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 | ₩35,834 | ₩35,954 | ₩35,620 | ₩35,700 | -0.37% | 7.8천 |
| 2026.10.08 | ₩34,965 | ₩35,316 | ₩34,305 | ₩35,018 | +0.15% | 2.4만 |
| 2026.10.07 | ₩35,165 | ₩35,592 | ₩35,032 | ₩35,366 | +0.57% | 2.4만 |
| 2026.10.06 | ₩36,930 | ₩37,344 | ₩36,863 | ₩37,063 | +0.36% | 1.1만 |
| 2026.10.05 | ₩36,930 | ₩37,277 | ₩36,457 | ₩36,689 | -0.65% | 1.1만 |
| 2026.10.02 | ₩37,545 | ₩37,665 | ₩36,074 | ₩36,248 | -3.45% | 1.6만 |
| 2026.10.01 | ₩36,034 | ₩36,783 | ₩36,007 | ₩36,686 | +1.81% | 3.6만 |
| 2026.09.30 | ₩36,903 | ₩36,903 | ₩36,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,042 |
| -2.33% |
| 3.9만 |
| 2026.09.29 | ₩36,302 | ₩36,459 | ₩35,754 | ₩36,269 | -0.09% | 1만 |
|---|
| 2026.09.28 | ₩35,901 | ₩36,261 | ₩35,339 | ₩35,766 | -0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩37,177 | ₩37,531 | ₩36,837 | ₩37,498 | +0.86% | 1.6만 |
|---|
| 2026.09.24 | ₩37,331 | ₩37,772 | ₩37,157 | ₩37,613 | +0.76% | 1만 |
|---|
| 2026.09.23 | ₩38,494 | ₩38,494 | ₩37,510 | ₩37,780 | -1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩38,814 | ₩39,456 | ₩38,776 | ₩39,361 | +1.41% | 1.7만 |
|---|
| 2026.09.21 | ₩38,600 | ₩39,389 | ₩38,433 | ₩39,202 | +1.56% | 4만 |
|---|
| 2026.09.18 | ₩35,713 | ₩37,197 | ₩35,713 | ₩37,164 | +4.06% | 1.9만 |
|---|
| 2026.09.17 | ₩34,751 | ₩35,139 | ₩34,658 | ₩34,762 | +0.03% | 2.5만 |
|---|
| 2026.09.16 | ₩34,470 | ₩34,658 | ₩33,415 | ₩33,999 | -1.37% | 2만 |
|---|
| 2026.09.15 | ₩34,470 | ₩34,644 | ₩33,842 | ₩34,223 | -0.72% | 1.8만 |
|---|
| 2026.09.14 | ₩34,751 | ₩35,794 | ₩34,751 | ₩35,500 | +2.15% | 2.2만 |
|---|
| 2026.09.11 | ₩35,446 | ₩36,261 | ₩35,145 | ₩35,259 | -0.53% | 1.1만 |
|---|
| 2026.09.10 | ₩35,165 | ₩35,406 | ₩34,885 | ₩35,018 | -0.42% | 2.4만 |
|---|
| 2026.09.09 | ₩37,023 | ₩37,090 | ₩35,740 | ₩36,136 | -2.40% | 1.9만 |
|---|
| 2026.09.08 | ₩36,288 | ₩36,489 | ₩35,862 | ₩35,941 | -0.96% | 4.6만 |
|---|
| 2026.09.04 | ₩36,756 | ₩37,261 | ₩36,555 | ₩37,245 | +1.33% | 1.7만 |
|---|
| 2026.09.03 | ₩36,970 | ₩38,600 | ₩36,970 | ₩38,600 | +4.41% | 2.9만 |
|---|
| 2026.09.02 | ₩35,232 | ₩35,847 | ₩35,195 | ₩35,847 | +1.75% | 2.7만 |
|---|
| 2026.09.01 | ₩35,687 | ₩36,114 | ₩35,018 | ₩35,230 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩36,569 | ₩37,144 | ₩36,355 | ₩37,124 | +1.52% | 2.6만 |
|---|
| 2026.08.28 | ₩38,547 | ₩39,042 | ₩36,382 | ₩36,581 | -5.10% | 5만 |
|---|
