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 | ₩17,903 | ₩18,023 | ₩17,903 | ₩17,956 | +0.30% | 4천 |
| 2026.10.08 | ₩17,956 | ₩18,037 | ₩17,635 | ₩17,809 | -0.82% | 3.7만 |
| 2026.10.07 | ₩17,903 | ₩18,144 | ₩17,903 | ₩18,090 | +1.05% | 2만 |
| 2026.10.06 | ₩18,599 | ₩18,599 | ₩18,358 | ₩18,452 | -0.79% | 3.1만 |
| 2026.10.05 | ₩18,331 | ₩18,506 | ₩18,264 | ₩18,331 | 0.00% | 8천 |
| 2026.10.02 | ₩18,506 | ₩18,506 | ₩18,197 | ₩18,211 | -1.59% | 3.3만 |
| 2026.10.01 | ₩17,929 | ₩18,232 | ₩17,929 | ₩18,130 | +1.12% | 2.8만 |
| 2026.09.30 | ₩18,318 | ₩18,318 | ₩17,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,010 |
| -1.68% |
| 1.9만 |
| 2026.09.29 | ₩18,184 | ₩18,184 | ₩17,929 | ₩18,009 | -0.97% | 3만 |
|---|
| 2026.09.28 | ₩18,358 | ₩18,398 | ₩18,224 | ₩18,271 | -0.47% | 5천 |
|---|
| 2026.09.25 | ₩18,291 | ₩18,398 | ₩18,145 | ₩18,358 | +0.37% | 9.5만 |
|---|
| 2026.09.24 | ₩18,439 | ₩18,506 | ₩18,331 | ₩18,405 | -0.18% | 3.5만 |
|---|
| 2026.09.23 | ₩18,492 | ₩19,296 | ₩18,405 | ₩18,506 | +0.07% | 1.8만 |
|---|
| 2026.09.22 | ₩18,405 | ₩18,519 | ₩18,318 | ₩18,402 | -0.01% | 1.2만 |
|---|
| 2026.09.21 | ₩18,452 | ₩18,486 | ₩18,345 | ₩18,452 | 0.00% | 8.8만 |
|---|
| 2026.09.18 | ₩18,023 | ₩18,224 | ₩18,010 | ₩18,199 | +0.97% | 1.3만 |
|---|
| 2026.09.17 | ₩17,554 | ₩17,755 | ₩17,554 | ₩17,688 | +0.76% | 3.6만 |
|---|
| 2026.09.16 | ₩17,501 | ₩17,554 | ₩17,420 | ₩17,541 | +0.23% | 2.2만 |
|---|
| 2026.09.15 | ₩17,554 | ₩18,157 | ₩17,434 | ₩17,503 | -0.29% | 3.4만 |
|---|
| 2026.09.14 | ₩17,836 | ₩17,929 | ₩17,810 | ₩17,903 | +0.38% | 1.3만 |
|---|
| 2026.09.11 | ₩18,037 | ₩18,184 | ₩17,996 | ₩18,023 | -0.07% | 4.5만 |
|---|
| 2026.09.10 | ₩17,876 | ₩17,983 | ₩17,829 | ₩17,936 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩18,358 | ₩18,358 | ₩18,124 | ₩18,157 | -1.09% | 3.3만 |
|---|
| 2026.09.08 | ₩18,144 | ₩18,197 | ₩17,983 | ₩18,171 | +0.15% | 3.3만 |
|---|
| 2026.09.04 | ₩18,117 | ₩18,385 | ₩18,117 | ₩18,385 | +1.48% | 8천 |
|---|
| 2026.09.03 | ₩18,171 | ₩18,626 | ₩18,171 | ₩18,583 | +2.27% | 6만 |
|---|
| 2026.09.02 | ₩17,970 | ₩18,063 | ₩17,916 | ₩17,982 | +0.07% | 8천 |
|---|
| 2026.09.01 | ₩18,037 | ₩18,143 | ₩17,809 | ₩17,979 | -0.32% | 6.2천 |
|---|
| 2026.08.31 | ₩18,090 | ₩18,271 | ₩18,010 | ₩18,234 | +0.79% | 3.8만 |
|---|
| 2026.08.28 | ₩18,278 | ₩18,278 | ₩18,010 | ₩18,023 | -1.39% | 1.7만 |
|---|
| 2026.08.27 | ₩18,571 | ₩18,693 | ₩18,519 | ₩18,606 | +0.19% | 3.9만 |
|---|
