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 | ₩35,785 | ₩35,905 | ₩35,572 | ₩35,652 | -0.37% | 7.8천 |
| 2026.10.08 | ₩34,918 | ₩35,269 | ₩34,258 | ₩34,971 | +0.15% | 2.4만 |
| 2026.10.07 | ₩35,118 | ₩35,544 | ₩34,984 | ₩35,318 | +0.57% | 2.4만 |
| 2026.10.06 | ₩36,880 | ₩37,293 | ₩36,813 | ₩37,013 | +0.36% | 1.1만 |
| 2026.10.05 | ₩36,880 | ₩37,227 | ₩36,407 | ₩36,639 | -0.65% | 1.1만 |
| 2026.10.02 | ₩37,494 | ₩37,614 | ₩36,025 | ₩36,199 | -3.45% | 1.6만 |
| 2026.10.01 | ₩35,985 | ₩36,733 | ₩35,959 | ₩36,637 | +1.81% | 3.6만 |
| 2026.09.30 | ₩36,853 | ₩36,853 | ₩35,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,993 |
| -2.33% |
| 3.9만 |
| 2026.09.29 | ₩36,252 | ₩36,410 | ₩35,705 | ₩36,220 | -0.09% | 1만 |
|---|
| 2026.09.28 | ₩35,852 | ₩36,212 | ₩35,291 | ₩35,717 | -0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩37,127 | ₩37,480 | ₩36,788 | ₩37,447 | +0.86% | 1.6만 |
|---|
| 2026.09.24 | ₩37,280 | ₩37,721 | ₩37,107 | ₩37,562 | +0.76% | 1만 |
|---|
| 2026.09.23 | ₩38,441 | ₩38,441 | ₩37,459 | ₩37,729 | -1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩38,762 | ₩39,402 | ₩38,723 | ₩39,308 | +1.41% | 1.7만 |
|---|
| 2026.09.21 | ₩38,548 | ₩39,336 | ₩38,381 | ₩39,149 | +1.56% | 4만 |
|---|
| 2026.09.18 | ₩35,665 | ₩37,147 | ₩35,665 | ₩37,113 | +4.06% | 1.9만 |
|---|
| 2026.09.17 | ₩34,704 | ₩35,091 | ₩34,611 | ₩34,715 | +0.03% | 2.5만 |
|---|
| 2026.09.16 | ₩34,424 | ₩34,611 | ₩33,369 | ₩33,953 | -1.37% | 2만 |
|---|
| 2026.09.15 | ₩34,424 | ₩34,597 | ₩33,796 | ₩34,177 | -0.72% | 1.8만 |
|---|
| 2026.09.14 | ₩34,704 | ₩35,745 | ₩34,704 | ₩35,451 | +2.15% | 2.2만 |
|---|
| 2026.09.11 | ₩35,398 | ₩36,212 | ₩35,098 | ₩35,211 | -0.53% | 1.1만 |
|---|
| 2026.09.10 | ₩35,118 | ₩35,358 | ₩34,837 | ₩34,971 | -0.42% | 2.4만 |
|---|
| 2026.09.09 | ₩36,973 | ₩37,040 | ₩35,692 | ₩36,087 | -2.40% | 1.9만 |
|---|
| 2026.09.08 | ₩36,239 | ₩36,439 | ₩35,813 | ₩35,892 | -0.96% | 4.6만 |
|---|
| 2026.09.04 | ₩36,706 | ₩37,211 | ₩36,506 | ₩37,195 | +1.33% | 1.7만 |
|---|
| 2026.09.03 | ₩36,920 | ₩38,548 | ₩36,920 | ₩38,548 | +4.41% | 2.9만 |
|---|
| 2026.09.02 | ₩35,185 | ₩35,799 | ₩35,147 | ₩35,799 | +1.75% | 2.7만 |
|---|
| 2026.09.01 | ₩35,638 | ₩36,065 | ₩34,971 | ₩35,182 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩36,519 | ₩37,093 | ₩36,306 | ₩37,073 | +1.52% | 2.6만 |
|---|
| 2026.08.28 | ₩38,495 | ₩38,989 | ₩36,332 | ₩36,531 | -5.10% | 5만 |
|---|
