시장 데이터를 불러오는 중
전체 종목
STKd 100% Bitcoin & 100% Gold ETF 과거 주가
STKd 100% Bitcoin & 100% Gold ETF · BTGD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STKd 100% Bitcoin & 100% Gold ETF · BTGD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,831 | ₩35,951 | ₩35,617 | ₩35,697 | -0.37% | 7.8천 |
| 2026.10.08 | ₩34,962 | ₩35,314 | ₩34,302 | ₩35,016 | +0.15% | 2.4만 |
| 2026.10.07 | ₩35,163 | ₩35,589 | ₩35,029 | ₩35,363 | +0.57% | 2.4만 |
| 2026.10.06 | ₩36,927 | ₩37,341 | ₩36,860 | ₩37,061 | +0.36% | 1.1만 |
| 2026.10.05 | ₩36,927 | ₩37,274 | ₩36,454 | ₩36,686 | -0.65% | 1.1만 |
| 2026.10.02 | ₩37,542 | ₩37,662 | ₩36,072 | ₩36,245 | -3.45% | 1.6만 |
| 2026.10.01 | ₩36,031 | ₩36,780 | ₩36,005 | ₩36,684 | +1.81% | 3.6만 |
| 2026.09.30 | ₩36,900 | ₩36,900 | ₩36,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,040 |
| -2.33% |
| 3.9만 |
| 2026.09.29 | ₩36,299 | ₩36,457 | ₩35,751 | ₩36,267 | -0.09% | 1만 |
|---|
| 2026.09.28 | ₩35,898 | ₩36,259 | ₩35,337 | ₩35,763 | -0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩37,174 | ₩37,528 | ₩36,835 | ₩37,495 | +0.86% | 1.6만 |
|---|
| 2026.09.24 | ₩37,328 | ₩37,769 | ₩37,154 | ₩37,610 | +0.76% | 1만 |
|---|
| 2026.09.23 | ₩38,491 | ₩38,491 | ₩37,507 | ₩37,777 | -1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩38,811 | ₩39,453 | ₩38,773 | ₩39,358 | +1.41% | 1.7만 |
|---|
| 2026.09.21 | ₩38,598 | ₩39,386 | ₩38,430 | ₩39,199 | +1.56% | 4만 |
|---|
| 2026.09.18 | ₩35,711 | ₩37,194 | ₩35,711 | ₩37,161 | +4.06% | 1.9만 |
|---|
| 2026.09.17 | ₩34,748 | ₩35,136 | ₩34,655 | ₩34,759 | +0.03% | 2.5만 |
|---|
| 2026.09.16 | ₩34,468 | ₩34,655 | ₩33,412 | ₩33,996 | -1.37% | 2만 |
|---|
| 2026.09.15 | ₩34,468 | ₩34,642 | ₩33,840 | ₩34,221 | -0.72% | 1.8만 |
|---|
| 2026.09.14 | ₩34,748 | ₩35,791 | ₩34,748 | ₩35,497 | +2.15% | 2.2만 |
|---|
| 2026.09.11 | ₩35,443 | ₩36,259 | ₩35,143 | ₩35,256 | -0.53% | 1.1만 |
|---|
| 2026.09.10 | ₩35,163 | ₩35,403 | ₩34,882 | ₩35,016 | -0.42% | 2.4만 |
|---|
| 2026.09.09 | ₩37,020 | ₩37,087 | ₩35,737 | ₩36,133 | -2.40% | 1.9만 |
|---|
| 2026.09.08 | ₩36,285 | ₩36,486 | ₩35,859 | ₩35,938 | -0.96% | 4.6만 |
|---|
| 2026.09.04 | ₩36,753 | ₩37,258 | ₩36,553 | ₩37,242 | +1.33% | 1.7만 |
|---|
| 2026.09.03 | ₩36,967 | ₩38,598 | ₩36,967 | ₩38,598 | +4.41% | 2.9만 |
|---|
| 2026.09.02 | ₩35,230 | ₩35,844 | ₩35,192 | ₩35,844 | +1.75% | 2.7만 |
|---|
| 2026.09.01 | ₩35,684 | ₩36,112 | ₩35,016 | ₩35,227 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩36,566 | ₩37,141 | ₩36,352 | ₩37,121 | +1.52% | 2.6만 |
