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 | ₩35,769 | ₩35,889 | ₩35,556 | ₩35,636 | -0.37% | 7.8천 |
| 2026.10.08 | ₩34,902 | ₩35,253 | ₩34,243 | ₩34,956 | +0.15% | 2.4만 |
| 2026.10.07 | ₩35,102 | ₩35,528 | ₩34,969 | ₩35,302 | +0.57% | 2.4만 |
| 2026.10.06 | ₩36,863 | ₩37,277 | ₩36,797 | ₩36,997 | +0.36% | 1.1만 |
| 2026.10.05 | ₩36,863 | ₩37,210 | ₩36,391 | ₩36,623 | -0.65% | 1.1만 |
| 2026.10.02 | ₩37,477 | ₩37,597 | ₩36,010 | ₩36,183 | -3.45% | 1.6만 |
| 2026.10.01 | ₩35,969 | ₩36,717 | ₩35,943 | ₩36,621 | +1.81% | 3.6만 |
| 2026.09.30 | ₩36,837 | ₩36,837 | ₩35,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,977 |
| -2.33% |
| 3.9만 |
| 2026.09.29 | ₩36,236 | ₩36,394 | ₩35,689 | ₩36,204 | -0.09% | 1만 |
|---|
| 2026.09.28 | ₩35,836 | ₩36,196 | ₩35,276 | ₩35,701 | -0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩37,110 | ₩37,464 | ₩36,771 | ₩37,430 | +0.86% | 1.6만 |
|---|
| 2026.09.24 | ₩37,264 | ₩37,704 | ₩37,090 | ₩37,545 | +0.76% | 1만 |
|---|
| 2026.09.23 | ₩38,424 | ₩38,424 | ₩37,442 | ₩37,712 | -1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩38,745 | ₩39,385 | ₩38,706 | ₩39,290 | +1.41% | 1.7만 |
|---|
| 2026.09.21 | ₩38,531 | ₩39,318 | ₩38,364 | ₩39,131 | +1.56% | 4만 |
|---|
| 2026.09.18 | ₩35,649 | ₩37,130 | ₩35,649 | ₩37,097 | +4.06% | 1.9만 |
|---|
| 2026.09.17 | ₩34,689 | ₩35,076 | ₩34,595 | ₩34,699 | +0.03% | 2.5만 |
|---|
| 2026.09.16 | ₩34,409 | ₩34,595 | ₩33,355 | ₩33,938 | -1.37% | 2만 |
|---|
| 2026.09.15 | ₩34,409 | ₩34,582 | ₩33,781 | ₩34,162 | -0.72% | 1.8만 |
|---|
| 2026.09.14 | ₩34,689 | ₩35,729 | ₩34,689 | ₩35,436 | +2.15% | 2.2만 |
|---|
| 2026.09.11 | ₩35,382 | ₩36,196 | ₩35,082 | ₩35,196 | -0.53% | 1.1만 |
|---|
| 2026.09.10 | ₩35,102 | ₩35,342 | ₩34,822 | ₩34,956 | -0.42% | 2.4만 |
|---|
| 2026.09.09 | ₩36,957 | ₩37,023 | ₩35,676 | ₩36,071 | -2.40% | 1.9만 |
|---|
| 2026.09.08 | ₩36,223 | ₩36,423 | ₩35,797 | ₩35,876 | -0.96% | 4.6만 |
|---|
| 2026.09.04 | ₩36,690 | ₩37,194 | ₩36,490 | ₩37,178 | +1.33% | 1.7만 |
|---|
| 2026.09.03 | ₩36,903 | ₩38,531 | ₩36,903 | ₩38,531 | +4.41% | 2.9만 |
|---|
| 2026.09.02 | ₩35,169 | ₩35,783 | ₩35,132 | ₩35,783 | +1.75% | 2.7만 |
|---|
| 2026.09.01 | ₩35,623 | ₩36,050 | ₩34,956 | ₩35,166 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩36,503 | ₩37,077 | ₩36,290 | ₩37,057 | +1.52% | 2.6만 |
|---|
| 2026.08.28 | ₩38,478 | ₩38,971 | ₩36,316 | ₩36,515 | -5.10% | 5만 |
|---|