| 2026.08.27 | ₩38,521 | ₩39,509 | ₩38,375 | ₩39,063 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩38,181 | ₩38,588 | ₩37,934 | ₩38,218 | +0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩38,468 | ₩39,302 | ₩38,241 | ₩39,029 | +1.46% | 8만 |
|---|
| 2026.08.24 | ₩39,256 | ₩39,643 | ₩38,707 | ₩38,915 | -0.87% | 6.5만 |
|---|
| 2026.08.21 | ₩37,641 | ₩38,174 | ₩37,269 | ₩37,894 | +0.67% | 7.9만 |
|---|
| 2026.08.20 | ₩34,330 | ₩35,131 | ₩34,037 | ₩35,062 | +2.13% | 6만 |
|---|
| 2026.08.19 | ₩30,820 | ₩33,076 | ₩30,741 | ₩32,909 | +6.78% | 3만 |
|---|
| 2026.08.18 | ₩30,032 | ₩30,286 | ₩29,955 | ₩29,955 | -0.26% | 8.8천 |
|---|
| 2026.08.17 | ₩29,859 | ₩30,357 | ₩29,859 | ₩30,346 | +1.63% | 1.6만 |
|---|
| 2026.08.14 | ₩29,312 | ₩29,617 | ₩29,253 | ₩29,398 | +0.30% | 1.2만 |
|---|
| 2026.08.13 | ₩29,848 | ₩29,848 | ₩29,352 | ₩29,498 | -1.17% | 1만 |
|---|
| 2026.08.12 | ₩30,099 | ₩30,299 | ₩29,872 | ₩29,926 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩30,286 | ₩30,298 | ₩29,525 | ₩29,685 | -1.98% | 3.3만 |
|---|
| 2026.08.10 | ₩30,019 | ₩30,246 | ₩29,779 | ₩30,099 | +0.27% | 3.2만 |
|---|
| 2026.08.07 | ₩30,286 | ₩30,540 | ₩30,032 | ₩30,255 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩28,831 | ₩29,659 | ₩28,831 | ₩29,381 | +1.91% | 1.2만 |
|---|
| 2026.08.05 | ₩28,831 | ₩29,697 | ₩28,779 | ₩29,604 | +2.68% | 3.4만 |
|---|
| 2026.08.04 | ₩27,923 | ₩28,230 | ₩27,923 | ₩28,181 | +0.92% | 1.7만 |
|---|
| 2026.08.03 | ₩27,096 | ₩27,837 | ₩27,018 | ₩27,799 | +2.60% | 4.5만 |
|---|
| 2026.07.31 | ₩27,790 | ₩27,790 | ₩27,129 | ₩27,456 | -1.20% | 1.1만 |
|---|
| 2026.07.30 | ₩28,424 | ₩28,738 | ₩28,391 | ₩28,659 | +0.83% | 8.8천 |
|---|
| 2026.07.29 | ₩27,790 | ₩28,511 | ₩27,590 | ₩27,723 | -0.24% | 2.6만 |
|---|
| 2026.07.28 | ₩27,483 | ₩27,883 | ₩27,203 | ₩27,723 | +0.87% | 2만 |
|---|
| 2026.07.27 | ₩28,497 | ₩28,935 | ₩28,304 | ₩28,604 | +0.37% | 4.8만 |
|---|
| 2026.07.24 | ₩28,177 | ₩28,230 | ₩27,899 | ₩28,137 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩28,577 | ₩28,577 | ₩28,230 | ₩28,391 | -0.65% | 1.3만 |
|---|
| 2026.07.22 | ₩29,365 | ₩29,879 | ₩29,365 | ₩29,570 | +0.70% | 8.1천 |
|---|
| 2026.07.21 | ₩29,165 | ₩29,498 | ₩29,165 | ₩29,404 | +0.82% | 2.1만 |
|---|
| 2026.07.20 | ₩27,990 | ₩28,564 | ₩27,763 | ₩28,270 | +1.00% | 9.3천 |
|---|
| 2026.07.17 | ₩27,103 | ₩28,030 | ₩26,936 | ₩27,977 | +3.23% | 1.3만 |
|---|
| 2026.07.16 | ₩27,977 | ₩28,250 | ₩27,683 | ₩27,817 | -0.57% | 1만 |
|---|
| 2026.07.15 | ₩28,871 | ₩28,906 | ₩28,471 | ₩28,621 | -0.86% | 5.6천 |
|---|