|---|
| 2026.08.28 | ₩38,544 | ₩39,039 | ₩36,379 | ₩36,578 | -5.10% | 5만 |
|---|
| 2026.08.27 | ₩38,571 | ₩39,560 | ₩38,424 | ₩39,113 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩38,230 | ₩38,638 | ₩37,983 | ₩38,267 | +0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩38,517 | ₩39,353 | ₩38,290 | ₩39,079 | +1.46% | 8만 |
|---|
| 2026.08.24 | ₩39,306 | ₩39,693 | ₩38,757 | ₩38,965 | -0.87% | 6.5만 |
|---|
| 2026.08.21 | ₩37,689 | ₩38,223 | ₩37,317 | ₩37,943 | +0.67% | 7.9만 |
|---|
| 2026.08.20 | ₩34,374 | ₩35,176 | ₩34,080 | ₩35,107 | +2.13% | 6만 |
|---|
| 2026.08.19 | ₩30,859 | ₩33,118 | ₩30,780 | ₩32,951 | +6.78% | 3만 |
|---|
| 2026.08.18 | ₩30,071 | ₩30,325 | ₩29,993 | ₩29,993 | -0.26% | 8.8천 |
|---|
| 2026.08.17 | ₩29,897 | ₩30,396 | ₩29,897 | ₩30,385 | +1.63% | 1.6만 |
|---|
| 2026.08.14 | ₩29,349 | ₩29,655 | ₩29,290 | ₩29,436 | +0.30% | 1.2만 |
|---|
| 2026.08.13 | ₩29,886 | ₩29,886 | ₩29,389 | ₩29,536 | -1.17% | 1만 |
|---|
| 2026.08.12 | ₩30,138 | ₩30,338 | ₩29,910 | ₩29,964 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩30,325 | ₩30,337 | ₩29,563 | ₩29,723 | -1.98% | 3.3만 |
|---|
| 2026.08.10 | ₩30,057 | ₩30,285 | ₩29,817 | ₩30,138 | +0.27% | 3.2만 |
|---|
| 2026.08.07 | ₩30,325 | ₩30,579 | ₩30,071 | ₩30,294 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩28,868 | ₩29,697 | ₩28,868 | ₩29,419 | +1.91% | 1.2만 |
|---|
| 2026.08.05 | ₩28,868 | ₩29,735 | ₩28,816 | ₩29,642 | +2.68% | 3.4만 |
|---|
| 2026.08.04 | ₩27,959 | ₩28,267 | ₩27,959 | ₩28,217 | +0.92% | 1.7만 |
|---|
| 2026.08.03 | ₩27,131 | ₩27,872 | ₩27,053 | ₩27,835 | +2.60% | 4.5만 |
|---|
| 2026.07.31 | ₩27,826 | ₩27,826 | ₩27,164 | ₩27,491 | -1.20% | 1.1만 |
|---|
| 2026.07.30 | ₩28,460 | ₩28,774 | ₩28,427 | ₩28,696 | +0.83% | 8.8천 |
|---|
| 2026.07.29 | ₩27,826 | ₩28,547 | ₩27,625 | ₩27,759 | -0.24% | 2.6만 |
|---|
| 2026.07.28 | ₩27,518 | ₩27,919 | ₩27,237 | ₩27,759 | +0.87% | 2만 |
|---|
| 2026.07.27 | ₩28,534 | ₩28,972 | ₩28,340 | ₩28,641 | +0.37% | 4.8만 |
|---|
| 2026.07.24 | ₩28,213 | ₩28,267 | ₩27,935 | ₩28,173 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩28,614 | ₩28,614 | ₩28,267 | ₩28,427 | -0.65% | 1.3만 |
|---|
| 2026.07.22 | ₩29,403 | ₩29,917 | ₩29,403 | ₩29,608 | +0.70% | 8.1천 |
|---|
| 2026.07.21 | ₩29,202 | ₩29,536 | ₩29,202 | ₩29,441 | +0.82% | 2.1만 |
|---|
| 2026.07.20 | ₩28,026 | ₩28,601 | ₩27,799 | ₩28,307 | +1.00% | 9.3천 |
|---|
| 2026.07.17 | ₩27,137 | ₩28,066 | ₩26,970 | ₩28,013 | +3.23% | 1.3만 |
|---|
| 2026.07.16 | ₩28,013 | ₩28,287 | ₩27,719 | ₩27,852 | -0.57% | 1만 |
