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 | ₩35,839 | ₩35,959 | ₩35,625 | ₩35,705 | -0.37% | 7.8천 |
| 2026.10.08 | ₩34,970 | ₩35,322 | ₩34,310 | ₩35,024 | +0.15% | 2.4만 |
| 2026.10.07 | ₩35,171 | ₩35,597 | ₩35,037 | ₩35,371 | +0.57% | 2.4만 |
| 2026.10.06 | ₩36,935 | ₩37,350 | ₩36,868 | ₩37,069 | +0.36% | 1.1만 |
| 2026.10.05 | ₩36,935 | ₩37,283 | ₩36,462 | ₩36,695 | -0.65% | 1.1만 |
| 2026.10.02 | ₩37,550 | ₩37,670 | ₩36,080 | ₩36,253 | -3.45% | 1.6만 |
| 2026.10.01 | ₩36,040 | ₩36,788 | ₩36,013 | ₩36,692 | +1.81% | 3.6만 |
| 2026.09.30 | ₩36,908 | ₩36,908 | ₩36,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,048 |
| -2.33% |
| 3.9만 |
| 2026.09.29 | ₩36,307 | ₩36,465 | ₩35,759 | ₩36,275 | -0.09% | 1만 |
|---|
| 2026.09.28 | ₩35,906 | ₩36,267 | ₩35,344 | ₩35,771 | -0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩37,183 | ₩37,537 | ₩36,843 | ₩37,503 | +0.86% | 1.6만 |
|---|
| 2026.09.24 | ₩37,336 | ₩37,777 | ₩37,162 | ₩37,618 | +0.76% | 1만 |
|---|
| 2026.09.23 | ₩38,499 | ₩38,499 | ₩37,515 | ₩37,785 | -1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩38,820 | ₩39,462 | ₩38,781 | ₩39,367 | +1.41% | 1.7만 |
|---|
| 2026.09.21 | ₩38,606 | ₩39,395 | ₩38,439 | ₩39,208 | +1.56% | 4만 |
|---|
| 2026.09.18 | ₩35,719 | ₩37,203 | ₩35,719 | ₩37,169 | +4.06% | 1.9만 |
|---|
| 2026.09.17 | ₩34,756 | ₩35,144 | ₩34,663 | ₩34,767 | +0.03% | 2.5만 |
|---|
| 2026.09.16 | ₩34,476 | ₩34,663 | ₩33,420 | ₩34,004 | -1.37% | 2만 |
|---|
| 2026.09.15 | ₩34,476 | ₩34,649 | ₩33,847 | ₩34,228 | -0.72% | 1.8만 |
|---|
| 2026.09.14 | ₩34,756 | ₩35,799 | ₩34,756 | ₩35,505 | +2.15% | 2.2만 |
|---|
| 2026.09.11 | ₩35,451 | ₩36,267 | ₩35,151 | ₩35,264 | -0.53% | 1.1만 |
|---|
| 2026.09.10 | ₩35,171 | ₩35,411 | ₩34,890 | ₩35,024 | -0.42% | 2.4만 |
|---|
| 2026.09.09 | ₩37,029 | ₩37,096 | ₩35,745 | ₩36,141 | -2.40% | 1.9만 |
|---|
| 2026.09.08 | ₩36,294 | ₩36,494 | ₩35,867 | ₩35,946 | -0.96% | 4.6만 |
|---|
| 2026.09.04 | ₩36,761 | ₩37,267 | ₩36,561 | ₩37,251 | +1.33% | 1.7만 |
|---|
| 2026.09.03 | ₩36,975 | ₩38,606 | ₩36,975 | ₩38,606 | +4.41% | 2.9만 |
|---|
| 2026.09.02 | ₩35,238 | ₩35,852 | ₩35,200 | ₩35,852 | +1.75% | 2.7만 |
|---|
| 2026.09.01 | ₩35,692 | ₩36,120 | ₩35,024 | ₩35,235 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩36,574 | ₩37,149 | ₩36,360 | ₩37,129 | +1.52% | 2.6만 |
|---|
| 2026.08.28 | ₩38,553 | ₩39,047 | ₩36,387 | ₩36,586 | -5.10% | 5만 |
|---|
