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 | ₩17,866 | ₩17,987 | ₩17,866 | ₩17,920 | +0.30% | 4천 |
| 2026.10.08 | ₩17,920 | ₩18,000 | ₩17,599 | ₩17,773 | -0.82% | 3.7만 |
| 2026.10.07 | ₩17,866 | ₩18,107 | ₩17,866 | ₩18,054 | +1.05% | 2만 |
| 2026.10.06 | ₩18,562 | ₩18,562 | ₩18,321 | ₩18,415 | -0.79% | 3.1만 |
| 2026.10.05 | ₩18,294 | ₩18,468 | ₩18,227 | ₩18,294 | 0.00% | 8천 |
| 2026.10.02 | ₩18,468 | ₩18,468 | ₩18,161 | ₩18,174 | -1.59% | 3.3만 |
| 2026.10.01 | ₩17,893 | ₩18,195 | ₩17,893 | ₩18,094 | +1.12% | 2.8만 |
| 2026.09.30 | ₩18,281 | ₩18,281 | ₩17,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,973 |
| -1.68% |
| 1.9만 |
| 2026.09.29 | ₩18,147 | ₩18,147 | ₩17,893 | ₩17,972 | -0.97% | 3만 |
|---|
| 2026.09.28 | ₩18,321 | ₩18,361 | ₩18,187 | ₩18,234 | -0.47% | 5천 |
|---|
| 2026.09.25 | ₩18,254 | ₩18,361 | ₩18,108 | ₩18,321 | +0.37% | 9.5만 |
|---|
| 2026.09.24 | ₩18,401 | ₩18,468 | ₩18,294 | ₩18,368 | -0.18% | 3.5만 |
|---|
| 2026.09.23 | ₩18,455 | ₩19,257 | ₩18,368 | ₩18,468 | +0.07% | 1.8만 |
|---|
| 2026.09.22 | ₩18,368 | ₩18,481 | ₩18,281 | ₩18,365 | -0.01% | 1.2만 |
|---|
| 2026.09.21 | ₩18,415 | ₩18,448 | ₩18,308 | ₩18,415 | 0.00% | 8.8만 |
|---|
| 2026.09.18 | ₩17,987 | ₩18,187 | ₩17,973 | ₩18,162 | +0.97% | 1.3만 |
|---|
| 2026.09.17 | ₩17,519 | ₩17,719 | ₩17,519 | ₩17,652 | +0.76% | 3.6만 |
|---|
| 2026.09.16 | ₩17,465 | ₩17,519 | ₩17,385 | ₩17,505 | +0.23% | 2.2만 |
|---|
| 2026.09.15 | ₩17,519 | ₩18,120 | ₩17,398 | ₩17,468 | -0.29% | 3.4만 |
|---|
| 2026.09.14 | ₩17,799 | ₩17,893 | ₩17,774 | ₩17,866 | +0.38% | 1.3만 |
|---|
| 2026.09.11 | ₩18,000 | ₩18,147 | ₩17,960 | ₩17,987 | -0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩17,840 | ₩17,947 | ₩17,793 | ₩17,900 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩18,321 | ₩18,321 | ₩18,087 | ₩18,120 | -1.09% | 3.3만 |
|---|
| 2026.09.08 | ₩18,107 | ₩18,161 | ₩17,947 | ₩18,134 | +0.15% | 3.3만 |
|---|
| 2026.09.04 | ₩18,080 | ₩18,348 | ₩18,080 | ₩18,348 | +1.48% | 8천 |
|---|
| 2026.09.03 | ₩18,134 | ₩18,588 | ₩18,134 | ₩18,546 | +2.27% | 6만 |
|---|
| 2026.09.02 | ₩17,933 | ₩18,027 | ₩17,880 | ₩17,945 | +0.07% | 8천 |
|---|
| 2026.09.01 | ₩18,000 | ₩18,106 | ₩17,773 | ₩17,943 | -0.32% | 6.2천 |
|---|
| 2026.08.31 | ₩18,054 | ₩18,234 | ₩17,973 | ₩18,197 | +0.79% | 3.8만 |
|---|
| 2026.08.28 | ₩18,241 | ₩18,241 | ₩17,973 | ₩17,987 | -1.39% | 1.7만 |
|---|
| 2026.08.27 | ₩18,534 | ₩18,655 | ₩18,481 | ₩18,568 | +0.19% | 3.9만 |
|---|