| 2026.07.14 | ₩28,324 | ₩28,831 | ₩28,180 | ₩28,404 | +0.28% | 1.1만 |
|---|
| 2026.07.13 | ₩27,656 | ₩27,670 | ₩26,882 | ₩27,123 | -1.93% | 4.8만 |
|---|
| 2026.07.10 | ₩28,497 | ₩28,831 | ₩28,391 | ₩28,577 | +0.28% | 6.5천 |
|---|
| 2026.07.09 | ₩28,097 | ₩28,484 | ₩28,097 | ₩28,391 | +1.05% | 8.6천 |
|---|
| 2026.07.08 | ₩27,530 | ₩27,686 | ₩26,976 | ₩27,670 | +0.51% | 3.4만 |
|---|
| 2026.07.07 | ₩28,658 | ₩29,031 | ₩28,391 | ₩28,627 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩27,683 | ₩28,965 | ₩27,683 | ₩28,884 | +4.34% | 1.9만 |
|---|
| 2026.07.02 | ₩27,630 | ₩27,990 | ₩27,590 | ₩27,654 | +0.09% | 1.7만 |
|---|
| 2026.07.01 | ₩25,814 | ₩26,869 | ₩25,814 | ₩26,455 | +2.48% | 1.6만 |
|---|
| 2026.06.30 | ₩25,547 | ₩26,095 | ₩25,518 | ₩25,774 | +0.89% | 1.9만 |
|---|
| 2026.06.29 | ₩26,362 | ₩26,629 | ₩25,828 | ₩26,442 | +0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩25,988 | ₩27,029 | ₩25,988 | ₩26,562 | +2.21% | 2.1만 |
|---|
| 2026.06.25 | ₩26,562 | ₩26,589 | ₩25,721 | ₩26,041 | -1.96% | 1.9만 |
|---|
| 2026.06.24 | ₩26,869 | ₩27,149 | ₩25,754 | ₩26,055 | -3.03% | 5만 |
|---|
| 2026.06.23 | ₩27,977 | ₩28,431 | ₩27,830 | ₩28,097 | +0.43% | 3.4만 |
|---|
| 2026.06.22 | ₩29,805 | ₩30,219 | ₩29,485 | ₩29,565 | -0.81% | 3.9만 |
|---|
| 2026.06.18 | ₩30,139 | ₩30,152 | ₩28,871 | ₩29,165 | -3.23% | 4.3만 |
|---|
| 2026.06.17 | ₩31,234 | ₩31,941 | ₩30,046 | ₩30,099 | -3.63% | 37.4만 |
|---|
| 2026.06.16 | ₩31,754 | ₩31,821 | ₩31,447 | ₩31,607 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩32,315 | ₩32,422 | ₩31,861 | ₩31,888 | -1.32% | 2.9만 |
|---|
| 2026.06.12 | ₩29,619 | ₩30,253 | ₩29,378 | ₩29,779 | +0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩28,617 | ₩29,982 | ₩28,564 | ₩29,872 | +4.38% | 62.6만 |
|---|
| 2026.06.10 | ₩28,604 | ₩29,122 | ₩28,230 | ₩28,364 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩30,313 | ₩30,566 | ₩28,871 | ₩29,619 | -2.29% | 3.5만 |
|---|
| 2026.06.08 | ₩30,887 | ₩31,174 | ₩30,740 | ₩30,793 | -0.30% | 8.4만 |
|---|
| 2026.06.05 | ₩30,766 | ₩30,887 | ₩28,671 | ₩29,205 | -5.08% | 4.3만 |
|---|
| 2026.06.04 | ₩32,021 | ₩32,595 | ₩31,701 | ₩32,088 | +0.21% | 3만 |
|---|
| 2026.06.03 | ₩33,369 | ₩33,623 | ₩32,689 | ₩32,697 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩34,944 | ₩35,104 | ₩33,569 | ₩34,063 | -2.52% | 5.9만 |
|---|
| 2026.06.01 | ₩36,079 | ₩36,306 | ₩35,532 | ₩36,079 | 0.00% | 5.4만 |
|---|
| 2026.05.29 | ₩37,173 | ₩38,201 | ₩37,065 | ₩37,662 | +1.31% | 2.1만 |
|---|