| 2026.08.26 | ₩18,318 | ₩18,425 | ₩18,238 | ₩18,385 | +0.37% | 4.7만 |
|---|
| 2026.08.25 | ₩18,238 | ₩18,465 | ₩18,238 | ₩18,425 | +1.03% | 1.6만 |
|---|
| 2026.08.24 | ₩18,439 | ₩18,439 | ₩18,331 | ₩18,356 | -0.45% | 2.8만 |
|---|
| 2026.08.21 | ₩18,211 | ₩18,211 | ₩18,023 | ₩18,110 | -0.55% | 2.6만 |
|---|
| 2026.08.20 | ₩17,420 | ₩17,782 | ₩17,420 | ₩17,755 | +1.92% | 2.2만 |
|---|
| 2026.08.19 | ₩17,353 | ₩17,688 | ₩17,353 | ₩17,615 | +1.51% | 4.6만 |
|---|
| 2026.08.18 | ₩17,219 | ₩17,367 | ₩17,219 | ₩17,330 | +0.65% | 1.5만 |
|---|
| 2026.08.17 | ₩17,192 | ₩17,393 | ₩17,152 | ₩17,241 | +0.28% | 1.5만 |
|---|
| 2026.08.14 | ₩17,018 | ₩17,099 | ₩17,018 | ₩17,099 | +0.47% | 6.4천 |
|---|
| 2026.08.13 | ₩17,206 | ₩17,239 | ₩17,112 | ₩17,138 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩17,661 | ₩17,661 | ₩17,447 | ₩17,522 | -0.79% | 1.8만 |
|---|
| 2026.08.11 | ₩17,675 | ₩17,675 | ₩17,420 | ₩17,498 | -1.00% | 3.6만 |
|---|
| 2026.08.10 | ₩17,661 | ₩17,728 | ₩17,554 | ₩17,586 | -0.42% | 9.8천 |
|---|
| 2026.08.07 | ₩17,608 | ₩17,728 | ₩17,598 | ₩17,695 | +0.49% | 3.2만 |
|---|
| 2026.08.06 | ₩17,621 | ₩17,702 | ₩17,514 | ₩17,617 | -0.02% | 2.1만 |
|---|
| 2026.08.05 | ₩17,594 | ₩17,722 | ₩17,518 | ₩17,704 | +0.62% | 4.6천 |
|---|
| 2026.08.04 | ₩17,387 | ₩17,568 | ₩17,387 | ₩17,568 | +1.04% | 2.8만 |
|---|
| 2026.08.03 | ₩17,187 | ₩17,487 | ₩17,164 | ₩17,414 | +1.32% | 7.2천 |
|---|
| 2026.07.31 | ₩17,407 | ₩17,487 | ₩17,018 | ₩17,474 | +0.38% | 2.1만 |
|---|
| 2026.07.30 | ₩17,581 | ₩17,635 | ₩17,541 | ₩17,594 | +0.08% | 6.6천 |
|---|
| 2026.07.29 | ₩17,635 | ₩18,365 | ₩17,554 | ₩17,675 | +0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩17,420 | ₩17,675 | ₩17,420 | ₩17,621 | +1.15% | 1.4만 |
|---|
| 2026.07.27 | ₩17,829 | ₩17,909 | ₩17,702 | ₩17,802 | -0.15% | 9.4천 |
|---|
| 2026.07.24 | ₩17,568 | ₩17,660 | ₩17,541 | ₩17,617 | +0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩17,822 | ₩17,822 | ₩17,703 | ₩17,732 | -0.50% | 1.8만 |
|---|
| 2026.07.22 | ₩17,849 | ₩17,956 | ₩17,849 | ₩17,877 | +0.16% | 1만 |
|---|
| 2026.07.21 | ₩17,896 | ₩17,976 | ₩17,896 | ₩17,896 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩17,635 | ₩17,755 | ₩17,548 | ₩17,745 | +0.62% | 4.6천 |
|---|
| 2026.07.17 | ₩17,246 | ₩18,380 | ₩17,099 | ₩17,469 | +1.29% | 2.5만 |
|---|
| 2026.07.16 | ₩17,541 | ₩17,588 | ₩17,487 | ₩17,525 | -0.09% | 3.3천 |
|---|
| 2026.07.15 | ₩17,581 | ₩17,688 | ₩17,541 | ₩17,592 | +0.06% | 3.6만 |
|---|
| 2026.07.14 | ₩17,407 | ₩17,501 | ₩17,326 | ₩17,490 | +0.48% | 5.8천 |
