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 | ₩35,815 | ₩35,935 | ₩35,601 | ₩35,681 | -0.37% | 7.8천 |
| 2026.10.08 | ₩34,947 | ₩35,298 | ₩34,287 | ₩35,000 | +0.15% | 2.4만 |
| 2026.10.07 | ₩35,147 | ₩35,573 | ₩35,013 | ₩35,347 | +0.57% | 2.4만 |
| 2026.10.06 | ₩36,910 | ₩37,324 | ₩36,844 | ₩37,044 | +0.36% | 1.1만 |
| 2026.10.05 | ₩36,910 | ₩37,258 | ₩36,437 | ₩36,670 | -0.65% | 1.1만 |
| 2026.10.02 | ₩37,525 | ₩37,645 | ₩36,055 | ₩36,229 | -3.45% | 1.6만 |
| 2026.10.01 | ₩36,015 | ₩36,763 | ₩35,989 | ₩36,667 | +1.81% | 3.6만 |
| 2026.09.30 | ₩36,884 | ₩36,884 | ₩36,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,023 |
| -2.33% |
| 3.9만 |
| 2026.09.29 | ₩36,283 | ₩36,440 | ₩35,735 | ₩36,250 | -0.09% | 1만 |
|---|
| 2026.09.28 | ₩35,882 | ₩36,242 | ₩35,321 | ₩35,747 | -0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩37,158 | ₩37,512 | ₩36,818 | ₩37,478 | +0.86% | 1.6만 |
|---|
| 2026.09.24 | ₩37,311 | ₩37,752 | ₩37,137 | ₩37,593 | +0.76% | 1만 |
|---|
| 2026.09.23 | ₩38,473 | ₩38,473 | ₩37,490 | ₩37,760 | -1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩38,794 | ₩39,435 | ₩38,755 | ₩39,340 | +1.41% | 1.7만 |
|---|
| 2026.09.21 | ₩38,580 | ₩39,368 | ₩38,413 | ₩39,181 | +1.56% | 4만 |
|---|
| 2026.09.18 | ₩35,695 | ₩37,178 | ₩35,695 | ₩37,144 | +4.06% | 1.9만 |
|---|
| 2026.09.17 | ₩34,733 | ₩35,120 | ₩34,639 | ₩34,744 | +0.03% | 2.5만 |
|---|
| 2026.09.16 | ₩34,452 | ₩34,639 | ₩33,397 | ₩33,981 | -1.37% | 2만 |
|---|
| 2026.09.15 | ₩34,452 | ₩34,626 | ₩33,824 | ₩34,205 | -0.72% | 1.8만 |
|---|
| 2026.09.14 | ₩34,733 | ₩35,775 | ₩34,733 | ₩35,481 | +2.15% | 2.2만 |
|---|
| 2026.09.11 | ₩35,428 | ₩36,242 | ₩35,127 | ₩35,241 | -0.53% | 1.1만 |
|---|
| 2026.09.10 | ₩35,147 | ₩35,387 | ₩34,866 | ₩35,000 | -0.42% | 2.4만 |
|---|
| 2026.09.09 | ₩37,004 | ₩37,071 | ₩35,721 | ₩36,117 | -2.40% | 1.9만 |
|---|
| 2026.09.08 | ₩36,269 | ₩36,470 | ₩35,843 | ₩35,922 | -0.96% | 4.6만 |
|---|
| 2026.09.04 | ₩36,737 | ₩37,242 | ₩36,536 | ₩37,226 | +1.33% | 1.7만 |
|---|
| 2026.09.03 | ₩36,950 | ₩38,580 | ₩36,950 | ₩38,580 | +4.41% | 2.9만 |
|---|
| 2026.09.02 | ₩35,214 | ₩35,828 | ₩35,176 | ₩35,828 | +1.75% | 2.7만 |
|---|
| 2026.09.01 | ₩35,668 | ₩36,095 | ₩35,000 | ₩35,211 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩36,550 | ₩37,124 | ₩36,336 | ₩37,104 | +1.52% | 2.6만 |
|---|
| 2026.08.28 | ₩38,527 | ₩39,021 | ₩36,363 | ₩36,562 | -5.10% | 5만 |
|---|