| 2026.08.27 | ₩38,579 | ₩39,569 | ₩38,432 | ₩39,122 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩38,239 | ₩38,646 | ₩37,991 | ₩38,276 | +0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩38,526 | ₩39,361 | ₩38,299 | ₩39,087 | +1.46% | 8만 |
|---|
| 2026.08.24 | ₩39,315 | ₩39,702 | ₩38,765 | ₩38,974 | -0.87% | 6.5만 |
|---|
| 2026.08.21 | ₩37,697 | ₩38,232 | ₩37,326 | ₩37,951 | +0.67% | 7.9만 |
|---|
| 2026.08.20 | ₩34,382 | ₩35,184 | ₩34,088 | ₩35,115 | +2.13% | 6만 |
|---|
| 2026.08.19 | ₩30,866 | ₩33,125 | ₩30,787 | ₩32,958 | +6.78% | 3만 |
|---|
| 2026.08.18 | ₩30,078 | ₩30,332 | ₩30,000 | ₩30,000 | -0.26% | 8.8천 |
|---|
| 2026.08.17 | ₩29,904 | ₩30,402 | ₩29,904 | ₩30,392 | +1.63% | 1.6만 |
|---|
| 2026.08.14 | ₩29,356 | ₩29,662 | ₩29,297 | ₩29,443 | +0.30% | 1.2만 |
|---|
| 2026.08.13 | ₩29,893 | ₩29,893 | ₩29,396 | ₩29,543 | -1.17% | 1만 |
|---|
| 2026.08.12 | ₩30,144 | ₩30,345 | ₩29,917 | ₩29,971 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩30,332 | ₩30,344 | ₩29,570 | ₩29,730 | -1.98% | 3.3만 |
|---|
| 2026.08.10 | ₩30,064 | ₩30,291 | ₩29,824 | ₩30,144 | +0.27% | 3.2만 |
|---|
| 2026.08.07 | ₩30,332 | ₩30,586 | ₩30,078 | ₩30,301 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩28,874 | ₩29,703 | ₩28,874 | ₩29,425 | +1.91% | 1.2만 |
|---|
| 2026.08.05 | ₩28,874 | ₩29,742 | ₩28,822 | ₩29,648 | +2.68% | 3.4만 |
|---|
| 2026.08.04 | ₩27,965 | ₩28,273 | ₩27,965 | ₩28,223 | +0.92% | 1.7만 |
|---|
| 2026.08.03 | ₩27,137 | ₩27,879 | ₩27,059 | ₩27,841 | +2.60% | 4.5만 |
|---|
| 2026.07.31 | ₩27,832 | ₩27,832 | ₩27,170 | ₩27,498 | -1.20% | 1.1만 |
|---|
| 2026.07.30 | ₩28,467 | ₩28,781 | ₩28,433 | ₩28,702 | +0.83% | 8.8천 |
|---|
| 2026.07.29 | ₩27,832 | ₩28,554 | ₩27,631 | ₩27,765 | -0.24% | 2.6만 |
|---|
| 2026.07.28 | ₩27,524 | ₩27,925 | ₩27,244 | ₩27,765 | +0.87% | 2만 |
|---|
| 2026.07.27 | ₩28,540 | ₩28,979 | ₩28,346 | ₩28,647 | +0.37% | 4.8만 |
|---|
| 2026.07.24 | ₩28,219 | ₩28,273 | ₩27,941 | ₩28,179 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩28,620 | ₩28,620 | ₩28,273 | ₩28,433 | -0.65% | 1.3만 |
|---|
| 2026.07.22 | ₩29,409 | ₩29,924 | ₩29,409 | ₩29,615 | +0.70% | 8.1천 |
|---|
| 2026.07.21 | ₩29,209 | ₩29,543 | ₩29,209 | ₩29,448 | +0.82% | 2.1만 |
|---|
| 2026.07.20 | ₩28,032 | ₩28,607 | ₩27,805 | ₩28,313 | +1.00% | 9.3천 |
|---|
| 2026.07.17 | ₩27,143 | ₩28,072 | ₩26,976 | ₩28,019 | +3.23% | 1.3만 |
|---|
| 2026.07.16 | ₩28,019 | ₩28,293 | ₩27,725 | ₩27,858 | -0.57% | 1만 |
|---|
| 2026.07.15 | ₩28,915 | ₩28,949 | ₩28,514 | ₩28,665 | -0.86% | 5.6천 |
|---|