| 2026.08.27 | ₩38,504 | ₩39,492 | ₩38,358 | ₩39,046 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩38,164 | ₩38,571 | ₩37,917 | ₩38,202 | +0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩38,451 | ₩39,285 | ₩38,224 | ₩39,011 | +1.46% | 8만 |
|---|
| 2026.08.24 | ₩39,238 | ₩39,625 | ₩38,690 | ₩38,898 | -0.87% | 6.5만 |
|---|
| 2026.08.21 | ₩37,624 | ₩38,158 | ₩37,253 | ₩37,877 | +0.67% | 7.9만 |
|---|
| 2026.08.20 | ₩34,315 | ₩35,116 | ₩34,022 | ₩35,046 | +2.13% | 6만 |
|---|
| 2026.08.19 | ₩30,806 | ₩33,061 | ₩30,727 | ₩32,894 | +6.78% | 3만 |
|---|
| 2026.08.18 | ₩30,019 | ₩30,273 | ₩29,942 | ₩29,942 | -0.26% | 8.8천 |
|---|
| 2026.08.17 | ₩29,846 | ₩30,343 | ₩29,846 | ₩30,333 | +1.63% | 1.6만 |
|---|
| 2026.08.14 | ₩29,299 | ₩29,604 | ₩29,240 | ₩29,385 | +0.30% | 1.2만 |
|---|
| 2026.08.13 | ₩29,835 | ₩29,835 | ₩29,339 | ₩29,485 | -1.17% | 1만 |
|---|
| 2026.08.12 | ₩30,086 | ₩30,286 | ₩29,859 | ₩29,912 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩30,273 | ₩30,285 | ₩29,512 | ₩29,672 | -1.98% | 3.3만 |
|---|
| 2026.08.10 | ₩30,006 | ₩30,233 | ₩29,766 | ₩30,086 | +0.27% | 3.2만 |
|---|
| 2026.08.07 | ₩30,273 | ₩30,526 | ₩30,019 | ₩30,242 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩28,818 | ₩29,645 | ₩28,818 | ₩29,368 | +1.91% | 1.2만 |
|---|
| 2026.08.05 | ₩28,818 | ₩29,684 | ₩28,766 | ₩29,591 | +2.68% | 3.4만 |
|---|
| 2026.08.04 | ₩27,911 | ₩28,218 | ₩27,911 | ₩28,169 | +0.92% | 1.7만 |
|---|
| 2026.08.03 | ₩27,084 | ₩27,824 | ₩27,006 | ₩27,787 | +2.60% | 4.5만 |
|---|
| 2026.07.31 | ₩27,778 | ₩27,778 | ₩27,117 | ₩27,444 | -1.20% | 1.1만 |
|---|
| 2026.07.30 | ₩28,411 | ₩28,725 | ₩28,378 | ₩28,646 | +0.83% | 8.8천 |
|---|
| 2026.07.29 | ₩27,778 | ₩28,498 | ₩27,578 | ₩27,711 | -0.24% | 2.6만 |
|---|
| 2026.07.28 | ₩27,471 | ₩27,871 | ₩27,191 | ₩27,711 | +0.87% | 2만 |
|---|
| 2026.07.27 | ₩28,485 | ₩28,922 | ₩28,291 | ₩28,591 | +0.37% | 4.8만 |
|---|
| 2026.07.24 | ₩28,165 | ₩28,218 | ₩27,887 | ₩28,125 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩28,565 | ₩28,565 | ₩28,218 | ₩28,378 | -0.65% | 1.3만 |
|---|
| 2026.07.22 | ₩29,352 | ₩29,866 | ₩29,352 | ₩29,557 | +0.70% | 8.1천 |
|---|
| 2026.07.21 | ₩29,152 | ₩29,485 | ₩29,152 | ₩29,391 | +0.82% | 2.1만 |
|---|
| 2026.07.20 | ₩27,978 | ₩28,551 | ₩27,751 | ₩28,258 | +1.00% | 9.3천 |
|---|
| 2026.07.17 | ₩27,091 | ₩28,018 | ₩26,924 | ₩27,964 | +3.23% | 1.3만 |
|---|
| 2026.07.16 | ₩27,964 | ₩28,238 | ₩27,671 | ₩27,804 | -0.57% | 1만 |
|---|
| 2026.07.15 | ₩28,858 | ₩28,893 | ₩28,458 | ₩28,609 | -0.86% | 5.6천 |
|---|