| 2026.08.27 | ₩38,553 | ₩39,542 | ₩38,407 | ₩39,096 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩38,213 | ₩38,620 | ₩37,966 | ₩38,250 | +0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩38,500 | ₩39,335 | ₩38,273 | ₩39,061 | +1.46% | 8만 |
|---|
| 2026.08.24 | ₩39,288 | ₩39,676 | ₩38,739 | ₩38,948 | -0.87% | 6.5만 |
|---|
| 2026.08.21 | ₩37,672 | ₩38,206 | ₩37,300 | ₩37,926 | +0.67% | 7.9만 |
|---|
| 2026.08.20 | ₩34,359 | ₩35,160 | ₩34,065 | ₩35,091 | +2.13% | 6만 |
|---|
| 2026.08.19 | ₩30,845 | ₩33,103 | ₩30,767 | ₩32,936 | +6.78% | 3만 |
|---|
| 2026.08.18 | ₩30,057 | ₩30,311 | ₩29,980 | ₩29,980 | -0.26% | 8.8천 |
|---|
| 2026.08.17 | ₩29,884 | ₩30,382 | ₩29,884 | ₩30,371 | +1.63% | 1.6만 |
|---|
| 2026.08.14 | ₩29,336 | ₩29,642 | ₩29,277 | ₩29,423 | +0.30% | 1.2만 |
|---|
| 2026.08.13 | ₩29,873 | ₩29,873 | ₩29,376 | ₩29,523 | -1.17% | 1만 |
|---|
| 2026.08.12 | ₩30,124 | ₩30,324 | ₩29,897 | ₩29,950 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩30,311 | ₩30,323 | ₩29,550 | ₩29,710 | -1.98% | 3.3만 |
|---|
| 2026.08.10 | ₩30,044 | ₩30,271 | ₩29,803 | ₩30,124 | +0.27% | 3.2만 |
|---|
| 2026.08.07 | ₩30,311 | ₩30,565 | ₩30,057 | ₩30,280 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩28,855 | ₩29,683 | ₩28,855 | ₩29,405 | +1.91% | 1.2만 |
|---|
| 2026.08.05 | ₩28,855 | ₩29,722 | ₩28,803 | ₩29,628 | +2.68% | 3.4만 |
|---|
| 2026.08.04 | ₩27,947 | ₩28,254 | ₩27,947 | ₩28,204 | +0.92% | 1.7만 |
|---|
| 2026.08.03 | ₩27,118 | ₩27,860 | ₩27,041 | ₩27,822 | +2.60% | 4.5만 |
|---|
| 2026.07.31 | ₩27,813 | ₩27,813 | ₩27,152 | ₩27,479 | -1.20% | 1.1만 |
|---|
| 2026.07.30 | ₩28,448 | ₩28,761 | ₩28,414 | ₩28,683 | +0.83% | 8.8천 |
|---|
| 2026.07.29 | ₩27,813 | ₩28,534 | ₩27,613 | ₩27,746 | -0.24% | 2.6만 |
|---|
| 2026.07.28 | ₩27,506 | ₩27,907 | ₩27,225 | ₩27,746 | +0.87% | 2만 |
|---|
| 2026.07.27 | ₩28,521 | ₩28,959 | ₩28,327 | ₩28,628 | +0.37% | 4.8만 |
|---|
| 2026.07.24 | ₩28,200 | ₩28,254 | ₩27,923 | ₩28,160 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩28,601 | ₩28,601 | ₩28,254 | ₩28,414 | -0.65% | 1.3만 |
|---|
| 2026.07.22 | ₩29,389 | ₩29,904 | ₩29,389 | ₩29,595 | +0.70% | 8.1천 |
|---|
| 2026.07.21 | ₩29,189 | ₩29,523 | ₩29,189 | ₩29,428 | +0.82% | 2.1만 |
|---|
| 2026.07.20 | ₩28,013 | ₩28,588 | ₩27,786 | ₩28,294 | +1.00% | 9.3천 |
|---|
| 2026.07.17 | ₩27,125 | ₩28,053 | ₩26,958 | ₩28,000 | +3.23% | 1.3만 |
|---|
| 2026.07.16 | ₩28,000 | ₩28,274 | ₩27,706 | ₩27,840 | -0.57% | 1만 |
|---|
| 2026.07.15 | ₩28,895 | ₩28,930 | ₩28,494 | ₩28,645 | -0.86% | 5.6천 |
|---|