| 2026.07.14 | ₩28,366 | ₩28,874 | ₩28,222 | ₩28,447 | +0.28% | 1.1만 |
|---|
| 2026.07.13 | ₩27,698 | ₩27,711 | ₩26,923 | ₩27,163 | -1.93% | 4.8만 |
|---|
| 2026.07.10 | ₩28,540 | ₩28,874 | ₩28,433 | ₩28,620 | +0.28% | 6.5천 |
|---|
| 2026.07.09 | ₩28,139 | ₩28,527 | ₩28,139 | ₩28,433 | +1.05% | 8.6천 |
|---|
| 2026.07.08 | ₩27,571 | ₩27,727 | ₩27,016 | ₩27,711 | +0.51% | 3.4만 |
|---|
| 2026.07.07 | ₩28,701 | ₩29,075 | ₩28,433 | ₩28,670 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩27,725 | ₩29,008 | ₩27,725 | ₩28,928 | +4.34% | 1.9만 |
|---|
| 2026.07.02 | ₩27,671 | ₩28,032 | ₩27,631 | ₩27,695 | +0.09% | 1.7만 |
|---|
| 2026.07.01 | ₩25,853 | ₩26,909 | ₩25,853 | ₩26,495 | +2.48% | 1.6만 |
|---|
| 2026.06.30 | ₩25,586 | ₩26,134 | ₩25,557 | ₩25,813 | +0.89% | 1.9만 |
|---|
| 2026.06.29 | ₩26,401 | ₩26,669 | ₩25,867 | ₩26,482 | +0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩26,027 | ₩27,070 | ₩26,027 | ₩26,602 | +2.21% | 2.1만 |
|---|
| 2026.06.25 | ₩26,602 | ₩26,629 | ₩25,760 | ₩26,081 | -1.96% | 1.9만 |
|---|
| 2026.06.24 | ₩26,909 | ₩27,190 | ₩25,793 | ₩26,094 | -3.03% | 5만 |
|---|
| 2026.06.23 | ₩28,019 | ₩28,473 | ₩27,872 | ₩28,139 | +0.43% | 3.4만 |
|---|
| 2026.06.22 | ₩29,850 | ₩30,265 | ₩29,529 | ₩29,610 | -0.81% | 3.9만 |
|---|
| 2026.06.18 | ₩30,184 | ₩30,198 | ₩28,915 | ₩29,209 | -3.23% | 4.3만 |
|---|
| 2026.06.17 | ₩31,281 | ₩31,989 | ₩30,091 | ₩30,144 | -3.63% | 37.4만 |
|---|
| 2026.06.16 | ₩31,802 | ₩31,869 | ₩31,495 | ₩31,655 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩32,363 | ₩32,470 | ₩31,909 | ₩31,936 | -1.32% | 2.9만 |
|---|
| 2026.06.12 | ₩29,663 | ₩30,298 | ₩29,423 | ₩29,824 | +0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩28,661 | ₩30,027 | ₩28,607 | ₩29,917 | +4.38% | 62.6만 |
|---|
| 2026.06.10 | ₩28,647 | ₩29,166 | ₩28,273 | ₩28,407 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩30,358 | ₩30,612 | ₩28,915 | ₩29,663 | -2.29% | 3.5만 |
|---|
| 2026.06.08 | ₩30,933 | ₩31,220 | ₩30,786 | ₩30,840 | -0.30% | 8.4만 |
|---|
| 2026.06.05 | ₩30,813 | ₩30,933 | ₩28,714 | ₩29,249 | -5.08% | 4.3만 |
|---|
| 2026.06.04 | ₩32,069 | ₩32,644 | ₩31,749 | ₩32,136 | +0.21% | 3만 |
|---|
| 2026.06.03 | ₩33,420 | ₩33,673 | ₩32,738 | ₩32,746 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩34,997 | ₩35,157 | ₩33,620 | ₩34,115 | -2.52% | 5.9만 |
|---|
| 2026.06.01 | ₩36,133 | ₩36,360 | ₩35,585 | ₩36,133 | 0.00% | 5.4만 |
|---|
| 2026.05.29 | ₩37,229 | ₩38,259 | ₩37,121 | ₩37,719 | +1.31% | 2.1만 |
|---|