| 2026.08.26 | ₩18,281 | ₩18,388 | ₩18,201 | ₩18,348 | +0.37% | 4.7만 |
|---|
| 2026.08.25 | ₩18,201 | ₩18,428 | ₩18,201 | ₩18,388 | +1.03% | 1.6만 |
|---|
| 2026.08.24 | ₩18,401 | ₩18,401 | ₩18,294 | ₩18,318 | -0.45% | 2.8만 |
|---|
| 2026.08.21 | ₩18,174 | ₩18,174 | ₩17,987 | ₩18,074 | -0.55% | 2.6만 |
|---|
| 2026.08.20 | ₩17,385 | ₩17,746 | ₩17,385 | ₩17,719 | +1.92% | 2.2만 |
|---|
| 2026.08.19 | ₩17,318 | ₩17,652 | ₩17,318 | ₩17,579 | +1.51% | 4.6만 |
|---|
| 2026.08.18 | ₩17,184 | ₩17,331 | ₩17,184 | ₩17,295 | +0.65% | 1.5만 |
|---|
| 2026.08.17 | ₩17,158 | ₩17,358 | ₩17,117 | ₩17,206 | +0.28% | 1.5만 |
|---|
| 2026.08.14 | ₩16,984 | ₩17,064 | ₩16,984 | ₩17,064 | +0.47% | 6.4천 |
|---|
| 2026.08.13 | ₩17,171 | ₩17,204 | ₩17,077 | ₩17,103 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩17,626 | ₩17,626 | ₩17,412 | ₩17,487 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩17,639 | ₩17,639 | ₩17,385 | ₩17,462 | -1.00% | 3.6만 |
|---|
| 2026.08.10 | ₩17,626 | ₩17,692 | ₩17,519 | ₩17,551 | -0.42% | 9.8천 |
|---|
| 2026.08.07 | ₩17,572 | ₩17,692 | ₩17,563 | ₩17,659 | +0.49% | 3.2만 |
|---|
| 2026.08.06 | ₩17,585 | ₩17,666 | ₩17,479 | ₩17,581 | -0.02% | 2.1만 |
|---|
| 2026.08.05 | ₩17,559 | ₩17,686 | ₩17,483 | ₩17,668 | +0.62% | 4.6천 |
|---|
| 2026.08.04 | ₩17,351 | ₩17,532 | ₩17,351 | ₩17,532 | +1.04% | 2.8만 |
|---|
| 2026.08.03 | ₩17,152 | ₩17,452 | ₩17,129 | ₩17,378 | +1.32% | 7.2천 |
|---|
| 2026.07.31 | ₩17,372 | ₩17,452 | ₩16,984 | ₩17,438 | +0.38% | 2.1만 |
|---|
| 2026.07.30 | ₩17,545 | ₩17,599 | ₩17,505 | ₩17,559 | +0.08% | 6.6천 |
|---|
| 2026.07.29 | ₩17,599 | ₩18,328 | ₩17,519 | ₩17,639 | +0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩17,385 | ₩17,639 | ₩17,385 | ₩17,585 | +1.15% | 1.4만 |
|---|
| 2026.07.27 | ₩17,793 | ₩17,873 | ₩17,666 | ₩17,766 | -0.15% | 9.4천 |
|---|
| 2026.07.24 | ₩17,532 | ₩17,624 | ₩17,505 | ₩17,581 | +0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩17,786 | ₩17,786 | ₩17,667 | ₩17,696 | -0.50% | 1.8만 |
|---|
| 2026.07.22 | ₩17,813 | ₩17,920 | ₩17,813 | ₩17,841 | +0.16% | 1만 |
|---|
| 2026.07.21 | ₩17,860 | ₩17,940 | ₩17,860 | ₩17,860 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩17,599 | ₩17,719 | ₩17,512 | ₩17,709 | +0.62% | 4.6천 |
|---|
| 2026.07.17 | ₩17,211 | ₩18,342 | ₩17,064 | ₩17,433 | +1.29% | 2.5만 |
|---|
| 2026.07.16 | ₩17,505 | ₩17,552 | ₩17,452 | ₩17,489 | -0.09% | 3.3천 |
|---|
| 2026.07.15 | ₩17,545 | ₩17,652 | ₩17,505 | ₩17,556 | +0.06% | 3.6만 |
|---|