| 2026.07.14 | ₩28,311 | ₩28,818 | ₩28,167 | ₩28,391 | +0.28% | 1.1만 |
|---|
| 2026.07.13 | ₩27,644 | ₩27,658 | ₩26,870 | ₩27,111 | -1.93% | 4.8만 |
|---|
| 2026.07.10 | ₩28,485 | ₩28,818 | ₩28,378 | ₩28,565 | +0.28% | 6.5천 |
|---|
| 2026.07.09 | ₩28,084 | ₩28,471 | ₩28,084 | ₩28,378 | +1.05% | 8.6천 |
|---|
| 2026.07.08 | ₩27,517 | ₩27,674 | ₩26,964 | ₩27,658 | +0.51% | 3.4만 |
|---|
| 2026.07.07 | ₩28,645 | ₩29,018 | ₩28,378 | ₩28,614 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩27,671 | ₩28,952 | ₩27,671 | ₩28,872 | +4.34% | 1.9만 |
|---|
| 2026.07.02 | ₩27,618 | ₩27,978 | ₩27,578 | ₩27,642 | +0.09% | 1.7만 |
|---|
| 2026.07.01 | ₩25,803 | ₩26,857 | ₩25,803 | ₩26,443 | +2.48% | 1.6만 |
|---|
| 2026.06.30 | ₩25,536 | ₩26,083 | ₩25,507 | ₩25,763 | +0.89% | 1.9만 |
|---|
| 2026.06.29 | ₩26,350 | ₩26,617 | ₩25,816 | ₩26,430 | +0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩25,976 | ₩27,017 | ₩25,976 | ₩26,550 | +2.21% | 2.1만 |
|---|
| 2026.06.25 | ₩26,550 | ₩26,577 | ₩25,710 | ₩26,030 | -1.96% | 1.9만 |
|---|
| 2026.06.24 | ₩26,857 | ₩27,137 | ₩25,743 | ₩26,043 | -3.03% | 5만 |
|---|
| 2026.06.23 | ₩27,964 | ₩28,418 | ₩27,818 | ₩28,084 | +0.43% | 3.4만 |
|---|
| 2026.06.22 | ₩29,792 | ₩30,206 | ₩29,472 | ₩29,552 | -0.81% | 3.9만 |
|---|
| 2026.06.18 | ₩30,126 | ₩30,139 | ₩28,858 | ₩29,152 | -3.23% | 4.3만 |
|---|
| 2026.06.17 | ₩31,220 | ₩31,927 | ₩30,032 | ₩30,086 | -3.63% | 37.4만 |
|---|
| 2026.06.16 | ₩31,740 | ₩31,807 | ₩31,433 | ₩31,593 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩32,300 | ₩32,407 | ₩31,847 | ₩31,874 | -1.32% | 2.9만 |
|---|
| 2026.06.12 | ₩29,605 | ₩30,239 | ₩29,365 | ₩29,766 | +0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩28,605 | ₩29,968 | ₩28,551 | ₩29,859 | +4.38% | 62.6만 |
|---|
| 2026.06.10 | ₩28,591 | ₩29,109 | ₩28,218 | ₩28,351 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩30,299 | ₩30,553 | ₩28,858 | ₩29,605 | -2.29% | 3.5만 |
|---|
| 2026.06.08 | ₩30,873 | ₩31,160 | ₩30,726 | ₩30,780 | -0.30% | 8.4만 |
|---|
| 2026.06.05 | ₩30,753 | ₩30,873 | ₩28,658 | ₩29,192 | -5.08% | 4.3만 |
|---|
| 2026.06.04 | ₩32,007 | ₩32,581 | ₩31,687 | ₩32,074 | +0.21% | 3만 |
|---|
| 2026.06.03 | ₩33,355 | ₩33,608 | ₩32,674 | ₩32,682 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩34,929 | ₩35,089 | ₩33,555 | ₩34,048 | -2.52% | 5.9만 |
|---|
| 2026.06.01 | ₩36,063 | ₩36,290 | ₩35,516 | ₩36,063 | 0.00% | 5.4만 |
|---|
| 2026.05.29 | ₩37,157 | ₩38,184 | ₩37,049 | ₩37,645 | +1.31% | 2.1만 |
|---|
