₩29,614 | ₩30,470 | +1.84% | 2.1만 |
|---|
| 2025.11.21 | ₩29,189 | ₩29,459 | ₩28,700 | ₩29,249 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩31,435 | ₩31,435 | ₩29,504 | ₩29,685 | -5.57% | 2.1만 |
|---|
| 2025.11.19 | ₩31,409 | ₩31,717 | ₩30,349 | ₩30,778 | -2.01% | 2.2만 |
|---|
| 2025.11.18 | ₩31,382 | ₩32,213 | ₩31,328 | ₩31,797 | +1.32% | 1.1만 |
|---|
| 2025.11.17 | ₩31,744 | ₩32,589 | ₩31,382 | ₩31,569 | -0.55% | 1.5만 |
|---|
| 2025.11.14 | ₩32,548 | ₩32,962 | ₩32,079 | ₩32,079 | -1.44% | 1.9만 |
|---|
| 2025.11.13 | ₩34,507 | ₩34,748 | ₩33,045 | ₩33,085 | -4.12% | 1.6만 |
|---|
| 2025.11.12 | ₩36,033 | ₩36,033 | ₩34,989 | ₩35,138 | -2.48% | 6.6천 |
|---|
| 2025.11.11 | ₩36,009 | ₩36,062 | ₩35,432 | ₩35,432 | -1.60% | 6천 |
|---|
| 2025.11.10 | ₩36,420 | ₩36,505 | ₩36,076 | ₩36,395 | -0.07% | 7.9천 |
|---|
| 2025.11.07 | ₩34,399 | ₩35,727 | ₩34,399 | ₩35,620 | +3.55% | 2.9만 |
|---|
| 2025.11.06 | ₩35,156 | ₩35,325 | ₩34,694 | ₩34,734 | -1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩35,043 | ₩35,798 | ₩35,043 | ₩35,472 | +1.22% | 1.1만 |
|---|
| 2025.11.04 | ₩35,539 | ₩36,049 | ₩34,292 | ₩34,641 | -2.53% | 2.8만 |
|---|
| 2025.11.03 | ₩36,478 | ₩36,747 | ₩36,143 | ₩36,532 | +0.15% | 4.3만 |
|---|
| 2025.10.31 | ₩37,041 | ₩37,202 | ₩36,800 | ₩37,088 | +0.13% | 2.3만 |
|---|
| 2025.10.30 | ₩37,229 | ₩37,229 | ₩36,384 | ₩36,408 | -2.20% | 3.7만 |
|---|
| 2025.10.29 | ₩38,476 | ₩38,476 | ₩37,484 | ₩37,725 | -1.95% | 1.2만 |
|---|
| 2025.10.28 | ₩39,495 | ₩39,562 | ₩39,106 | ₩39,254 | -0.61% | 1.8만 |
|---|
| 2025.10.27 | ₩39,415 | ₩39,521 | ₩39,200 | ₩39,388 | -0.07% | 2.5만 |
|---|
| 2025.10.24 | ₩38,490 | ₩38,490 | ₩37,983 | ₩38,195 | -0.77% | 4.5만 |
|---|
| 2025.10.23 | ₩37,886 | ₩38,329 | ₩37,765 | ₩38,248 | +0.96% | 2.2만 |
|---|
| 2025.10.22 | ₩37,541 | ₩37,671 | ₩37,323 | ₩37,497 | -0.12% | 5.1만 |
|---|
| 2025.10.21 | ₩37,484 | ₩38,423 | ₩37,409 | ₩38,090 | +1.62% | 1.2만 |
|---|
| 2025.10.20 | ₩37,859 | ₩38,094 | ₩37,819 | ₩37,967 | +0.28% | 1.9만 |
|---|
| 2025.10.17 | ₩36,411 | ₩36,947 | ₩36,250 | ₩36,692 | +0.77% | 4.7만 |
|---|
| 2025.10.16 | ₩38,302 | ₩38,302 | ₩36,907 | ₩37,229 | -2.80% | 3.1만 |
|---|
| 2025.10.15 | ₩37,899 | ₩38,535 | ₩37,551 | ₩38,275 | +0.99% | 2.7만 |
|---|
| 2025.10.14 | ₩38,262 | ₩38,825 | ₩37,822 | ₩38,557 | +0.77% | 2.6만 |
|---|
| 2025.10.13 | ₩40,354 | ₩40,755 | ₩40,032 | ₩40,725 | +0.92% | 2.1만 |
|---|
| 2025.10.10 | ₩42,245 | ₩42,245 | ₩40,806 | ₩40,810 | -3.40% | 3.1만 |
|---|