시장 데이터를 불러오는 중
전체 종목
CoinShares Bitcoin and Ether ETF 과거 주가
CoinShares Bitcoin and Ether ETF · BTF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CoinShares Bitcoin and Ether ETF · BTF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,148 | ₩30,228 | ₩28,780 | ₩29,370 | -2.58% | 8.6천 |
| 2026.10.08 | ₩30,014 | ₩30,014 | ₩29,303 | ₩29,603 | -1.37% | 3.9천 |
| 2026.10.07 | ₩30,550 | ₩30,872 | ₩30,104 | ₩30,544 | -0.02% | 4.5천 |
| 2026.10.06 | ₩30,765 | ₩32,066 | ₩30,765 | ₩31,506 | +2.41% | 4.5천 |
| 2026.10.05 | ₩32,052 | ₩32,066 | ₩30,090 | ₩31,237 | -2.54% | 5.2천 |
| 2026.10.02 | ₩32,186 | ₩32,253 | ₩30,739 | ₩30,739 | -4.50% | 3.1천 |
| 2026.10.01 | ₩31,476 | ₩31,556 | ₩31,409 | ₩31,536 | +0.19% | 2.8천 |
| 2026.09.30 | ₩30,926 | ₩31,449 | ₩30,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,138 |
| +0.69% |
| 3.5천 |
| 2026.09.29 | ₩31,824 | ₩31,865 | ₩30,403 | ₩30,923 | -2.83% | 4.4천 |
|---|
| 2026.09.28 | ₩30,751 | ₩31,489 | ₩30,751 | ₩30,840 | +0.29% | 2.6천 |
|---|
| 2026.09.25 | ₩30,644 | ₩31,583 | ₩30,644 | ₩31,008 | +1.19% | 3.6천 |
|---|
| 2026.09.24 | ₩30,523 | ₩31,489 | ₩30,523 | ₩31,004 | +1.57% | 2.5천 |
|---|
| 2026.09.23 | ₩32,079 | ₩32,079 | ₩30,792 | ₩31,069 | -3.15% | 3.5천 |
|---|
| 2026.09.22 | ₩30,778 | ₩32,428 | ₩30,778 | ₩32,291 | +4.92% | 8.9천 |
|---|
| 2026.09.21 | ₩32,106 | ₩32,428 | ₩31,274 | ₩32,418 | +0.97% | 9.2천 |
|---|
| 2026.09.18 | ₩27,627 | ₩30,725 | ₩27,627 | ₩30,641 | +10.91% | 1.1만 |
|---|
| 2026.09.17 | ₩27,801 | ₩28,981 | ₩27,801 | ₩28,689 | +3.19% | 4천 |
|---|
| 2026.09.16 | ₩28,337 | ₩28,713 | ₩28,217 | ₩28,384 | +0.17% | 2.9천 |
|---|
| 2026.09.15 | ₩28,163 | ₩28,686 | ₩27,982 | ₩28,166 | +0.01% | 4.4천 |
|---|
| 2026.09.14 | ₩29,477 | ₩29,839 | ₩28,552 | ₩29,347 | -0.44% | 9.7천 |
|---|
| 2026.09.11 | ₩28,163 | ₩30,054 | ₩28,163 | ₩28,870 | +2.51% | 3.6만 |
|---|
| 2026.09.10 | ₩28,793 | ₩28,954 | ₩28,657 | ₩28,657 | -0.48% | 1.6천 |
|---|
| 2026.09.09 | ₩29,665 | ₩29,716 | ₩29,151 | ₩29,151 | -1.73% | 1.7천 |
|---|
| 2026.09.08 | ₩29,384 | ₩29,719 | ₩29,016 | ₩29,016 | -1.25% | 2.6천 |
|---|
| 2026.09.04 | ₩29,357 | ₩29,504 | ₩28,969 | ₩29,322 | -0.12% | 5.5천 |
|---|
| 2026.09.03 | ₩29,015 | ₩30,094 | ₩29,015 | ₩29,763 | +2.58% | 2.5천 |
|---|
| 2026.09.02 | ₩28,686 | ₩28,730 | ₩28,611 | ₩28,730 | +0.15% | 4.4천 |
|---|
| 2026.09.01 | ₩29,196 | ₩29,357 | ₩28,875 | ₩28,875 | -1.10% | 7.6천 |
|---|
| 2026.08.31 | ₩29,276 | ₩29,598 | ₩29,156 | ₩29,598 | +1.10% | 2.6천 |
|---|