| 2026.05.28 | ₩36,427 | ₩37,577 | ₩36,267 | ₩37,300 | +2.40% | 1.9만 |
|---|
| 2026.05.27 | ₩37,390 | ₩37,777 | ₩37,203 | ₩37,711 | +0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩39,315 | ₩39,741 | ₩38,432 | ₩38,727 | -1.50% | 3.5만 |
|---|
| 2026.05.22 | ₩39,582 | ₩39,595 | ₩38,606 | ₩38,740 | -2.13% | 2.9만 |
|---|
| 2026.05.21 | ₩39,408 | ₩40,170 | ₩39,074 | ₩39,916 | +1.29% | 1.9만 |
|---|
| 2026.05.20 | ₩39,248 | ₩39,970 | ₩39,087 | ₩39,930 | +1.74% | 4.3만 |
|---|
| 2026.05.19 | ₩38,940 | ₩39,301 | ₩38,713 | ₩39,101 | +0.41% | 1.5만 |
|---|
| 2026.05.18 | ₩40,050 | ₩40,050 | ₩39,074 | ₩39,769 | -0.70% | 2.4만 |
|---|
| 2026.05.15 | ₩41,226 | ₩41,304 | ₩40,464 | ₩40,825 | -0.97% | 2만 |
|---|
| 2026.05.14 | ₩42,375 | ₩43,632 | ₩42,309 | ₩43,018 | +1.52% | 1.8만 |
|---|
| 2026.05.13 | ₩42,643 | ₩42,643 | ₩42,019 | ₩42,470 | -0.41% | 4.5만 |
|---|
| 2026.05.12 | ₩43,018 | ₩43,352 | ₩42,376 | ₩43,352 | +0.78% | 4.9만 |
|---|
| 2026.05.11 | ₩43,673 | ₩44,154 | ₩43,439 | ₩44,074 | +0.92% | 3.2만 |
|---|
| 2026.05.08 | ₩42,790 | ₩43,205 | ₩42,657 | ₩43,070 | +0.65% | 2.2만 |
|---|
| 2026.05.07 | ₩43,766 | ₩43,766 | ₩42,643 | ₩42,964 | -1.83% | 8.6만 |
|---|
| 2026.05.06 | ₩43,659 | ₩43,953 | ₩43,392 | ₩43,552 | -0.24% | 2.7만 |
|---|
| 2026.05.05 | ₩42,457 | ₩42,590 | ₩42,082 | ₩42,376 | -0.19% | 1.8만 |
|---|
| 2026.05.04 | ₩40,892 | ₩41,734 | ₩40,692 | ₩41,118 | +0.55% | 2.2만 |
|---|
| 2026.05.01 | ₩40,852 | ₩41,634 | ₩40,852 | ₩41,173 | +0.79% | 1.2만 |
|---|
| 2026.04.30 | ₩39,983 | ₩40,250 | ₩39,983 | ₩40,063 | +0.20% | 1.3만 |
|---|
| 2026.04.29 | ₩39,702 | ₩39,716 | ₩38,633 | ₩39,128 | -1.45% | 16.4만 |
|---|
| 2026.04.28 | ₩39,769 | ₩39,996 | ₩39,450 | ₩39,996 | +0.57% | 1.8만 |
|---|
| 2026.04.27 | ₩41,587 | ₩41,674 | ₩40,718 | ₩40,959 | -1.51% | 2.8만 |
|---|
| 2026.04.24 | ₩41,681 | ₩42,109 | ₩41,681 | ₩41,774 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩41,868 | ₩42,443 | ₩41,053 | ₩41,683 | -0.44% | 26.9만 |
|---|
| 2026.04.22 | ₩42,536 | ₩42,897 | ₩42,503 | ₩42,710 | +0.41% | 1.5만 |
|---|
| 2026.04.21 | ₩41,454 | ₩41,667 | ₩39,943 | ₩40,157 | -3.13% | 3.6만 |
|---|
| 2026.04.20 | ₩41,440 | ₩42,169 | ₩41,079 | ₩42,012 | +1.38% | 3.7만 |
|---|
| 2026.04.17 | ₩42,483 | ₩43,673 | ₩42,443 | ₩43,111 | +1.48% | 2.7만 |
|---|
| 2026.04.16 | ₩41,427 | ₩41,427 | ₩40,237 | ₩41,384 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,926 | ₩41,307 | ₩40,571 | ₩41,293 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩40,905 | ₩41,597 | ₩40,905 | ₩41,186 | +0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩38,579 | ₩39,916 | ₩38,454 | ₩39,916 | +3.47% | 2.6만 |