| 2026.05.28 | ₩36,356 | ₩37,504 | ₩36,196 | ₩37,228 | +2.40% | 1.9만 |
|---|
| 2026.05.27 | ₩37,317 | ₩37,704 | ₩37,130 | ₩37,637 | +0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩39,238 | ₩39,664 | ₩38,358 | ₩38,651 | -1.50% | 3.5만 |
|---|
| 2026.05.22 | ₩39,505 | ₩39,518 | ₩38,531 | ₩38,665 | -2.13% | 2.9만 |
|---|
| 2026.05.21 | ₩39,332 | ₩40,092 | ₩38,998 | ₩39,839 | +1.29% | 1.9만 |
|---|
| 2026.05.20 | ₩39,172 | ₩39,892 | ₩39,011 | ₩39,852 | +1.74% | 4.3만 |
|---|
| 2026.05.19 | ₩38,865 | ₩39,225 | ₩38,638 | ₩39,025 | +0.41% | 1.5만 |
|---|
| 2026.05.18 | ₩39,972 | ₩39,972 | ₩38,998 | ₩39,692 | -0.70% | 2.4만 |
|---|
| 2026.05.15 | ₩41,146 | ₩41,223 | ₩40,386 | ₩40,746 | -0.97% | 2만 |
|---|
| 2026.05.14 | ₩42,292 | ₩43,548 | ₩42,227 | ₩42,934 | +1.52% | 1.8만 |
|---|
| 2026.05.13 | ₩42,560 | ₩42,560 | ₩41,937 | ₩42,387 | -0.41% | 4.5만 |
|---|
| 2026.05.12 | ₩42,934 | ₩43,267 | ₩42,294 | ₩43,267 | +0.78% | 4.9만 |
|---|
| 2026.05.11 | ₩43,588 | ₩44,068 | ₩43,354 | ₩43,988 | +0.92% | 3.2만 |
|---|
| 2026.05.08 | ₩42,707 | ₩43,121 | ₩42,574 | ₩42,986 | +0.65% | 2.2만 |
|---|
| 2026.05.07 | ₩43,681 | ₩43,681 | ₩42,560 | ₩42,881 | -1.83% | 8.6만 |
|---|
| 2026.05.06 | ₩43,574 | ₩43,868 | ₩43,307 | ₩43,468 | -0.24% | 2.7만 |
|---|
| 2026.05.05 | ₩42,375 | ₩42,507 | ₩42,000 | ₩42,294 | -0.19% | 1.8만 |
|---|
| 2026.05.04 | ₩40,813 | ₩41,653 | ₩40,612 | ₩41,038 | +0.55% | 2.2만 |
|---|
| 2026.05.01 | ₩40,773 | ₩41,553 | ₩40,773 | ₩41,093 | +0.79% | 1.2만 |
|---|
| 2026.04.30 | ₩39,905 | ₩40,172 | ₩39,905 | ₩39,985 | +0.20% | 1.3만 |
|---|
| 2026.04.29 | ₩39,625 | ₩39,638 | ₩38,558 | ₩39,051 | -1.45% | 16.4만 |
|---|
| 2026.04.28 | ₩39,692 | ₩39,919 | ₩39,373 | ₩39,919 | +0.57% | 1.8만 |
|---|
| 2026.04.27 | ₩41,506 | ₩41,593 | ₩40,639 | ₩40,879 | -1.51% | 2.8만 |
|---|
| 2026.04.24 | ₩41,600 | ₩42,027 | ₩41,600 | ₩41,693 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩41,787 | ₩42,360 | ₩40,973 | ₩41,602 | -0.44% | 26.9만 |
|---|
| 2026.04.22 | ₩42,454 | ₩42,814 | ₩42,420 | ₩42,627 | +0.41% | 1.5만 |
|---|
| 2026.04.21 | ₩41,373 | ₩41,586 | ₩39,865 | ₩40,079 | -3.13% | 3.6만 |
|---|
| 2026.04.20 | ₩41,360 | ₩42,087 | ₩40,999 | ₩41,931 | +1.38% | 3.7만 |
|---|
| 2026.04.17 | ₩42,400 | ₩43,588 | ₩42,360 | ₩43,027 | +1.48% | 2.7만 |
|---|
| 2026.04.16 | ₩41,346 | ₩41,346 | ₩40,159 | ₩41,304 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,846 | ₩41,226 | ₩40,492 | ₩41,213 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩40,826 | ₩41,516 | ₩40,826 | ₩41,106 | +0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩38,504 | ₩39,839 | ₩38,379 | ₩39,839 | +3.47% | 2.6만 |