| 2026.08.28 | ₩29,853 | ₩29,873 | ₩28,834 | ₩29,082 | -2.58% | 6.6천 |
|---|
| 2026.08.27 | ₩29,839 | ₩30,175 | ₩29,062 | ₩29,782 | -0.19% | 8.7천 |
|---|
| 2026.08.26 | ₩29,303 | ₩29,531 | ₩28,177 | ₩29,270 | -0.11% | 9.3천 |
|---|
| 2026.08.25 | ₩28,995 | ₩29,705 | ₩28,579 | ₩29,511 | +1.78% | 6.3천 |
|---|
| 2026.08.24 | ₩28,632 | ₩30,135 | ₩28,083 | ₩28,988 | +1.24% | 9.8천 |
|---|
| 2026.08.21 | ₩28,753 | ₩29,035 | ₩27,198 | ₩28,669 | -0.29% | 2만 |
|---|
| 2026.08.20 | ₩27,157 | ₩27,761 | ₩26,434 | ₩27,214 | +0.21% | 6.4천 |
|---|
| 2026.08.19 | ₩23,617 | ₩25,441 | ₩23,617 | ₩25,351 | +7.34% | 5.1천 |
|---|
| 2026.08.18 | ₩23,054 | ₩23,536 | ₩23,054 | ₩23,295 | +1.05% | 1.3천 |
|---|
| 2026.08.17 | ₩23,161 | ₩23,509 | ₩23,040 | ₩23,166 | +0.02% | 3.9천 |
|---|
| 2026.08.14 | ₩22,879 | ₩23,281 | ₩22,752 | ₩22,946 | +0.29% | 3.2천 |
|---|
| 2026.08.13 | ₩23,141 | ₩23,281 | ₩22,799 | ₩23,000 | -0.61% | 5.1천 |
|---|
| 2026.08.12 | ₩23,067 | ₩23,322 | ₩23,054 | ₩23,091 | +0.10% | 3.5천 |
|---|
| 2026.08.11 | ₩23,201 | ₩23,295 | ₩22,909 | ₩22,957 | -1.05% | 900 |
|---|
| 2026.08.10 | ₩22,450 | ₩23,483 | ₩22,450 | ₩23,157 | +3.15% | 3.7천 |
|---|
| 2026.08.07 | ₩23,670 | ₩23,711 | ₩22,396 | ₩23,253 | -1.76% | 6.4천 |
|---|
| 2026.08.06 | ₩23,375 | ₩23,644 | ₩23,375 | ₩23,550 | +0.75% | 5.8천 |
|---|
| 2026.08.05 | ₩23,147 | ₩23,758 | ₩23,147 | ₩23,685 | +2.32% | 4.7천 |
|---|
| 2026.08.04 | ₩21,954 | ₩23,310 | ₩21,954 | ₩23,310 | +6.18% | 5.3천 |
|---|
| 2026.08.03 | ₩22,799 | ₩23,221 | ₩22,785 | ₩23,214 | +1.82% | 1.8천 |
|---|
| 2026.07.31 | ₩23,228 | ₩23,235 | ₩22,812 | ₩23,027 | -0.87% | 3.3천 |
|---|
| 2026.07.30 | ₩23,664 | ₩23,724 | ₩23,630 | ₩23,724 | +0.26% | 1.1천 |
|---|
| 2026.07.29 | ₩23,442 | ₩23,523 | ₩23,228 | ₩23,283 | -0.68% | 4.5천 |
|---|
| 2026.07.28 | ₩23,590 | ₩23,590 | ₩23,469 | ₩23,523 | -0.28% | 1.2천 |
|---|
| 2026.07.27 | ₩23,912 | ₩24,193 | ₩23,684 | ₩23,905 | -0.03% | 3.2천 |
|---|
| 2026.07.24 | ₩23,235 | ₩23,281 | ₩22,638 | ₩23,235 | 0.00% | 4.8천 |
|---|
| 2026.07.23 | ₩23,563 | ₩23,670 | ₩23,322 | ₩23,398 | -0.70% | 1.4천 |
|---|
| 2026.07.22 | ₩23,898 | ₩24,046 | ₩23,898 | ₩23,952 | +0.22% | 2.9천 |
|---|
| 2026.07.21 | ₩24,193 | ₩24,193 | ₩23,952 | ₩24,073 | -0.50% | 3.2천 |
|---|
| 2026.07.20 | ₩23,295 | ₩23,697 | ₩23,255 | ₩23,645 | +1.50% | 1.8만 |
|---|
| 2026.07.17 | ₩23,040 | ₩23,174 | ₩23,040 | ₩23,147 | +0.47% | 2.1천 |
|---|