| 2026.08.27 | ₩38,574 | ₩39,563 | ₩38,427 | ₩39,116 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩38,233 | ₩38,641 | ₩37,986 | ₩38,270 | +0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩38,520 | ₩39,356 | ₩38,293 | ₩39,082 | +1.46% | 8만 |
|---|
| 2026.08.24 | ₩39,309 | ₩39,696 | ₩38,759 | ₩38,968 | -0.87% | 6.5만 |
|---|
| 2026.08.21 | ₩37,692 | ₩38,226 | ₩37,320 | ₩37,946 | +0.67% | 7.9만 |
|---|
| 2026.08.20 | ₩34,377 | ₩35,179 | ₩34,083 | ₩35,109 | +2.13% | 6만 |
|---|
| 2026.08.19 | ₩30,862 | ₩33,120 | ₩30,783 | ₩32,953 | +6.78% | 3만 |
|---|
| 2026.08.18 | ₩30,073 | ₩30,327 | ₩29,996 | ₩29,996 | -0.26% | 8.8천 |
|---|
| 2026.08.17 | ₩29,899 | ₩30,398 | ₩29,899 | ₩30,387 | +1.63% | 1.6만 |
|---|
| 2026.08.14 | ₩29,351 | ₩29,657 | ₩29,292 | ₩29,438 | +0.30% | 1.2만 |
|---|
| 2026.08.13 | ₩29,889 | ₩29,889 | ₩29,391 | ₩29,538 | -1.17% | 1만 |
|---|
| 2026.08.12 | ₩30,140 | ₩30,340 | ₩29,913 | ₩29,966 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩30,327 | ₩30,339 | ₩29,565 | ₩29,726 | -1.98% | 3.3만 |
|---|
| 2026.08.10 | ₩30,060 | ₩30,287 | ₩29,819 | ₩30,140 | +0.27% | 3.2만 |
|---|
| 2026.08.07 | ₩30,327 | ₩30,581 | ₩30,073 | ₩30,296 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩28,870 | ₩29,699 | ₩28,870 | ₩29,421 | +1.91% | 1.2만 |
|---|
| 2026.08.05 | ₩28,870 | ₩29,738 | ₩28,818 | ₩29,644 | +2.68% | 3.4만 |
|---|
| 2026.08.04 | ₩27,961 | ₩28,269 | ₩27,961 | ₩28,219 | +0.92% | 1.7만 |
|---|
| 2026.08.03 | ₩27,133 | ₩27,874 | ₩27,055 | ₩27,837 | +2.60% | 4.5만 |
|---|
| 2026.07.31 | ₩27,828 | ₩27,828 | ₩27,166 | ₩27,493 | -1.20% | 1.1만 |
|---|
| 2026.07.30 | ₩28,462 | ₩28,777 | ₩28,429 | ₩28,698 | +0.83% | 8.8천 |
|---|
| 2026.07.29 | ₩27,828 | ₩28,549 | ₩27,627 | ₩27,761 | -0.24% | 2.6만 |
|---|
| 2026.07.28 | ₩27,520 | ₩27,921 | ₩27,239 | ₩27,761 | +0.87% | 2만 |
|---|
| 2026.07.27 | ₩28,536 | ₩28,974 | ₩28,342 | ₩28,643 | +0.37% | 4.8만 |
|---|
| 2026.07.24 | ₩28,215 | ₩28,269 | ₩27,937 | ₩28,175 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩28,616 | ₩28,616 | ₩28,269 | ₩28,429 | -0.65% | 1.3만 |
|---|
| 2026.07.22 | ₩29,405 | ₩29,919 | ₩29,405 | ₩29,611 | +0.70% | 8.1천 |
|---|
| 2026.07.21 | ₩29,204 | ₩29,538 | ₩29,204 | ₩29,444 | +0.82% | 2.1만 |
|---|
| 2026.07.20 | ₩28,028 | ₩28,603 | ₩27,801 | ₩28,309 | +1.00% | 9.3천 |
|---|
| 2026.07.17 | ₩27,139 | ₩28,068 | ₩26,972 | ₩28,015 | +3.23% | 1.3만 |
|---|
| 2026.07.16 | ₩28,015 | ₩28,289 | ₩27,721 | ₩27,854 | -0.57% | 1만 |
|---|
| 2026.07.15 | ₩28,910 | ₩28,945 | ₩28,509 | ₩28,660 | -0.86% | 5.6천 |
|---|