|---|
| 2026.07.15 | ₩28,908 | ₩28,943 | ₩28,507 | ₩28,658 | -0.86% | 5.6천 |
|---|
| 2026.07.14 | ₩28,360 | ₩28,868 | ₩28,216 | ₩28,440 | +0.28% | 1.1만 |
|---|
| 2026.07.13 | ₩27,692 | ₩27,705 | ₩26,917 | ₩27,157 | -1.93% | 4.8만 |
|---|
| 2026.07.10 | ₩28,534 | ₩28,868 | ₩28,427 | ₩28,614 | +0.28% | 6.5천 |
|---|
| 2026.07.09 | ₩28,133 | ₩28,520 | ₩28,133 | ₩28,427 | +1.05% | 8.6천 |
|---|
| 2026.07.08 | ₩27,565 | ₩27,721 | ₩27,010 | ₩27,705 | +0.51% | 3.4만 |
|---|
| 2026.07.07 | ₩28,694 | ₩29,068 | ₩28,427 | ₩28,663 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩27,719 | ₩29,002 | ₩27,719 | ₩28,921 | +4.34% | 1.9만 |
|---|
| 2026.07.02 | ₩27,665 | ₩28,026 | ₩27,625 | ₩27,689 | +0.09% | 1.7만 |
|---|
| 2026.07.01 | ₩25,848 | ₩26,903 | ₩25,848 | ₩26,489 | +2.48% | 1.6만 |
|---|
| 2026.06.30 | ₩25,580 | ₩26,128 | ₩25,551 | ₩25,807 | +0.89% | 1.9만 |
|---|
| 2026.06.29 | ₩26,395 | ₩26,663 | ₩25,861 | ₩26,476 | +0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩26,021 | ₩27,064 | ₩26,021 | ₩26,596 | +2.21% | 2.1만 |
|---|
| 2026.06.25 | ₩26,596 | ₩26,623 | ₩25,754 | ₩26,075 | -1.96% | 1.9만 |
|---|
| 2026.06.24 | ₩26,903 | ₩27,184 | ₩25,787 | ₩26,088 | -3.03% | 5만 |
|---|
| 2026.06.23 | ₩28,013 | ₩28,467 | ₩27,866 | ₩28,133 | +0.43% | 3.4만 |
|---|
| 2026.06.22 | ₩29,844 | ₩30,258 | ₩29,523 | ₩29,603 | -0.81% | 3.9만 |
|---|
| 2026.06.18 | ₩30,178 | ₩30,191 | ₩28,908 | ₩29,202 | -3.23% | 4.3만 |
|---|
| 2026.06.17 | ₩31,274 | ₩31,982 | ₩30,084 | ₩30,138 | -3.63% | 37.4만 |
|---|
| 2026.06.16 | ₩31,795 | ₩31,862 | ₩31,487 | ₩31,648 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩32,356 | ₩32,463 | ₩31,902 | ₩31,929 | -1.32% | 2.9만 |
|---|
| 2026.06.12 | ₩29,656 | ₩30,291 | ₩29,416 | ₩29,817 | +0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩28,654 | ₩30,020 | ₩28,601 | ₩29,910 | +4.38% | 62.6만 |
|---|
| 2026.06.10 | ₩28,641 | ₩29,159 | ₩28,267 | ₩28,400 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩30,351 | ₩30,605 | ₩28,908 | ₩29,656 | -2.29% | 3.5만 |
|---|
| 2026.06.08 | ₩30,926 | ₩31,213 | ₩30,779 | ₩30,833 | -0.30% | 8.4만 |
|---|
| 2026.06.05 | ₩30,806 | ₩30,926 | ₩28,708 | ₩29,242 | -5.08% | 4.3만 |
|---|
| 2026.06.04 | ₩32,062 | ₩32,637 | ₩31,741 | ₩32,129 | +0.21% | 3만 |
|---|
| 2026.06.03 | ₩33,412 | ₩33,666 | ₩32,730 | ₩32,738 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩34,989 | ₩35,149 | ₩33,612 | ₩34,107 | -2.52% | 5.9만 |
|---|
| 2026.06.01 | ₩36,125 | ₩36,352 | ₩35,577 | ₩36,125 | 0.00% | 5.4만 |