|---|
| 2026.04.10 | ₩39,702 | ₩40,170 | ₩39,345 | ₩40,014 | +0.78% | 1.5만 |
|---|
| 2026.04.09 | ₩38,720 | ₩39,916 | ₩38,545 | ₩39,440 | +1.86% | 2.7만 |
|---|
| 2026.04.08 | ₩39,697 | ₩39,697 | ₩38,432 | ₩38,761 | -2.36% | 27.6만 |
|---|
| 2026.04.07 | ₩36,614 | ₩37,336 | ₩36,053 | ₩37,336 | +1.97% | 25.6만 |
|---|
| 2026.04.06 | ₩37,363 | ₩37,644 | ₩37,061 | ₩37,323 | -0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩34,863 | ₩36,120 | ₩34,708 | ₩35,919 | +3.03% | 2.2만 |
|---|
| 2026.04.01 | ₩37,256 | ₩37,898 | ₩37,015 | ₩37,296 | +0.11% | 23.5만 |
|---|
| 2026.03.31 | ₩35,264 | ₩36,588 | ₩35,211 | ₩36,588 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩35,692 | ₩35,819 | ₩34,355 | ₩34,582 | -3.11% | 2.6만 |
|---|
| 2026.03.27 | ₩33,981 | ₩34,648 | ₩33,607 | ₩34,369 | +1.14% | 17.5만 |
|---|
| 2026.03.26 | ₩35,585 | ₩35,893 | ₩34,409 | ₩34,489 | -3.08% | 2.4만 |
|---|
| 2026.03.25 | ₩37,777 | ₩37,898 | ₩36,802 | ₩37,042 | -1.95% | 1.5만 |
|---|
| 2026.03.24 | ₩35,498 | ₩35,826 | ₩34,890 | ₩35,344 | -0.43% | 10.7만 |
|---|
| 2026.03.23 | ₩36,227 | ₩37,336 | ₩35,291 | ₩36,026 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩38,045 | ₩38,045 | ₩36,274 | ₩36,681 | -3.58% | 24.4만 |
|---|
| 2026.03.19 | ₩36,775 | ₩38,045 | ₩36,481 | ₩37,804 | +2.80% | 9.6만 |
|---|
| 2026.03.18 | ₩40,879 | ₩41,087 | ₩39,849 | ₩39,970 | -2.22% | 8만 |
|---|
| 2026.03.17 | ₩42,924 | ₩43,532 | ₩42,871 | ₩43,405 | +1.12% | 2.5만 |
|---|
| 2026.03.16 | ₩43,125 | ₩43,686 | ₩42,496 | ₩43,111 | -0.03% | 14만 |
|---|
| 2026.03.13 | ₩43,405 | ₩43,766 | ₩41,440 | ₩41,587 | -4.19% | 2.1만 |
|---|
| 2026.03.12 | ₩42,109 | ₩42,278 | ₩41,347 | ₩41,713 | -0.94% | 6.2만 |
|---|
| 2026.03.11 | ₩42,363 | ₩42,964 | ₩42,133 | ₩42,590 | +0.54% | 2.3만 |
|---|
| 2026.03.10 | ₩43,205 | ₩43,753 | ₩42,189 | ₩42,603 | -1.39% | 19.6만 |
|---|
| 2026.03.09 | ₩40,865 | ₩41,641 | ₩40,625 | ₩41,413 | +1.34% | 13.5만 |
|---|
| 2026.03.06 | ₩41,026 | ₩41,621 | ₩40,678 | ₩41,039 | +0.03% | 1.5만 |
|---|
| 2026.03.05 | ₩43,285 | ₩43,285 | ₩41,761 | ₩42,282 | -2.32% | 4.1만 |
|---|
| 2026.03.04 | ₩43,365 | ₩44,314 | ₩43,058 | ₩43,940 | +1.33% | 7.8만 |
|---|
| 2026.03.03 | ₩40,357 | ₩41,360 | ₩38,927 | ₩40,772 | +1.03% | 29.8만 |
|---|
| 2026.03.02 | ₩41,079 | ₩43,539 | ₩41,079 | ₩43,350 | +5.53% | 40.8만 |
|---|
| 2026.02.27 | ₩40,678 | ₩40,745 | ₩40,050 | ₩40,611 | -0.16% | 12.6만 |
|---|
