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 | ₩17,885 | ₩18,005 | ₩17,885 | ₩17,938 | +0.30% | 4천 |
| 2026.10.08 | ₩17,938 | ₩18,019 | ₩17,617 | ₩17,791 | -0.82% | 3.7만 |
| 2026.10.07 | ₩17,885 | ₩18,126 | ₩17,885 | ₩18,072 | +1.05% | 2만 |
| 2026.10.06 | ₩18,581 | ₩18,581 | ₩18,340 | ₩18,434 | -0.79% | 3.1만 |
| 2026.10.05 | ₩18,313 | ₩18,487 | ₩18,246 | ₩18,313 | 0.00% | 8천 |
| 2026.10.02 | ₩18,487 | ₩18,487 | ₩18,179 | ₩18,193 | -1.59% | 3.3만 |
| 2026.10.01 | ₩17,912 | ₩18,214 | ₩17,912 | ₩18,112 | +1.12% | 2.8만 |
| 2026.09.30 | ₩18,300 | ₩18,300 | ₩17,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,992 |
| -1.68% |
| 1.9만 |
| 2026.09.29 | ₩18,166 | ₩18,166 | ₩17,912 | ₩17,991 | -0.97% | 3만 |
|---|
| 2026.09.28 | ₩18,340 | ₩18,380 | ₩18,206 | ₩18,253 | -0.47% | 5천 |
|---|
| 2026.09.25 | ₩18,273 | ₩18,380 | ₩18,127 | ₩18,340 | +0.37% | 9.5만 |
|---|
| 2026.09.24 | ₩18,420 | ₩18,487 | ₩18,313 | ₩18,387 | -0.18% | 3.5만 |
|---|
| 2026.09.23 | ₩18,474 | ₩19,277 | ₩18,387 | ₩18,487 | +0.07% | 1.8만 |
|---|
| 2026.09.22 | ₩18,387 | ₩18,501 | ₩18,300 | ₩18,384 | -0.01% | 1.2만 |
|---|
| 2026.09.21 | ₩18,434 | ₩18,467 | ₩18,327 | ₩18,434 | 0.00% | 8.8만 |
|---|
| 2026.09.18 | ₩18,005 | ₩18,206 | ₩17,992 | ₩18,181 | +0.97% | 1.3만 |
|---|
| 2026.09.17 | ₩17,537 | ₩17,738 | ₩17,537 | ₩17,671 | +0.76% | 3.6만 |
|---|
| 2026.09.16 | ₩17,483 | ₩17,537 | ₩17,403 | ₩17,523 | +0.23% | 2.2만 |
|---|
| 2026.09.15 | ₩17,537 | ₩18,139 | ₩17,416 | ₩17,486 | -0.29% | 3.4만 |
|---|
| 2026.09.14 | ₩17,818 | ₩17,912 | ₩17,792 | ₩17,885 | +0.38% | 1.3만 |
|---|
| 2026.09.11 | ₩18,019 | ₩18,166 | ₩17,978 | ₩18,005 | -0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩17,858 | ₩17,965 | ₩17,811 | ₩17,918 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩18,340 | ₩18,340 | ₩18,106 | ₩18,139 | -1.09% | 3.3만 |
|---|
| 2026.09.08 | ₩18,126 | ₩18,179 | ₩17,965 | ₩18,153 | +0.15% | 3.3만 |
|---|
| 2026.09.04 | ₩18,099 | ₩18,367 | ₩18,099 | ₩18,367 | +1.48% | 8천 |
|---|
| 2026.09.03 | ₩18,153 | ₩18,608 | ₩18,153 | ₩18,565 | +2.27% | 6만 |
|---|
| 2026.09.02 | ₩17,952 | ₩18,045 | ₩17,898 | ₩17,964 | +0.07% | 8천 |
|---|
| 2026.09.01 | ₩18,019 | ₩18,124 | ₩17,791 | ₩17,961 | -0.32% | 6.2천 |
|---|
| 2026.08.31 | ₩18,072 | ₩18,253 | ₩17,992 | ₩18,215 | +0.79% | 3.8만 |
|---|
| 2026.08.28 | ₩18,260 | ₩18,260 | ₩17,992 | ₩18,005 | -1.39% | 1.7만 |
|---|
| 2026.08.27 | ₩18,553 | ₩18,675 | ₩18,501 | ₩18,588 | +0.19% | 3.9만 |
|---|