| 2026.07.16 | ₩23,416 | ₩23,509 | ₩23,255 | ₩23,362 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩23,925 | ₩23,952 | ₩23,751 | ₩23,805 | -0.50% | 5천 |
|---|
| 2026.07.14 | ₩23,362 | ₩23,590 | ₩23,201 | ₩23,456 | +0.40% | 5.8천 |
|---|
| 2026.07.13 | ₩22,396 | ₩22,396 | ₩22,289 | ₩22,383 | -0.06% | 1.4천 |
|---|
| 2026.07.10 | ₩22,779 | ₩22,826 | ₩22,698 | ₩22,785 | +0.03% | 1.1천 |
|---|
| 2026.07.09 | ₩22,329 | ₩22,376 | ₩22,329 | ₩22,376 | +0.21% | 1천 |
|---|
| 2026.07.08 | ₩22,034 | ₩22,155 | ₩21,920 | ₩22,132 | +0.44% | 7.5천 |
|---|
| 2026.07.07 | ₩22,443 | ₩22,897 | ₩22,423 | ₩22,799 | +1.58% | 3천 |
|---|
| 2026.07.06 | ₩21,914 | ₩23,040 | ₩21,914 | ₩22,765 | +3.89% | 5.4천 |
|---|
| 2026.07.02 | ₩21,726 | ₩21,860 | ₩21,726 | ₩21,788 | +0.28% | 3.3천 |
|---|
| 2026.07.01 | ₩20,686 | ₩21,055 | ₩20,686 | ₩20,945 | +1.25% | 1.3천 |
|---|
| 2026.06.30 | ₩20,251 | ₩20,483 | ₩20,217 | ₩20,477 | +1.12% | 2.5천 |
|---|
| 2026.06.29 | ₩20,613 | ₩21,062 | ₩20,452 | ₩21,062 | +2.18% | 1.6천 |
|---|
| 2026.06.26 | ₩20,351 | ₩20,827 | ₩20,351 | ₩20,658 | +1.51% | 2.9천 |
|---|
| 2026.06.25 | ₩21,310 | ₩21,310 | ₩20,117 | ₩20,442 | -4.07% | 1만 |
|---|
| 2026.06.24 | ₩21,458 | ₩21,458 | ₩20,473 | ₩20,704 | -3.51% | 4.8천 |
|---|
| 2026.06.23 | ₩21,538 | ₩21,686 | ₩21,538 | ₩21,659 | +0.56% | 1천 |
|---|
| 2026.06.22 | ₩22,772 | ₩22,772 | ₩22,470 | ₩22,494 | -1.22% | 3.2천 |
|---|
| 2026.06.18 | ₩22,557 | ₩22,557 | ₩21,766 | ₩22,069 | -2.16% | 4.7천 |
|---|
| 2026.06.17 | ₩22,812 | ₩23,080 | ₩22,470 | ₩22,470 | -1.50% | 5.3천 |
|---|
| 2026.06.16 | ₩23,256 | ₩23,322 | ₩23,104 | ₩23,194 | -0.27% | 3.3천 |
|---|
| 2026.06.15 | ₩23,603 | ₩23,831 | ₩23,422 | ₩23,539 | -0.27% | 4.3천 |
|---|
| 2026.06.12 | ₩21,981 | ₩22,101 | ₩21,840 | ₩22,025 | +0.20% | 3.1천 |
|---|
| 2026.06.11 | ₩21,645 | ₩22,109 | ₩21,645 | ₩22,109 | +2.14% | 3.9천 |
|---|
| 2026.06.10 | ₩21,498 | ₩21,739 | ₩21,498 | ₩21,513 | +0.07% | 2.6천 |
|---|
| 2026.06.09 | ₩21,806 | ₩21,806 | ₩21,330 | ₩21,694 | -0.52% | 4.1천 |
|---|
| 2026.06.08 | ₩22,195 | ₩22,383 | ₩22,115 | ₩22,128 | -0.30% | 6천 |
|---|
| 2026.06.05 | ₩21,793 | ₩21,793 | ₩20,566 | ₩20,892 | -4.14% | 1.2만 |
|---|
| 2026.06.04 | ₩22,624 | ₩23,000 | ₩22,505 | ₩22,722 | +0.43% | 8.3천 |
|---|
| 2026.06.03 | ₩23,858 | ₩23,925 | ₩23,201 | ₩23,214 | -2.70% | 6.1천 |
|---|
| 2026.06.02 | ₩25,012 | ₩25,012 | ₩23,979 | ₩24,230 | -3.13% | 2.1만 |
|---|
| 2026.06.01 | ₩25,454 | ₩25,615 | ₩25,213 | ₩25,615 | +0.63% | 8.1천 |
|---|
| 2026.05.29 | ₩25,856 | ₩26,312 | ₩25,615 | ₩26,058 | +0.78% | 4.4천 |