| 2026.07.14 | ₩28,347 | ₩28,855 | ₩28,203 | ₩28,428 | +0.28% | 1.1만 |
|---|
| 2026.07.13 | ₩27,679 | ₩27,693 | ₩26,905 | ₩27,145 | -1.93% | 4.8만 |
|---|
| 2026.07.10 | ₩28,521 | ₩28,855 | ₩28,414 | ₩28,601 | +0.28% | 6.5천 |
|---|
| 2026.07.09 | ₩28,120 | ₩28,508 | ₩28,120 | ₩28,414 | +1.05% | 8.6천 |
|---|
| 2026.07.08 | ₩27,553 | ₩27,709 | ₩26,998 | ₩27,693 | +0.51% | 3.4만 |
|---|
| 2026.07.07 | ₩28,681 | ₩29,055 | ₩28,414 | ₩28,651 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩27,706 | ₩28,989 | ₩27,706 | ₩28,908 | +4.34% | 1.9만 |
|---|
| 2026.07.02 | ₩27,653 | ₩28,013 | ₩27,613 | ₩27,677 | +0.09% | 1.7만 |
|---|
| 2026.07.01 | ₩25,836 | ₩26,891 | ₩25,836 | ₩26,477 | +2.48% | 1.6만 |
|---|
| 2026.06.30 | ₩25,569 | ₩26,116 | ₩25,539 | ₩25,796 | +0.89% | 1.9만 |
|---|
| 2026.06.29 | ₩26,384 | ₩26,651 | ₩25,849 | ₩26,464 | +0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩26,010 | ₩27,052 | ₩26,010 | ₩26,584 | +2.21% | 2.1만 |
|---|
| 2026.06.25 | ₩26,584 | ₩26,611 | ₩25,742 | ₩26,063 | -1.96% | 1.9만 |
|---|
| 2026.06.24 | ₩26,891 | ₩27,172 | ₩25,776 | ₩26,076 | -3.03% | 5만 |
|---|
| 2026.06.23 | ₩28,000 | ₩28,454 | ₩27,853 | ₩28,120 | +0.43% | 3.4만 |
|---|
| 2026.06.22 | ₩29,830 | ₩30,244 | ₩29,510 | ₩29,590 | -0.81% | 3.9만 |
|---|
| 2026.06.18 | ₩30,164 | ₩30,178 | ₩28,895 | ₩29,189 | -3.23% | 4.3만 |
|---|
| 2026.06.17 | ₩31,260 | ₩31,968 | ₩30,071 | ₩30,124 | -3.63% | 37.4만 |
|---|
| 2026.06.16 | ₩31,781 | ₩31,847 | ₩31,473 | ₩31,634 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩32,342 | ₩32,449 | ₩31,887 | ₩31,914 | -1.32% | 2.9만 |
|---|
| 2026.06.12 | ₩29,643 | ₩30,278 | ₩29,403 | ₩29,803 | +0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩28,641 | ₩30,007 | ₩28,588 | ₩29,897 | +4.38% | 62.6만 |
|---|
| 2026.06.10 | ₩28,628 | ₩29,146 | ₩28,254 | ₩28,387 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩30,338 | ₩30,592 | ₩28,895 | ₩29,643 | -2.29% | 3.5만 |
|---|
| 2026.06.08 | ₩30,912 | ₩31,199 | ₩30,765 | ₩30,819 | -0.30% | 8.4만 |
|---|
| 2026.06.05 | ₩30,792 | ₩30,912 | ₩28,695 | ₩29,229 | -5.08% | 4.3만 |
|---|
| 2026.06.04 | ₩32,048 | ₩32,622 | ₩31,727 | ₩32,115 | +0.21% | 3만 |
|---|
| 2026.06.03 | ₩33,397 | ₩33,651 | ₩32,716 | ₩32,724 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩34,973 | ₩35,134 | ₩33,597 | ₩34,092 | -2.52% | 5.9만 |
|---|
| 2026.06.01 | ₩36,109 | ₩36,336 | ₩35,561 | ₩36,109 | 0.00% | 5.4만 |
|---|
| 2026.05.29 | ₩37,204 | ₩38,233 | ₩37,096 | ₩37,693 | +1.31% | 2.1만 |
|---|