| 2026.07.14 | ₩28,362 | ₩28,870 | ₩28,218 | ₩28,442 | +0.28% | 1.1만 |
|---|
| 2026.07.13 | ₩27,694 | ₩27,707 | ₩26,919 | ₩27,159 | -1.93% | 4.8만 |
|---|
| 2026.07.10 | ₩28,536 | ₩28,870 | ₩28,429 | ₩28,616 | +0.28% | 6.5천 |
|---|
| 2026.07.09 | ₩28,135 | ₩28,523 | ₩28,135 | ₩28,429 | +1.05% | 8.6천 |
|---|
| 2026.07.08 | ₩27,567 | ₩27,723 | ₩27,012 | ₩27,707 | +0.51% | 3.4만 |
|---|
| 2026.07.07 | ₩28,696 | ₩29,071 | ₩28,429 | ₩28,666 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩27,721 | ₩29,004 | ₩27,721 | ₩28,924 | +4.34% | 1.9만 |
|---|
| 2026.07.02 | ₩27,667 | ₩28,028 | ₩27,627 | ₩27,691 | +0.09% | 1.7만 |
|---|
| 2026.07.01 | ₩25,849 | ₩26,905 | ₩25,849 | ₩26,491 | +2.48% | 1.6만 |
|---|
| 2026.06.30 | ₩25,582 | ₩26,130 | ₩25,553 | ₩25,809 | +0.89% | 1.9만 |
|---|
| 2026.06.29 | ₩26,397 | ₩26,665 | ₩25,863 | ₩26,478 | +0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩26,023 | ₩27,066 | ₩26,023 | ₩26,598 | +2.21% | 2.1만 |
|---|
| 2026.06.25 | ₩26,598 | ₩26,625 | ₩25,756 | ₩26,077 | -1.96% | 1.9만 |
|---|
| 2026.06.24 | ₩26,905 | ₩27,186 | ₩25,789 | ₩26,090 | -3.03% | 5만 |
|---|
| 2026.06.23 | ₩28,015 | ₩28,469 | ₩27,868 | ₩28,135 | +0.43% | 3.4만 |
|---|
| 2026.06.22 | ₩29,846 | ₩30,260 | ₩29,525 | ₩29,605 | -0.81% | 3.9만 |
|---|
| 2026.06.18 | ₩30,180 | ₩30,193 | ₩28,910 | ₩29,204 | -3.23% | 4.3만 |
|---|
| 2026.06.17 | ₩31,276 | ₩31,984 | ₩30,086 | ₩30,140 | -3.63% | 37.4만 |
|---|
| 2026.06.16 | ₩31,797 | ₩31,864 | ₩31,490 | ₩31,650 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩32,359 | ₩32,466 | ₩31,904 | ₩31,931 | -1.32% | 2.9만 |
|---|
| 2026.06.12 | ₩29,659 | ₩30,294 | ₩29,418 | ₩29,819 | +0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩28,656 | ₩30,022 | ₩28,603 | ₩29,913 | +4.38% | 62.6만 |
|---|
| 2026.06.10 | ₩28,643 | ₩29,162 | ₩28,269 | ₩28,402 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩30,354 | ₩30,608 | ₩28,910 | ₩29,659 | -2.29% | 3.5만 |
|---|
| 2026.06.08 | ₩30,928 | ₩31,216 | ₩30,781 | ₩30,835 | -0.30% | 8.4만 |
|---|
| 2026.06.05 | ₩30,808 | ₩30,928 | ₩28,710 | ₩29,244 | -5.08% | 4.3만 |
|---|
| 2026.06.04 | ₩32,065 | ₩32,639 | ₩31,744 | ₩32,131 | +0.21% | 3만 |
|---|
| 2026.06.03 | ₩33,415 | ₩33,668 | ₩32,733 | ₩32,741 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩34,992 | ₩35,152 | ₩33,615 | ₩34,110 | -2.52% | 5.9만 |
|---|
| 2026.06.01 | ₩36,128 | ₩36,355 | ₩35,580 | ₩36,128 | 0.00% | 5.4만 |
|---|
| 2026.05.29 | ₩37,224 | ₩38,253 | ₩37,115 | ₩37,713 | +1.31% | 2.1만 |
|---|