|---|
| 2026.04.10 | ₩39,625 | ₩40,092 | ₩39,269 | ₩39,936 | +0.78% | 1.5만 |
|---|
| 2026.04.09 | ₩38,645 | ₩39,839 | ₩38,470 | ₩39,364 | +1.86% | 2.7만 |
|---|
| 2026.04.08 | ₩39,620 | ₩39,620 | ₩38,358 | ₩38,686 | -2.36% | 27.6만 |
|---|
| 2026.04.07 | ₩36,543 | ₩37,264 | ₩35,983 | ₩37,264 | +1.97% | 25.6만 |
|---|
| 2026.04.06 | ₩37,290 | ₩37,571 | ₩36,989 | ₩37,250 | -0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩34,795 | ₩36,050 | ₩34,641 | ₩35,849 | +3.03% | 2.2만 |
|---|
| 2026.04.01 | ₩37,184 | ₩37,824 | ₩36,943 | ₩37,224 | +0.11% | 23.5만 |
|---|
| 2026.03.31 | ₩35,196 | ₩36,517 | ₩35,142 | ₩36,517 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩35,623 | ₩35,749 | ₩34,288 | ₩34,515 | -3.11% | 2.6만 |
|---|
| 2026.03.27 | ₩33,915 | ₩34,581 | ₩33,541 | ₩34,302 | +1.14% | 17.5만 |
|---|
| 2026.03.26 | ₩35,516 | ₩35,823 | ₩34,342 | ₩34,422 | -3.08% | 2.4만 |
|---|
| 2026.03.25 | ₩37,704 | ₩37,824 | ₩36,730 | ₩36,970 | -1.95% | 1.5만 |
|---|
| 2026.03.24 | ₩35,429 | ₩35,756 | ₩34,822 | ₩35,276 | -0.43% | 10.7만 |
|---|
| 2026.03.23 | ₩36,156 | ₩37,264 | ₩35,222 | ₩35,956 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩37,971 | ₩37,971 | ₩36,203 | ₩36,610 | -3.58% | 24.4만 |
|---|
| 2026.03.19 | ₩36,703 | ₩37,971 | ₩36,410 | ₩37,731 | +2.80% | 9.6만 |
|---|
| 2026.03.18 | ₩40,799 | ₩41,007 | ₩39,772 | ₩39,892 | -2.22% | 8만 |
|---|
| 2026.03.17 | ₩42,841 | ₩43,448 | ₩42,787 | ₩43,321 | +1.12% | 2.5만 |
|---|
| 2026.03.16 | ₩43,041 | ₩43,601 | ₩42,414 | ₩43,027 | -0.03% | 14만 |
|---|
| 2026.03.13 | ₩43,321 | ₩43,681 | ₩41,360 | ₩41,506 | -4.19% | 2.1만 |
|---|
| 2026.03.12 | ₩42,027 | ₩42,196 | ₩41,266 | ₩41,632 | -0.94% | 6.2만 |
|---|
| 2026.03.11 | ₩42,280 | ₩42,881 | ₩42,051 | ₩42,507 | +0.54% | 2.3만 |
|---|
| 2026.03.10 | ₩43,121 | ₩43,668 | ₩42,107 | ₩42,520 | -1.39% | 19.6만 |
|---|
| 2026.03.09 | ₩40,786 | ₩41,560 | ₩40,546 | ₩41,333 | +1.34% | 13.5만 |
|---|
| 2026.03.06 | ₩40,946 | ₩41,540 | ₩40,599 | ₩40,959 | +0.03% | 1.5만 |
|---|
| 2026.03.05 | ₩43,201 | ₩43,201 | ₩41,680 | ₩42,200 | -2.32% | 4.1만 |
|---|
| 2026.03.04 | ₩43,281 | ₩44,228 | ₩42,974 | ₩43,854 | +1.33% | 7.8만 |
|---|
| 2026.03.03 | ₩40,279 | ₩41,280 | ₩38,851 | ₩40,692 | +1.03% | 29.8만 |
|---|
| 2026.03.02 | ₩40,999 | ₩43,454 | ₩40,999 | ₩43,266 | +5.53% | 40.8만 |
|---|
| 2026.02.27 | ₩40,599 | ₩40,666 | ₩39,972 | ₩40,532 | -0.16% | 12.6만 |
|---|