| 2026.05.28 | ₩36,372 | ₩37,520 | ₩36,212 | ₩37,244 | +2.40% | 1.9만 |
|---|
| 2026.05.27 | ₩37,334 | ₩37,721 | ₩37,147 | ₩37,654 | +0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩39,256 | ₩39,681 | ₩38,375 | ₩38,668 | -1.50% | 3.5만 |
|---|
| 2026.05.22 | ₩39,523 | ₩39,536 | ₩38,548 | ₩38,682 | -2.13% | 2.9만 |
|---|
| 2026.05.21 | ₩39,349 | ₩40,110 | ₩39,015 | ₩39,856 | +1.29% | 1.9만 |
|---|
| 2026.05.20 | ₩39,189 | ₩39,910 | ₩39,029 | ₩39,870 | +1.74% | 4.3만 |
|---|
| 2026.05.19 | ₩38,882 | ₩39,242 | ₩38,655 | ₩39,042 | +0.41% | 1.5만 |
|---|
| 2026.05.18 | ₩39,990 | ₩39,990 | ₩39,015 | ₩39,709 | -0.70% | 2.4만 |
|---|
| 2026.05.15 | ₩41,164 | ₩41,242 | ₩40,403 | ₩40,764 | -0.97% | 2만 |
|---|
| 2026.05.14 | ₩42,311 | ₩43,567 | ₩42,245 | ₩42,953 | +1.52% | 1.8만 |
|---|
| 2026.05.13 | ₩42,579 | ₩42,579 | ₩41,956 | ₩42,406 | -0.41% | 4.5만 |
|---|
| 2026.05.12 | ₩42,953 | ₩43,287 | ₩42,312 | ₩43,287 | +0.78% | 4.9만 |
|---|
| 2026.05.11 | ₩43,607 | ₩44,087 | ₩43,373 | ₩44,007 | +0.92% | 3.2만 |
|---|
| 2026.05.08 | ₩42,726 | ₩43,140 | ₩42,593 | ₩43,005 | +0.65% | 2.2만 |
|---|
| 2026.05.07 | ₩43,700 | ₩43,700 | ₩42,579 | ₩42,900 | -1.83% | 8.6만 |
|---|
| 2026.05.06 | ₩43,594 | ₩43,887 | ₩43,327 | ₩43,487 | -0.24% | 2.7만 |
|---|
| 2026.05.05 | ₩42,394 | ₩42,526 | ₩42,019 | ₩42,312 | -0.19% | 1.8만 |
|---|
| 2026.05.04 | ₩40,831 | ₩41,672 | ₩40,630 | ₩41,056 | +0.55% | 2.2만 |
|---|
| 2026.05.01 | ₩40,791 | ₩41,571 | ₩40,791 | ₩41,111 | +0.79% | 1.2만 |
|---|
| 2026.04.30 | ₩39,923 | ₩40,190 | ₩39,923 | ₩40,003 | +0.20% | 1.3만 |
|---|
| 2026.04.29 | ₩39,643 | ₩39,656 | ₩38,575 | ₩39,069 | -1.45% | 16.4만 |
|---|
| 2026.04.28 | ₩39,709 | ₩39,936 | ₩39,390 | ₩39,936 | +0.57% | 1.8만 |
|---|
| 2026.04.27 | ₩41,525 | ₩41,611 | ₩40,657 | ₩40,897 | -1.51% | 2.8만 |
|---|
| 2026.04.24 | ₩41,618 | ₩42,045 | ₩41,618 | ₩41,712 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩41,805 | ₩42,379 | ₩40,991 | ₩41,621 | -0.44% | 26.9만 |
|---|
| 2026.04.22 | ₩42,472 | ₩42,833 | ₩42,439 | ₩42,646 | +0.41% | 1.5만 |
|---|
| 2026.04.21 | ₩41,391 | ₩41,605 | ₩39,883 | ₩40,096 | -3.13% | 3.6만 |
|---|
| 2026.04.20 | ₩41,378 | ₩42,105 | ₩41,017 | ₩41,949 | +1.38% | 3.7만 |
|---|
| 2026.04.17 | ₩42,419 | ₩43,607 | ₩42,379 | ₩43,046 | +1.48% | 2.7만 |
|---|
| 2026.04.16 | ₩41,365 | ₩41,365 | ₩40,177 | ₩41,322 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,864 | ₩41,244 | ₩40,510 | ₩41,231 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩40,844 | ₩41,534 | ₩40,844 | ₩41,124 | +0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩38,521 | ₩39,856 | ₩38,396 | ₩39,856 | +3.47% | 2.6만 |