| 2026.02.26 | ₩41,387 | ₩41,413 | ₩40,478 | ₩41,196 | -0.46% | 7.3만 |
|---|
| 2026.02.25 | ₩40,518 | ₩42,490 | ₩40,197 | ₩41,921 | +3.46% | 4.1만 |
|---|
| 2026.02.24 | ₩37,924 | ₩39,255 | ₩37,765 | ₩39,162 | +3.26% | 1.9만 |
|---|
| 2026.02.23 | ₩40,130 | ₩40,411 | ₩39,341 | ₩39,716 | -1.03% | 2.4만 |
|---|
| 2026.02.20 | ₩39,769 | ₩40,651 | ₩39,642 | ₩40,651 | +2.22% | 8.1만 |
|---|
| 2026.02.19 | ₩38,579 | ₩39,507 | ₩38,450 | ₩39,507 | +2.40% | 1.2만 |
|---|
| 2026.02.18 | ₩39,114 | ₩39,756 | ₩38,767 | ₩38,900 | -0.55% | 1.7만 |
|---|
| 2026.02.17 | ₩39,248 | ₩39,341 | ₩38,031 | ₩38,833 | -1.06% | 4.2만 |
|---|
| 2026.02.13 | ₩39,729 | ₩41,133 | ₩39,208 | ₩40,745 | +2.56% | 8.4만 |
|---|
| 2026.02.12 | ₩40,651 | ₩40,785 | ₩37,831 | ₩37,844 | -6.91% | 23.3만 |
|---|
| 2026.02.11 | ₩40,598 | ₩40,718 | ₩39,382 | ₩40,625 | +0.07% | 10만 |
|---|
| 2026.02.10 | ₩41,387 | ₩41,574 | ₩40,270 | ₩40,905 | -1.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,799 | ₩42,670 | ₩40,685 | ₩42,523 | +4.23% | 16.4만 |
|---|
| 2026.02.06 | ₩38,900 | ₩41,920 | ₩38,887 | ₩40,986 | +5.36% | 7.1만 |
|---|
| 2026.02.05 | ₩40,197 | ₩40,852 | ₩35,465 | ₩36,334 | -9.61% | 32만 |
|---|
| 2026.02.04 | ₩45,036 | ₩45,116 | ₩42,020 | ₩43,258 | -3.95% | 24.2만 |
|---|
| 2026.02.03 | ₩45,852 | ₩45,852 | ₩42,563 | ₩44,969 | -1.92% | 25만 |
|---|
| 2026.02.02 | ₩44,034 | ₩45,183 | ₩42,777 | ₩43,165 | -1.97% | 28.2만 |
|---|
| 2026.01.30 | ₩50,798 | ₩51,092 | ₩46,132 | ₩48,813 | -3.91% | 81.3만 |
|---|
| 2026.01.29 | ₩58,350 | ₩58,484 | ₩51,867 | ₩54,661 | -6.32% | 19.8만 |
|---|
| 2026.01.28 | ₩56,907 | ₩57,869 | ₩56,343 | ₩57,736 | +1.46% | 5.5만 |
|---|
| 2026.01.27 | ₩53,872 | ₩55,877 | ₩53,338 | ₩55,770 | +3.52% | 4.8만 |
|---|
| 2026.01.26 | ₩53,725 | ₩54,514 | ₩53,244 | ₩53,485 | -0.45% | 25.9만 |
|---|
| 2026.01.23 | ₩53,324 | ₩54,875 | ₩52,803 | ₩53,739 | +0.78% | 4.9만 |
|---|
| 2026.01.22 | ₩52,241 | ₩53,471 | ₩51,868 | ₩53,150 | +1.74% | 3만 |
|---|
| 2026.01.21 | ₩52,549 | ₩52,977 | ₩50,818 | ₩52,723 | +0.33% | 54.5만 |
|---|
| 2026.01.20 | ₩52,148 | ₩52,148 | ₩51,359 | ₩51,520 | -1.20% | 4.5만 |
|---|
| 2026.01.16 | ₩53,150 | ₩53,324 | ₩51,814 | ₩52,880 | -0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩53,886 | ₩54,138 | ₩52,930 | ₩53,017 | -1.61% | 3.1만 |
|---|
| 2026.01.14 | ₩53,632 | ₩54,884 | ₩53,525 | ₩54,848 | +2.27% | 4.8만 |
|---|
| 2026.01.13 | ₩51,660 | ₩52,535 | ₩51,379 | ₩52,429 | +1.49% | 3.7만 |
|---|
| 2026.01.12 | ₩50,076 | ₩51,573 | ₩50,076 | ₩50,798 | +1.44% | 6.1만 |