| 2026.08.26 | ₩18,300 | ₩18,407 | ₩18,219 | ₩18,367 | +0.37% | 4.7만 |
|---|
| 2026.08.25 | ₩18,219 | ₩18,447 | ₩18,219 | ₩18,407 | +1.03% | 1.6만 |
|---|
| 2026.08.24 | ₩18,420 | ₩18,420 | ₩18,313 | ₩18,337 | -0.45% | 2.8만 |
|---|
| 2026.08.21 | ₩18,193 | ₩18,193 | ₩18,005 | ₩18,092 | -0.55% | 2.6만 |
|---|
| 2026.08.20 | ₩17,403 | ₩17,764 | ₩17,403 | ₩17,738 | +1.92% | 2.2만 |
|---|
| 2026.08.19 | ₩17,336 | ₩17,671 | ₩17,336 | ₩17,597 | +1.51% | 4.6만 |
|---|
| 2026.08.18 | ₩17,202 | ₩17,349 | ₩17,202 | ₩17,313 | +0.65% | 1.5만 |
|---|
| 2026.08.17 | ₩17,175 | ₩17,376 | ₩17,135 | ₩17,223 | +0.28% | 1.5만 |
|---|
| 2026.08.14 | ₩17,001 | ₩17,082 | ₩17,001 | ₩17,082 | +0.47% | 6.4천 |
|---|
| 2026.08.13 | ₩17,189 | ₩17,222 | ₩17,095 | ₩17,120 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩17,644 | ₩17,644 | ₩17,430 | ₩17,505 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩17,657 | ₩17,657 | ₩17,403 | ₩17,480 | -1.00% | 3.6만 |
|---|
| 2026.08.10 | ₩17,644 | ₩17,711 | ₩17,537 | ₩17,569 | -0.42% | 9.8천 |
|---|
| 2026.08.07 | ₩17,590 | ₩17,711 | ₩17,581 | ₩17,677 | +0.49% | 3.2만 |
|---|
| 2026.08.06 | ₩17,604 | ₩17,684 | ₩17,497 | ₩17,600 | -0.02% | 2.1만 |
|---|
| 2026.08.05 | ₩17,577 | ₩17,704 | ₩17,501 | ₩17,687 | +0.62% | 4.6천 |
|---|
| 2026.08.04 | ₩17,369 | ₩17,550 | ₩17,369 | ₩17,550 | +1.04% | 2.8만 |
|---|
| 2026.08.03 | ₩17,170 | ₩17,470 | ₩17,147 | ₩17,396 | +1.32% | 7.2천 |
|---|
| 2026.07.31 | ₩17,389 | ₩17,470 | ₩17,001 | ₩17,456 | +0.38% | 2.1만 |
|---|
| 2026.07.30 | ₩17,563 | ₩17,617 | ₩17,523 | ₩17,577 | +0.08% | 6.6천 |
|---|
| 2026.07.29 | ₩17,617 | ₩18,347 | ₩17,537 | ₩17,657 | +0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩17,403 | ₩17,657 | ₩17,403 | ₩17,604 | +1.15% | 1.4만 |
|---|
| 2026.07.27 | ₩17,811 | ₩17,891 | ₩17,684 | ₩17,784 | -0.15% | 9.4천 |
|---|
| 2026.07.24 | ₩17,550 | ₩17,642 | ₩17,523 | ₩17,600 | +0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩17,804 | ₩17,804 | ₩17,685 | ₩17,715 | -0.50% | 1.8만 |
|---|
| 2026.07.22 | ₩17,831 | ₩17,938 | ₩17,831 | ₩17,859 | +0.16% | 1만 |
|---|
| 2026.07.21 | ₩17,878 | ₩17,958 | ₩17,878 | ₩17,878 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩17,617 | ₩17,738 | ₩17,530 | ₩17,727 | +0.62% | 4.6천 |
|---|
| 2026.07.17 | ₩17,229 | ₩18,361 | ₩17,082 | ₩17,451 | +1.29% | 2.5만 |
|---|
| 2026.07.16 | ₩17,523 | ₩17,570 | ₩17,470 | ₩17,507 | -0.09% | 3.3천 |
|---|
| 2026.07.15 | ₩17,563 | ₩17,671 | ₩17,523 | ₩17,574 | +0.06% | 3.6만 |
|---|