|---|
| 2026.04.10 | ₩39,643 | ₩40,110 | ₩39,286 | ₩39,954 | +0.78% | 1.5만 |
|---|
| 2026.04.09 | ₩38,662 | ₩39,856 | ₩38,487 | ₩39,381 | +1.86% | 2.7만 |
|---|
| 2026.04.08 | ₩39,637 | ₩39,637 | ₩38,375 | ₩38,703 | -2.36% | 27.6만 |
|---|
| 2026.04.07 | ₩36,559 | ₩37,280 | ₩35,999 | ₩37,280 | +1.97% | 25.6만 |
|---|
| 2026.04.06 | ₩37,307 | ₩37,587 | ₩37,005 | ₩37,267 | -0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩34,811 | ₩36,065 | ₩34,656 | ₩35,865 | +3.03% | 2.2만 |
|---|
| 2026.04.01 | ₩37,200 | ₩37,841 | ₩36,960 | ₩37,240 | +0.11% | 23.5만 |
|---|
| 2026.03.31 | ₩35,211 | ₩36,533 | ₩35,158 | ₩36,533 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩35,638 | ₩35,765 | ₩34,304 | ₩34,531 | -3.11% | 2.6만 |
|---|
| 2026.03.27 | ₩33,930 | ₩34,596 | ₩33,556 | ₩34,317 | +1.14% | 17.5만 |
|---|
| 2026.03.26 | ₩35,532 | ₩35,839 | ₩34,357 | ₩34,437 | -3.08% | 2.4만 |
|---|
| 2026.03.25 | ₩37,721 | ₩37,841 | ₩36,746 | ₩36,986 | -1.95% | 1.5만 |
|---|
| 2026.03.24 | ₩35,445 | ₩35,772 | ₩34,837 | ₩35,291 | -0.43% | 10.7만 |
|---|
| 2026.03.23 | ₩36,172 | ₩37,280 | ₩35,238 | ₩35,972 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩37,988 | ₩37,988 | ₩36,219 | ₩36,626 | -3.58% | 24.4만 |
|---|
| 2026.03.19 | ₩36,720 | ₩37,988 | ₩36,426 | ₩37,747 | +2.80% | 9.6만 |
|---|
| 2026.03.18 | ₩40,817 | ₩41,025 | ₩39,789 | ₩39,910 | -2.22% | 8만 |
|---|
| 2026.03.17 | ₩42,859 | ₩43,467 | ₩42,806 | ₩43,340 | +1.12% | 2.5만 |
|---|
| 2026.03.16 | ₩43,060 | ₩43,620 | ₩42,432 | ₩43,046 | -0.03% | 14만 |
|---|
| 2026.03.13 | ₩43,340 | ₩43,700 | ₩41,378 | ₩41,525 | -4.19% | 2.1만 |
|---|
| 2026.03.12 | ₩42,045 | ₩42,215 | ₩41,284 | ₩41,650 | -0.94% | 6.2만 |
|---|
| 2026.03.11 | ₩42,299 | ₩42,900 | ₩42,069 | ₩42,526 | +0.54% | 2.3만 |
|---|
| 2026.03.10 | ₩43,140 | ₩43,687 | ₩42,125 | ₩42,539 | -1.39% | 19.6만 |
|---|
| 2026.03.09 | ₩40,804 | ₩41,578 | ₩40,564 | ₩41,351 | +1.34% | 13.5만 |
|---|
| 2026.03.06 | ₩40,964 | ₩41,558 | ₩40,617 | ₩40,977 | +0.03% | 1.5만 |
|---|
| 2026.03.05 | ₩43,220 | ₩43,220 | ₩41,698 | ₩42,219 | -2.32% | 4.1만 |
|---|
| 2026.03.04 | ₩43,300 | ₩44,248 | ₩42,993 | ₩43,874 | +1.33% | 7.8만 |
|---|
| 2026.03.03 | ₩40,297 | ₩41,298 | ₩38,869 | ₩40,710 | +1.03% | 29.8만 |
|---|
| 2026.03.02 | ₩41,017 | ₩43,473 | ₩41,017 | ₩43,285 | +5.53% | 40.8만 |
|---|
| 2026.02.27 | ₩40,617 | ₩40,684 | ₩39,990 | ₩40,550 | -0.16% | 12.6만 |
|---|