|---|
| 2026.07.13 | ₩17,407 | ₩17,407 | ₩17,179 | ₩17,235 | -0.99% | 1.7천 |
|---|
| 2026.07.10 | ₩17,420 | ₩17,722 | ₩17,420 | ₩17,588 | +0.96% | 1.3만 |
|---|
| 2026.07.09 | ₩17,527 | ₩17,542 | ₩17,487 | ₩17,501 | -0.15% | 3.6천 |
|---|
| 2026.07.08 | ₩17,393 | ₩17,460 | ₩17,246 | ₩17,432 | +0.22% | 5.7만 |
|---|
| 2026.07.07 | ₩17,420 | ₩17,474 | ₩17,300 | ₩17,440 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩17,246 | ₩17,434 | ₩17,206 | ₩17,430 | +1.06% | 1.4만 |
|---|
| 2026.07.02 | ₩17,192 | ₩17,233 | ₩17,112 | ₩17,162 | -0.18% | 2.8만 |
|---|
| 2026.07.01 | ₩16,643 | ₩16,991 | ₩16,643 | ₩16,950 | +1.84% | 3.4만 |
|---|
| 2026.06.30 | ₩16,603 | ₩16,750 | ₩16,496 | ₩16,726 | +0.74% | 8만 |
|---|
| 2026.06.29 | ₩16,857 | ₩16,911 | ₩16,643 | ₩16,911 | +0.32% | 2.2만 |
|---|
| 2026.06.26 | ₩16,991 | ₩17,166 | ₩16,911 | ₩17,034 | +0.25% | 1.6만 |
|---|
| 2026.06.25 | ₩17,460 | ₩17,594 | ₩16,777 | ₩17,022 | -2.51% | 1.3만 |
|---|
| 2026.06.24 | ₩17,795 | ₩17,795 | ₩16,991 | ₩17,175 | -3.49% | 1.1만 |
|---|
| 2026.06.23 | ₩17,852 | ₩17,983 | ₩17,836 | ₩17,869 | +0.10% | 6.1천 |
|---|
| 2026.06.22 | ₩18,425 | ₩18,571 | ₩17,777 | ₩18,345 | -0.44% | 1만 |
|---|
| 2026.06.18 | ₩18,157 | ₩18,184 | ₩17,810 | ₩17,939 | -1.20% | 5.7천 |
|---|
| 2026.06.17 | ₩18,506 | ₩18,640 | ₩18,305 | ₩18,331 | -0.94% | 6.8천 |
|---|
| 2026.06.16 | ₩18,573 | ₩18,599 | ₩18,459 | ₩18,527 | -0.25% | 1.5만 |
|---|
| 2026.06.15 | ₩18,666 | ₩18,666 | ₩18,586 | ₩18,586 | -0.43% | 7.8천 |
|---|
| 2026.06.12 | ₩17,983 | ₩18,157 | ₩17,850 | ₩18,063 | +0.45% | 2.3천 |
|---|
| 2026.06.11 | ₩18,077 | ₩18,452 | ₩18,077 | ₩18,368 | +1.61% | 4.6천 |
|---|
| 2026.06.10 | ₩18,975 | ₩19,236 | ₩17,554 | ₩17,908 | -5.62% | 7.3천 |
|---|
| 2026.06.09 | ₩18,037 | ₩18,037 | ₩17,608 | ₩17,912 | -0.69% | 1.2만 |
|---|
| 2026.06.08 | ₩18,112 | ₩18,385 | ₩18,112 | ₩18,210 | +0.54% | 3.6천 |
|---|
| 2026.06.05 | ₩17,782 | ₩17,816 | ₩17,159 | ₩17,357 | -2.39% | 5.3만 |
|---|
| 2026.06.04 | ₩18,157 | ₩18,398 | ₩18,037 | ₩18,168 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩19,135 | ₩19,135 | ₩18,664 | ₩18,664 | -2.46% | 9천 |
|---|
| 2026.06.02 | ₩19,618 | ₩19,725 | ₩18,975 | ₩19,149 | -2.39% | 11.8만 |
|---|
| 2026.06.01 | ₩20,529 | ₩20,529 | ₩20,169 | ₩20,445 | -0.41% | 3.2만 |
|---|
| 2026.05.29 | ₩20,677 | ₩20,904 | ₩20,610 | ₩20,864 | +0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩21,105 | ₩21,105 | ₩20,543 | ₩20,793 | -1.48% | 2.1만 |