| 2026.07.14 | ₩17,389 | ₩17,483 | ₩17,309 | ₩17,472 | +0.48% | 5.8천 |
|---|
| 2026.07.13 | ₩17,389 | ₩17,389 | ₩17,162 | ₩17,218 | -0.99% | 1.7천 |
|---|
| 2026.07.10 | ₩17,403 | ₩17,704 | ₩17,403 | ₩17,570 | +0.96% | 1.3만 |
|---|
| 2026.07.09 | ₩17,510 | ₩17,525 | ₩17,470 | ₩17,483 | -0.15% | 3.6천 |
|---|
| 2026.07.08 | ₩17,376 | ₩17,443 | ₩17,229 | ₩17,415 | +0.22% | 5.7만 |
|---|
| 2026.07.07 | ₩17,403 | ₩17,456 | ₩17,282 | ₩17,423 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩17,229 | ₩17,416 | ₩17,189 | ₩17,412 | +1.06% | 1.4만 |
|---|
| 2026.07.02 | ₩17,175 | ₩17,215 | ₩17,095 | ₩17,144 | -0.18% | 2.8만 |
|---|
| 2026.07.01 | ₩16,626 | ₩16,974 | ₩16,626 | ₩16,933 | +1.84% | 3.4만 |
|---|
| 2026.06.30 | ₩16,586 | ₩16,734 | ₩16,479 | ₩16,709 | +0.74% | 8만 |
|---|
| 2026.06.29 | ₩16,841 | ₩16,894 | ₩16,626 | ₩16,894 | +0.32% | 2.2만 |
|---|
| 2026.06.26 | ₩16,974 | ₩17,148 | ₩16,894 | ₩17,017 | +0.25% | 1.6만 |
|---|
| 2026.06.25 | ₩17,443 | ₩17,577 | ₩16,760 | ₩17,005 | -2.51% | 1.3만 |
|---|
| 2026.06.24 | ₩17,778 | ₩17,778 | ₩16,974 | ₩17,158 | -3.49% | 1.1만 |
|---|
| 2026.06.23 | ₩17,834 | ₩17,965 | ₩17,818 | ₩17,851 | +0.10% | 6.1천 |
|---|
| 2026.06.22 | ₩18,407 | ₩18,553 | ₩17,759 | ₩18,327 | -0.44% | 1만 |
|---|
| 2026.06.18 | ₩18,139 | ₩18,166 | ₩17,792 | ₩17,921 | -1.20% | 5.7천 |
|---|
| 2026.06.17 | ₩18,487 | ₩18,621 | ₩18,286 | ₩18,313 | -0.94% | 6.8천 |
|---|
| 2026.06.16 | ₩18,554 | ₩18,581 | ₩18,440 | ₩18,509 | -0.25% | 1.5만 |
|---|
| 2026.06.15 | ₩18,648 | ₩18,648 | ₩18,567 | ₩18,567 | -0.43% | 7.8천 |
|---|
| 2026.06.12 | ₩17,965 | ₩18,139 | ₩17,833 | ₩18,045 | +0.45% | 2.3천 |
|---|
| 2026.06.11 | ₩18,059 | ₩18,434 | ₩18,059 | ₩18,349 | +1.61% | 4.6천 |
|---|
| 2026.06.10 | ₩18,956 | ₩19,217 | ₩17,537 | ₩17,890 | -5.62% | 7.3천 |
|---|
| 2026.06.09 | ₩18,019 | ₩18,019 | ₩17,590 | ₩17,894 | -0.69% | 1.2만 |
|---|
| 2026.06.08 | ₩18,094 | ₩18,367 | ₩18,094 | ₩18,191 | +0.54% | 3.6천 |
|---|
| 2026.06.05 | ₩17,764 | ₩17,798 | ₩17,142 | ₩17,340 | -2.39% | 5.3만 |
|---|
| 2026.06.04 | ₩18,139 | ₩18,380 | ₩18,019 | ₩18,150 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩19,116 | ₩19,116 | ₩18,645 | ₩18,645 | -2.46% | 9천 |
|---|
| 2026.06.02 | ₩19,598 | ₩19,705 | ₩18,956 | ₩19,130 | -2.39% | 11.8만 |
|---|
| 2026.06.01 | ₩20,509 | ₩20,509 | ₩20,148 | ₩20,424 | -0.41% | 3.2만 |
|---|
| 2026.05.29 | ₩20,656 | ₩20,883 | ₩20,589 | ₩20,843 | +0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩21,084 | ₩21,084 | ₩20,522 | ₩20,772 | -1.48% | 2.1만 |