| 2026.02.26 | ₩41,306 | ₩41,333 | ₩40,399 | ₩41,115 | -0.46% | 7.3만 |
|---|
| 2026.02.25 | ₩40,439 | ₩42,407 | ₩40,119 | ₩41,840 | +3.46% | 4.1만 |
|---|
| 2026.02.24 | ₩37,851 | ₩39,178 | ₩37,692 | ₩39,086 | +3.26% | 1.9만 |
|---|
| 2026.02.23 | ₩40,052 | ₩40,332 | ₩39,265 | ₩39,638 | -1.03% | 2.4만 |
|---|
| 2026.02.20 | ₩39,692 | ₩40,572 | ₩39,565 | ₩40,572 | +2.22% | 8.1만 |
|---|
| 2026.02.19 | ₩38,504 | ₩39,430 | ₩38,375 | ₩39,430 | +2.40% | 1.2만 |
|---|
| 2026.02.18 | ₩39,038 | ₩39,679 | ₩38,691 | ₩38,825 | -0.55% | 1.7만 |
|---|
| 2026.02.17 | ₩39,172 | ₩39,265 | ₩37,957 | ₩38,758 | -1.06% | 4.2만 |
|---|
| 2026.02.13 | ₩39,652 | ₩41,053 | ₩39,131 | ₩40,666 | +2.56% | 8.4만 |
|---|
| 2026.02.12 | ₩40,572 | ₩40,706 | ₩37,757 | ₩37,771 | -6.91% | 23.3만 |
|---|
| 2026.02.11 | ₩40,519 | ₩40,639 | ₩39,305 | ₩40,546 | +0.07% | 10만 |
|---|
| 2026.02.10 | ₩41,306 | ₩41,493 | ₩40,192 | ₩40,826 | -1.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,719 | ₩42,587 | ₩40,606 | ₩42,440 | +4.23% | 16.4만 |
|---|
| 2026.02.06 | ₩38,825 | ₩41,839 | ₩38,811 | ₩40,906 | +5.36% | 7.1만 |
|---|
| 2026.02.05 | ₩40,119 | ₩40,773 | ₩35,396 | ₩36,263 | -9.61% | 32만 |
|---|
| 2026.02.04 | ₩44,949 | ₩45,029 | ₩41,939 | ₩43,174 | -3.95% | 24.2만 |
|---|
| 2026.02.03 | ₩45,762 | ₩45,762 | ₩42,480 | ₩44,882 | -1.92% | 25만 |
|---|
| 2026.02.02 | ₩43,948 | ₩45,095 | ₩42,694 | ₩43,081 | -1.97% | 28.2만 |
|---|
| 2026.01.30 | ₩50,699 | ₩50,992 | ₩46,043 | ₩48,718 | -3.91% | 81.3만 |
|---|
| 2026.01.29 | ₩58,237 | ₩58,370 | ₩51,766 | ₩54,555 | -6.32% | 19.8만 |
|---|
| 2026.01.28 | ₩56,796 | ₩57,757 | ₩56,233 | ₩57,623 | +1.46% | 5.5만 |
|---|
| 2026.01.27 | ₩53,767 | ₩55,769 | ₩53,234 | ₩55,662 | +3.52% | 4.8만 |
|---|
| 2026.01.26 | ₩53,621 | ₩54,408 | ₩53,140 | ₩53,381 | -0.45% | 25.9만 |
|---|
| 2026.01.23 | ₩53,220 | ₩54,768 | ₩52,700 | ₩53,634 | +0.78% | 4.9만 |
|---|
| 2026.01.22 | ₩52,140 | ₩53,367 | ₩51,768 | ₩53,047 | +1.74% | 3만 |
|---|
| 2026.01.21 | ₩52,447 | ₩52,874 | ₩50,719 | ₩52,620 | +0.33% | 54.5만 |
|---|
| 2026.01.20 | ₩52,046 | ₩52,046 | ₩51,259 | ₩51,419 | -1.20% | 4.5만 |
|---|
| 2026.01.16 | ₩53,047 | ₩53,220 | ₩51,713 | ₩52,777 | -0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩53,781 | ₩54,033 | ₩52,827 | ₩52,914 | -1.61% | 3.1만 |
|---|
| 2026.01.14 | ₩53,527 | ₩54,777 | ₩53,421 | ₩54,741 | +2.27% | 4.8만 |
|---|
| 2026.01.13 | ₩51,559 | ₩52,433 | ₩51,279 | ₩52,327 | +1.49% | 3.7만 |
|---|
| 2026.01.12 | ₩49,978 | ₩51,473 | ₩49,978 | ₩50,699 | +1.44% | 6.1만 |