|---|
| 2026.05.29 | ₩37,221 | ₩38,250 | ₩37,113 | ₩37,710 | +1.31% | 2.1만 |
|---|
| 2026.05.28 | ₩36,419 | ₩37,568 | ₩36,259 | ₩37,292 | +2.40% | 1.9만 |
|---|
| 2026.05.27 | ₩37,381 | ₩37,769 | ₩37,194 | ₩37,702 | +0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩39,306 | ₩39,732 | ₩38,424 | ₩38,718 | -1.50% | 3.5만 |
|---|
| 2026.05.22 | ₩39,573 | ₩39,587 | ₩38,598 | ₩38,731 | -2.13% | 2.9만 |
|---|
| 2026.05.21 | ₩39,399 | ₩40,161 | ₩39,065 | ₩39,907 | +1.29% | 1.9만 |
|---|
| 2026.05.20 | ₩39,239 | ₩39,961 | ₩39,079 | ₩39,921 | +1.74% | 4.3만 |
|---|
| 2026.05.19 | ₩38,932 | ₩39,293 | ₩38,704 | ₩39,092 | +0.41% | 1.5만 |
|---|
| 2026.05.18 | ₩40,041 | ₩40,041 | ₩39,065 | ₩39,760 | -0.70% | 2.4만 |
|---|
| 2026.05.15 | ₩41,217 | ₩41,295 | ₩40,455 | ₩40,816 | -0.97% | 2만 |
|---|
| 2026.05.14 | ₩42,365 | ₩43,623 | ₩42,300 | ₩43,008 | +1.52% | 1.8만 |
|---|
| 2026.05.13 | ₩42,634 | ₩42,634 | ₩42,010 | ₩42,460 | -0.41% | 4.5만 |
|---|
| 2026.05.12 | ₩43,008 | ₩43,342 | ₩42,366 | ₩43,342 | +0.78% | 4.9만 |
|---|
| 2026.05.11 | ₩43,663 | ₩44,144 | ₩43,429 | ₩44,064 | +0.92% | 3.2만 |
|---|
| 2026.05.08 | ₩42,781 | ₩43,195 | ₩42,647 | ₩43,060 | +0.65% | 2.2만 |
|---|
| 2026.05.07 | ₩43,756 | ₩43,756 | ₩42,634 | ₩42,954 | -1.83% | 8.6만 |
|---|
| 2026.05.06 | ₩43,649 | ₩43,943 | ₩43,382 | ₩43,543 | -0.24% | 2.7만 |
|---|
| 2026.05.05 | ₩42,448 | ₩42,580 | ₩42,072 | ₩42,366 | -0.19% | 1.8만 |
|---|
| 2026.05.04 | ₩40,883 | ₩41,725 | ₩40,682 | ₩41,109 | +0.55% | 2.2만 |
|---|
| 2026.05.01 | ₩40,843 | ₩41,625 | ₩40,843 | ₩41,164 | +0.79% | 1.2만 |
|---|
| 2026.04.30 | ₩39,974 | ₩40,241 | ₩39,974 | ₩40,054 | +0.20% | 1.3만 |
|---|
| 2026.04.29 | ₩39,693 | ₩39,707 | ₩38,624 | ₩39,119 | -1.45% | 16.4만 |
|---|
| 2026.04.28 | ₩39,760 | ₩39,987 | ₩39,441 | ₩39,987 | +0.57% | 1.8만 |
|---|
| 2026.04.27 | ₩41,578 | ₩41,665 | ₩40,709 | ₩40,950 | -1.51% | 2.8만 |
|---|
| 2026.04.24 | ₩41,671 | ₩42,099 | ₩41,671 | ₩41,765 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩41,859 | ₩42,433 | ₩41,043 | ₩41,674 | -0.44% | 26.9만 |
|---|
| 2026.04.22 | ₩42,527 | ₩42,888 | ₩42,493 | ₩42,701 | +0.41% | 1.5만 |
|---|
| 2026.04.21 | ₩41,444 | ₩41,658 | ₩39,934 | ₩40,148 | -3.13% | 3.6만 |
|---|
| 2026.04.20 | ₩41,431 | ₩42,159 | ₩41,070 | ₩42,003 | +1.38% | 3.7만 |
|---|
| 2026.04.17 | ₩42,473 | ₩43,663 | ₩42,433 | ₩43,101 | +1.48% | 2.7만 |
|---|