|---|
| 2026.05.27 | ₩21,834 | ₩21,834 | ₩21,513 | ₩21,659 | -0.80% | 2.2만 |
|---|
| 2026.05.26 | ₩22,142 | ₩22,329 | ₩21,820 | ₩21,873 | -1.22% | 5.9천 |
|---|
| 2026.05.22 | ₩22,209 | ₩22,209 | ₩21,827 | ₩21,954 | -1.15% | 1.7만 |
|---|
| 2026.05.21 | ₩22,088 | ₩22,302 | ₩22,035 | ₩22,195 | +0.48% | 1.2만 |
|---|
| 2026.05.20 | ₩22,195 | ₩22,289 | ₩22,195 | ₩22,195 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩22,088 | ₩22,128 | ₩21,877 | ₩21,887 | -0.91% | 8.1천 |
|---|
| 2026.05.18 | ₩22,423 | ₩22,423 | ₩21,834 | ₩22,169 | -1.13% | 1.3만 |
|---|
| 2026.05.15 | ₩22,932 | ₩22,932 | ₩22,624 | ₩22,717 | -0.93% | 1.3만 |
|---|
| 2026.05.14 | ₩22,878 | ₩23,325 | ₩22,744 | ₩23,226 | +1.52% | 5.9천 |
|---|
| 2026.05.13 | ₩23,360 | ₩23,360 | ₩22,993 | ₩23,201 | -0.68% | 1.1만 |
|---|
| 2026.05.12 | ₩23,521 | ₩23,521 | ₩23,266 | ₩23,414 | -0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩23,561 | ₩23,708 | ₩23,360 | ₩23,634 | +0.31% | 1.9만 |
|---|
| 2026.05.08 | ₩23,159 | ₩23,266 | ₩23,119 | ₩23,213 | +0.23% | 7.6천 |
|---|
| 2026.05.07 | ₩23,387 | ₩23,387 | ₩23,132 | ₩23,159 | -0.97% | 1만 |
|---|
| 2026.05.06 | ₩23,132 | ₩23,306 | ₩23,106 | ₩23,206 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩23,306 | ₩23,306 | ₩23,092 | ₩23,173 | -0.57% | 8.8만 |
|---|
| 2026.05.04 | ₩22,957 | ₩23,092 | ₩22,925 | ₩23,020 | +0.27% | 1.3만 |
|---|
| 2026.05.01 | ₩22,878 | ₩22,945 | ₩22,758 | ₩22,932 | +0.23% | 2.3만 |
|---|
| 2026.04.30 | ₩22,316 | ₩22,543 | ₩22,302 | ₩22,410 | +0.42% | 1.2만 |
|---|
| 2026.04.29 | ₩22,557 | ₩22,584 | ₩22,088 | ₩22,169 | -1.72% | 2.2만 |
|---|
| 2026.04.28 | ₩22,932 | ₩22,932 | ₩22,664 | ₩22,909 | -0.10% | 5.6천 |
|---|
| 2026.04.27 | ₩23,199 | ₩23,360 | ₩22,932 | ₩23,032 | -0.72% | 1.2만 |
|---|
| 2026.04.24 | ₩23,119 | ₩23,280 | ₩23,104 | ₩23,139 | +0.09% | 6.7천 |
|---|
| 2026.04.23 | ₩23,079 | ₩23,186 | ₩22,945 | ₩23,146 | +0.29% | 5.5천 |
|---|
| 2026.04.22 | ₩23,012 | ₩23,266 | ₩23,012 | ₩23,201 | +0.82% | 8.5천 |
|---|
| 2026.04.21 | ₩22,731 | ₩22,731 | ₩22,405 | ₩22,405 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩22,503 | ₩22,657 | ₩22,304 | ₩22,657 | +0.68% | 1.4만 |
|---|
| 2026.04.17 | ₩22,543 | ₩22,891 | ₩22,543 | ₩22,759 | +0.96% | 1.1만 |
|---|
| 2026.04.16 | ₩22,347 | ₩22,448 | ₩22,088 | ₩22,376 | +0.13% | 6천 |
|---|
| 2026.04.15 | ₩22,262 | ₩22,278 | ₩22,088 | ₩22,277 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩22,102 | ₩22,328 | ₩22,088 | ₩22,182 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩21,764 | ₩22,289 | ₩21,764 | ₩22,237 | +2.17% | 8.8천 |