|---|
| 2026.01.09 | ₩49,125 | ₩50,106 | ₩48,924 | ₩49,130 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩47,897 | ₩49,205 | ₩47,777 | ₩49,191 | +2.70% | 1.9만 |
|---|
| 2026.01.07 | ₩49,125 | ₩49,365 | ₩48,698 | ₩48,938 | -0.38% | 2.1만 |
|---|
| 2026.01.06 | ₩51,006 | ₩51,139 | ₩49,645 | ₩50,285 | -1.41% | 5.2만 |
|---|
| 2026.01.05 | ₩49,698 | ₩50,912 | ₩49,485 | ₩50,659 | +1.93% | 7.1만 |
|---|
| 2026.01.02 | ₩47,003 | ₩47,784 | ₩46,696 | ₩47,083 | +0.17% | 5.2만 |
|---|
| 2025.12.31 | ₩46,816 | ₩46,910 | ₩45,549 | ₩45,802 | -2.17% | 7.3만 |
|---|
| 2025.12.30 | ₩47,243 | ₩48,424 | ₩46,229 | ₩46,349 | -1.89% | 54.9만 |
|---|
| 2025.12.29 | ₩48,057 | ₩48,391 | ₩47,177 | ₩47,310 | -1.55% | 32.4만 |
|---|
| 2025.12.26 | ₩50,679 | ₩50,726 | ₩49,004 | ₩49,712 | -1.91% | 17.9만 |
|---|
| 2025.12.24 | ₩49,151 | ₩49,293 | ₩48,618 | ₩49,143 | -0.02% | 6.9만 |
|---|
| 2025.12.23 | ₩49,125 | ₩49,658 | ₩48,345 | ₩49,585 | +0.94% | 4.2만 |
|---|
| 2025.12.22 | ₩50,152 | ₩50,325 | ₩49,175 | ₩49,351 | -1.60% | 4.4만 |
|---|
| 2025.12.19 | ₩47,990 | ₩48,964 | ₩47,604 | ₩48,111 | +0.25% | 2.6만 |
|---|
| 2025.12.18 | ₩48,417 | ₩48,875 | ₩46,043 | ₩46,243 | -4.49% | 4.8만 |
|---|
| 2025.12.17 | ₩47,884 | ₩49,441 | ₩46,696 | ₩47,003 | -1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩47,417 | ₩48,073 | ₩47,297 | ₩47,523 | +0.23% | 4만 |
|---|
| 2025.12.15 | ₩48,804 | ₩49,080 | ₩46,296 | ₩46,576 | -4.57% | 6.5만 |
|---|
| 2025.12.12 | ₩50,459 | ₩50,872 | ₩48,204 | ₩48,991 | -2.91% | 3만 |
|---|
| 2025.12.11 | ₩48,071 | ₩49,505 | ₩47,704 | ₩49,498 | +2.97% | 3.6만 |
|---|
| 2025.12.10 | ₩48,658 | ₩50,304 | ₩48,497 | ₩49,431 | +1.59% | 4.1만 |
|---|
| 2025.12.09 | ₩47,737 | ₩50,285 | ₩47,737 | ₩49,445 | +3.58% | 3.4만 |
|---|
| 2025.12.08 | ₩48,457 | ₩48,564 | ₩47,402 | ₩48,044 | -0.85% | 3.2만 |
|---|
| 2025.12.05 | ₩48,444 | ₩49,119 | ₩46,970 | ₩47,457 | -2.04% | 14만 |
|---|
| 2025.12.04 | ₩49,285 | ₩49,578 | ₩48,457 | ₩49,218 | -0.14% | 5.3만 |
|---|
| 2025.12.03 | ₩49,378 | ₩49,985 | ₩48,924 | ₩49,418 | +0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩47,257 | ₩48,964 | ₩47,117 | ₩48,484 | +2.60% | 6.2만 |
|---|
| 2025.12.01 | ₩46,256 | ₩46,323 | ₩44,795 | ₩45,736 | -1.12% | 7.5만 |
|---|
| 2025.11.28 | ₩49,405 | ₩49,405 | ₩48,084 | ₩48,377 | -2.08% | 5만 |
|---|
| 2025.11.26 | ₩45,762 | ₩47,790 | ₩45,496 | ₩47,497 | +3.79% | 9.8만 |
|---|
| 2025.11.25 | ₩45,589 | ₩46,277 | ₩44,908 | ₩45,696 | +0.23% | 5.9만 |
|---|