|---|
| 2026.05.28 | ₩25,736 | ₩26,138 | ₩25,575 | ₩26,048 | +1.21% | 5.6천 |
|---|
| 2026.05.27 | ₩26,674 | ₩26,674 | ₩26,467 | ₩26,535 | -0.52% | 5.9천 |
|---|
| 2026.05.26 | ₩27,224 | ₩27,499 | ₩26,755 | ₩26,834 | -1.43% | 3.8천 |
|---|
| 2026.05.22 | ₩27,399 | ₩27,466 | ₩26,778 | ₩26,778 | -2.27% | 8.6천 |
|---|
| 2026.05.21 | ₩27,211 | ₩27,707 | ₩27,211 | ₩27,613 | +1.48% | 1.8천 |
|---|
| 2026.05.20 | ₩27,399 | ₩27,611 | ₩27,352 | ₩27,589 | +0.70% | 2.2천 |
|---|
| 2026.05.19 | ₩27,157 | ₩27,338 | ₩27,104 | ₩27,251 | +0.35% | 2.1천 |
|---|
| 2026.05.18 | ₩27,506 | ₩27,506 | ₩26,970 | ₩27,346 | -0.58% | 1.3만 |
|---|
| 2026.05.15 | ₩28,767 | ₩28,767 | ₩28,311 | ₩28,411 | -1.24% | 3.9천 |
|---|
| 2026.05.14 | ₩28,767 | ₩29,544 | ₩28,713 | ₩29,334 | +1.97% | 9.2천 |
|---|
| 2026.05.13 | ₩28,914 | ₩28,914 | ₩28,579 | ₩28,655 | -0.90% | 7.4천 |
|---|
| 2026.05.12 | ₩29,088 | ₩29,127 | ₩28,820 | ₩29,101 | +0.04% | 2.5천 |
|---|
| 2026.05.11 | ₩29,430 | ₩29,679 | ₩29,290 | ₩29,658 | +0.77% | 5.7천 |
|---|
| 2026.05.08 | ₩28,874 | ₩29,209 | ₩28,874 | ₩29,184 | +1.07% | 7천 |
|---|
| 2026.05.07 | ₩29,424 | ₩29,424 | ₩28,941 | ₩29,039 | -1.31% | 1.3만 |
|---|
| 2026.05.06 | ₩29,846 | ₩29,846 | ₩29,571 | ₩29,685 | -0.54% | 6.6천 |
|---|
| 2026.05.05 | ₩29,987 | ₩29,987 | ₩29,665 | ₩29,846 | -0.47% | 6.5천 |
|---|
| 2026.05.04 | ₩29,129 | ₩29,712 | ₩29,075 | ₩29,464 | +1.15% | 4.7천 |
|---|
| 2026.05.01 | ₩29,115 | ₩29,115 | ₩28,820 | ₩28,862 | -0.87% | 2.7천 |
|---|
| 2026.04.30 | ₩28,324 | ₩28,324 | ₩28,083 | ₩28,205 | -0.42% | 5.7천 |
|---|
| 2026.04.29 | ₩28,539 | ₩28,565 | ₩27,788 | ₩27,814 | -2.54% | 8.1천 |
|---|
| 2026.04.28 | ₩28,203 | ₩28,525 | ₩28,203 | ₩28,447 | +0.87% | 4.4천 |
|---|
| 2026.04.27 | ₩28,807 | ₩28,968 | ₩28,324 | ₩28,451 | -1.23% | 7.6천 |
|---|
| 2026.04.24 | ₩28,995 | ₩28,995 | ₩28,700 | ₩28,820 | -0.60% | 8.9천 |
|---|
| 2026.04.23 | ₩28,834 | ₩29,115 | ₩28,619 | ₩28,843 | +0.03% | 1.1만 |
|---|
| 2026.04.22 | ₩29,611 | ₩29,759 | ₩29,504 | ₩29,577 | -0.12% | 7.5천 |
|---|
| 2026.04.21 | ₩28,485 | ₩28,606 | ₩28,163 | ₩28,217 | -0.94% | 9.2천 |
|---|
| 2026.04.20 | ₩28,418 | ₩28,753 | ₩28,130 | ₩28,694 | +0.97% | 7.5천 |
|---|
| 2026.04.17 | ₩29,249 | ₩29,853 | ₩29,184 | ₩29,508 | +0.88% | 7.8천 |
|---|
| 2026.04.16 | ₩28,525 | ₩28,726 | ₩27,881 | ₩28,700 | +0.61% | 1.3만 |
|---|
| 2026.04.15 | ₩28,364 | ₩28,834 | ₩28,150 | ₩28,733 | +1.30% | 8.2천 |
|---|
| 2026.04.14 | ₩28,700 | ₩29,102 | ₩28,150 | ₩28,195 | -1.76% | 8.5천 |