|---|
| 2026.04.10 | ₩21,941 | ₩22,179 | ₩21,941 | ₩22,136 | +0.89% | 1.2만 |
|---|
| 2026.04.09 | ₩21,728 | ₩21,995 | ₩21,728 | ₩21,948 | +1.01% | 9.6천 |
|---|
| 2026.04.08 | ₩21,914 | ₩21,914 | ₩21,740 | ₩21,838 | -0.35% | 1.8만 |
|---|
| 2026.04.07 | ₩21,084 | ₩21,250 | ₩20,897 | ₩21,250 | +0.79% | 8.7천 |
|---|
| 2026.04.06 | ₩21,258 | ₩21,472 | ₩21,245 | ₩21,395 | +0.64% | 1만 |
|---|
| 2026.04.02 | ₩20,419 | ₩20,803 | ₩20,419 | ₩20,723 | +1.49% | 4.3천 |
|---|
| 2026.04.01 | ₩21,017 | ₩21,057 | ₩20,924 | ₩20,924 | -0.45% | 4.8천 |
|---|
| 2026.03.31 | ₩20,763 | ₩21,392 | ₩20,683 | ₩20,829 | +0.32% | 1.4만 |
|---|
| 2026.03.30 | ₩20,816 | ₩21,017 | ₩20,549 | ₩20,663 | -0.74% | 9.5천 |
|---|
| 2026.03.27 | ₩21,231 | ₩21,231 | ₩20,859 | ₩21,057 | -0.82% | 1.3만 |
|---|
| 2026.03.26 | ₩21,887 | ₩21,887 | ₩21,486 | ₩21,555 | -1.52% | 1만 |
|---|
| 2026.03.25 | ₩22,235 | ₩22,503 | ₩22,175 | ₩22,175 | -0.27% | 7천 |
|---|
| 2026.03.24 | ₩21,988 | ₩21,988 | ₩21,593 | ₩21,751 | -1.08% | 3천 |
|---|
| 2026.03.23 | ₩22,061 | ₩22,229 | ₩21,820 | ₩22,048 | -0.06% | 6.9천 |
|---|
| 2026.03.20 | ₩21,705 | ₩21,914 | ₩21,633 | ₩21,833 | +0.59% | 3.1천 |
|---|
| 2026.03.19 | ₩21,660 | ₩21,928 | ₩21,474 | ₩21,928 | +1.24% | 2.8만 |
|---|
| 2026.03.18 | ₩22,476 | ₩22,476 | ₩21,981 | ₩22,090 | -1.72% | 2.1만 |
|---|
| 2026.03.17 | ₩22,329 | ₩22,672 | ₩22,329 | ₩22,575 | +1.10% | 7.6천 |
|---|
| 2026.03.16 | ₩22,463 | ₩22,463 | ₩22,195 | ₩22,435 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩22,235 | ₩22,343 | ₩21,780 | ₩21,887 | -1.57% | 2.4만 |
|---|
| 2026.03.12 | ₩21,620 | ₩21,779 | ₩21,472 | ₩21,633 | +0.06% | 1만 |
|---|
| 2026.03.11 | ₩21,419 | ₩22,329 | ₩21,419 | ₩22,269 | +3.97% | 1.3만 |
|---|
| 2026.03.10 | ₩21,941 | ₩22,332 | ₩21,928 | ₩22,088 | +0.67% | 1.6만 |
|---|
| 2026.03.09 | ₩21,680 | ₩21,780 | ₩21,553 | ₩21,693 | +0.06% | 2.1만 |
|---|
| 2026.03.06 | ₩21,713 | ₩21,713 | ₩21,218 | ₩21,325 | -1.79% | 1.7만 |
|---|
| 2026.03.05 | ₩22,142 | ₩22,276 | ₩22,048 | ₩22,276 | +0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩22,222 | ₩22,302 | ₩22,061 | ₩22,289 | +0.30% | 3.4만 |
|---|
| 2026.03.03 | ₩21,416 | ₩21,767 | ₩21,306 | ₩21,588 | +0.80% | 9천 |
|---|
| 2026.03.02 | ₩21,044 | ₩21,796 | ₩21,044 | ₩21,713 | +3.18% | 1만 |
|---|
| 2026.02.27 | ₩21,130 | ₩21,887 | ₩20,803 | ₩20,857 | -1.29% | 2.2만 |
|---|
| 2026.02.26 | ₩21,459 | ₩21,553 | ₩21,238 | ₩21,312 | -0.69% | 1.3만 |