| 2026.04.16 | ₩41,418 | ₩41,418 | ₩40,228 | ₩41,375 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,916 | ₩41,297 | ₩40,562 | ₩41,284 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩40,896 | ₩41,587 | ₩40,896 | ₩41,177 | +0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩38,571 | ₩39,907 | ₩38,445 | ₩39,907 | +3.47% | 2.6만 |
|---|
| 2026.04.10 | ₩39,693 | ₩40,161 | ₩39,337 | ₩40,005 | +0.78% | 1.5만 |
|---|
| 2026.04.09 | ₩38,711 | ₩39,907 | ₩38,536 | ₩39,432 | +1.86% | 2.7만 |
|---|
| 2026.04.08 | ₩39,688 | ₩39,688 | ₩38,424 | ₩38,753 | -2.36% | 27.6만 |
|---|
| 2026.04.07 | ₩36,606 | ₩37,328 | ₩36,045 | ₩37,328 | +1.97% | 25.6만 |
|---|
| 2026.04.06 | ₩37,355 | ₩37,635 | ₩37,053 | ₩37,315 | -0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩34,855 | ₩36,112 | ₩34,700 | ₩35,911 | +3.03% | 2.2만 |
|---|
| 2026.04.01 | ₩37,248 | ₩37,889 | ₩37,007 | ₩37,288 | +0.11% | 23.5만 |
|---|
| 2026.03.31 | ₩35,256 | ₩36,579 | ₩35,203 | ₩36,579 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩35,684 | ₩35,811 | ₩34,348 | ₩34,575 | -3.11% | 2.6만 |
|---|
| 2026.03.27 | ₩33,973 | ₩34,640 | ₩33,599 | ₩34,361 | +1.14% | 17.5만 |
|---|
| 2026.03.26 | ₩35,577 | ₩35,884 | ₩34,401 | ₩34,481 | -3.08% | 2.4만 |
|---|
| 2026.03.25 | ₩37,769 | ₩37,889 | ₩36,793 | ₩37,034 | -1.95% | 1.5만 |
|---|
| 2026.03.24 | ₩35,490 | ₩35,818 | ₩34,882 | ₩35,337 | -0.43% | 10.7만 |
|---|
| 2026.03.23 | ₩36,219 | ₩37,328 | ₩35,283 | ₩36,018 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩38,036 | ₩38,036 | ₩36,265 | ₩36,673 | -3.58% | 24.4만 |
|---|
| 2026.03.19 | ₩36,767 | ₩38,036 | ₩36,473 | ₩37,796 | +2.80% | 9.6만 |
|---|
| 2026.03.18 | ₩40,870 | ₩41,078 | ₩39,840 | ₩39,961 | -2.22% | 8만 |
|---|
| 2026.03.17 | ₩42,914 | ₩43,522 | ₩42,861 | ₩43,396 | +1.12% | 2.5만 |
|---|
| 2026.03.16 | ₩43,115 | ₩43,676 | ₩42,487 | ₩43,101 | -0.03% | 14만 |
|---|
| 2026.03.13 | ₩43,396 | ₩43,756 | ₩41,431 | ₩41,578 | -4.19% | 2.1만 |
|---|
| 2026.03.12 | ₩42,099 | ₩42,269 | ₩41,337 | ₩41,704 | -0.94% | 6.2만 |
|---|
| 2026.03.11 | ₩42,353 | ₩42,954 | ₩42,123 | ₩42,580 | +0.54% | 2.3만 |
|---|
| 2026.03.10 | ₩43,195 | ₩43,743 | ₩42,179 | ₩42,594 | -1.39% | 19.6만 |
|---|
| 2026.03.09 | ₩40,856 | ₩41,631 | ₩40,616 | ₩41,404 | +1.34% | 13.5만 |
|---|
| 2026.03.06 | ₩41,017 | ₩41,611 | ₩40,669 | ₩41,030 | +0.03% | 1.5만 |
|---|
| 2026.03.05 | ₩43,275 | ₩43,275 | ₩41,752 | ₩42,273 | -2.32% | 4.1만 |
|---|
| 2026.03.04 | ₩43,355 | ₩44,304 | ₩43,048 | ₩43,930 | +1.33% | 7.8만 |
|---|
| 2026.03.03 | ₩40,348 | ₩41,351 | ₩38,918 | ₩40,763 | +1.03% | 29.8만 |
|---|
| 2026.03.02 | ₩41,070 | ₩43,529 | ₩41,070 | ₩43,341 | +5.53% | 40.8만 |
|---|