|---|
| 2026.05.27 | ₩21,856 | ₩21,856 | ₩21,534 | ₩21,680 | -0.80% | 2.2만 |
|---|
| 2026.05.26 | ₩22,164 | ₩22,352 | ₩21,842 | ₩21,895 | -1.22% | 5.9천 |
|---|
| 2026.05.22 | ₩22,231 | ₩22,231 | ₩21,849 | ₩21,976 | -1.15% | 1.7만 |
|---|
| 2026.05.21 | ₩22,110 | ₩22,325 | ₩22,057 | ₩22,218 | +0.48% | 1.2만 |
|---|
| 2026.05.20 | ₩22,218 | ₩22,311 | ₩22,218 | ₩22,218 | 0.00% | 5.7천 |
|---|
| 2026.05.19 | ₩22,110 | ₩22,151 | ₩21,899 | ₩21,909 | -0.91% | 8.1천 |
|---|
| 2026.05.18 | ₩22,445 | ₩22,445 | ₩21,856 | ₩22,191 | -1.13% | 1.3만 |
|---|
| 2026.05.15 | ₩22,955 | ₩22,955 | ₩22,646 | ₩22,740 | -0.93% | 1.3만 |
|---|
| 2026.05.14 | ₩22,901 | ₩23,349 | ₩22,767 | ₩23,249 | +1.52% | 5.9천 |
|---|
| 2026.05.13 | ₩23,383 | ₩23,383 | ₩23,016 | ₩23,224 | -0.68% | 1.1만 |
|---|
| 2026.05.12 | ₩23,544 | ₩23,544 | ₩23,290 | ₩23,437 | -0.46% | 1.3만 |
|---|
| 2026.05.11 | ₩23,584 | ₩23,732 | ₩23,383 | ₩23,658 | +0.31% | 1.9만 |
|---|
| 2026.05.08 | ₩23,182 | ₩23,290 | ₩23,142 | ₩23,236 | +0.23% | 7.6천 |
|---|
| 2026.05.07 | ₩23,410 | ₩23,410 | ₩23,156 | ₩23,182 | -0.97% | 1만 |
|---|
| 2026.05.06 | ₩23,156 | ₩23,330 | ₩23,129 | ₩23,229 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩23,330 | ₩23,330 | ₩23,115 | ₩23,196 | -0.57% | 8.8만 |
|---|
| 2026.05.04 | ₩22,980 | ₩23,115 | ₩22,948 | ₩23,043 | +0.27% | 1.3만 |
|---|
| 2026.05.01 | ₩22,901 | ₩22,968 | ₩22,780 | ₩22,955 | +0.23% | 2.3만 |
|---|
| 2026.04.30 | ₩22,338 | ₩22,566 | ₩22,325 | ₩22,432 | +0.42% | 1.2만 |
|---|
| 2026.04.29 | ₩22,579 | ₩22,606 | ₩22,110 | ₩22,191 | -1.72% | 2.2만 |
|---|
| 2026.04.28 | ₩22,955 | ₩22,955 | ₩22,687 | ₩22,932 | -0.10% | 5.6천 |
|---|
| 2026.04.27 | ₩23,223 | ₩23,383 | ₩22,955 | ₩23,055 | -0.72% | 1.2만 |
|---|
| 2026.04.24 | ₩23,142 | ₩23,303 | ₩23,127 | ₩23,162 | +0.09% | 6.7천 |
|---|
| 2026.04.23 | ₩23,102 | ₩23,209 | ₩22,968 | ₩23,169 | +0.29% | 5.5천 |
|---|
| 2026.04.22 | ₩23,035 | ₩23,290 | ₩23,035 | ₩23,224 | +0.82% | 8.5천 |
|---|
| 2026.04.21 | ₩22,754 | ₩22,754 | ₩22,428 | ₩22,428 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩22,526 | ₩22,680 | ₩22,326 | ₩22,680 | +0.68% | 1.4만 |
|---|
| 2026.04.17 | ₩22,566 | ₩22,914 | ₩22,566 | ₩22,782 | +0.96% | 1.1만 |
|---|
| 2026.04.16 | ₩22,369 | ₩22,471 | ₩22,110 | ₩22,398 | +0.13% | 6천 |
|---|
| 2026.04.15 | ₩22,285 | ₩22,301 | ₩22,110 | ₩22,299 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩22,124 | ₩22,350 | ₩22,110 | ₩22,204 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩21,786 | ₩22,311 | ₩21,786 | ₩22,259 | +2.17% | 8.8천 |