| 2026.05.28 | ₩36,422 | ₩37,571 | ₩36,261 | ₩37,295 | +2.40% | 1.9만 |
|---|
| 2026.05.27 | ₩37,384 | ₩37,772 | ₩37,197 | ₩37,705 | +0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩39,309 | ₩39,735 | ₩38,427 | ₩38,721 | -1.50% | 3.5만 |
|---|
| 2026.05.22 | ₩39,576 | ₩39,590 | ₩38,600 | ₩38,734 | -2.13% | 2.9만 |
|---|
| 2026.05.21 | ₩39,402 | ₩40,164 | ₩39,068 | ₩39,910 | +1.29% | 1.9만 |
|---|
| 2026.05.20 | ₩39,242 | ₩39,964 | ₩39,082 | ₩39,924 | +1.74% | 4.3만 |
|---|
| 2026.05.19 | ₩38,935 | ₩39,295 | ₩38,707 | ₩39,095 | +0.41% | 1.5만 |
|---|
| 2026.05.18 | ₩40,044 | ₩40,044 | ₩39,068 | ₩39,763 | -0.70% | 2.4만 |
|---|
| 2026.05.15 | ₩41,220 | ₩41,298 | ₩40,458 | ₩40,819 | -0.97% | 2만 |
|---|
| 2026.05.14 | ₩42,368 | ₩43,626 | ₩42,303 | ₩43,011 | +1.52% | 1.8만 |
|---|
| 2026.05.13 | ₩42,637 | ₩42,637 | ₩42,013 | ₩42,463 | -0.41% | 4.5만 |
|---|
| 2026.05.12 | ₩43,011 | ₩43,345 | ₩42,370 | ₩43,345 | +0.78% | 4.9만 |
|---|
| 2026.05.11 | ₩43,666 | ₩44,147 | ₩43,432 | ₩44,067 | +0.92% | 3.2만 |
|---|
| 2026.05.08 | ₩42,784 | ₩43,198 | ₩42,650 | ₩43,063 | +0.65% | 2.2만 |
|---|
| 2026.05.07 | ₩43,760 | ₩43,760 | ₩42,637 | ₩42,958 | -1.83% | 8.6만 |
|---|
| 2026.05.06 | ₩43,653 | ₩43,947 | ₩43,385 | ₩43,546 | -0.24% | 2.7만 |
|---|
| 2026.05.05 | ₩42,451 | ₩42,583 | ₩42,076 | ₩42,370 | -0.19% | 1.8만 |
|---|
| 2026.05.04 | ₩40,886 | ₩41,728 | ₩40,685 | ₩41,112 | +0.55% | 2.2만 |
|---|
| 2026.05.01 | ₩40,846 | ₩41,628 | ₩40,846 | ₩41,167 | +0.79% | 1.2만 |
|---|
| 2026.04.30 | ₩39,977 | ₩40,244 | ₩39,977 | ₩40,057 | +0.20% | 1.3만 |
|---|
| 2026.04.29 | ₩39,696 | ₩39,710 | ₩38,627 | ₩39,122 | -1.45% | 16.4만 |
|---|
| 2026.04.28 | ₩39,763 | ₩39,990 | ₩39,444 | ₩39,990 | +0.57% | 1.8만 |
|---|
| 2026.04.27 | ₩41,581 | ₩41,668 | ₩40,712 | ₩40,953 | -1.51% | 2.8만 |
|---|
| 2026.04.24 | ₩41,675 | ₩42,102 | ₩41,675 | ₩41,768 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩41,862 | ₩42,436 | ₩41,046 | ₩41,677 | -0.44% | 26.9만 |
|---|
| 2026.04.22 | ₩42,530 | ₩42,891 | ₩42,497 | ₩42,704 | +0.41% | 1.5만 |
|---|
| 2026.04.21 | ₩41,447 | ₩41,661 | ₩39,937 | ₩40,151 | -3.13% | 3.6만 |
|---|
| 2026.04.20 | ₩41,434 | ₩42,162 | ₩41,073 | ₩42,006 | +1.38% | 3.7만 |
|---|
| 2026.04.17 | ₩42,477 | ₩43,666 | ₩42,436 | ₩43,105 | +1.48% | 2.7만 |
|---|
| 2026.04.16 | ₩41,421 | ₩41,421 | ₩40,231 | ₩41,378 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,919 | ₩41,300 | ₩40,565 | ₩41,287 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩40,899 | ₩41,590 | ₩40,899 | ₩41,180 | +0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩38,574 | ₩39,910 | ₩38,448 | ₩39,910 | +3.47% | 2.6만 |