| 2026.05.28 | ₩36,403 | ₩37,552 | ₩36,242 | ₩37,275 | +2.40% | 1.9만 |
|---|
| 2026.05.27 | ₩37,365 | ₩37,752 | ₩37,178 | ₩37,685 | +0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩39,288 | ₩39,714 | ₩38,407 | ₩38,700 | -1.50% | 3.5만 |
|---|
| 2026.05.22 | ₩39,555 | ₩39,569 | ₩38,580 | ₩38,714 | -2.13% | 2.9만 |
|---|
| 2026.05.21 | ₩39,382 | ₩40,143 | ₩39,048 | ₩39,889 | +1.29% | 1.9만 |
|---|
| 2026.05.20 | ₩39,221 | ₩39,943 | ₩39,061 | ₩39,903 | +1.74% | 4.3만 |
|---|
| 2026.05.19 | ₩38,914 | ₩39,275 | ₩38,687 | ₩39,074 | +0.41% | 1.5만 |
|---|
| 2026.05.18 | ₩40,023 | ₩40,023 | ₩39,048 | ₩39,742 | -0.70% | 2.4만 |
|---|
| 2026.05.15 | ₩41,199 | ₩41,276 | ₩40,437 | ₩40,798 | -0.97% | 2만 |
|---|
| 2026.05.14 | ₩42,346 | ₩43,603 | ₩42,281 | ₩42,989 | +1.52% | 1.8만 |
|---|
| 2026.05.13 | ₩42,615 | ₩42,615 | ₩41,991 | ₩42,441 | -0.41% | 4.5만 |
|---|
| 2026.05.12 | ₩42,989 | ₩43,323 | ₩42,347 | ₩43,323 | +0.78% | 4.9만 |
|---|
| 2026.05.11 | ₩43,643 | ₩44,124 | ₩43,409 | ₩44,044 | +0.92% | 3.2만 |
|---|
| 2026.05.08 | ₩42,762 | ₩43,176 | ₩42,628 | ₩43,041 | +0.65% | 2.2만 |
|---|
| 2026.05.07 | ₩43,737 | ₩43,737 | ₩42,615 | ₩42,935 | -1.83% | 8.6만 |
|---|
| 2026.05.06 | ₩43,630 | ₩43,924 | ₩43,363 | ₩43,523 | -0.24% | 2.7만 |
|---|
| 2026.05.05 | ₩42,429 | ₩42,561 | ₩42,054 | ₩42,347 | -0.19% | 1.8만 |
|---|
| 2026.05.04 | ₩40,865 | ₩41,706 | ₩40,664 | ₩41,090 | +0.55% | 2.2만 |
|---|
| 2026.05.01 | ₩40,824 | ₩41,606 | ₩40,824 | ₩41,145 | +0.79% | 1.2만 |
|---|
| 2026.04.30 | ₩39,956 | ₩40,223 | ₩39,956 | ₩40,036 | +0.20% | 1.3만 |
|---|
| 2026.04.29 | ₩39,676 | ₩39,689 | ₩38,607 | ₩39,101 | -1.45% | 16.4만 |
|---|
| 2026.04.28 | ₩39,742 | ₩39,970 | ₩39,423 | ₩39,970 | +0.57% | 1.8만 |
|---|
| 2026.04.27 | ₩41,559 | ₩41,646 | ₩40,691 | ₩40,931 | -1.51% | 2.8만 |
|---|
| 2026.04.24 | ₩41,653 | ₩42,080 | ₩41,653 | ₩41,746 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩41,840 | ₩42,414 | ₩41,025 | ₩41,655 | -0.44% | 26.9만 |
|---|
| 2026.04.22 | ₩42,508 | ₩42,868 | ₩42,474 | ₩42,681 | +0.41% | 1.5만 |
|---|
| 2026.04.21 | ₩41,426 | ₩41,639 | ₩39,916 | ₩40,130 | -3.13% | 3.6만 |
|---|
| 2026.04.20 | ₩41,412 | ₩42,140 | ₩41,052 | ₩41,984 | +1.38% | 3.7만 |
|---|
| 2026.04.17 | ₩42,454 | ₩43,643 | ₩42,414 | ₩43,082 | +1.48% | 2.7만 |
|---|
| 2026.04.16 | ₩41,399 | ₩41,399 | ₩40,210 | ₩41,356 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,898 | ₩41,279 | ₩40,544 | ₩41,265 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩40,878 | ₩41,569 | ₩40,878 | ₩41,158 | +0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩38,553 | ₩39,889 | ₩38,428 | ₩39,889 | +3.47% | 2.6만 |