| 2026.07.14 | ₩17,372 | ₩17,465 | ₩17,291 | ₩17,454 | +0.48% | 5.8천 |
|---|
| 2026.07.13 | ₩17,372 | ₩17,372 | ₩17,144 | ₩17,200 | -0.99% | 1.7천 |
|---|
| 2026.07.10 | ₩17,385 | ₩17,686 | ₩17,385 | ₩17,552 | +0.96% | 1.3만 |
|---|
| 2026.07.09 | ₩17,492 | ₩17,507 | ₩17,452 | ₩17,465 | -0.15% | 3.6천 |
|---|
| 2026.07.08 | ₩17,358 | ₩17,425 | ₩17,211 | ₩17,397 | +0.22% | 5.7만 |
|---|
| 2026.07.07 | ₩17,385 | ₩17,438 | ₩17,265 | ₩17,405 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩17,211 | ₩17,398 | ₩17,171 | ₩17,394 | +1.06% | 1.4만 |
|---|
| 2026.07.02 | ₩17,158 | ₩17,198 | ₩17,077 | ₩17,127 | -0.18% | 2.8만 |
|---|
| 2026.07.01 | ₩16,609 | ₩16,957 | ₩16,609 | ₩16,916 | +1.84% | 3.4만 |
|---|
| 2026.06.30 | ₩16,569 | ₩16,716 | ₩16,462 | ₩16,692 | +0.74% | 8만 |
|---|
| 2026.06.29 | ₩16,823 | ₩16,877 | ₩16,609 | ₩16,877 | +0.32% | 2.2만 |
|---|
| 2026.06.26 | ₩16,957 | ₩17,131 | ₩16,877 | ₩17,000 | +0.25% | 1.6만 |
|---|
| 2026.06.25 | ₩17,425 | ₩17,559 | ₩16,743 | ₩16,988 | -2.51% | 1.3만 |
|---|
| 2026.06.24 | ₩17,759 | ₩17,759 | ₩16,957 | ₩17,140 | -3.49% | 1.1만 |
|---|
| 2026.06.23 | ₩17,816 | ₩17,947 | ₩17,799 | ₩17,833 | +0.10% | 6.1천 |
|---|
| 2026.06.22 | ₩18,388 | ₩18,534 | ₩17,741 | ₩18,308 | -0.44% | 1만 |
|---|
| 2026.06.18 | ₩18,120 | ₩18,147 | ₩17,774 | ₩17,902 | -1.20% | 5.7천 |
|---|
| 2026.06.17 | ₩18,468 | ₩18,602 | ₩18,268 | ₩18,294 | -0.94% | 6.8천 |
|---|
| 2026.06.16 | ₩18,535 | ₩18,562 | ₩18,421 | ₩18,490 | -0.25% | 1.5만 |
|---|
| 2026.06.15 | ₩18,629 | ₩18,629 | ₩18,548 | ₩18,548 | -0.43% | 7.8천 |
|---|
| 2026.06.12 | ₩17,947 | ₩18,120 | ₩17,814 | ₩18,027 | +0.45% | 2.3천 |
|---|
| 2026.06.11 | ₩18,040 | ₩18,415 | ₩18,040 | ₩18,330 | +1.61% | 4.6천 |
|---|
| 2026.06.10 | ₩18,936 | ₩19,197 | ₩17,519 | ₩17,872 | -5.62% | 7.3천 |
|---|
| 2026.06.09 | ₩18,000 | ₩18,000 | ₩17,572 | ₩17,876 | -0.69% | 1.2만 |
|---|
| 2026.06.08 | ₩18,075 | ₩18,348 | ₩18,075 | ₩18,173 | +0.54% | 3.6천 |
|---|
| 2026.06.05 | ₩17,746 | ₩17,779 | ₩17,124 | ₩17,322 | -2.39% | 5.3만 |
|---|
| 2026.06.04 | ₩18,120 | ₩18,361 | ₩18,000 | ₩18,131 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩19,097 | ₩19,097 | ₩18,626 | ₩18,626 | -2.46% | 9천 |
|---|
| 2026.06.02 | ₩19,578 | ₩19,685 | ₩18,936 | ₩19,110 | -2.39% | 11.8만 |
|---|
| 2026.06.01 | ₩20,487 | ₩20,487 | ₩20,128 | ₩20,403 | -0.41% | 3.2만 |
|---|
| 2026.05.29 | ₩20,635 | ₩20,862 | ₩20,568 | ₩20,822 | +0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩21,062 | ₩21,062 | ₩20,501 | ₩20,751 | -1.48% | 2.1만 |