|---|
| 2026.04.10 | ₩39,696 | ₩40,164 | ₩39,340 | ₩40,008 | +0.78% | 1.5만 |
|---|
| 2026.04.09 | ₩38,714 | ₩39,910 | ₩38,539 | ₩39,434 | +1.86% | 2.7만 |
|---|
| 2026.04.08 | ₩39,691 | ₩39,691 | ₩38,427 | ₩38,755 | -2.36% | 27.6만 |
|---|
| 2026.04.07 | ₩36,609 | ₩37,331 | ₩36,048 | ₩37,331 | +1.97% | 25.6만 |
|---|
| 2026.04.06 | ₩37,357 | ₩37,638 | ₩37,055 | ₩37,317 | -0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩34,858 | ₩36,114 | ₩34,703 | ₩35,914 | +3.03% | 2.2만 |
|---|
| 2026.04.01 | ₩37,250 | ₩37,892 | ₩37,010 | ₩37,291 | +0.11% | 23.5만 |
|---|
| 2026.03.31 | ₩35,259 | ₩36,582 | ₩35,206 | ₩36,582 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩35,687 | ₩35,814 | ₩34,350 | ₩34,577 | -3.11% | 2.6만 |
|---|
| 2026.03.27 | ₩33,976 | ₩34,643 | ₩33,602 | ₩34,363 | +1.14% | 17.5만 |
|---|
| 2026.03.26 | ₩35,580 | ₩35,887 | ₩34,404 | ₩34,484 | -3.08% | 2.4만 |
|---|
| 2026.03.25 | ₩37,772 | ₩37,892 | ₩36,796 | ₩37,037 | -1.95% | 1.5만 |
|---|
| 2026.03.24 | ₩35,493 | ₩35,820 | ₩34,885 | ₩35,339 | -0.43% | 10.7만 |
|---|
| 2026.03.23 | ₩36,221 | ₩37,331 | ₩35,286 | ₩36,021 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩38,039 | ₩38,039 | ₩36,268 | ₩36,676 | -3.58% | 24.4만 |
|---|
| 2026.03.19 | ₩36,769 | ₩38,039 | ₩36,475 | ₩37,798 | +2.80% | 9.6만 |
|---|
| 2026.03.18 | ₩40,873 | ₩41,081 | ₩39,843 | ₩39,964 | -2.22% | 8만 |
|---|
| 2026.03.17 | ₩42,918 | ₩43,526 | ₩42,864 | ₩43,399 | +1.12% | 2.5만 |
|---|
| 2026.03.16 | ₩43,118 | ₩43,679 | ₩42,490 | ₩43,105 | -0.03% | 14만 |
|---|
| 2026.03.13 | ₩43,399 | ₩43,760 | ₩41,434 | ₩41,581 | -4.19% | 2.1만 |
|---|
| 2026.03.12 | ₩42,102 | ₩42,272 | ₩41,340 | ₩41,707 | -0.94% | 6.2만 |
|---|
| 2026.03.11 | ₩42,356 | ₩42,958 | ₩42,126 | ₩42,583 | +0.54% | 2.3만 |
|---|
| 2026.03.10 | ₩43,198 | ₩43,746 | ₩42,182 | ₩42,597 | -1.39% | 19.6만 |
|---|
| 2026.03.09 | ₩40,859 | ₩41,634 | ₩40,619 | ₩41,407 | +1.34% | 13.5만 |
|---|
| 2026.03.06 | ₩41,020 | ₩41,614 | ₩40,672 | ₩41,033 | +0.03% | 1.5만 |
|---|
| 2026.03.05 | ₩43,278 | ₩43,278 | ₩41,755 | ₩42,276 | -2.32% | 4.1만 |
|---|
| 2026.03.04 | ₩43,359 | ₩44,308 | ₩43,051 | ₩43,933 | +1.33% | 7.8만 |
|---|
| 2026.03.03 | ₩40,351 | ₩41,354 | ₩38,921 | ₩40,766 | +1.03% | 29.8만 |
|---|
| 2026.03.02 | ₩41,073 | ₩43,532 | ₩41,073 | ₩43,344 | +5.53% | 40.8만 |
|---|
| 2026.02.27 | ₩40,672 | ₩40,739 | ₩40,044 | ₩40,605 | -0.16% | 12.6만 |
|---|