|---|
| 2026.04.13 | ₩26,876 | ₩27,747 | ₩26,822 | ₩27,735 | +3.20% | 1.1만 |
|---|
| 2026.04.10 | ₩27,238 | ₩27,680 | ₩27,238 | ₩27,670 | +1.59% | 6천 |
|---|
| 2026.04.09 | ₩26,822 | ₩27,332 | ₩26,621 | ₩27,218 | +1.48% | 9.1천 |
|---|
| 2026.04.08 | ₩27,680 | ₩27,680 | ₩26,889 | ₩27,016 | -2.40% | 6천 |
|---|
| 2026.04.07 | ₩25,749 | ₩26,031 | ₩25,481 | ₩26,000 | +0.97% | 9.7천 |
|---|
| 2026.04.06 | ₩26,272 | ₩26,567 | ₩26,205 | ₩26,332 | +0.23% | 9.1천 |
|---|
| 2026.04.02 | ₩24,944 | ₩25,443 | ₩24,851 | ₩25,345 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩25,856 | ₩26,353 | ₩25,856 | ₩26,032 | +0.68% | 1.4만 |
|---|
| 2026.03.31 | ₩25,427 | ₩25,950 | ₩25,119 | ₩25,683 | +1.01% | 8.1천 |
|---|
| 2026.03.30 | ₩25,441 | ₩25,575 | ₩24,891 | ₩24,970 | -1.85% | 7.1천 |
|---|
| 2026.03.27 | ₩24,864 | ₩24,864 | ₩24,488 | ₩24,696 | -0.67% | 9.6천 |
|---|
| 2026.03.26 | ₩25,830 | ₩25,964 | ₩25,387 | ₩25,537 | -1.13% | 1만 |
|---|
| 2026.03.25 | ₩26,983 | ₩26,983 | ₩26,567 | ₩26,728 | -0.94% | 9천 |
|---|
| 2026.03.24 | ₩26,607 | ₩26,607 | ₩26,004 | ₩26,110 | -1.87% | 8.9천 |
|---|
| 2026.03.23 | ₩26,567 | ₩27,023 | ₩26,353 | ₩26,617 | +0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩26,514 | ₩26,514 | ₩26,192 | ₩26,386 | -0.48% | 9.1만 |
|---|
| 2026.03.19 | ₩26,236 | ₩26,594 | ₩25,991 | ₩26,484 | +0.95% | 3.1만 |
|---|
| 2026.03.18 | ₩27,560 | ₩27,581 | ₩26,902 | ₩26,964 | -2.16% | 1만 |
|---|
| 2026.03.17 | ₩28,378 | ₩28,780 | ₩28,244 | ₩28,492 | +0.40% | 9.7천 |
|---|
| 2026.03.16 | ₩28,096 | ₩28,579 | ₩27,936 | ₩28,461 | +1.30% | 1.5만 |
|---|
| 2026.03.13 | ₩27,460 | ₩27,600 | ₩26,406 | ₩26,496 | -3.51% | 8.2천 |
|---|
| 2026.03.12 | ₩25,977 | ₩26,312 | ₩25,789 | ₩26,178 | +0.77% | 6.8천 |
|---|
| 2026.03.11 | ₩26,366 | ₩26,440 | ₩25,789 | ₩26,241 | -0.47% | 6.9천 |
|---|
| 2026.03.10 | ₩26,178 | ₩26,487 | ₩25,581 | ₩25,878 | -1.15% | 8.3천 |
|---|
| 2026.03.09 | ₩25,535 | ₩25,709 | ₩25,360 | ₩25,701 | +0.65% | 1.8만 |
|---|
| 2026.03.06 | ₩25,374 | ₩25,374 | ₩25,045 | ₩25,170 | -0.80% | 6.1천 |
|---|
| 2026.03.05 | ₩26,862 | ₩26,916 | ₩26,151 | ₩26,489 | -1.39% | 1.5만 |
|---|
| 2026.03.04 | ₩26,527 | ₩27,586 | ₩26,353 | ₩27,171 | +2.43% | 2.2만 |
|---|
| 2026.03.03 | ₩24,877 | ₩25,508 | ₩24,649 | ₩25,163 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩24,354 | ₩26,151 | ₩24,354 | ₩25,781 | +5.86% | 1만 |
|---|
| 2026.02.27 | ₩24,609 | ₩24,690 | ₩24,220 | ₩24,360 | -1.01% | 7.9천 |
|---|