|---|
| 2026.02.25 | ₩21,499 | ₩22,249 | ₩21,499 | ₩22,249 | +3.49% | 1.8만 |
|---|
| 2026.02.24 | ₩20,602 | ₩20,937 | ₩20,602 | ₩20,924 | +1.56% | 1.1만 |
|---|
| 2026.02.23 | ₩21,499 | ₩21,499 | ₩20,816 | ₩21,004 | -2.30% | 2.8만 |
|---|
| 2026.02.20 | ₩21,620 | ₩21,774 | ₩21,513 | ₩21,687 | +0.31% | 2.7만 |
|---|
| 2026.02.19 | ₩21,432 | ₩21,606 | ₩21,325 | ₩21,593 | +0.75% | 3.5만 |
|---|
| 2026.02.18 | ₩21,513 | ₩21,566 | ₩21,231 | ₩21,401 | -0.52% | 3.8만 |
|---|
| 2026.02.17 | ₩21,673 | ₩21,700 | ₩21,325 | ₩21,513 | -0.74% | 1.2만 |
|---|
| 2026.02.13 | ₩21,178 | ₩21,620 | ₩21,178 | ₩21,432 | +1.20% | 6.5만 |
|---|
| 2026.02.12 | ₩21,339 | ₩21,339 | ₩20,883 | ₩20,961 | -1.77% | 7.7천 |
|---|
| 2026.02.11 | ₩21,754 | ₩21,754 | ₩21,419 | ₩21,740 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩21,807 | ₩21,807 | ₩21,566 | ₩21,660 | -0.68% | 6.3천 |
|---|
| 2026.02.09 | ₩21,687 | ₩22,143 | ₩21,446 | ₩21,727 | +0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩20,696 | ₩21,660 | ₩20,696 | ₩21,660 | +4.66% | 2.9만 |
|---|
| 2026.02.05 | ₩22,490 | ₩22,610 | ₩19,933 | ₩20,187 | -10.24% | 10만 |
|---|
| 2026.02.04 | ₩23,875 | ₩24,130 | ₩23,106 | ₩23,414 | -1.93% | 3.8만 |
|---|
| 2026.02.03 | ₩24,739 | ₩24,940 | ₩23,480 | ₩24,364 | -1.52% | 2.1만 |
|---|
| 2026.02.02 | ₩24,980 | ₩25,234 | ₩24,846 | ₩24,953 | -0.11% | 2.5만 |
|---|
| 2026.01.30 | ₩26,292 | ₩26,800 | ₩26,104 | ₩26,667 | +1.43% | 2.4만 |
|---|
| 2026.01.29 | ₩27,496 | ₩27,496 | ₩26,252 | ₩26,519 | -3.55% | 3.3만 |
|---|
| 2026.01.28 | ₩28,688 | ₩28,741 | ₩28,447 | ₩28,447 | -0.84% | 1만 |
|---|
| 2026.01.27 | ₩28,139 | ₩28,594 | ₩27,978 | ₩28,594 | +1.62% | 1.2만 |
|---|
| 2026.01.26 | ₩28,112 | ₩28,313 | ₩27,932 | ₩28,059 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩28,487 | ₩28,808 | ₩28,139 | ₩28,500 | +0.05% | 3만 |
|---|
| 2026.01.22 | ₩28,554 | ₩28,554 | ₩28,264 | ₩28,487 | -0.23% | 6.1천 |
|---|
| 2026.01.21 | ₩28,514 | ₩28,795 | ₩27,858 | ₩28,728 | +0.75% | 1.6만 |
|---|
| 2026.01.20 | ₩28,996 | ₩28,996 | ₩28,434 | ₩28,541 | -1.57% | 4.2만 |
|---|
| 2026.01.16 | ₩30,094 | ₩30,214 | ₩29,946 | ₩30,214 | +0.40% | 9.9천 |
|---|
| 2026.01.15 | ₩30,227 | ₩30,227 | ₩30,080 | ₩30,160 | -0.22% | 1.3만 |
|---|
| 2026.01.14 | ₩30,174 | ₩30,177 | ₩29,992 | ₩30,134 | -0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩30,239 | ₩30,521 | ₩30,187 | ₩30,472 | +0.77% | 9.3천 |
|---|