| 2026.02.26 | ₩41,381 | ₩41,407 | ₩40,472 | ₩41,189 | -0.46% | 7.3만 |
|---|
| 2026.02.25 | ₩40,512 | ₩42,483 | ₩40,191 | ₩41,915 | +3.46% | 4.1만 |
|---|
| 2026.02.24 | ₩37,919 | ₩39,249 | ₩37,760 | ₩39,156 | +3.26% | 1.9만 |
|---|
| 2026.02.23 | ₩40,124 | ₩40,405 | ₩39,336 | ₩39,710 | -1.03% | 2.4만 |
|---|
| 2026.02.20 | ₩39,763 | ₩40,645 | ₩39,636 | ₩40,645 | +2.22% | 8.1만 |
|---|
| 2026.02.19 | ₩38,574 | ₩39,501 | ₩38,444 | ₩39,501 | +2.40% | 1.2만 |
|---|
| 2026.02.18 | ₩39,108 | ₩39,750 | ₩38,761 | ₩38,894 | -0.55% | 1.7만 |
|---|
| 2026.02.17 | ₩39,242 | ₩39,336 | ₩38,026 | ₩38,828 | -1.06% | 4.2만 |
|---|
| 2026.02.13 | ₩39,723 | ₩41,127 | ₩39,202 | ₩40,739 | +2.56% | 8.4만 |
|---|
| 2026.02.12 | ₩40,645 | ₩40,779 | ₩37,825 | ₩37,839 | -6.91% | 23.3만 |
|---|
| 2026.02.11 | ₩40,592 | ₩40,712 | ₩39,376 | ₩40,619 | +0.07% | 10만 |
|---|
| 2026.02.10 | ₩41,381 | ₩41,568 | ₩40,264 | ₩40,899 | -1.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,792 | ₩42,664 | ₩40,679 | ₩42,517 | +4.23% | 16.4만 |
|---|
| 2026.02.06 | ₩38,894 | ₩41,914 | ₩38,881 | ₩40,980 | +5.36% | 7.1만 |
|---|
| 2026.02.05 | ₩40,191 | ₩40,846 | ₩35,459 | ₩36,328 | -9.61% | 32만 |
|---|
| 2026.02.04 | ₩45,029 | ₩45,110 | ₩42,014 | ₩43,252 | -3.95% | 24.2만 |
|---|
| 2026.02.03 | ₩45,845 | ₩45,845 | ₩42,557 | ₩44,963 | -1.92% | 25만 |
|---|
| 2026.02.02 | ₩44,027 | ₩45,176 | ₩42,771 | ₩43,158 | -1.97% | 28.2만 |
|---|
| 2026.01.30 | ₩50,790 | ₩51,084 | ₩46,125 | ₩48,805 | -3.91% | 81.3만 |
|---|
| 2026.01.29 | ₩58,342 | ₩58,475 | ₩51,859 | ₩54,653 | -6.32% | 19.8만 |
|---|
| 2026.01.28 | ₩56,898 | ₩57,861 | ₩56,334 | ₩57,727 | +1.46% | 5.5만 |
|---|
| 2026.01.27 | ₩53,864 | ₩55,869 | ₩53,330 | ₩55,762 | +3.52% | 4.8만 |
|---|
| 2026.01.26 | ₩53,717 | ₩54,506 | ₩53,236 | ₩53,477 | -0.45% | 25.9만 |
|---|
| 2026.01.23 | ₩53,316 | ₩54,867 | ₩52,795 | ₩53,731 | +0.78% | 4.9만 |
|---|
| 2026.01.22 | ₩52,234 | ₩53,463 | ₩51,861 | ₩53,142 | +1.74% | 3만 |
|---|
| 2026.01.21 | ₩52,541 | ₩52,969 | ₩50,810 | ₩52,715 | +0.33% | 54.5만 |
|---|
| 2026.01.20 | ₩52,140 | ₩52,140 | ₩51,351 | ₩51,512 | -1.20% | 4.5만 |
|---|
| 2026.01.16 | ₩53,142 | ₩53,316 | ₩51,806 | ₩52,872 | -0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩53,878 | ₩54,130 | ₩52,922 | ₩53,009 | -1.61% | 3.1만 |
|---|
| 2026.01.14 | ₩53,624 | ₩54,876 | ₩53,517 | ₩54,840 | +2.27% | 4.8만 |
|---|
| 2026.01.13 | ₩51,652 | ₩52,528 | ₩51,371 | ₩52,421 | +1.49% | 3.7만 |
|---|
| 2026.01.12 | ₩50,068 | ₩51,565 | ₩50,068 | ₩50,790 | +1.44% | 6.1만 |