|---|
| 2026.01.09 | ₩49,220 | ₩50,204 | ₩49,020 | ₩49,226 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩47,990 | ₩49,300 | ₩47,870 | ₩49,287 | +2.70% | 1.9만 |
|---|
| 2026.01.07 | ₩49,220 | ₩49,461 | ₩48,792 | ₩49,033 | -0.38% | 2.1만 |
|---|
| 2026.01.06 | ₩51,105 | ₩51,239 | ₩49,742 | ₩50,383 | -1.41% | 5.2만 |
|---|
| 2026.01.05 | ₩49,795 | ₩51,012 | ₩49,581 | ₩50,758 | +1.93% | 7.1만 |
|---|
| 2026.01.02 | ₩47,095 | ₩47,877 | ₩46,787 | ₩47,175 | +0.17% | 5.2만 |
|---|
| 2025.12.31 | ₩46,908 | ₩47,001 | ₩45,638 | ₩45,892 | -2.17% | 7.3만 |
|---|
| 2025.12.30 | ₩47,335 | ₩48,518 | ₩46,319 | ₩46,440 | -1.89% | 54.9만 |
|---|
| 2025.12.29 | ₩48,151 | ₩48,485 | ₩47,269 | ₩47,402 | -1.55% | 32.4만 |
|---|
| 2025.12.26 | ₩50,778 | ₩50,824 | ₩49,100 | ₩49,808 | -1.91% | 17.9만 |
|---|
| 2025.12.24 | ₩49,247 | ₩49,389 | ₩48,712 | ₩49,239 | -0.02% | 6.9만 |
|---|
| 2025.12.23 | ₩49,220 | ₩49,755 | ₩48,440 | ₩49,681 | +0.94% | 4.2만 |
|---|
| 2025.12.22 | ₩50,250 | ₩50,423 | ₩49,271 | ₩49,447 | -1.60% | 4.4만 |
|---|
| 2025.12.19 | ₩48,084 | ₩49,060 | ₩47,696 | ₩48,204 | +0.25% | 2.6만 |
|---|
| 2025.12.18 | ₩48,512 | ₩48,970 | ₩46,132 | ₩46,333 | -4.49% | 4.8만 |
|---|
| 2025.12.17 | ₩47,977 | ₩49,537 | ₩46,787 | ₩47,095 | -1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩47,509 | ₩48,167 | ₩47,389 | ₩47,616 | +0.23% | 4만 |
|---|
| 2025.12.15 | ₩48,899 | ₩49,176 | ₩46,386 | ₩46,667 | -4.57% | 6.5만 |
|---|
| 2025.12.12 | ₩50,557 | ₩50,971 | ₩48,298 | ₩49,087 | -2.91% | 3만 |
|---|
| 2025.12.11 | ₩48,164 | ₩49,601 | ₩47,797 | ₩49,595 | +2.97% | 3.6만 |
|---|
| 2025.12.10 | ₩48,752 | ₩50,402 | ₩48,592 | ₩49,528 | +1.59% | 4.1만 |
|---|
| 2025.12.09 | ₩47,830 | ₩50,383 | ₩47,830 | ₩49,541 | +3.58% | 3.4만 |
|---|
| 2025.12.08 | ₩48,552 | ₩48,659 | ₩47,494 | ₩48,137 | -0.85% | 3.2만 |
|---|
| 2025.12.05 | ₩48,538 | ₩49,215 | ₩47,061 | ₩47,549 | -2.04% | 14만 |
|---|
| 2025.12.04 | ₩49,381 | ₩49,675 | ₩48,552 | ₩49,314 | -0.14% | 5.3만 |
|---|
| 2025.12.03 | ₩49,474 | ₩50,082 | ₩49,020 | ₩49,514 | +0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩47,349 | ₩49,060 | ₩47,208 | ₩48,579 | +2.60% | 6.2만 |
|---|
| 2025.12.01 | ₩46,346 | ₩46,413 | ₩44,882 | ₩45,825 | -1.12% | 7.5만 |
|---|
| 2025.11.28 | ₩49,501 | ₩49,501 | ₩48,178 | ₩48,472 | -2.08% | 5만 |
|---|
| 2025.11.26 | ₩45,852 | ₩47,883 | ₩45,584 | ₩47,589 | +3.79% | 9.8만 |
|---|
| 2025.11.25 | ₩45,678 | ₩46,368 | ₩44,996 | ₩45,785 | +0.23% | 5.9만 |
|---|