| 2026.02.27 | ₩40,669 | ₩40,736 | ₩40,041 | ₩40,602 | -0.16% | 12.6만 |
|---|
| 2026.02.26 | ₩41,377 | ₩41,404 | ₩40,469 | ₩41,186 | -0.46% | 7.3만 |
|---|
| 2026.02.25 | ₩40,509 | ₩42,480 | ₩40,188 | ₩41,912 | +3.46% | 4.1만 |
|---|
| 2026.02.24 | ₩37,916 | ₩39,246 | ₩37,757 | ₩39,154 | +3.26% | 1.9만 |
|---|
| 2026.02.23 | ₩40,121 | ₩40,402 | ₩39,333 | ₩39,707 | -1.03% | 2.4만 |
|---|
| 2026.02.20 | ₩39,760 | ₩40,642 | ₩39,633 | ₩40,642 | +2.22% | 8.1만 |
|---|
| 2026.02.19 | ₩38,571 | ₩39,498 | ₩38,441 | ₩39,498 | +2.40% | 1.2만 |
|---|
| 2026.02.18 | ₩39,105 | ₩39,747 | ₩38,758 | ₩38,892 | -0.55% | 1.7만 |
|---|
| 2026.02.17 | ₩39,239 | ₩39,333 | ₩38,023 | ₩38,825 | -1.06% | 4.2만 |
|---|
| 2026.02.13 | ₩39,720 | ₩41,123 | ₩39,199 | ₩40,736 | +2.56% | 8.4만 |
|---|
| 2026.02.12 | ₩40,642 | ₩40,776 | ₩37,822 | ₩37,836 | -6.91% | 23.3만 |
|---|
| 2026.02.11 | ₩40,589 | ₩40,709 | ₩39,373 | ₩40,616 | +0.07% | 10만 |
|---|
| 2026.02.10 | ₩41,377 | ₩41,565 | ₩40,261 | ₩40,896 | -1.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,789 | ₩42,660 | ₩40,676 | ₩42,513 | +4.23% | 16.4만 |
|---|
| 2026.02.06 | ₩38,892 | ₩41,911 | ₩38,878 | ₩40,976 | +5.36% | 7.1만 |
|---|
| 2026.02.05 | ₩40,188 | ₩40,843 | ₩35,457 | ₩36,326 | -9.61% | 32만 |
|---|
| 2026.02.04 | ₩45,026 | ₩45,106 | ₩42,011 | ₩43,248 | -3.95% | 24.2만 |
|---|
| 2026.02.03 | ₩45,841 | ₩45,841 | ₩42,554 | ₩44,959 | -1.92% | 25만 |
|---|
| 2026.02.02 | ₩44,024 | ₩45,173 | ₩42,767 | ₩43,155 | -1.97% | 28.2만 |
|---|
| 2026.01.30 | ₩50,786 | ₩51,080 | ₩46,122 | ₩48,802 | -3.91% | 81.3만 |
|---|
| 2026.01.29 | ₩58,337 | ₩58,471 | ₩51,855 | ₩54,649 | -6.32% | 19.8만 |
|---|
| 2026.01.28 | ₩56,894 | ₩57,856 | ₩56,330 | ₩57,723 | +1.46% | 5.5만 |
|---|
| 2026.01.27 | ₩53,860 | ₩55,865 | ₩53,326 | ₩55,758 | +3.52% | 4.8만 |
|---|
| 2026.01.26 | ₩53,713 | ₩54,502 | ₩53,232 | ₩53,473 | -0.45% | 25.9만 |
|---|
| 2026.01.23 | ₩53,312 | ₩54,863 | ₩52,791 | ₩53,726 | +0.78% | 4.9만 |
|---|
| 2026.01.22 | ₩52,230 | ₩53,459 | ₩51,857 | ₩53,138 | +1.74% | 3만 |
|---|
| 2026.01.21 | ₩52,537 | ₩52,965 | ₩50,806 | ₩52,711 | +0.33% | 54.5만 |
|---|
| 2026.01.20 | ₩52,136 | ₩52,136 | ₩51,348 | ₩51,508 | -1.20% | 4.5만 |
|---|
| 2026.01.16 | ₩53,138 | ₩53,312 | ₩51,802 | ₩52,868 | -0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩53,874 | ₩54,126 | ₩52,918 | ₩53,005 | -1.61% | 3.1만 |
|---|
| 2026.01.14 | ₩53,620 | ₩54,872 | ₩53,513 | ₩54,836 | +2.27% | 4.8만 |
|---|
| 2026.01.13 | ₩51,648 | ₩52,524 | ₩51,368 | ₩52,417 | +1.49% | 3.7만 |
|---|