|---|
| 2026.05.27 | ₩21,811 | ₩21,811 | ₩21,490 | ₩21,636 | -0.80% | 2.2만 |
|---|
| 2026.05.26 | ₩22,119 | ₩22,306 | ₩21,798 | ₩21,850 | -1.22% | 5.9천 |
|---|
| 2026.05.22 | ₩22,186 | ₩22,186 | ₩21,805 | ₩21,932 | -1.15% | 1.7만 |
|---|
| 2026.05.21 | ₩22,065 | ₩22,279 | ₩22,012 | ₩22,172 | +0.48% | 1.2만 |
|---|
| 2026.05.20 | ₩22,172 | ₩22,266 | ₩22,172 | ₩22,172 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩22,065 | ₩22,106 | ₩21,854 | ₩21,865 | -0.91% | 8.1천 |
|---|
| 2026.05.18 | ₩22,400 | ₩22,400 | ₩21,811 | ₩22,146 | -1.13% | 1.3만 |
|---|
| 2026.05.15 | ₩22,908 | ₩22,908 | ₩22,600 | ₩22,694 | -0.93% | 1.3만 |
|---|
| 2026.05.14 | ₩22,854 | ₩23,301 | ₩22,721 | ₩23,202 | +1.52% | 5.9천 |
|---|
| 2026.05.13 | ₩23,336 | ₩23,336 | ₩22,969 | ₩23,177 | -0.68% | 1.1만 |
|---|
| 2026.05.12 | ₩23,496 | ₩23,496 | ₩23,242 | ₩23,389 | -0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩23,536 | ₩23,684 | ₩23,336 | ₩23,610 | +0.31% | 1.9만 |
|---|
| 2026.05.08 | ₩23,135 | ₩23,242 | ₩23,095 | ₩23,189 | +0.23% | 7.6천 |
|---|
| 2026.05.07 | ₩23,363 | ₩23,363 | ₩23,109 | ₩23,135 | -0.97% | 1만 |
|---|
| 2026.05.06 | ₩23,109 | ₩23,282 | ₩23,082 | ₩23,182 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩23,282 | ₩23,282 | ₩23,068 | ₩23,149 | -0.57% | 8.8만 |
|---|
| 2026.05.04 | ₩22,933 | ₩23,068 | ₩22,901 | ₩22,996 | +0.27% | 1.3만 |
|---|
| 2026.05.01 | ₩22,854 | ₩22,921 | ₩22,734 | ₩22,908 | +0.23% | 2.3만 |
|---|
| 2026.04.30 | ₩22,293 | ₩22,520 | ₩22,279 | ₩22,386 | +0.42% | 1.2만 |
|---|
| 2026.04.29 | ₩22,534 | ₩22,560 | ₩22,065 | ₩22,146 | -1.72% | 2.2만 |
|---|
| 2026.04.28 | ₩22,908 | ₩22,908 | ₩22,640 | ₩22,885 | -0.10% | 5.6천 |
|---|
| 2026.04.27 | ₩23,175 | ₩23,336 | ₩22,908 | ₩23,008 | -0.72% | 1.2만 |
|---|
| 2026.04.24 | ₩23,095 | ₩23,256 | ₩23,080 | ₩23,115 | +0.09% | 6.7천 |
|---|
| 2026.04.23 | ₩23,055 | ₩23,162 | ₩22,921 | ₩23,122 | +0.29% | 5.5천 |
|---|
| 2026.04.22 | ₩22,988 | ₩23,242 | ₩22,988 | ₩23,177 | +0.82% | 8.5천 |
|---|
| 2026.04.21 | ₩22,707 | ₩22,707 | ₩22,382 | ₩22,382 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩22,480 | ₩22,634 | ₩22,281 | ₩22,634 | +0.68% | 1.4만 |
|---|
| 2026.04.17 | ₩22,520 | ₩22,868 | ₩22,520 | ₩22,735 | +0.96% | 1.1만 |
|---|
| 2026.04.16 | ₩22,324 | ₩22,425 | ₩22,065 | ₩22,353 | +0.13% | 6천 |
|---|
| 2026.04.15 | ₩22,239 | ₩22,255 | ₩22,065 | ₩22,254 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩22,079 | ₩22,305 | ₩22,065 | ₩22,159 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩21,742 | ₩22,266 | ₩21,742 | ₩22,214 | +2.17% | 8.8천 |