| 2025.11.24 | ₩44,394 | ₩46,734 | ₩44,140 | ₩46,707 | +5.21% | 11.5만 |
|---|
| 2025.11.21 | ₩43,058 | ₩44,328 | ₩42,403 | ₩43,566 | +1.18% | 12.5만 |
|---|
| 2025.11.20 | ₩47,322 | ₩47,416 | ₩44,316 | ₩44,702 | -5.54% | 12만 |
|---|
| 2025.11.19 | ₩47,523 | ₩48,458 | ₩45,836 | ₩46,346 | -2.48% | 7.9만 |
|---|
| 2025.11.18 | ₩47,456 | ₩48,512 | ₩46,974 | ₩48,044 | +1.24% | 66.8만 |
|---|
| 2025.11.17 | ₩48,686 | ₩49,859 | ₩46,680 | ₩47,269 | -2.91% | 60.9만 |
|---|
| 2025.11.14 | ₩49,240 | ₩51,065 | ₩48,786 | ₩49,180 | -0.12% | 9.4만 |
|---|
| 2025.11.13 | ₩55,182 | ₩55,436 | ₩51,974 | ₩52,108 | -5.57% | 14.1만 |
|---|
| 2025.11.12 | ₩55,436 | ₩55,436 | ₩54,113 | ₩54,434 | -1.81% | 8.7만 |
|---|
| 2025.11.11 | ₩55,276 | ₩55,276 | ₩54,086 | ₩54,300 | -1.77% | 5.1만 |
|---|
| 2025.11.10 | ₩55,503 | ₩55,908 | ₩54,674 | ₩55,837 | +0.60% | 6.6만 |
|---|
| 2025.11.07 | ₩51,292 | ₩53,204 | ₩50,784 | ₩53,177 | +3.67% | 6.2만 |
|---|
| 2025.11.06 | ₩52,682 | ₩52,756 | ₩51,165 | ₩51,413 | -2.41% | 6만 |
|---|
| 2025.11.05 | ₩52,388 | ₩53,404 | ₩52,255 | ₩53,070 | +1.30% | 4.5만 |
|---|
| 2025.11.04 | ₩52,749 | ₩53,190 | ₩50,290 | ₩50,838 | -3.62% | 15.1만 |
|---|
| 2025.11.03 | ₩55,490 | ₩55,904 | ₩54,206 | ₩55,022 | -0.84% | 11.3만 |
|---|
| 2025.10.31 | ₩56,880 | ₩57,348 | ₩55,674 | ₩56,539 | -0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩55,316 | ₩55,717 | ₩54,775 | ₩55,075 | -0.43% | 6.3만 |
|---|
| 2025.10.29 | ₩58,738 | ₩58,738 | ₩55,610 | ₩56,252 | -4.23% | 29.2만 |
|---|
| 2025.10.28 | ₩58,270 | ₩59,099 | ₩57,817 | ₩58,003 | -0.46% | 7.2만 |
|---|
| 2025.10.27 | ₩59,727 | ₩59,805 | ₩58,768 | ₩59,072 | -1.10% | 11.4만 |
|---|
| 2025.10.24 | ₩58,952 | ₩58,971 | ₩58,190 | ₩58,417 | -0.91% | 13.5만 |
|---|
| 2025.10.23 | ₩58,217 | ₩59,380 | ₩58,003 | ₩58,457 | +0.41% | 14.2만 |
|---|
| 2025.10.22 | ₩56,479 | ₩57,308 | ₩55,730 | ₩57,094 | +1.09% | 36.9만 |
|---|
| 2025.10.21 | ₩58,912 | ₩60,791 | ₩57,802 | ₩59,259 | +0.59% | 16.8만 |
|---|
| 2025.10.20 | ₩61,585 | ₩62,561 | ₩61,318 | ₩62,468 | +1.43% | 17.1만 |
|---|
| 2025.10.17 | ₩58,645 | ₩58,818 | ₩57,054 | ₩58,083 | -0.96% | 52.1만 |
|---|
| 2025.10.16 | ₩60,890 | ₩61,297 | ₩59,407 | ₩60,088 | -1.32% | 22.9만 |
|---|
| 2025.10.15 | ₩60,436 | ₩61,028 | ₩59,554 | ₩60,422 | -0.02% | 17.1만 |
|---|
| 2025.10.14 | ₩58,805 | ₩60,877 | ₩58,350 | ₩60,342 | +2.61% | 13.4만 |
|---|
| 2025.10.13 | ₩60,516 | ₩61,666 | ₩60,493 | ₩61,666 | +1.90% | 22.7만 |
|---|
| 2025.10.10 | ₩63,176 | ₩63,425 | ₩59,995 | ₩60,529 | -4.19% | 27.6만 |
|---|