| 2026.01.12 | ₩50,065 | ₩51,561 | ₩50,065 | ₩50,786 | +1.44% | 6.1만 |
|---|
| 2026.01.09 | ₩49,209 | ₩50,193 | ₩49,009 | ₩49,215 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩47,980 | ₩49,289 | ₩47,859 | ₩49,276 | +2.70% | 1.9만 |
|---|
| 2026.01.07 | ₩49,209 | ₩49,450 | ₩48,782 | ₩49,022 | -0.38% | 2.1만 |
|---|
| 2026.01.06 | ₩51,094 | ₩51,227 | ₩49,730 | ₩50,372 | -1.41% | 5.2만 |
|---|
| 2026.01.05 | ₩49,784 | ₩51,000 | ₩49,570 | ₩50,746 | +1.93% | 7.1만 |
|---|
| 2026.01.02 | ₩47,084 | ₩47,866 | ₩46,777 | ₩47,164 | +0.17% | 5.2만 |
|---|
| 2025.12.31 | ₩46,897 | ₩46,991 | ₩45,627 | ₩45,881 | -2.17% | 7.3만 |
|---|
| 2025.12.30 | ₩47,325 | ₩48,508 | ₩46,309 | ₩46,429 | -1.89% | 54.9만 |
|---|
| 2025.12.29 | ₩48,140 | ₩48,474 | ₩47,258 | ₩47,392 | -1.55% | 32.4만 |
|---|
| 2025.12.26 | ₩50,766 | ₩50,813 | ₩49,089 | ₩49,797 | -1.91% | 17.9만 |
|---|
| 2025.12.24 | ₩49,236 | ₩49,378 | ₩48,701 | ₩49,228 | -0.02% | 6.9만 |
|---|
| 2025.12.23 | ₩49,209 | ₩49,744 | ₩48,429 | ₩49,670 | +0.94% | 4.2만 |
|---|
| 2025.12.22 | ₩50,238 | ₩50,412 | ₩49,260 | ₩49,436 | -1.60% | 4.4만 |
|---|
| 2025.12.19 | ₩48,073 | ₩49,049 | ₩47,686 | ₩48,193 | +0.25% | 2.6만 |
|---|
| 2025.12.18 | ₩48,501 | ₩48,959 | ₩46,122 | ₩46,322 | -4.49% | 4.8만 |
|---|
| 2025.12.17 | ₩47,966 | ₩49,526 | ₩46,777 | ₩47,084 | -1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩47,499 | ₩48,156 | ₩47,378 | ₩47,605 | +0.23% | 4만 |
|---|
| 2025.12.15 | ₩48,888 | ₩49,165 | ₩46,376 | ₩46,657 | -4.57% | 6.5만 |
|---|
| 2025.12.12 | ₩50,546 | ₩50,960 | ₩48,287 | ₩49,076 | -2.91% | 3만 |
|---|
| 2025.12.11 | ₩48,153 | ₩49,590 | ₩47,786 | ₩49,583 | +2.97% | 3.6만 |
|---|
| 2025.12.10 | ₩48,741 | ₩50,391 | ₩48,581 | ₩49,517 | +1.59% | 4.1만 |
|---|
| 2025.12.09 | ₩47,819 | ₩50,372 | ₩47,819 | ₩49,530 | +3.58% | 3.4만 |
|---|
| 2025.12.08 | ₩48,541 | ₩48,648 | ₩47,484 | ₩48,127 | -0.85% | 3.2만 |
|---|
| 2025.12.05 | ₩48,528 | ₩49,204 | ₩47,051 | ₩47,539 | -2.04% | 14만 |
|---|
| 2025.12.04 | ₩49,370 | ₩49,664 | ₩48,541 | ₩49,303 | -0.14% | 5.3만 |
|---|
| 2025.12.03 | ₩49,463 | ₩50,071 | ₩49,009 | ₩49,503 | +0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩47,338 | ₩49,049 | ₩47,198 | ₩48,568 | +2.60% | 6.2만 |
|---|
| 2025.12.01 | ₩46,336 | ₩46,403 | ₩44,872 | ₩45,815 | -1.12% | 7.5만 |
|---|
| 2025.11.28 | ₩49,490 | ₩49,490 | ₩48,167 | ₩48,461 | -2.08% | 5만 |
|---|
| 2025.11.26 | ₩45,841 | ₩47,873 | ₩45,574 | ₩47,579 | +3.79% | 9.8만 |
|---|
| 2025.11.25 | ₩45,668 | ₩46,357 | ₩44,986 | ₩45,774 | +0.23% | 5.9만 |
|---|