|---|
| 2026.04.10 | ₩21,963 | ₩22,201 | ₩21,963 | ₩22,159 | +0.89% | 1.2만 |
|---|
| 2026.04.09 | ₩21,750 | ₩22,017 | ₩21,750 | ₩21,970 | +1.01% | 9.6천 |
|---|
| 2026.04.08 | ₩21,936 | ₩21,936 | ₩21,762 | ₩21,860 | -0.35% | 1.8만 |
|---|
| 2026.04.07 | ₩21,105 | ₩21,271 | ₩20,918 | ₩21,271 | +0.79% | 8.7천 |
|---|
| 2026.04.06 | ₩21,280 | ₩21,494 | ₩21,266 | ₩21,416 | +0.64% | 1만 |
|---|
| 2026.04.02 | ₩20,439 | ₩20,824 | ₩20,439 | ₩20,744 | +1.49% | 4.3천 |
|---|
| 2026.04.01 | ₩21,038 | ₩21,079 | ₩20,945 | ₩20,945 | -0.45% | 4.8천 |
|---|
| 2026.03.31 | ₩20,784 | ₩21,414 | ₩20,703 | ₩20,849 | +0.32% | 1.4만 |
|---|
| 2026.03.30 | ₩20,837 | ₩21,038 | ₩20,569 | ₩20,683 | -0.74% | 9.5천 |
|---|
| 2026.03.27 | ₩21,253 | ₩21,253 | ₩20,880 | ₩21,079 | -0.82% | 1.3만 |
|---|
| 2026.03.26 | ₩21,909 | ₩21,909 | ₩21,507 | ₩21,577 | -1.52% | 1만 |
|---|
| 2026.03.25 | ₩22,258 | ₩22,526 | ₩22,197 | ₩22,197 | -0.27% | 7천 |
|---|
| 2026.03.24 | ₩22,010 | ₩22,010 | ₩21,615 | ₩21,773 | -1.08% | 3천 |
|---|
| 2026.03.23 | ₩22,084 | ₩22,251 | ₩21,842 | ₩22,070 | -0.06% | 6.9천 |
|---|
| 2026.03.20 | ₩21,727 | ₩21,936 | ₩21,655 | ₩21,854 | +0.59% | 3.1천 |
|---|
| 2026.03.19 | ₩21,682 | ₩21,950 | ₩21,495 | ₩21,950 | +1.24% | 2.8만 |
|---|
| 2026.03.18 | ₩22,499 | ₩22,499 | ₩22,003 | ₩22,112 | -1.72% | 2.1만 |
|---|
| 2026.03.17 | ₩22,352 | ₩22,695 | ₩22,352 | ₩22,598 | +1.10% | 7.6천 |
|---|
| 2026.03.16 | ₩22,486 | ₩22,486 | ₩22,218 | ₩22,457 | -0.13% | 1.7만 |
|---|
| 2026.03.13 | ₩22,258 | ₩22,365 | ₩21,802 | ₩21,909 | -1.57% | 2.4만 |
|---|
| 2026.03.12 | ₩21,641 | ₩21,801 | ₩21,494 | ₩21,655 | +0.06% | 1만 |
|---|
| 2026.03.11 | ₩21,440 | ₩22,352 | ₩21,440 | ₩22,291 | +3.97% | 1.3만 |
|---|
| 2026.03.10 | ₩21,963 | ₩22,354 | ₩21,950 | ₩22,110 | +0.67% | 1.6만 |
|---|
| 2026.03.09 | ₩21,702 | ₩21,802 | ₩21,574 | ₩21,715 | +0.06% | 2.1만 |
|---|
| 2026.03.06 | ₩21,735 | ₩21,735 | ₩21,239 | ₩21,347 | -1.79% | 1.7만 |
|---|
| 2026.03.05 | ₩22,164 | ₩22,298 | ₩22,070 | ₩22,298 | +0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩22,244 | ₩22,325 | ₩22,084 | ₩22,311 | +0.30% | 3.4만 |
|---|
| 2026.03.03 | ₩21,438 | ₩21,789 | ₩21,328 | ₩21,609 | +0.80% | 9천 |
|---|
| 2026.03.02 | ₩21,065 | ₩21,818 | ₩21,065 | ₩21,735 | +3.18% | 1만 |
|---|
| 2026.02.27 | ₩21,151 | ₩21,909 | ₩20,824 | ₩20,878 | -1.29% | 2.2만 |
|---|
| 2026.02.26 | ₩21,481 | ₩21,574 | ₩21,259 | ₩21,333 | -0.69% | 1.3만 |