|---|
| 2026.04.10 | ₩39,676 | ₩40,143 | ₩39,319 | ₩39,987 | +0.78% | 1.5만 |
|---|
| 2026.04.09 | ₩38,694 | ₩39,889 | ₩38,519 | ₩39,414 | +1.86% | 2.7만 |
|---|
| 2026.04.08 | ₩39,670 | ₩39,670 | ₩38,407 | ₩38,735 | -2.36% | 27.6만 |
|---|
| 2026.04.07 | ₩36,590 | ₩37,311 | ₩36,029 | ₩37,311 | +1.97% | 25.6만 |
|---|
| 2026.04.06 | ₩37,338 | ₩37,618 | ₩37,036 | ₩37,298 | -0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩34,840 | ₩36,095 | ₩34,685 | ₩35,895 | +3.03% | 2.2만 |
|---|
| 2026.04.01 | ₩37,231 | ₩37,872 | ₩36,991 | ₩37,271 | +0.11% | 23.5만 |
|---|
| 2026.03.31 | ₩35,241 | ₩36,563 | ₩35,187 | ₩36,563 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩35,668 | ₩35,795 | ₩34,332 | ₩34,559 | -3.11% | 2.6만 |
|---|
| 2026.03.27 | ₩33,958 | ₩34,625 | ₩33,584 | ₩34,345 | +1.14% | 17.5만 |
|---|
| 2026.03.26 | ₩35,561 | ₩35,868 | ₩34,386 | ₩34,466 | -3.08% | 2.4만 |
|---|
| 2026.03.25 | ₩37,752 | ₩37,872 | ₩36,777 | ₩37,017 | -1.95% | 1.5만 |
|---|
| 2026.03.24 | ₩35,474 | ₩35,802 | ₩34,866 | ₩35,321 | -0.43% | 10.7만 |
|---|
| 2026.03.23 | ₩36,202 | ₩37,311 | ₩35,267 | ₩36,002 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩38,019 | ₩38,019 | ₩36,249 | ₩36,657 | -3.58% | 24.4만 |
|---|
| 2026.03.19 | ₩36,750 | ₩38,019 | ₩36,456 | ₩37,779 | +2.80% | 9.6만 |
|---|
| 2026.03.18 | ₩40,851 | ₩41,060 | ₩39,823 | ₩39,943 | -2.22% | 8만 |
|---|
| 2026.03.17 | ₩42,895 | ₩43,503 | ₩42,842 | ₩43,376 | +1.12% | 2.5만 |
|---|
| 2026.03.16 | ₩43,095 | ₩43,657 | ₩42,468 | ₩43,082 | -0.03% | 14만 |
|---|
| 2026.03.13 | ₩43,376 | ₩43,737 | ₩41,412 | ₩41,559 | -4.19% | 2.1만 |
|---|
| 2026.03.12 | ₩42,080 | ₩42,250 | ₩41,319 | ₩41,685 | -0.94% | 6.2만 |
|---|
| 2026.03.11 | ₩42,334 | ₩42,935 | ₩42,104 | ₩42,561 | +0.54% | 2.3만 |
|---|
| 2026.03.10 | ₩43,176 | ₩43,723 | ₩42,160 | ₩42,574 | -1.39% | 19.6만 |
|---|
| 2026.03.09 | ₩40,838 | ₩41,613 | ₩40,597 | ₩41,386 | +1.34% | 13.5만 |
|---|
| 2026.03.06 | ₩40,998 | ₩41,593 | ₩40,651 | ₩41,012 | +0.03% | 1.5만 |
|---|
| 2026.03.05 | ₩43,256 | ₩43,256 | ₩41,733 | ₩42,254 | -2.32% | 4.1만 |
|---|
| 2026.03.04 | ₩43,336 | ₩44,284 | ₩43,029 | ₩43,910 | +1.33% | 7.8만 |
|---|
| 2026.03.03 | ₩40,330 | ₩41,332 | ₩38,901 | ₩40,744 | +1.03% | 29.8만 |
|---|
| 2026.03.02 | ₩41,052 | ₩43,510 | ₩41,052 | ₩43,321 | +5.53% | 40.8만 |
|---|
| 2026.02.27 | ₩40,651 | ₩40,718 | ₩40,023 | ₩40,584 | -0.16% | 12.6만 |
|---|