| 2026.02.26 | ₩25,803 | ₩25,803 | ₩24,971 | ₩25,378 | -1.65% | 1.1만 |
|---|
| 2026.02.25 | ₩24,864 | ₩26,078 | ₩24,864 | ₩26,015 | +4.63% | 7.9천 |
|---|
| 2026.02.24 | ₩23,255 | ₩23,805 | ₩23,255 | ₩23,778 | +2.25% | 1.1만 |
|---|
| 2026.02.23 | ₩24,475 | ₩24,475 | ₩23,630 | ₩23,784 | -2.82% | 1.1만 |
|---|
| 2026.02.20 | ₩24,757 | ₩25,186 | ₩24,649 | ₩25,075 | +1.28% | 1.6만 |
|---|
| 2026.02.19 | ₩24,435 | ₩24,851 | ₩24,395 | ₩24,830 | +1.62% | 7.3천 |
|---|
| 2026.02.18 | ₩24,958 | ₩25,320 | ₩24,529 | ₩24,645 | -1.25% | 2.1만 |
|---|
| 2026.02.17 | ₩25,266 | ₩25,400 | ₩24,784 | ₩25,258 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩25,068 | ₩26,044 | ₩25,068 | ₩25,756 | +2.74% | 1.4만 |
|---|
| 2026.02.12 | ₩25,253 | ₩25,253 | ₩24,259 | ₩24,318 | -3.70% | 7.9천 |
|---|
| 2026.02.11 | ₩25,293 | ₩25,293 | ₩24,381 | ₩24,985 | -1.22% | 1.2만 |
|---|
| 2026.02.10 | ₩25,736 | ₩25,937 | ₩25,481 | ₩25,573 | -0.63% | 1만 |
|---|
| 2026.02.09 | ₩25,722 | ₩26,674 | ₩25,575 | ₩26,661 | +3.65% | 1.1만 |
|---|
| 2026.02.06 | ₩24,891 | ₩26,534 | ₩24,891 | ₩26,083 | +4.79% | 3.4만 |
|---|
| 2026.02.05 | ₩26,205 | ₩26,379 | ₩23,335 | ₩23,684 | -9.62% | 7.5만 |
|---|
| 2026.02.04 | ₩27,935 | ₩27,989 | ₩26,688 | ₩27,385 | -1.97% | 2.7만 |
|---|
| 2026.02.03 | ₩29,196 | ₩29,196 | ₩26,983 | ₩28,724 | -1.62% | 3.8만 |
|---|
| 2026.02.02 | ₩29,223 | ₩29,866 | ₩29,169 | ₩29,180 | -0.15% | 1.9만 |
|---|
| 2026.01.30 | ₩32,602 | ₩32,964 | ₩32,025 | ₩32,398 | -0.63% | 1.4만 |
|---|
| 2026.01.29 | ₩34,627 | ₩34,627 | ₩32,790 | ₩33,214 | -4.08% | 1.3만 |
|---|
| 2026.01.28 | ₩35,646 | ₩35,727 | ₩35,298 | ₩35,439 | -0.58% | 8.2천 |
|---|
| 2026.01.27 | ₩34,761 | ₩35,566 | ₩34,520 | ₩35,534 | +2.22% | 1.3만 |
|---|
| 2026.01.26 | ₩34,077 | ₩35,099 | ₩33,890 | ₩34,474 | +1.16% | 2.4만 |
|---|
| 2026.01.23 | ₩35,070 | ₩35,841 | ₩34,667 | ₩35,103 | +0.10% | 9.4천 |
|---|
| 2026.01.22 | ₩35,271 | ₩35,338 | ₩34,775 | ₩35,003 | -0.76% | 2.8만 |
|---|
| 2026.01.21 | ₩35,271 | ₩35,941 | ₩34,332 | ₩35,774 | +1.43% | 1.5만 |
|---|
| 2026.01.20 | ₩36,210 | ₩36,277 | ₩35,291 | ₩35,465 | -2.06% | 2만 |
|---|
| 2026.01.16 | ₩38,624 | ₩38,624 | ₩37,993 | ₩38,423 | -0.52% | 5.8천 |
|---|
| 2026.01.15 | ₩39,227 | ₩39,227 | ₩38,288 | ₩38,322 | -2.31% | 1.2만 |
|---|
| 2026.01.14 | ₩38,691 | ₩39,529 | ₩38,624 | ₩39,495 | +2.08% | 1.1만 |
|---|
| 2026.01.13 | ₩37,081 | ₩37,819 | ₩36,880 | ₩37,718 | +1.72% | 4.5만 |
|---|
| 2026.01.12 | ₩36,143 | ₩36,914 | ₩36,143 | ₩36,545 | +1.11% | 7.2천 |
|---|