|---|
| 2026.04.10 | ₩21,918 | ₩22,156 | ₩21,918 | ₩22,114 | +0.89% | 1.2만 |
|---|
| 2026.04.09 | ₩21,706 | ₩21,972 | ₩21,706 | ₩21,925 | +1.01% | 9.6천 |
|---|
| 2026.04.08 | ₩21,892 | ₩21,892 | ₩21,718 | ₩21,815 | -0.35% | 1.8만 |
|---|
| 2026.04.07 | ₩21,062 | ₩21,228 | ₩20,875 | ₩21,228 | +0.79% | 8.7천 |
|---|
| 2026.04.06 | ₩21,236 | ₩21,450 | ₩21,223 | ₩21,373 | +0.64% | 1만 |
|---|
| 2026.04.02 | ₩20,398 | ₩20,782 | ₩20,398 | ₩20,701 | +1.49% | 4.3천 |
|---|
| 2026.04.01 | ₩20,996 | ₩21,036 | ₩20,902 | ₩20,902 | -0.45% | 4.8천 |
|---|
| 2026.03.31 | ₩20,742 | ₩21,370 | ₩20,661 | ₩20,807 | +0.32% | 1.4만 |
|---|
| 2026.03.30 | ₩20,795 | ₩20,996 | ₩20,528 | ₩20,641 | -0.74% | 9.5천 |
|---|
| 2026.03.27 | ₩21,210 | ₩21,210 | ₩20,838 | ₩21,036 | -0.82% | 1.3만 |
|---|
| 2026.03.26 | ₩21,865 | ₩21,865 | ₩21,464 | ₩21,533 | -1.52% | 1만 |
|---|
| 2026.03.25 | ₩22,213 | ₩22,480 | ₩22,152 | ₩22,152 | -0.27% | 7천 |
|---|
| 2026.03.24 | ₩21,965 | ₩21,965 | ₩21,571 | ₩21,728 | -1.08% | 3천 |
|---|
| 2026.03.23 | ₩22,039 | ₩22,206 | ₩21,798 | ₩22,025 | -0.06% | 6.9천 |
|---|
| 2026.03.20 | ₩21,683 | ₩21,892 | ₩21,611 | ₩21,810 | +0.59% | 3.1천 |
|---|
| 2026.03.19 | ₩21,638 | ₩21,905 | ₩21,452 | ₩21,905 | +1.24% | 2.8만 |
|---|
| 2026.03.18 | ₩22,453 | ₩22,453 | ₩21,958 | ₩22,067 | -1.72% | 2.1만 |
|---|
| 2026.03.17 | ₩22,306 | ₩22,649 | ₩22,306 | ₩22,552 | +1.10% | 7.6천 |
|---|
| 2026.03.16 | ₩22,440 | ₩22,440 | ₩22,172 | ₩22,412 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩22,213 | ₩22,320 | ₩21,758 | ₩21,865 | -1.57% | 2.4만 |
|---|
| 2026.03.12 | ₩21,597 | ₩21,757 | ₩21,450 | ₩21,611 | +0.06% | 1만 |
|---|
| 2026.03.11 | ₩21,397 | ₩22,306 | ₩21,397 | ₩22,246 | +3.97% | 1.3만 |
|---|
| 2026.03.10 | ₩21,918 | ₩22,309 | ₩21,905 | ₩22,065 | +0.67% | 1.6만 |
|---|
| 2026.03.09 | ₩21,658 | ₩21,758 | ₩21,531 | ₩21,671 | +0.06% | 2.1만 |
|---|
| 2026.03.06 | ₩21,691 | ₩21,691 | ₩21,196 | ₩21,303 | -1.79% | 1.7만 |
|---|
| 2026.03.05 | ₩22,119 | ₩22,253 | ₩22,025 | ₩22,253 | +0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩22,199 | ₩22,279 | ₩22,039 | ₩22,266 | +0.30% | 3.4만 |
|---|
| 2026.03.03 | ₩21,394 | ₩21,744 | ₩21,284 | ₩21,565 | +0.80% | 9천 |
|---|
| 2026.03.02 | ₩21,022 | ₩21,774 | ₩21,022 | ₩21,691 | +3.18% | 1만 |
|---|
| 2026.02.27 | ₩21,108 | ₩21,865 | ₩20,782 | ₩20,835 | -1.29% | 2.2만 |
|---|
| 2026.02.26 | ₩21,437 | ₩21,531 | ₩21,216 | ₩21,290 | -0.69% | 1.3만 |