|---|
| 2026.02.25 | ₩21,521 | ₩22,271 | ₩21,521 | ₩22,271 | +3.49% | 1.8만 |
|---|
| 2026.02.24 | ₩20,623 | ₩20,958 | ₩20,623 | ₩20,945 | +1.56% | 1.1만 |
|---|
| 2026.02.23 | ₩21,521 | ₩21,521 | ₩20,837 | ₩21,025 | -2.30% | 2.8만 |
|---|
| 2026.02.20 | ₩21,641 | ₩21,795 | ₩21,534 | ₩21,708 | +0.31% | 2.7만 |
|---|
| 2026.02.19 | ₩21,454 | ₩21,628 | ₩21,347 | ₩21,615 | +0.75% | 3.5만 |
|---|
| 2026.02.18 | ₩21,534 | ₩21,588 | ₩21,253 | ₩21,423 | -0.52% | 3.8만 |
|---|
| 2026.02.17 | ₩21,695 | ₩21,722 | ₩21,347 | ₩21,534 | -0.74% | 1.2만 |
|---|
| 2026.02.13 | ₩21,199 | ₩21,641 | ₩21,199 | ₩21,454 | +1.20% | 6.5만 |
|---|
| 2026.02.12 | ₩21,360 | ₩21,360 | ₩20,904 | ₩20,982 | -1.77% | 7.7천 |
|---|
| 2026.02.11 | ₩21,775 | ₩21,775 | ₩21,440 | ₩21,762 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩21,829 | ₩21,829 | ₩21,588 | ₩21,682 | -0.68% | 6.3천 |
|---|
| 2026.02.09 | ₩21,708 | ₩22,165 | ₩21,467 | ₩21,749 | +0.19% | 1.4만 |
|---|
| 2026.02.06 | ₩20,717 | ₩21,682 | ₩20,717 | ₩21,682 | +4.66% | 2.9만 |
|---|
| 2026.02.05 | ₩22,512 | ₩22,633 | ₩19,953 | ₩20,208 | -10.24% | 10만 |
|---|
| 2026.02.04 | ₩23,899 | ₩24,154 | ₩23,129 | ₩23,437 | -1.93% | 3.8만 |
|---|
| 2026.02.03 | ₩24,764 | ₩24,965 | ₩23,504 | ₩24,388 | -1.52% | 2.1만 |
|---|
| 2026.02.02 | ₩25,005 | ₩25,259 | ₩24,871 | ₩24,978 | -0.11% | 2.5만 |
|---|
| 2026.01.30 | ₩26,318 | ₩26,827 | ₩26,130 | ₩26,693 | +1.43% | 2.4만 |
|---|
| 2026.01.29 | ₩27,524 | ₩27,524 | ₩26,278 | ₩26,546 | -3.55% | 3.3만 |
|---|
| 2026.01.28 | ₩28,717 | ₩28,770 | ₩28,475 | ₩28,475 | -0.84% | 1만 |
|---|
| 2026.01.27 | ₩28,167 | ₩28,623 | ₩28,006 | ₩28,623 | +1.62% | 1.2만 |
|---|
| 2026.01.26 | ₩28,140 | ₩28,341 | ₩27,960 | ₩28,087 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩28,516 | ₩28,837 | ₩28,167 | ₩28,529 | +0.05% | 3만 |
|---|
| 2026.01.22 | ₩28,583 | ₩28,583 | ₩28,292 | ₩28,516 | -0.23% | 6.1천 |
|---|
| 2026.01.21 | ₩28,542 | ₩28,824 | ₩27,886 | ₩28,757 | +0.75% | 1.6만 |
|---|
| 2026.01.20 | ₩29,025 | ₩29,025 | ₩28,462 | ₩28,569 | -1.57% | 4.2만 |
|---|
| 2026.01.16 | ₩30,124 | ₩30,244 | ₩29,976 | ₩30,244 | +0.40% | 9.9천 |
|---|
| 2026.01.15 | ₩30,258 | ₩30,258 | ₩30,110 | ₩30,191 | -0.22% | 1.3만 |
|---|
| 2026.01.14 | ₩30,204 | ₩30,207 | ₩30,022 | ₩30,164 | -0.13% | 1.7만 |
|---|
| 2026.01.13 | ₩30,270 | ₩30,551 | ₩30,217 | ₩30,503 | +0.77% | 9.3천 |
|---|