|---|
| 2026.01.09 | ₩49,213 | ₩50,197 | ₩49,012 | ₩49,218 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩47,983 | ₩49,293 | ₩47,863 | ₩49,280 | +2.70% | 1.9만 |
|---|
| 2026.01.07 | ₩49,213 | ₩49,453 | ₩48,785 | ₩49,026 | -0.38% | 2.1만 |
|---|
| 2026.01.06 | ₩51,097 | ₩51,231 | ₩49,734 | ₩50,376 | -1.41% | 5.2만 |
|---|
| 2026.01.05 | ₩49,788 | ₩51,004 | ₩49,574 | ₩50,750 | +1.93% | 7.1만 |
|---|
| 2026.01.02 | ₩47,088 | ₩47,870 | ₩46,780 | ₩47,168 | +0.17% | 5.2만 |
|---|
| 2025.12.31 | ₩46,901 | ₩46,994 | ₩45,631 | ₩45,885 | -2.17% | 7.3만 |
|---|
| 2025.12.30 | ₩47,328 | ₩48,511 | ₩46,312 | ₩46,433 | -1.89% | 54.9만 |
|---|
| 2025.12.29 | ₩48,144 | ₩48,478 | ₩47,261 | ₩47,395 | -1.55% | 32.4만 |
|---|
| 2025.12.26 | ₩50,770 | ₩50,817 | ₩49,093 | ₩49,801 | -1.91% | 17.9만 |
|---|
| 2025.12.24 | ₩49,240 | ₩49,381 | ₩48,705 | ₩49,232 | -0.02% | 6.9만 |
|---|
| 2025.12.23 | ₩49,213 | ₩49,748 | ₩48,432 | ₩49,674 | +0.94% | 4.2만 |
|---|
| 2025.12.22 | ₩50,242 | ₩50,416 | ₩49,264 | ₩49,440 | -1.60% | 4.4만 |
|---|
| 2025.12.19 | ₩48,077 | ₩49,052 | ₩47,689 | ₩48,197 | +0.25% | 2.6만 |
|---|
| 2025.12.18 | ₩48,504 | ₩48,963 | ₩46,125 | ₩46,326 | -4.49% | 4.8만 |
|---|
| 2025.12.17 | ₩47,970 | ₩49,530 | ₩46,780 | ₩47,088 | -1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩47,502 | ₩48,160 | ₩47,382 | ₩47,609 | +0.23% | 4만 |
|---|
| 2025.12.15 | ₩48,892 | ₩49,169 | ₩46,379 | ₩46,660 | -4.57% | 6.5만 |
|---|
| 2025.12.12 | ₩50,549 | ₩50,964 | ₩48,291 | ₩49,079 | -2.91% | 3만 |
|---|
| 2025.12.11 | ₩48,157 | ₩49,594 | ₩47,789 | ₩49,587 | +2.97% | 3.6만 |
|---|
| 2025.12.10 | ₩48,745 | ₩50,394 | ₩48,585 | ₩49,520 | +1.59% | 4.1만 |
|---|
| 2025.12.09 | ₩47,823 | ₩50,376 | ₩47,823 | ₩49,534 | +3.58% | 3.4만 |
|---|
| 2025.12.08 | ₩48,545 | ₩48,652 | ₩47,487 | ₩48,130 | -0.85% | 3.2만 |
|---|
| 2025.12.05 | ₩48,531 | ₩49,208 | ₩47,054 | ₩47,542 | -2.04% | 14만 |
|---|
| 2025.12.04 | ₩49,373 | ₩49,667 | ₩48,545 | ₩49,306 | -0.14% | 5.3만 |
|---|
| 2025.12.03 | ₩49,467 | ₩50,075 | ₩49,012 | ₩49,507 | +0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩47,342 | ₩49,052 | ₩47,201 | ₩48,571 | +2.60% | 6.2만 |
|---|
| 2025.12.01 | ₩46,339 | ₩46,406 | ₩44,876 | ₩45,818 | -1.12% | 7.5만 |
|---|
| 2025.11.28 | ₩49,494 | ₩49,494 | ₩48,170 | ₩48,464 | -2.08% | 5만 |
|---|
| 2025.11.26 | ₩45,845 | ₩47,876 | ₩45,577 | ₩47,582 | +3.79% | 9.8만 |
|---|
| 2025.11.25 | ₩45,671 | ₩46,361 | ₩44,989 | ₩45,778 | +0.23% | 5.9만 |
|---|