|---|
| 2026.02.25 | ₩21,477 | ₩22,226 | ₩21,477 | ₩22,226 | +3.49% | 1.8만 |
|---|
| 2026.02.24 | ₩20,581 | ₩20,915 | ₩20,581 | ₩20,902 | +1.56% | 1.1만 |
|---|
| 2026.02.23 | ₩21,477 | ₩21,477 | ₩20,795 | ₩20,982 | -2.30% | 2.8만 |
|---|
| 2026.02.20 | ₩21,597 | ₩21,751 | ₩21,490 | ₩21,664 | +0.31% | 2.7만 |
|---|
| 2026.02.19 | ₩21,410 | ₩21,584 | ₩21,303 | ₩21,571 | +0.75% | 3.5만 |
|---|
| 2026.02.18 | ₩21,490 | ₩21,544 | ₩21,210 | ₩21,379 | -0.52% | 3.8만 |
|---|
| 2026.02.17 | ₩21,651 | ₩21,678 | ₩21,303 | ₩21,490 | -0.74% | 1.2만 |
|---|
| 2026.02.13 | ₩21,156 | ₩21,597 | ₩21,156 | ₩21,410 | +1.20% | 6.5만 |
|---|
| 2026.02.12 | ₩21,317 | ₩21,317 | ₩20,862 | ₩20,939 | -1.77% | 7.7천 |
|---|
| 2026.02.11 | ₩21,731 | ₩21,731 | ₩21,397 | ₩21,718 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩21,785 | ₩21,785 | ₩21,544 | ₩21,638 | -0.68% | 6.3천 |
|---|
| 2026.02.09 | ₩21,664 | ₩22,120 | ₩21,424 | ₩21,704 | +0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩20,675 | ₩21,638 | ₩20,675 | ₩21,638 | +4.66% | 2.9만 |
|---|
| 2026.02.05 | ₩22,467 | ₩22,587 | ₩19,912 | ₩20,166 | -10.24% | 10만 |
|---|
| 2026.02.04 | ₩23,851 | ₩24,105 | ₩23,082 | ₩23,389 | -1.93% | 3.8만 |
|---|
| 2026.02.03 | ₩24,713 | ₩24,914 | ₩23,456 | ₩24,339 | -1.52% | 2.1만 |
|---|
| 2026.02.02 | ₩24,954 | ₩25,208 | ₩24,820 | ₩24,927 | -0.11% | 2.5만 |
|---|
| 2026.01.30 | ₩26,265 | ₩26,773 | ₩26,077 | ₩26,639 | +1.43% | 2.4만 |
|---|
| 2026.01.29 | ₩27,468 | ₩27,468 | ₩26,224 | ₩26,492 | -3.55% | 3.3만 |
|---|
| 2026.01.28 | ₩28,658 | ₩28,712 | ₩28,418 | ₩28,418 | -0.84% | 1만 |
|---|
| 2026.01.27 | ₩28,110 | ₩28,565 | ₩27,950 | ₩28,565 | +1.62% | 1.2만 |
|---|
| 2026.01.26 | ₩28,083 | ₩28,284 | ₩27,903 | ₩28,030 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩28,458 | ₩28,779 | ₩28,110 | ₩28,471 | +0.05% | 3만 |
|---|
| 2026.01.22 | ₩28,525 | ₩28,525 | ₩28,234 | ₩28,458 | -0.23% | 6.1천 |
|---|
| 2026.01.21 | ₩28,484 | ₩28,765 | ₩27,829 | ₩28,698 | +0.75% | 1.6만 |
|---|
| 2026.01.20 | ₩28,966 | ₩28,966 | ₩28,404 | ₩28,511 | -1.57% | 4.2만 |
|---|
| 2026.01.16 | ₩30,063 | ₩30,183 | ₩29,915 | ₩30,183 | +0.40% | 9.9천 |
|---|
| 2026.01.15 | ₩30,196 | ₩30,196 | ₩30,049 | ₩30,129 | -0.22% | 1.3만 |
|---|
| 2026.01.14 | ₩30,143 | ₩30,145 | ₩29,961 | ₩30,103 | -0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩30,208 | ₩30,489 | ₩30,156 | ₩30,441 | +0.77% | 9.3천 |
|---|