| 2026.02.26 | ₩41,324 | ₩41,351 | ₩40,417 | ₩41,134 | -0.46% | 7.3만 |
|---|
| 2026.02.25 | ₩40,457 | ₩42,426 | ₩40,137 | ₩41,858 | +3.46% | 4.1만 |
|---|
| 2026.02.24 | ₩37,867 | ₩39,196 | ₩37,709 | ₩39,103 | +3.26% | 1.9만 |
|---|
| 2026.02.23 | ₩40,070 | ₩40,350 | ₩39,282 | ₩39,656 | -1.03% | 2.4만 |
|---|
| 2026.02.20 | ₩39,709 | ₩40,590 | ₩39,583 | ₩40,590 | +2.22% | 8.1만 |
|---|
| 2026.02.19 | ₩38,521 | ₩39,448 | ₩38,392 | ₩39,448 | +2.40% | 1.2만 |
|---|
| 2026.02.18 | ₩39,055 | ₩39,696 | ₩38,708 | ₩38,842 | -0.55% | 1.7만 |
|---|
| 2026.02.17 | ₩39,189 | ₩39,282 | ₩37,974 | ₩38,775 | -1.06% | 4.2만 |
|---|
| 2026.02.13 | ₩39,669 | ₩41,071 | ₩39,149 | ₩40,684 | +2.56% | 8.4만 |
|---|
| 2026.02.12 | ₩40,590 | ₩40,724 | ₩37,774 | ₩37,787 | -6.91% | 23.3만 |
|---|
| 2026.02.11 | ₩40,537 | ₩40,657 | ₩39,322 | ₩40,564 | +0.07% | 10만 |
|---|
| 2026.02.10 | ₩41,324 | ₩41,511 | ₩40,210 | ₩40,844 | -1.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,737 | ₩42,606 | ₩40,624 | ₩42,459 | +4.23% | 16.4만 |
|---|
| 2026.02.06 | ₩38,842 | ₩41,857 | ₩38,828 | ₩40,924 | +5.36% | 7.1만 |
|---|
| 2026.02.05 | ₩40,137 | ₩40,791 | ₩35,411 | ₩36,279 | -9.61% | 32만 |
|---|
| 2026.02.04 | ₩44,968 | ₩45,048 | ₩41,957 | ₩43,193 | -3.95% | 24.2만 |
|---|
| 2026.02.03 | ₩45,783 | ₩45,783 | ₩42,499 | ₩44,902 | -1.92% | 25만 |
|---|
| 2026.02.02 | ₩43,967 | ₩45,115 | ₩42,713 | ₩43,100 | -1.97% | 28.2만 |
|---|
| 2026.01.30 | ₩50,721 | ₩51,015 | ₩46,063 | ₩48,739 | -3.91% | 81.3만 |
|---|
| 2026.01.29 | ₩58,263 | ₩58,396 | ₩51,789 | ₩54,579 | -6.32% | 19.8만 |
|---|
| 2026.01.28 | ₩56,821 | ₩57,782 | ₩56,258 | ₩57,649 | +1.46% | 5.5만 |
|---|
| 2026.01.27 | ₩53,791 | ₩55,793 | ₩53,257 | ₩55,687 | +3.52% | 4.8만 |
|---|
| 2026.01.26 | ₩53,644 | ₩54,432 | ₩53,164 | ₩53,404 | -0.45% | 25.9만 |
|---|
| 2026.01.23 | ₩53,244 | ₩54,792 | ₩52,723 | ₩53,658 | +0.78% | 4.9만 |
|---|
| 2026.01.22 | ₩52,163 | ₩53,391 | ₩51,790 | ₩53,070 | +1.74% | 3만 |
|---|
| 2026.01.21 | ₩52,470 | ₩52,897 | ₩50,741 | ₩52,643 | +0.33% | 54.5만 |
|---|
| 2026.01.20 | ₩52,069 | ₩52,069 | ₩51,282 | ₩51,442 | -1.20% | 4.5만 |
|---|
| 2026.01.16 | ₩53,070 | ₩53,244 | ₩51,736 | ₩52,801 | -0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩53,805 | ₩54,057 | ₩52,850 | ₩52,937 | -1.61% | 3.1만 |
|---|
| 2026.01.14 | ₩53,551 | ₩54,802 | ₩53,444 | ₩54,766 | +2.27% | 4.8만 |
|---|
| 2026.01.13 | ₩51,582 | ₩52,456 | ₩51,302 | ₩52,350 | +1.49% | 3.7만 |
|---|
| 2026.01.12 | ₩50,000 | ₩51,495 | ₩50,000 | ₩50,721 | +1.44% | 6.1만 |