| 2026.01.12 | ₩29,772 | ₩30,120 | ₩29,679 | ₩29,924 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,772 | ₩29,812 | ₩29,519 | ₩29,638 | -0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩29,531 | ₩29,711 | ₩29,491 | ₩29,585 | +0.18% | 4.4천 |
|---|
| 2026.01.07 | ₩29,620 | ₩29,679 | ₩29,558 | ₩29,558 | -0.21% | 6.6천 |
|---|
| 2026.01.06 | ₩29,687 | ₩29,786 | ₩29,571 | ₩29,625 | -0.21% | 1.5만 |
|---|
| 2026.01.05 | ₩29,759 | ₩29,759 | ₩29,605 | ₩29,665 | -0.31% | 1.8만 |
|---|
| 2026.01.02 | ₩29,116 | ₩29,235 | ₩29,063 | ₩29,130 | +0.05% | 1.6만 |
|---|
| 2025.12.31 | ₩29,116 | ₩29,130 | ₩28,474 | ₩28,782 | -1.15% | 9.3만 |
|---|
| 2025.12.30 | ₩28,902 | ₩29,156 | ₩28,889 | ₩28,952 | +0.17% | 8.5만 |
|---|
| 2025.12.29 | ₩28,915 | ₩28,915 | ₩28,688 | ₩28,688 | -0.79% | 1.7만 |
|---|
| 2025.12.26 | ₩29,598 | ₩29,598 | ₩29,183 | ₩29,451 | -0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩29,290 | ₩29,444 | ₩29,277 | ₩29,444 | +0.53% | 6.3천 |
|---|
| 2025.12.23 | ₩29,223 | ₩29,439 | ₩29,190 | ₩29,384 | +0.55% | 7.2천 |
|---|
| 2025.12.22 | ₩29,384 | ₩29,478 | ₩29,251 | ₩29,371 | -0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩29,009 | ₩29,183 | ₩28,982 | ₩29,127 | +0.41% | 7.9천 |
|---|
| 2025.12.18 | ₩29,719 | ₩29,786 | ₩28,527 | ₩28,688 | -3.47% | 2.1만 |
|---|
| 2025.12.17 | ₩29,933 | ₩30,391 | ₩28,835 | ₩28,942 | -3.31% | 2만 |
|---|
| 2025.12.16 | ₩29,505 | ₩29,759 | ₩29,372 | ₩29,545 | +0.14% | 1.3만 |
|---|
| 2025.12.15 | ₩30,201 | ₩30,201 | ₩28,822 | ₩29,049 | -3.81% | 4.2만 |
|---|
| 2025.12.12 | ₩30,790 | ₩30,792 | ₩30,120 | ₩30,214 | -1.87% | 2.4만 |
|---|
| 2025.12.11 | ₩30,814 | ₩31,312 | ₩30,495 | ₩31,312 | +1.62% | 9.8천 |
|---|
| 2025.12.10 | ₩31,379 | ₩31,780 | ₩31,272 | ₩31,379 | 0.00% | 9.7천 |
|---|
| 2025.12.09 | ₩30,924 | ₩31,740 | ₩30,924 | ₩31,432 | +1.65% | 1.3만 |
|---|
| 2025.12.08 | ₩30,883 | ₩31,111 | ₩30,535 | ₩30,816 | -0.22% | 2.2만 |
|---|
| 2025.12.05 | ₩30,776 | ₩30,897 | ₩30,147 | ₩30,334 | -1.44% | 2.5만 |
|---|
| 2025.12.04 | ₩30,882 | ₩31,198 | ₩30,882 | ₩31,031 | +0.48% | 1.9만 |
|---|
| 2025.12.03 | ₩31,004 | ₩31,124 | ₩30,790 | ₩31,044 | +0.13% | 3.3만 |
|---|
| 2025.12.02 | ₩30,000 | ₩30,762 | ₩29,946 | ₩30,509 | +1.70% | 4.4만 |
|---|
| 2025.12.01 | ₩29,384 | ₩29,384 | ₩28,523 | ₩29,116 | -0.91% | 3.1만 |
|---|
| 2025.11.28 | ₩30,803 | ₩30,803 | ₩30,361 | ₩30,361 | -1.43% | 2.5만 |
|---|
| 2025.11.26 | ₩29,586 | ₩30,134 | ₩29,451 | ₩30,072 | +1.64% | 6.6천 |
|---|
| 2025.11.25 | ₩30,334 | ₩30,455 | ₩29,986 | ₩30,257 | -0.26% | 1.7만 |
|---|