| 2026.01.12 | ₩29,742 | ₩30,089 | ₩29,648 | ₩29,893 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,742 | ₩29,782 | ₩29,489 | ₩29,608 | -0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩29,501 | ₩29,680 | ₩29,461 | ₩29,554 | +0.18% | 4.4천 |
|---|
| 2026.01.07 | ₩29,589 | ₩29,648 | ₩29,528 | ₩29,528 | -0.21% | 6.6천 |
|---|
| 2026.01.06 | ₩29,656 | ₩29,755 | ₩29,541 | ₩29,594 | -0.21% | 1.5만 |
|---|
| 2026.01.05 | ₩29,728 | ₩29,728 | ₩29,574 | ₩29,635 | -0.31% | 1.8만 |
|---|
| 2026.01.02 | ₩29,086 | ₩29,205 | ₩29,033 | ₩29,100 | +0.05% | 1.6만 |
|---|
| 2025.12.31 | ₩29,086 | ₩29,100 | ₩28,444 | ₩28,752 | -1.15% | 9.3만 |
|---|
| 2025.12.30 | ₩28,872 | ₩29,126 | ₩28,859 | ₩28,922 | +0.17% | 8.5만 |
|---|
| 2025.12.29 | ₩28,886 | ₩28,886 | ₩28,658 | ₩28,658 | -0.79% | 1.7만 |
|---|
| 2025.12.26 | ₩29,568 | ₩29,568 | ₩29,153 | ₩29,421 | -0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩29,260 | ₩29,414 | ₩29,247 | ₩29,414 | +0.53% | 6.3천 |
|---|
| 2025.12.23 | ₩29,193 | ₩29,409 | ₩29,160 | ₩29,354 | +0.55% | 7.2천 |
|---|
| 2025.12.22 | ₩29,354 | ₩29,447 | ₩29,221 | ₩29,340 | -0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩28,979 | ₩29,153 | ₩28,953 | ₩29,097 | +0.41% | 7.9천 |
|---|
| 2025.12.18 | ₩29,688 | ₩29,755 | ₩28,498 | ₩28,658 | -3.47% | 2.1만 |
|---|
| 2025.12.17 | ₩29,902 | ₩30,359 | ₩28,805 | ₩28,912 | -3.31% | 2만 |
|---|
| 2025.12.16 | ₩29,474 | ₩29,728 | ₩29,342 | ₩29,514 | +0.14% | 1.3만 |
|---|
| 2025.12.15 | ₩30,169 | ₩30,169 | ₩28,792 | ₩29,019 | -3.81% | 4.2만 |
|---|
| 2025.12.12 | ₩30,758 | ₩30,761 | ₩30,089 | ₩30,183 | -1.87% | 2.4만 |
|---|
| 2025.12.11 | ₩30,782 | ₩31,279 | ₩30,464 | ₩31,279 | +1.62% | 9.8천 |
|---|
| 2025.12.10 | ₩31,346 | ₩31,748 | ₩31,239 | ₩31,346 | 0.00% | 9.7천 |
|---|
| 2025.12.09 | ₩30,892 | ₩31,707 | ₩30,892 | ₩31,400 | +1.65% | 1.3만 |
|---|
| 2025.12.08 | ₩30,852 | ₩31,079 | ₩30,504 | ₩30,785 | -0.22% | 2.2만 |
|---|
| 2025.12.05 | ₩30,745 | ₩30,865 | ₩30,116 | ₩30,303 | -1.44% | 2.5만 |
|---|
| 2025.12.04 | ₩30,850 | ₩31,166 | ₩30,850 | ₩30,999 | +0.48% | 1.9만 |
|---|
| 2025.12.03 | ₩30,972 | ₩31,092 | ₩30,758 | ₩31,012 | +0.13% | 3.3만 |
|---|
| 2025.12.02 | ₩29,969 | ₩30,730 | ₩29,915 | ₩30,477 | +1.70% | 4.4만 |
|---|
| 2025.12.01 | ₩29,354 | ₩29,354 | ₩28,494 | ₩29,086 | -0.91% | 3.1만 |
|---|
| 2025.11.28 | ₩30,771 | ₩30,771 | ₩30,330 | ₩30,330 | -1.43% | 2.5만 |
|---|
| 2025.11.26 | ₩29,556 | ₩30,103 | ₩29,421 | ₩30,041 | +1.64% | 6.6천 |
|---|
| 2025.11.25 | ₩30,303 | ₩30,424 | ₩29,956 | ₩30,226 | -0.26% | 1.7만 |
|---|