|---|
| 2026.01.09 | ₩49,146 | ₩50,129 | ₩48,946 | ₩49,152 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩47,918 | ₩49,226 | ₩47,798 | ₩49,213 | +2.70% | 1.9만 |
|---|
| 2026.01.07 | ₩49,146 | ₩49,386 | ₩48,719 | ₩48,959 | -0.38% | 2.1만 |
|---|
| 2026.01.06 | ₩51,028 | ₩51,162 | ₩49,667 | ₩50,307 | -1.41% | 5.2만 |
|---|
| 2026.01.05 | ₩49,720 | ₩50,935 | ₩49,507 | ₩50,681 | +1.93% | 7.1만 |
|---|
| 2026.01.02 | ₩47,024 | ₩47,805 | ₩46,717 | ₩47,104 | +0.17% | 5.2만 |
|---|
| 2025.12.31 | ₩46,837 | ₩46,931 | ₩45,569 | ₩45,823 | -2.17% | 7.3만 |
|---|
| 2025.12.30 | ₩47,264 | ₩48,445 | ₩46,250 | ₩46,370 | -1.89% | 54.9만 |
|---|
| 2025.12.29 | ₩48,078 | ₩48,412 | ₩47,197 | ₩47,331 | -1.55% | 32.4만 |
|---|
| 2025.12.26 | ₩50,701 | ₩50,748 | ₩49,026 | ₩49,734 | -1.91% | 17.9만 |
|---|
| 2025.12.24 | ₩49,173 | ₩49,314 | ₩48,639 | ₩49,165 | -0.02% | 6.9만 |
|---|
| 2025.12.23 | ₩49,146 | ₩49,680 | ₩48,367 | ₩49,607 | +0.94% | 4.2만 |
|---|
| 2025.12.22 | ₩50,174 | ₩50,348 | ₩49,197 | ₩49,373 | -1.60% | 4.4만 |
|---|
| 2025.12.19 | ₩48,012 | ₩48,986 | ₩47,625 | ₩48,132 | +0.25% | 2.6만 |
|---|
| 2025.12.18 | ₩48,439 | ₩48,897 | ₩46,063 | ₩46,263 | -4.49% | 4.8만 |
|---|
| 2025.12.17 | ₩47,905 | ₩49,463 | ₩46,717 | ₩47,024 | -1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩47,438 | ₩48,094 | ₩47,318 | ₩47,545 | +0.23% | 4만 |
|---|
| 2025.12.15 | ₩48,826 | ₩49,102 | ₩46,317 | ₩46,597 | -4.57% | 6.5만 |
|---|
| 2025.12.12 | ₩50,481 | ₩50,895 | ₩48,225 | ₩49,013 | -2.91% | 3만 |
|---|
| 2025.12.11 | ₩48,092 | ₩49,527 | ₩47,725 | ₩49,520 | +2.97% | 3.6만 |
|---|
| 2025.12.10 | ₩48,679 | ₩50,326 | ₩48,519 | ₩49,453 | +1.59% | 4.1만 |
|---|
| 2025.12.09 | ₩47,758 | ₩50,307 | ₩47,758 | ₩49,467 | +3.58% | 3.4만 |
|---|
| 2025.12.08 | ₩48,479 | ₩48,586 | ₩47,423 | ₩48,065 | -0.85% | 3.2만 |
|---|
| 2025.12.05 | ₩48,466 | ₩49,141 | ₩46,991 | ₩47,478 | -2.04% | 14만 |
|---|
| 2025.12.04 | ₩49,306 | ₩49,600 | ₩48,479 | ₩49,240 | -0.14% | 5.3만 |
|---|
| 2025.12.03 | ₩49,400 | ₩50,007 | ₩48,946 | ₩49,440 | +0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩47,278 | ₩48,986 | ₩47,137 | ₩48,506 | +2.60% | 6.2만 |
|---|
| 2025.12.01 | ₩46,276 | ₩46,343 | ₩44,815 | ₩45,756 | -1.12% | 7.5만 |
|---|
| 2025.11.28 | ₩49,427 | ₩49,427 | ₩48,105 | ₩48,399 | -2.08% | 5만 |
|---|
| 2025.11.26 | ₩45,783 | ₩47,811 | ₩45,516 | ₩47,518 | +3.79% | 9.8만 |
|---|
| 2025.11.25 | ₩45,609 | ₩46,298 | ₩44,928 | ₩45,716 | +0.23% | 5.9만 |
|---|