| 2026.01.12 | ₩29,802 | ₩30,150 | ₩29,708 | ₩29,953 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,802 | ₩29,842 | ₩29,549 | ₩29,668 | -0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩29,561 | ₩29,740 | ₩29,521 | ₩29,614 | +0.18% | 4.4천 |
|---|
| 2026.01.07 | ₩29,649 | ₩29,708 | ₩29,588 | ₩29,588 | -0.21% | 6.6천 |
|---|
| 2026.01.06 | ₩29,716 | ₩29,815 | ₩29,601 | ₩29,655 | -0.21% | 1.5만 |
|---|
| 2026.01.05 | ₩29,789 | ₩29,789 | ₩29,635 | ₩29,695 | -0.31% | 1.8만 |
|---|
| 2026.01.02 | ₩29,145 | ₩29,265 | ₩29,092 | ₩29,159 | +0.05% | 1.6만 |
|---|
| 2025.12.31 | ₩29,145 | ₩29,159 | ₩28,502 | ₩28,810 | -1.15% | 9.3만 |
|---|
| 2025.12.30 | ₩28,931 | ₩29,186 | ₩28,918 | ₩28,981 | +0.17% | 8.5만 |
|---|
| 2025.12.29 | ₩28,944 | ₩28,944 | ₩28,717 | ₩28,717 | -0.79% | 1.7만 |
|---|
| 2025.12.26 | ₩29,628 | ₩29,628 | ₩29,212 | ₩29,480 | -0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩29,320 | ₩29,474 | ₩29,306 | ₩29,474 | +0.53% | 6.3천 |
|---|
| 2025.12.23 | ₩29,253 | ₩29,468 | ₩29,219 | ₩29,413 | +0.55% | 7.2천 |
|---|
| 2025.12.22 | ₩29,413 | ₩29,507 | ₩29,281 | ₩29,400 | -0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩29,038 | ₩29,212 | ₩29,011 | ₩29,156 | +0.41% | 7.9천 |
|---|
| 2025.12.18 | ₩29,748 | ₩29,815 | ₩28,556 | ₩28,717 | -3.47% | 2.1만 |
|---|
| 2025.12.17 | ₩29,963 | ₩30,421 | ₩28,864 | ₩28,971 | -3.31% | 2만 |
|---|
| 2025.12.16 | ₩29,534 | ₩29,789 | ₩29,401 | ₩29,574 | +0.14% | 1.3만 |
|---|
| 2025.12.15 | ₩30,231 | ₩30,231 | ₩28,851 | ₩29,078 | -3.81% | 4.2만 |
|---|
| 2025.12.12 | ₩30,820 | ₩30,823 | ₩30,150 | ₩30,244 | -1.87% | 2.4만 |
|---|
| 2025.12.11 | ₩30,845 | ₩31,343 | ₩30,526 | ₩31,343 | +1.62% | 9.8천 |
|---|
| 2025.12.10 | ₩31,410 | ₩31,812 | ₩31,303 | ₩31,410 | 0.00% | 9.7천 |
|---|
| 2025.12.09 | ₩30,954 | ₩31,772 | ₩30,954 | ₩31,464 | +1.65% | 1.3만 |
|---|
| 2025.12.08 | ₩30,914 | ₩31,142 | ₩30,566 | ₩30,847 | -0.22% | 2.2만 |
|---|
| 2025.12.05 | ₩30,807 | ₩30,928 | ₩30,177 | ₩30,365 | -1.44% | 2.5만 |
|---|
| 2025.12.04 | ₩30,913 | ₩31,229 | ₩30,913 | ₩31,062 | +0.48% | 1.9만 |
|---|
| 2025.12.03 | ₩31,035 | ₩31,155 | ₩30,820 | ₩31,075 | +0.13% | 3.3만 |
|---|
| 2025.12.02 | ₩30,030 | ₩30,792 | ₩29,976 | ₩30,539 | +1.70% | 4.4만 |
|---|
| 2025.12.01 | ₩29,413 | ₩29,413 | ₩28,552 | ₩29,145 | -0.91% | 3.1만 |
|---|
| 2025.11.28 | ₩30,834 | ₩30,834 | ₩30,392 | ₩30,392 | -1.43% | 2.5만 |
|---|
| 2025.11.26 | ₩29,616 | ₩30,164 | ₩29,480 | ₩30,102 | +1.64% | 6.6천 |
|---|
| 2025.11.25 | ₩30,365 | ₩30,485 | ₩30,016 | ₩30,287 | -0.26% | 1.7만 |
|---|
| 2025.11.24 | ₩29,896 | ₩30,552 | ₩29,590 | ₩30,445 | +1.84% | 2.1만 |