| 2025.11.24 | ₩44,308 | ₩46,643 | ₩44,055 | ₩46,616 | +5.21% | 11.5만 |
|---|
| 2025.11.21 | ₩42,974 | ₩44,241 | ₩42,320 | ₩43,481 | +1.18% | 12.5만 |
|---|
| 2025.11.20 | ₩47,230 | ₩47,323 | ₩44,229 | ₩44,615 | -5.54% | 12만 |
|---|
| 2025.11.19 | ₩47,430 | ₩48,364 | ₩45,746 | ₩46,256 | -2.48% | 7.9만 |
|---|
| 2025.11.18 | ₩47,363 | ₩48,417 | ₩46,883 | ₩47,950 | +1.24% | 66.8만 |
|---|
| 2025.11.17 | ₩48,591 | ₩49,762 | ₩46,590 | ₩47,177 | -2.91% | 60.9만 |
|---|
| 2025.11.14 | ₩49,145 | ₩50,966 | ₩48,691 | ₩49,084 | -0.12% | 9.4만 |
|---|
| 2025.11.13 | ₩55,075 | ₩55,328 | ₩51,873 | ₩52,006 | -5.57% | 14.1만 |
|---|
| 2025.11.12 | ₩55,328 | ₩55,328 | ₩54,008 | ₩54,328 | -1.81% | 8.7만 |
|---|
| 2025.11.11 | ₩55,168 | ₩55,168 | ₩53,981 | ₩54,194 | -1.77% | 5.1만 |
|---|
| 2025.11.10 | ₩55,395 | ₩55,799 | ₩54,568 | ₩55,729 | +0.60% | 6.6만 |
|---|
| 2025.11.07 | ₩51,192 | ₩53,100 | ₩50,686 | ₩53,074 | +3.67% | 6.2만 |
|---|
| 2025.11.06 | ₩52,580 | ₩52,653 | ₩51,066 | ₩51,313 | -2.41% | 6만 |
|---|
| 2025.11.05 | ₩52,287 | ₩53,300 | ₩52,153 | ₩52,967 | +1.30% | 4.5만 |
|---|
| 2025.11.04 | ₩52,647 | ₩53,087 | ₩50,192 | ₩50,739 | -3.62% | 15.1만 |
|---|
| 2025.11.03 | ₩55,382 | ₩55,795 | ₩54,101 | ₩54,915 | -0.84% | 11.3만 |
|---|
| 2025.10.31 | ₩56,769 | ₩57,236 | ₩55,566 | ₩56,429 | -0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩55,208 | ₩55,609 | ₩54,668 | ₩54,968 | -0.43% | 6.3만 |
|---|
| 2025.10.29 | ₩58,624 | ₩58,624 | ₩55,502 | ₩56,142 | -4.23% | 29.2만 |
|---|
| 2025.10.28 | ₩58,157 | ₩58,984 | ₩57,705 | ₩57,890 | -0.46% | 7.2만 |
|---|
| 2025.10.27 | ₩59,611 | ₩59,689 | ₩58,653 | ₩58,957 | -1.10% | 11.4만 |
|---|
| 2025.10.24 | ₩58,837 | ₩58,856 | ₩58,077 | ₩58,304 | -0.91% | 13.5만 |
|---|
| 2025.10.23 | ₩58,104 | ₩59,264 | ₩57,890 | ₩58,344 | +0.41% | 14.2만 |
|---|
| 2025.10.22 | ₩56,369 | ₩57,196 | ₩55,622 | ₩56,983 | +1.09% | 36.9만 |
|---|
| 2025.10.21 | ₩58,797 | ₩60,673 | ₩57,690 | ₩59,144 | +0.59% | 16.8만 |
|---|
| 2025.10.20 | ₩61,466 | ₩62,440 | ₩61,199 | ₩62,346 | +1.43% | 17.1만 |
|---|
| 2025.10.17 | ₩58,530 | ₩58,704 | ₩56,943 | ₩57,970 | -0.96% | 52.1만 |
|---|
| 2025.10.16 | ₩60,772 | ₩61,177 | ₩59,291 | ₩59,971 | -1.32% | 22.9만 |
|---|
| 2025.10.15 | ₩60,318 | ₩60,909 | ₩59,438 | ₩60,305 | -0.02% | 17.1만 |
|---|
| 2025.10.14 | ₩58,691 | ₩60,759 | ₩58,237 | ₩60,225 | +2.61% | 13.4만 |
|---|
| 2025.10.13 | ₩60,398 | ₩61,546 | ₩60,376 | ₩61,546 | +1.90% | 22.7만 |
|---|
| 2025.10.10 | ₩63,053 | ₩63,302 | ₩59,878 | ₩60,412 | -4.19% | 27.6만 |
|---|