| 2025.11.24 | ₩44,384 | ₩46,723 | ₩44,131 | ₩46,697 | +5.21% | 11.5만 |
|---|
| 2025.11.21 | ₩43,048 | ₩44,318 | ₩42,393 | ₩43,556 | +1.18% | 12.5만 |
|---|
| 2025.11.20 | ₩47,311 | ₩47,405 | ₩44,306 | ₩44,692 | -5.54% | 12만 |
|---|
| 2025.11.19 | ₩47,512 | ₩48,447 | ₩45,825 | ₩46,336 | -2.48% | 7.9만 |
|---|
| 2025.11.18 | ₩47,445 | ₩48,501 | ₩46,964 | ₩48,033 | +1.24% | 66.8만 |
|---|
| 2025.11.17 | ₩48,675 | ₩49,848 | ₩46,670 | ₩47,258 | -2.91% | 60.9만 |
|---|
| 2025.11.14 | ₩49,229 | ₩51,054 | ₩48,775 | ₩49,169 | -0.12% | 9.4만 |
|---|
| 2025.11.13 | ₩55,170 | ₩55,424 | ₩51,962 | ₩52,096 | -5.57% | 14.1만 |
|---|
| 2025.11.12 | ₩55,424 | ₩55,424 | ₩54,101 | ₩54,421 | -1.81% | 8.7만 |
|---|
| 2025.11.11 | ₩55,263 | ₩55,263 | ₩54,074 | ₩54,288 | -1.77% | 5.1만 |
|---|
| 2025.11.10 | ₩55,491 | ₩55,896 | ₩54,662 | ₩55,825 | +0.60% | 6.6만 |
|---|
| 2025.11.07 | ₩51,281 | ₩53,192 | ₩50,773 | ₩53,165 | +3.67% | 6.2만 |
|---|
| 2025.11.06 | ₩52,671 | ₩52,744 | ₩51,154 | ₩51,401 | -2.41% | 6만 |
|---|
| 2025.11.05 | ₩52,377 | ₩53,392 | ₩52,243 | ₩53,058 | +1.30% | 4.5만 |
|---|
| 2025.11.04 | ₩52,737 | ₩53,179 | ₩50,278 | ₩50,826 | -3.62% | 15.1만 |
|---|
| 2025.11.03 | ₩55,477 | ₩55,892 | ₩54,194 | ₩55,010 | -0.84% | 11.3만 |
|---|
| 2025.10.31 | ₩56,867 | ₩57,335 | ₩55,662 | ₩56,526 | -0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩55,304 | ₩55,704 | ₩54,762 | ₩55,063 | -0.43% | 6.3만 |
|---|
| 2025.10.29 | ₩58,725 | ₩58,725 | ₩55,598 | ₩56,239 | -4.23% | 29.2만 |
|---|
| 2025.10.28 | ₩58,257 | ₩59,086 | ₩57,804 | ₩57,990 | -0.46% | 7.2만 |
|---|
| 2025.10.27 | ₩59,714 | ₩59,791 | ₩58,754 | ₩59,059 | -1.10% | 11.4만 |
|---|
| 2025.10.24 | ₩58,939 | ₩58,957 | ₩58,177 | ₩58,404 | -0.91% | 13.5만 |
|---|
| 2025.10.23 | ₩58,204 | ₩59,366 | ₩57,990 | ₩58,444 | +0.41% | 14.2만 |
|---|
| 2025.10.22 | ₩56,466 | ₩57,295 | ₩55,718 | ₩57,081 | +1.09% | 36.9만 |
|---|
| 2025.10.21 | ₩58,899 | ₩60,778 | ₩57,789 | ₩59,246 | +0.59% | 16.8만 |
|---|
| 2025.10.20 | ₩61,572 | ₩62,547 | ₩61,304 | ₩62,454 | +1.43% | 17.1만 |
|---|
| 2025.10.17 | ₩58,631 | ₩58,805 | ₩57,041 | ₩58,070 | -0.96% | 52.1만 |
|---|
| 2025.10.16 | ₩60,877 | ₩61,283 | ₩59,393 | ₩60,075 | -1.32% | 22.9만 |
|---|
| 2025.10.15 | ₩60,422 | ₩61,014 | ₩59,540 | ₩60,409 | -0.02% | 17.1만 |
|---|
| 2025.10.14 | ₩58,792 | ₩60,863 | ₩58,337 | ₩60,329 | +2.61% | 13.4만 |
|---|
| 2025.10.13 | ₩60,502 | ₩61,652 | ₩60,480 | ₩61,652 | +1.90% | 22.7만 |
|---|
| 2025.10.10 | ₩63,162 | ₩63,411 | ₩59,981 | ₩60,516 | -4.19% | 27.6만 |
|---|