| 2025.11.24 | ₩29,835 | ₩30,490 | ₩29,530 | ₩30,383 | +1.84% | 2.1만 |
|---|
| 2025.11.21 | ₩29,106 | ₩29,375 | ₩28,618 | ₩29,167 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩31,346 | ₩31,346 | ₩29,421 | ₩29,601 | -5.57% | 2.1만 |
|---|
| 2025.11.19 | ₩31,320 | ₩31,627 | ₩30,263 | ₩30,691 | -2.01% | 2.2만 |
|---|
| 2025.11.18 | ₩31,293 | ₩32,122 | ₩31,239 | ₩31,707 | +1.32% | 1.1만 |
|---|
| 2025.11.17 | ₩31,654 | ₩32,496 | ₩31,293 | ₩31,480 | -0.55% | 1.5만 |
|---|
| 2025.11.14 | ₩32,456 | ₩32,868 | ₩31,988 | ₩31,988 | -1.44% | 1.9만 |
|---|
| 2025.11.13 | ₩34,409 | ₩34,649 | ₩32,951 | ₩32,991 | -4.12% | 1.6만 |
|---|
| 2025.11.12 | ₩35,931 | ₩35,931 | ₩34,890 | ₩35,039 | -2.48% | 6.6천 |
|---|
| 2025.11.11 | ₩35,907 | ₩35,960 | ₩35,331 | ₩35,331 | -1.60% | 6천 |
|---|
| 2025.11.10 | ₩36,317 | ₩36,401 | ₩35,973 | ₩36,292 | -0.07% | 7.9천 |
|---|
| 2025.11.07 | ₩34,302 | ₩35,626 | ₩34,302 | ₩35,519 | +3.55% | 2.9만 |
|---|
| 2025.11.06 | ₩35,056 | ₩35,224 | ₩34,596 | ₩34,636 | -1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩34,944 | ₩35,697 | ₩34,944 | ₩35,372 | +1.22% | 1.1만 |
|---|
| 2025.11.04 | ₩35,438 | ₩35,947 | ₩34,195 | ₩34,542 | -2.53% | 2.8만 |
|---|
| 2025.11.03 | ₩36,375 | ₩36,643 | ₩36,040 | ₩36,428 | +0.15% | 4.3만 |
|---|
| 2025.10.31 | ₩36,936 | ₩37,097 | ₩36,696 | ₩36,983 | +0.13% | 2.3만 |
|---|
| 2025.10.30 | ₩37,123 | ₩37,123 | ₩36,281 | ₩36,305 | -2.20% | 3.7만 |
|---|
| 2025.10.29 | ₩38,367 | ₩38,367 | ₩37,378 | ₩37,618 | -1.95% | 1.2만 |
|---|
| 2025.10.28 | ₩39,383 | ₩39,450 | ₩38,996 | ₩39,143 | -0.61% | 1.8만 |
|---|
| 2025.10.27 | ₩39,303 | ₩39,409 | ₩39,089 | ₩39,277 | -0.07% | 2.5만 |
|---|
| 2025.10.24 | ₩38,381 | ₩38,381 | ₩37,875 | ₩38,086 | -0.77% | 4.5만 |
|---|
| 2025.10.23 | ₩37,779 | ₩38,220 | ₩37,658 | ₩38,140 | +0.96% | 2.2만 |
|---|
| 2025.10.22 | ₩37,435 | ₩37,565 | ₩37,217 | ₩37,391 | -0.12% | 5.1만 |
|---|
| 2025.10.21 | ₩37,378 | ₩38,314 | ₩37,303 | ₩37,982 | +1.62% | 1.2만 |
|---|
| 2025.10.20 | ₩37,752 | ₩37,986 | ₩37,712 | ₩37,859 | +0.28% | 1.9만 |
|---|
| 2025.10.17 | ₩36,308 | ₩36,843 | ₩36,147 | ₩36,589 | +0.77% | 4.7만 |
|---|
| 2025.10.16 | ₩38,193 | ₩38,193 | ₩36,802 | ₩37,123 | -2.80% | 3.1만 |
|---|
| 2025.10.15 | ₩37,792 | ₩38,426 | ₩37,444 | ₩38,167 | +0.99% | 2.7만 |
|---|
| 2025.10.14 | ₩38,153 | ₩38,715 | ₩37,715 | ₩38,447 | +0.77% | 2.6만 |
|---|
| 2025.10.13 | ₩40,239 | ₩40,639 | ₩39,918 | ₩40,610 | +0.92% | 2.1만 |
|---|
| 2025.10.10 | ₩42,125 | ₩42,125 | ₩40,690 | ₩40,694 | -3.40% | 3.1만 |
|---|