| 2026.02.26 | ₩41,359 | ₩41,386 | ₩40,450 | ₩41,168 | -0.46% | 7.3만 |
|---|
| 2026.02.25 | ₩40,491 | ₩42,461 | ₩40,170 | ₩41,893 | +3.46% | 4.1만 |
|---|
| 2026.02.24 | ₩37,899 | ₩39,228 | ₩37,740 | ₩39,136 | +3.26% | 1.9만 |
|---|
| 2026.02.23 | ₩40,103 | ₩40,384 | ₩39,315 | ₩39,689 | -1.03% | 2.4만 |
|---|
| 2026.02.20 | ₩39,742 | ₩40,624 | ₩39,616 | ₩40,624 | +2.22% | 8.1만 |
|---|
| 2026.02.19 | ₩38,553 | ₩39,481 | ₩38,424 | ₩39,481 | +2.40% | 1.2만 |
|---|
| 2026.02.18 | ₩39,088 | ₩39,729 | ₩38,741 | ₩38,874 | -0.55% | 1.7만 |
|---|
| 2026.02.17 | ₩39,221 | ₩39,315 | ₩38,006 | ₩38,807 | -1.06% | 4.2만 |
|---|
| 2026.02.13 | ₩39,702 | ₩41,105 | ₩39,181 | ₩40,718 | +2.56% | 8.4만 |
|---|
| 2026.02.12 | ₩40,624 | ₩40,758 | ₩37,805 | ₩37,819 | -6.91% | 23.3만 |
|---|
| 2026.02.11 | ₩40,571 | ₩40,691 | ₩39,355 | ₩40,597 | +0.07% | 10만 |
|---|
| 2026.02.10 | ₩41,359 | ₩41,546 | ₩40,243 | ₩40,878 | -1.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,771 | ₩42,641 | ₩40,658 | ₩42,494 | +4.23% | 16.4만 |
|---|
| 2026.02.06 | ₩38,874 | ₩41,892 | ₩38,861 | ₩40,958 | +5.36% | 7.1만 |
|---|
| 2026.02.05 | ₩40,170 | ₩40,824 | ₩35,441 | ₩36,309 | -9.61% | 32만 |
|---|
| 2026.02.04 | ₩45,006 | ₩45,086 | ₩41,992 | ₩43,229 | -3.95% | 24.2만 |
|---|
| 2026.02.03 | ₩45,821 | ₩45,821 | ₩42,534 | ₩44,939 | -1.92% | 25만 |
|---|
| 2026.02.02 | ₩44,004 | ₩45,153 | ₩42,748 | ₩43,136 | -1.97% | 28.2만 |
|---|
| 2026.01.30 | ₩50,763 | ₩51,057 | ₩46,101 | ₩48,780 | -3.91% | 81.3만 |
|---|
| 2026.01.29 | ₩58,311 | ₩58,445 | ₩51,832 | ₩54,624 | -6.32% | 19.8만 |
|---|
| 2026.01.28 | ₩56,868 | ₩57,830 | ₩56,305 | ₩57,697 | +1.46% | 5.5만 |
|---|
| 2026.01.27 | ₩53,836 | ₩55,840 | ₩53,302 | ₩55,733 | +3.52% | 4.8만 |
|---|
| 2026.01.26 | ₩53,689 | ₩54,477 | ₩53,208 | ₩53,449 | -0.45% | 25.9만 |
|---|
| 2026.01.23 | ₩53,288 | ₩54,838 | ₩52,767 | ₩53,702 | +0.78% | 4.9만 |
|---|
| 2026.01.22 | ₩52,206 | ₩53,435 | ₩51,833 | ₩53,115 | +1.74% | 3만 |
|---|
| 2026.01.21 | ₩52,513 | ₩52,941 | ₩50,783 | ₩52,687 | +0.33% | 54.5만 |
|---|
| 2026.01.20 | ₩52,113 | ₩52,113 | ₩51,325 | ₩51,485 | -1.20% | 4.5만 |
|---|
| 2026.01.16 | ₩53,115 | ₩53,288 | ₩51,779 | ₩52,845 | -0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩53,849 | ₩54,102 | ₩52,894 | ₩52,981 | -1.61% | 3.1만 |
|---|
| 2026.01.14 | ₩53,596 | ₩54,847 | ₩53,489 | ₩54,811 | +2.27% | 4.8만 |
|---|
| 2026.01.13 | ₩51,625 | ₩52,500 | ₩51,345 | ₩52,393 | +1.49% | 3.7만 |
|---|
| 2026.01.12 | ₩50,042 | ₩51,538 | ₩50,042 | ₩50,763 | +1.44% | 6.1만 |