| 2025.11.24 | ₩44,328 | ₩46,664 | ₩44,074 | ₩46,637 | +5.21% | 11.5만 |
|---|
| 2025.11.21 | ₩42,993 | ₩44,261 | ₩42,339 | ₩43,500 | +1.18% | 12.5만 |
|---|
| 2025.11.20 | ₩47,251 | ₩47,344 | ₩44,249 | ₩44,635 | -5.54% | 12만 |
|---|
| 2025.11.19 | ₩47,451 | ₩48,385 | ₩45,767 | ₩46,276 | -2.48% | 7.9만 |
|---|
| 2025.11.18 | ₩47,384 | ₩48,439 | ₩46,904 | ₩47,972 | +1.24% | 66.8만 |
|---|
| 2025.11.17 | ₩48,612 | ₩49,784 | ₩46,610 | ₩47,197 | -2.91% | 60.9만 |
|---|
| 2025.11.14 | ₩49,166 | ₩50,988 | ₩48,712 | ₩49,106 | -0.12% | 9.4만 |
|---|
| 2025.11.13 | ₩55,099 | ₩55,353 | ₩51,896 | ₩52,029 | -5.57% | 14.1만 |
|---|
| 2025.11.12 | ₩55,353 | ₩55,353 | ₩54,031 | ₩54,352 | -1.81% | 8.7만 |
|---|
| 2025.11.11 | ₩55,193 | ₩55,193 | ₩54,005 | ₩54,218 | -1.77% | 5.1만 |
|---|
| 2025.11.10 | ₩55,420 | ₩55,824 | ₩54,592 | ₩55,753 | +0.60% | 6.6만 |
|---|
| 2025.11.07 | ₩51,215 | ₩53,124 | ₩50,708 | ₩53,097 | +3.67% | 6.2만 |
|---|
| 2025.11.06 | ₩52,603 | ₩52,677 | ₩51,088 | ₩51,335 | -2.41% | 6만 |
|---|
| 2025.11.05 | ₩52,310 | ₩53,324 | ₩52,176 | ₩52,990 | +1.30% | 4.5만 |
|---|
| 2025.11.04 | ₩52,670 | ₩53,110 | ₩50,214 | ₩50,761 | -3.62% | 15.1만 |
|---|
| 2025.11.03 | ₩55,406 | ₩55,820 | ₩54,125 | ₩54,939 | -0.84% | 11.3만 |
|---|
| 2025.10.31 | ₩56,794 | ₩57,262 | ₩55,590 | ₩56,454 | -0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩55,233 | ₩55,633 | ₩54,692 | ₩54,993 | -0.43% | 6.3만 |
|---|
| 2025.10.29 | ₩58,650 | ₩58,650 | ₩55,526 | ₩56,167 | -4.23% | 29.2만 |
|---|
| 2025.10.28 | ₩58,183 | ₩59,010 | ₩57,730 | ₩57,916 | -0.46% | 7.2만 |
|---|
| 2025.10.27 | ₩59,638 | ₩59,715 | ₩58,679 | ₩58,983 | -1.10% | 11.4만 |
|---|
| 2025.10.24 | ₩58,863 | ₩58,882 | ₩58,103 | ₩58,329 | -0.91% | 13.5만 |
|---|
| 2025.10.23 | ₩58,129 | ₩59,290 | ₩57,916 | ₩58,369 | +0.41% | 14.2만 |
|---|
| 2025.10.22 | ₩56,394 | ₩57,222 | ₩55,647 | ₩57,008 | +1.09% | 36.9만 |
|---|
| 2025.10.21 | ₩58,823 | ₩60,700 | ₩57,715 | ₩59,170 | +0.59% | 16.8만 |
|---|
| 2025.10.20 | ₩61,493 | ₩62,467 | ₩61,226 | ₩62,374 | +1.43% | 17.1만 |
|---|
| 2025.10.17 | ₩58,556 | ₩58,730 | ₩56,968 | ₩57,996 | -0.96% | 52.1만 |
|---|
| 2025.10.16 | ₩60,799 | ₩61,205 | ₩59,317 | ₩59,998 | -1.32% | 22.9만 |
|---|
| 2025.10.15 | ₩60,345 | ₩60,936 | ₩59,464 | ₩60,332 | -0.02% | 17.1만 |
|---|
| 2025.10.14 | ₩58,717 | ₩60,785 | ₩58,263 | ₩60,252 | +2.61% | 13.4만 |
|---|
| 2025.10.13 | ₩60,425 | ₩61,573 | ₩60,402 | ₩61,573 | +1.90% | 22.7만 |
|---|
| 2025.10.10 | ₩63,081 | ₩63,329 | ₩59,904 | ₩60,438 | -4.19% | 27.6만 |
|---|