|---|
| 2025.11.21 | ₩29,166 | ₩29,435 | ₩28,676 | ₩29,226 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩31,410 | ₩31,410 | ₩29,480 | ₩29,661 | -5.57% | 2.1만 |
|---|
| 2025.11.19 | ₩31,383 | ₩31,691 | ₩30,325 | ₩30,753 | -2.01% | 2.2만 |
|---|
| 2025.11.18 | ₩31,356 | ₩32,187 | ₩31,303 | ₩31,772 | +1.32% | 1.1만 |
|---|
| 2025.11.17 | ₩31,718 | ₩32,562 | ₩31,356 | ₩31,544 | -0.55% | 1.5만 |
|---|
| 2025.11.14 | ₩32,522 | ₩32,935 | ₩32,053 | ₩32,053 | -1.44% | 1.9만 |
|---|
| 2025.11.13 | ₩34,479 | ₩34,720 | ₩33,018 | ₩33,058 | -4.12% | 1.6만 |
|---|
| 2025.11.12 | ₩36,004 | ₩36,004 | ₩34,961 | ₩35,110 | -2.48% | 6.6천 |
|---|
| 2025.11.11 | ₩35,980 | ₩36,033 | ₩35,403 | ₩35,403 | -1.60% | 6천 |
|---|
| 2025.11.10 | ₩36,391 | ₩36,475 | ₩36,047 | ₩36,365 | -0.07% | 7.9천 |
|---|
| 2025.11.07 | ₩34,372 | ₩35,698 | ₩34,372 | ₩35,591 | +3.55% | 2.9만 |
|---|
| 2025.11.06 | ₩35,127 | ₩35,296 | ₩34,666 | ₩34,707 | -1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩35,015 | ₩35,769 | ₩35,015 | ₩35,444 | +1.22% | 1.1만 |
|---|
| 2025.11.04 | ₩35,511 | ₩36,020 | ₩34,264 | ₩34,613 | -2.53% | 2.8만 |
|---|
| 2025.11.03 | ₩36,449 | ₩36,718 | ₩36,114 | ₩36,502 | +0.15% | 4.3만 |
|---|
| 2025.10.31 | ₩37,011 | ₩37,172 | ₩36,770 | ₩37,058 | +0.13% | 2.3만 |
|---|
| 2025.10.30 | ₩37,199 | ₩37,199 | ₩36,355 | ₩36,379 | -2.20% | 3.7만 |
|---|
| 2025.10.29 | ₩38,445 | ₩38,445 | ₩37,454 | ₩37,695 | -1.95% | 1.2만 |
|---|
| 2025.10.28 | ₩39,464 | ₩39,531 | ₩39,075 | ₩39,222 | -0.61% | 1.8만 |
|---|
| 2025.10.27 | ₩39,383 | ₩39,489 | ₩39,169 | ₩39,356 | -0.07% | 2.5만 |
|---|
| 2025.10.24 | ₩38,459 | ₩38,459 | ₩37,952 | ₩38,164 | -0.77% | 4.5만 |
|---|
| 2025.10.23 | ₩37,856 | ₩38,298 | ₩37,735 | ₩38,217 | +0.96% | 2.2만 |
|---|
| 2025.10.22 | ₩37,511 | ₩37,641 | ₩37,293 | ₩37,467 | -0.12% | 5.1만 |
|---|
| 2025.10.21 | ₩37,454 | ₩38,392 | ₩37,379 | ₩38,059 | +1.62% | 1.2만 |
|---|
| 2025.10.20 | ₩37,829 | ₩38,063 | ₩37,789 | ₩37,936 | +0.28% | 1.9만 |
|---|
| 2025.10.17 | ₩36,382 | ₩36,918 | ₩36,221 | ₩36,663 | +0.77% | 4.7만 |
|---|
| 2025.10.16 | ₩38,271 | ₩38,271 | ₩36,877 | ₩37,199 | -2.80% | 3.1만 |
|---|
| 2025.10.15 | ₩37,869 | ₩38,504 | ₩37,521 | ₩38,244 | +0.99% | 2.7만 |
|---|
| 2025.10.14 | ₩38,231 | ₩38,794 | ₩37,791 | ₩38,526 | +0.77% | 2.6만 |
|---|
| 2025.10.13 | ₩40,321 | ₩40,722 | ₩40,000 | ₩40,692 | +0.92% | 2.1만 |
|---|
| 2025.10.10 | ₩42,211 | ₩42,211 | ₩40,773 | ₩40,777 | -3.40% | 3.1만 |
|---|