| 2026.01.09 | ₩36,344 | ₩36,813 | ₩36,009 | ₩36,076 | -0.74% | 1.1만 |
|---|
| 2026.01.08 | ₩36,009 | ₩36,672 | ₩35,874 | ₩36,384 | +1.04% | 4만 |
|---|
| 2026.01.07 | ₩37,081 | ₩37,216 | ₩36,545 | ₩36,679 | -1.08% | 8.3천 |
|---|
| 2026.01.06 | ₩38,423 | ₩38,423 | ₩36,947 | ₩37,618 | -2.09% | 4만 |
|---|
| 2026.01.05 | ₩37,216 | ₩38,154 | ₩36,981 | ₩38,020 | +2.16% | 3.3만 |
|---|
| 2026.01.02 | ₩35,740 | ₩36,813 | ₩35,539 | ₩36,277 | +1.50% | 4.4만 |
|---|
| 2025.12.31 | ₩35,472 | ₩35,579 | ₩34,869 | ₩35,003 | -1.32% | 5.4만 |
|---|
| 2025.12.30 | ₩35,070 | ₩35,539 | ₩34,936 | ₩34,936 | -0.38% | 2.8만 |
|---|
| 2025.12.29 | ₩34,734 | ₩35,070 | ₩34,600 | ₩34,600 | -0.39% | 8.3만 |
|---|
| 2025.12.26 | ₩35,338 | ₩35,372 | ₩34,399 | ₩34,828 | -1.44% | 1만 |
|---|
| 2025.12.24 | ₩34,734 | ₩34,936 | ₩34,399 | ₩34,734 | 0.00% | 9.6천 |
|---|
| 2025.12.23 | ₩34,936 | ₩35,237 | ₩34,533 | ₩35,070 | +0.38% | 2만 |
|---|
| 2025.12.22 | ₩36,143 | ₩36,210 | ₩35,103 | ₩35,271 | -2.41% | 3.1만 |
|---|
| 2025.12.19 | ₩35,204 | ₩35,693 | ₩34,802 | ₩35,338 | +0.38% | 4.5만 |
|---|
| 2025.12.18 | ₩35,204 | ₩35,606 | ₩33,393 | ₩33,427 | -5.05% | 25.8만 |
|---|
| 2025.12.17 | ₩35,003 | ₩36,009 | ₩33,595 | ₩33,930 | -3.07% | 7.6만 |
|---|
| 2025.12.16 | ₩84,288 | ₩85,629 | ₩84,288 | ₩85,093 | +0.95% | 1.2만 |
|---|
| 2025.12.15 | ₩88,378 | ₩88,848 | ₩83,215 | ₩83,953 | -5.01% | 1.6만 |
|---|
| 2025.12.12 | ₩91,530 | ₩91,597 | ₩87,440 | ₩88,244 | -3.59% | 1.4만 |
|---|
| 2025.12.11 | ₩89,787 | ₩91,195 | ₩88,781 | ₩91,195 | +1.57% | 8천 |
|---|
| 2025.12.10 | ₩92,670 | ₩95,486 | ₩92,234 | ₩93,260 | +0.64% | 6.3천 |
|---|
| 2025.12.09 | ₩88,781 | ₩94,749 | ₩88,580 | ₩93,072 | +4.83% | 6.6천 |
|---|
| 2025.12.08 | ₩89,787 | ₩90,249 | ₩88,043 | ₩89,183 | -0.67% | 6.2천 |
|---|
| 2025.12.05 | ₩88,714 | ₩89,854 | ₩86,300 | ₩86,957 | -1.98% | 6.3천 |
|---|
| 2025.12.04 | ₩90,994 | ₩91,490 | ₩88,513 | ₩90,323 | -0.74% | 1.1만 |
|---|
| 2025.12.03 | ₩89,518 | ₩90,792 | ₩88,915 | ₩90,323 | +0.90% | 6.2천 |
|---|
| 2025.12.02 | ₩84,221 | ₩88,513 | ₩84,221 | ₩87,306 | +3.66% | 8.4천 |
|---|
| 2025.12.01 | ₩82,746 | ₩82,880 | ₩80,231 | ₩81,405 | -1.62% | 1.4만 |
|---|
| 2025.11.28 | ₩90,390 | ₩90,390 | ₩87,440 | ₩87,983 | -2.66% | 1.1만 |
|---|
| 2025.11.26 | ₩84,892 | ₩87,842 | ₩84,255 | ₩87,574 | +3.16% | 7.7천 |
|---|
| 2025.11.25 | ₩84,489 | ₩85,468 | ₩83,215 | ₩84,892 | +0.48% | 1.1만 |
|---|
| 2025.11.24 | ₩82,276 | ₩86,434 | ₩81,807 | ₩86,233 | +4.81% | 1.5만 |
|---|