|---|
| 2026.01.09 | ₩49,187 | ₩50,170 | ₩48,987 | ₩49,192 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩47,958 | ₩49,267 | ₩47,838 | ₩49,254 | +2.70% | 1.9만 |
|---|
| 2026.01.07 | ₩49,187 | ₩49,428 | ₩48,760 | ₩49,000 | -0.38% | 2.1만 |
|---|
| 2026.01.06 | ₩51,071 | ₩51,204 | ₩49,708 | ₩50,349 | -1.41% | 5.2만 |
|---|
| 2026.01.05 | ₩49,762 | ₩50,977 | ₩49,548 | ₩50,723 | +1.93% | 7.1만 |
|---|
| 2026.01.02 | ₩47,063 | ₩47,845 | ₩46,756 | ₩47,143 | +0.17% | 5.2만 |
|---|
| 2025.12.31 | ₩46,876 | ₩46,970 | ₩45,607 | ₩45,861 | -2.17% | 7.3만 |
|---|
| 2025.12.30 | ₩47,304 | ₩48,486 | ₩46,288 | ₩46,408 | -1.89% | 54.9만 |
|---|
| 2025.12.29 | ₩48,118 | ₩48,452 | ₩47,237 | ₩47,370 | -1.55% | 32.4만 |
|---|
| 2025.12.26 | ₩50,743 | ₩50,790 | ₩49,067 | ₩49,775 | -1.91% | 17.9만 |
|---|
| 2025.12.24 | ₩49,214 | ₩49,355 | ₩48,679 | ₩49,206 | -0.02% | 6.9만 |
|---|
| 2025.12.23 | ₩49,187 | ₩49,721 | ₩48,407 | ₩49,648 | +0.94% | 4.2만 |
|---|
| 2025.12.22 | ₩50,216 | ₩50,389 | ₩49,238 | ₩49,414 | -1.60% | 4.4만 |
|---|
| 2025.12.19 | ₩48,052 | ₩49,027 | ₩47,664 | ₩48,172 | +0.25% | 2.6만 |
|---|
| 2025.12.18 | ₩48,479 | ₩48,937 | ₩46,101 | ₩46,302 | -4.49% | 4.8만 |
|---|
| 2025.12.17 | ₩47,945 | ₩49,504 | ₩46,756 | ₩47,063 | -1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩47,477 | ₩48,134 | ₩47,357 | ₩47,584 | +0.23% | 4만 |
|---|
| 2025.12.15 | ₩48,866 | ₩49,143 | ₩46,355 | ₩46,636 | -4.57% | 6.5만 |
|---|
| 2025.12.12 | ₩50,523 | ₩50,937 | ₩48,265 | ₩49,054 | -2.91% | 3만 |
|---|
| 2025.12.11 | ₩48,132 | ₩49,568 | ₩47,764 | ₩49,561 | +2.97% | 3.6만 |
|---|
| 2025.12.10 | ₩48,720 | ₩50,368 | ₩48,559 | ₩49,494 | +1.59% | 4.1만 |
|---|
| 2025.12.09 | ₩47,798 | ₩50,349 | ₩47,798 | ₩49,508 | +3.58% | 3.4만 |
|---|
| 2025.12.08 | ₩48,519 | ₩48,626 | ₩47,462 | ₩48,105 | -0.85% | 3.2만 |
|---|
| 2025.12.05 | ₩48,506 | ₩49,182 | ₩47,030 | ₩47,517 | -2.04% | 14만 |
|---|
| 2025.12.04 | ₩49,347 | ₩49,641 | ₩48,519 | ₩49,281 | -0.14% | 5.3만 |
|---|
| 2025.12.03 | ₩49,441 | ₩50,049 | ₩48,987 | ₩49,481 | +0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩47,317 | ₩49,027 | ₩47,177 | ₩48,546 | +2.60% | 6.2만 |
|---|
| 2025.12.01 | ₩46,315 | ₩46,382 | ₩44,852 | ₩45,794 | -1.12% | 7.5만 |
|---|
| 2025.11.28 | ₩49,468 | ₩49,468 | ₩48,145 | ₩48,439 | -2.08% | 5만 |
|---|
| 2025.11.26 | ₩45,821 | ₩47,851 | ₩45,554 | ₩47,557 | +3.79% | 9.8만 |
|---|
| 2025.11.25 | ₩45,647 | ₩46,336 | ₩44,966 | ₩45,754 | +0.23% | 5.9만 |
|---|