| 2025.11.24 | ₩44,388 | ₩46,727 | ₩44,134 | ₩46,700 | +5.21% | 11.5만 |
|---|
| 2025.11.21 | ₩43,051 | ₩44,321 | ₩42,396 | ₩43,559 | +1.18% | 12.5만 |
|---|
| 2025.11.20 | ₩47,315 | ₩47,408 | ₩44,309 | ₩44,695 | -5.54% | 12만 |
|---|
| 2025.11.19 | ₩47,515 | ₩48,451 | ₩45,829 | ₩46,339 | -2.48% | 7.9만 |
|---|
| 2025.11.18 | ₩47,449 | ₩48,504 | ₩46,967 | ₩48,037 | +1.24% | 66.8만 |
|---|
| 2025.11.17 | ₩48,678 | ₩49,852 | ₩46,673 | ₩47,261 | -2.91% | 60.9만 |
|---|
| 2025.11.14 | ₩49,233 | ₩51,057 | ₩48,778 | ₩49,173 | -0.12% | 9.4만 |
|---|
| 2025.11.13 | ₩55,174 | ₩55,428 | ₩51,966 | ₩52,100 | -5.57% | 14.1만 |
|---|
| 2025.11.12 | ₩55,428 | ₩55,428 | ₩54,105 | ₩54,426 | -1.81% | 8.7만 |
|---|
| 2025.11.11 | ₩55,268 | ₩55,268 | ₩54,078 | ₩54,292 | -1.77% | 5.1만 |
|---|
| 2025.11.10 | ₩55,495 | ₩55,900 | ₩54,666 | ₩55,829 | +0.60% | 6.6만 |
|---|
| 2025.11.07 | ₩51,285 | ₩53,196 | ₩50,777 | ₩53,169 | +3.67% | 6.2만 |
|---|
| 2025.11.06 | ₩52,675 | ₩52,748 | ₩51,158 | ₩51,405 | -2.41% | 6만 |
|---|
| 2025.11.05 | ₩52,381 | ₩53,396 | ₩52,247 | ₩53,062 | +1.30% | 4.5만 |
|---|
| 2025.11.04 | ₩52,741 | ₩53,183 | ₩50,282 | ₩50,830 | -3.62% | 15.1만 |
|---|
| 2025.11.03 | ₩55,481 | ₩55,896 | ₩54,198 | ₩55,014 | -0.84% | 11.3만 |
|---|
| 2025.10.31 | ₩56,871 | ₩57,339 | ₩55,666 | ₩56,531 | -0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩55,308 | ₩55,709 | ₩54,766 | ₩55,067 | -0.43% | 6.3만 |
|---|
| 2025.10.29 | ₩58,729 | ₩58,729 | ₩55,602 | ₩56,243 | -4.23% | 29.2만 |
|---|
| 2025.10.28 | ₩58,262 | ₩59,090 | ₩57,808 | ₩57,994 | -0.46% | 7.2만 |
|---|
| 2025.10.27 | ₩59,718 | ₩59,796 | ₩58,759 | ₩59,063 | -1.10% | 11.4만 |
|---|
| 2025.10.24 | ₩58,943 | ₩58,962 | ₩58,181 | ₩58,409 | -0.91% | 13.5만 |
|---|
| 2025.10.23 | ₩58,208 | ₩59,371 | ₩57,994 | ₩58,449 | +0.41% | 14.2만 |
|---|
| 2025.10.22 | ₩56,471 | ₩57,299 | ₩55,722 | ₩57,085 | +1.09% | 36.9만 |
|---|
| 2025.10.21 | ₩58,903 | ₩60,782 | ₩57,794 | ₩59,251 | +0.59% | 16.8만 |
|---|
| 2025.10.20 | ₩61,576 | ₩62,552 | ₩61,309 | ₩62,458 | +1.43% | 17.1만 |
|---|
| 2025.10.17 | ₩58,636 | ₩58,810 | ₩57,045 | ₩58,074 | -0.96% | 52.1만 |
|---|
| 2025.10.16 | ₩60,881 | ₩61,288 | ₩59,398 | ₩60,079 | -1.32% | 22.9만 |
|---|
| 2025.10.15 | ₩60,427 | ₩61,019 | ₩59,545 | ₩60,413 | -0.02% | 17.1만 |
|---|
| 2025.10.14 | ₩58,796 | ₩60,868 | ₩58,342 | ₩60,333 | +2.61% | 13.4만 |
|---|
| 2025.10.13 | ₩60,507 | ₩61,656 | ₩60,484 | ₩61,656 | +1.90% | 22.7만 |
|---|
| 2025.10.10 | ₩63,167 | ₩63,415 | ₩59,986 | ₩60,520 | -4.19% | 27.6만 |
|---|