| 2025.11.21 | ₩80,131 | ₩82,042 | ₩78,857 | ₩80,734 | +0.75% | 8.7천 |
|---|
| 2025.11.20 | ₩87,909 | ₩87,943 | ₩82,478 | ₩82,967 | -5.62% | 1.8만 |
|---|
| 2025.11.19 | ₩88,177 | ₩89,518 | ₩84,623 | ₩86,125 | -2.33% | 1.8만 |
|---|
| 2025.11.18 | ₩88,915 | ₩91,396 | ₩88,647 | ₩90,303 | +1.56% | 7.5천 |
|---|
| 2025.11.17 | ₩90,591 | ₩92,563 | ₩87,104 | ₩88,083 | -2.77% | 1.2만 |
|---|
| 2025.11.14 | ₩91,463 | ₩94,152 | ₩90,994 | ₩91,114 | -0.38% | 9.8천 |
|---|
| 2025.11.13 | ₩99,308 | ₩99,979 | ₩93,206 | ₩93,347 | -6.00% | 5.3천 |
|---|
| 2025.11.12 | ₩102,460 | ₩102,594 | ₩97,900 | ₩98,638 | -3.73% | 6.5천 |
|---|
| 2025.11.11 | ₩102,058 | ₩102,058 | ₩99,644 | ₩99,744 | -2.27% | 6.9천 |
|---|
| 2025.11.10 | ₩103,667 | ₩103,667 | ₩101,722 | ₩103,171 | -0.48% | 5.1천 |
|---|
| 2025.11.07 | ₩95,352 | ₩100,851 | ₩94,883 | ₩100,750 | +5.66% | 1.1만 |
|---|
| 2025.11.06 | ₩98,705 | ₩98,705 | ₩95,956 | ₩97,029 | -1.70% | 1만 |
|---|
| 2025.11.05 | ₩98,370 | ₩101,253 | ₩97,967 | ₩100,455 | +2.12% | 3.3만 |
|---|
| 2025.11.04 | ₩101,253 | ₩102,795 | ₩93,944 | ₩95,446 | -5.74% | 3.3만 |
|---|
| 2025.11.03 | ₩106,483 | ₩106,685 | ₩102,929 | ₩103,573 | -2.73% | 1.2만 |
|---|
| 2025.10.31 | ₩109,300 | ₩110,037 | ₩108,227 | ₩109,749 | +0.41% | 3.7천 |
|---|
| 2025.10.30 | ₩107,891 | ₩107,891 | ₩105,142 | ₩105,203 | -2.49% | 8.7천 |
|---|
| 2025.10.29 | ₩113,658 | ₩113,658 | ₩109,434 | ₩110,399 | -2.87% | 5.7천 |
|---|
| 2025.10.28 | ₩116,139 | ₩116,944 | ₩113,725 | ₩113,766 | -2.04% | 4.9천 |
|---|
| 2025.10.27 | ₩116,206 | ₩117,547 | ₩115,737 | ₩116,642 | +0.38% | 7.3천 |
|---|
| 2025.10.24 | ₩111,714 | ₩111,714 | ₩109,635 | ₩110,795 | -0.82% | 7천 |
|---|
| 2025.10.23 | ₩109,031 | ₩111,043 | ₩108,361 | ₩109,709 | +0.62% | 4.3천 |
|---|
| 2025.10.22 | ₩108,026 | ₩109,031 | ₩107,355 | ₩107,489 | -0.50% | 4.9천 |
|---|
| 2025.10.21 | ₩109,300 | ₩114,999 | ₩108,770 | ₩112,565 | +2.99% | 6천 |
|---|
| 2025.10.20 | ₩112,116 | ₩112,854 | ₩110,641 | ₩111,841 | -0.25% | 7천 |
|---|
| 2025.10.17 | ₩106,081 | ₩107,891 | ₩105,008 | ₩107,456 | +1.30% | 1.2만 |
|---|
| 2025.10.16 | ₩112,719 | ₩113,135 | ₩108,495 | ₩108,884 | -3.40% | 9.9천 |
|---|
| 2025.10.15 | ₩113,591 | ₩114,195 | ₩111,003 | ₩111,975 | -1.42% | 5천 |
|---|
| 2025.10.14 | ₩111,512 | ₩115,435 | ₩110,373 | ₩114,610 | +2.78% | 9.7천 |
|---|
| 2025.10.13 | ₩115,335 | ₩118,419 | ₩114,865 | ₩118,272 | +2.55% | 1만 |
|---|
| 2025.10.10 | ₩122,845 | ₩123,716 | ₩114,262 | ₩115,013 | -6.38% | 1.1만 |
|---|