| 2025.11.24 | ₩44,365 | ₩46,702 | ₩44,111 | ₩46,676 | +5.21% | 11.5만 |
|---|
| 2025.11.21 | ₩43,029 | ₩44,298 | ₩42,374 | ₩43,536 | +1.18% | 12.5만 |
|---|
| 2025.11.20 | ₩47,290 | ₩47,384 | ₩44,286 | ₩44,672 | -5.54% | 12만 |
|---|
| 2025.11.19 | ₩47,491 | ₩48,426 | ₩45,805 | ₩46,315 | -2.48% | 7.9만 |
|---|
| 2025.11.18 | ₩47,424 | ₩48,479 | ₩46,943 | ₩48,012 | +1.24% | 66.8만 |
|---|
| 2025.11.17 | ₩48,653 | ₩49,826 | ₩46,649 | ₩47,237 | -2.91% | 60.9만 |
|---|
| 2025.11.14 | ₩49,207 | ₩51,031 | ₩48,753 | ₩49,147 | -0.12% | 9.4만 |
|---|
| 2025.11.13 | ₩55,145 | ₩55,399 | ₩51,939 | ₩52,073 | -5.57% | 14.1만 |
|---|
| 2025.11.12 | ₩55,399 | ₩55,399 | ₩54,076 | ₩54,397 | -1.81% | 8.7만 |
|---|
| 2025.11.11 | ₩55,239 | ₩55,239 | ₩54,050 | ₩54,263 | -1.77% | 5.1만 |
|---|
| 2025.11.10 | ₩55,466 | ₩55,871 | ₩54,637 | ₩55,800 | +0.60% | 6.6만 |
|---|
| 2025.11.07 | ₩51,258 | ₩53,168 | ₩50,750 | ₩53,141 | +3.67% | 6.2만 |
|---|
| 2025.11.06 | ₩52,647 | ₩52,721 | ₩51,131 | ₩51,378 | -2.41% | 6만 |
|---|
| 2025.11.05 | ₩52,353 | ₩53,368 | ₩52,220 | ₩53,034 | +1.30% | 4.5만 |
|---|
| 2025.11.04 | ₩52,714 | ₩53,155 | ₩50,256 | ₩50,804 | -3.62% | 15.1만 |
|---|
| 2025.11.03 | ₩55,452 | ₩55,867 | ₩54,170 | ₩54,985 | -0.84% | 11.3만 |
|---|
| 2025.10.31 | ₩56,842 | ₩57,309 | ₩55,637 | ₩56,501 | -0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩55,279 | ₩55,679 | ₩54,738 | ₩55,038 | -0.43% | 6.3만 |
|---|
| 2025.10.29 | ₩58,699 | ₩58,699 | ₩55,573 | ₩56,214 | -4.23% | 29.2만 |
|---|
| 2025.10.28 | ₩58,231 | ₩59,059 | ₩57,778 | ₩57,964 | -0.46% | 7.2만 |
|---|
| 2025.10.27 | ₩59,687 | ₩59,765 | ₩58,728 | ₩59,033 | -1.10% | 11.4만 |
|---|
| 2025.10.24 | ₩58,912 | ₩58,931 | ₩58,151 | ₩58,378 | -0.91% | 13.5만 |
|---|
| 2025.10.23 | ₩58,178 | ₩59,340 | ₩57,964 | ₩58,418 | +0.41% | 14.2만 |
|---|
| 2025.10.22 | ₩56,441 | ₩57,269 | ₩55,693 | ₩57,055 | +1.09% | 36.9만 |
|---|
| 2025.10.21 | ₩58,872 | ₩60,750 | ₩57,763 | ₩59,220 | +0.59% | 16.8만 |
|---|
| 2025.10.20 | ₩61,544 | ₩62,519 | ₩61,277 | ₩62,426 | +1.43% | 17.1만 |
|---|
| 2025.10.17 | ₩58,605 | ₩58,779 | ₩57,015 | ₩58,044 | -0.96% | 52.1만 |
|---|
| 2025.10.16 | ₩60,849 | ₩61,255 | ₩59,367 | ₩60,048 | -1.32% | 22.9만 |
|---|
| 2025.10.15 | ₩60,395 | ₩60,987 | ₩59,513 | ₩60,382 | -0.02% | 17.1만 |
|---|
| 2025.10.14 | ₩58,765 | ₩60,836 | ₩58,311 | ₩60,302 | +2.61% | 13.4만 |
|---|
| 2025.10.13 | ₩60,475 | ₩61,624 | ₩60,453 | ₩61,624 | +1.90% | 22.7만 |
|---|
| 2025.10.10 | ₩63,134 | ₩63,382 | ₩59,954 | ₩60,489 | -4.19% | 27.6만 |
|---|