| 2025.11.24 | ₩29,866 | ₩30,522 | ₩29,561 | ₩30,415 | +1.84% | 2.1만 |
|---|
| 2025.11.21 | ₩29,136 | ₩29,405 | ₩28,648 | ₩29,197 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩31,379 | ₩31,379 | ₩29,451 | ₩29,632 | -5.57% | 2.1만 |
|---|
| 2025.11.19 | ₩31,352 | ₩31,660 | ₩30,294 | ₩30,723 | -2.01% | 2.2만 |
|---|
| 2025.11.18 | ₩31,325 | ₩32,155 | ₩31,272 | ₩31,740 | +1.32% | 1.1만 |
|---|
| 2025.11.17 | ₩31,687 | ₩32,530 | ₩31,325 | ₩31,513 | -0.55% | 1.5만 |
|---|
| 2025.11.14 | ₩32,490 | ₩32,902 | ₩32,021 | ₩32,021 | -1.44% | 1.9만 |
|---|
| 2025.11.13 | ₩34,444 | ₩34,685 | ₩32,985 | ₩33,025 | -4.12% | 1.6만 |
|---|
| 2025.11.12 | ₩35,968 | ₩35,968 | ₩34,926 | ₩35,075 | -2.48% | 6.6천 |
|---|
| 2025.11.11 | ₩35,944 | ₩35,997 | ₩35,368 | ₩35,368 | -1.60% | 6천 |
|---|
| 2025.11.10 | ₩36,355 | ₩36,439 | ₩36,010 | ₩36,329 | -0.07% | 7.9천 |
|---|
| 2025.11.07 | ₩34,337 | ₩35,662 | ₩34,337 | ₩35,555 | +3.55% | 2.9만 |
|---|
| 2025.11.06 | ₩35,092 | ₩35,261 | ₩34,632 | ₩34,672 | -1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩34,980 | ₩35,733 | ₩34,980 | ₩35,408 | +1.22% | 1.1만 |
|---|
| 2025.11.04 | ₩35,475 | ₩35,984 | ₩34,230 | ₩34,578 | -2.53% | 2.8만 |
|---|
| 2025.11.03 | ₩36,412 | ₩36,681 | ₩36,077 | ₩36,466 | +0.15% | 4.3만 |
|---|
| 2025.10.31 | ₩36,974 | ₩37,135 | ₩36,733 | ₩37,021 | +0.13% | 2.3만 |
|---|
| 2025.10.30 | ₩37,162 | ₩37,162 | ₩36,318 | ₩36,342 | -2.20% | 3.7만 |
|---|
| 2025.10.29 | ₩38,407 | ₩38,407 | ₩37,416 | ₩37,657 | -1.95% | 1.2만 |
|---|
| 2025.10.28 | ₩39,424 | ₩39,491 | ₩39,036 | ₩39,183 | -0.61% | 1.8만 |
|---|
| 2025.10.27 | ₩39,344 | ₩39,450 | ₩39,130 | ₩39,317 | -0.07% | 2.5만 |
|---|
| 2025.10.24 | ₩38,420 | ₩38,420 | ₩37,914 | ₩38,126 | -0.77% | 4.5만 |
|---|
| 2025.10.23 | ₩37,818 | ₩38,259 | ₩37,697 | ₩38,179 | +0.96% | 2.2만 |
|---|
| 2025.10.22 | ₩37,474 | ₩37,604 | ₩37,255 | ₩37,429 | -0.12% | 5.1만 |
|---|
| 2025.10.21 | ₩37,416 | ₩38,353 | ₩37,341 | ₩38,021 | +1.62% | 1.2만 |
|---|
| 2025.10.20 | ₩37,791 | ₩38,025 | ₩37,751 | ₩37,898 | +0.28% | 1.9만 |
|---|
| 2025.10.17 | ₩36,345 | ₩36,881 | ₩36,185 | ₩36,626 | +0.77% | 4.7만 |
|---|
| 2025.10.16 | ₩38,233 | ₩38,233 | ₩36,840 | ₩37,162 | -2.80% | 3.1만 |
|---|
| 2025.10.15 | ₩37,831 | ₩38,466 | ₩37,483 | ₩38,206 | +0.99% | 2.7만 |
|---|
| 2025.10.14 | ₩38,193 | ₩38,755 | ₩37,753 | ₩38,487 | +0.77% | 2.6만 |
|---|
| 2025.10.13 | ₩40,281 | ₩40,681 | ₩39,960 | ₩40,652 | +0.92% | 2.1만 |
|---|
| 2025.10.10 | ₩42,168 | ₩42,168 | ₩40,732 | ₩40,736 | -3.40% | 3.1만 |
|---|