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 | ₩35,810 | ₩35,930 | ₩35,596 | ₩35,676 | -0.37% | 7.8천 |
| 2026.10.08 | ₩34,941 | ₩35,293 | ₩34,282 | ₩34,995 | +0.15% | 2.4만 |
| 2026.10.07 | ₩35,142 | ₩35,568 | ₩35,008 | ₩35,342 | +0.57% | 2.4만 |
| 2026.10.06 | ₩36,905 | ₩37,319 | ₩36,838 | ₩37,038 | +0.36% | 1.1만 |
| 2026.10.05 | ₩36,905 | ₩37,252 | ₩36,432 | ₩36,664 | -0.65% | 1.1만 |
| 2026.10.02 | ₩37,519 | ₩37,639 | ₩36,050 | ₩36,224 | -3.45% | 1.6만 |
| 2026.10.01 | ₩36,010 | ₩36,758 | ₩35,983 | ₩36,662 | +1.81% | 3.6만 |
| 2026.09.30 | ₩36,878 | ₩36,878 | ₩35,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,018 |
| -2.33% |
| 3.9만 |
| 2026.09.29 | ₩36,277 | ₩36,435 | ₩35,729 | ₩36,245 | -0.09% | 1만 |
|---|
| 2026.09.28 | ₩35,876 | ₩36,237 | ₩35,315 | ₩35,741 | -0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩37,152 | ₩37,506 | ₩36,813 | ₩37,473 | +0.86% | 1.6만 |
|---|
| 2026.09.24 | ₩37,306 | ₩37,746 | ₩37,132 | ₩37,587 | +0.76% | 1만 |
|---|
| 2026.09.23 | ₩38,468 | ₩38,468 | ₩37,485 | ₩37,754 | -1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩38,788 | ₩39,429 | ₩38,749 | ₩39,334 | +1.41% | 1.7만 |
|---|
| 2026.09.21 | ₩38,574 | ₩39,362 | ₩38,407 | ₩39,175 | +1.56% | 4만 |
|---|
| 2026.09.18 | ₩35,689 | ₩37,172 | ₩35,689 | ₩37,139 | +4.06% | 1.9만 |
|---|
| 2026.09.17 | ₩34,728 | ₩35,115 | ₩34,634 | ₩34,738 | +0.03% | 2.5만 |
|---|
| 2026.09.16 | ₩34,447 | ₩34,634 | ₩33,392 | ₩33,976 | -1.37% | 2만 |
|---|
| 2026.09.15 | ₩34,447 | ₩34,621 | ₩33,819 | ₩34,200 | -0.72% | 1.8만 |
|---|
| 2026.09.14 | ₩34,728 | ₩35,770 | ₩34,728 | ₩35,476 | +2.15% | 2.2만 |
|---|
| 2026.09.11 | ₩35,422 | ₩36,237 | ₩35,122 | ₩35,235 | -0.53% | 1.1만 |
|---|
| 2026.09.10 | ₩35,142 | ₩35,382 | ₩34,861 | ₩34,995 | -0.42% | 2.4만 |
|---|
| 2026.09.09 | ₩36,998 | ₩37,065 | ₩35,716 | ₩36,111 | -2.40% | 1.9만 |
|---|
| 2026.09.08 | ₩36,264 | ₩36,464 | ₩35,838 | ₩35,916 | -0.96% | 4.6만 |
|---|
| 2026.09.04 | ₩36,731 | ₩37,236 | ₩36,531 | ₩37,220 | +1.33% | 1.7만 |
|---|
| 2026.09.03 | ₩36,945 | ₩38,574 | ₩36,945 | ₩38,574 | +4.41% | 2.9만 |
|---|
| 2026.09.02 | ₩35,209 | ₩35,823 | ₩35,171 | ₩35,823 | +1.75% | 2.7만 |
|---|
| 2026.09.01 | ₩35,663 | ₩36,090 | ₩34,995 | ₩35,206 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩36,544 | ₩37,119 | ₩36,330 | ₩37,099 | +1.52% | 2.6만 |
|---|
| 2026.08.28 | ₩38,521 | ₩39,015 | ₩36,357 | ₩36,556 | -5.10% | 5만 |
|---|
| 2026.08.27 | ₩38,548 | ₩39,536 | ₩38,401 | ₩39,090 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩38,207 | ₩38,615 | ₩37,960 | ₩38,245 | +0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩38,494 | ₩39,329 | ₩38,267 | ₩39,055 | +1.46% | 8만 |
|---|
| 2026.08.24 | ₩39,282 | ₩39,670 | ₩38,733 | ₩38,942 | -0.87% | 6.5만 |
|---|
| 2026.08.21 | ₩37,666 | ₩38,200 | ₩37,295 | ₩37,920 | +0.67% | 7.9만 |
|---|
| 2026.08.20 | ₩34,354 | ₩35,155 | ₩34,060 | ₩35,086 | +2.13% | 6만 |
|---|
| 2026.08.19 | ₩30,841 | ₩33,098 | ₩30,762 | ₩32,931 | +6.78% | 3만 |
|---|
| 2026.08.18 | ₩30,053 | ₩30,307 | ₩29,975 | ₩29,975 | -0.26% | 8.8천 |
|---|
| 2026.08.17 | ₩29,879 | ₩30,377 | ₩29,879 | ₩30,367 | +1.63% | 1.6만 |
|---|
| 2026.08.14 | ₩29,332 | ₩29,637 | ₩29,273 | ₩29,418 | +0.30% | 1.2만 |
|---|
| 2026.08.13 | ₩29,868 | ₩29,868 | ₩29,372 | ₩29,519 | -1.17% | 1만 |
|---|
| 2026.08.12 | ₩30,120 | ₩30,320 | ₩29,893 | ₩29,946 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩30,307 | ₩30,319 | ₩29,545 | ₩29,706 | -1.98% | 3.3만 |
|---|
| 2026.08.10 | ₩30,039 | ₩30,267 | ₩29,799 | ₩30,120 | +0.27% | 3.2만 |
|---|
| 2026.08.07 | ₩30,307 | ₩30,560 | ₩30,053 | ₩30,276 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩28,851 | ₩29,679 | ₩28,851 | ₩29,401 | +1.91% | 1.2만 |
|---|
| 2026.08.05 | ₩28,851 | ₩29,718 | ₩28,799 | ₩29,624 | +2.68% | 3.4만 |
|---|
| 2026.08.04 | ₩27,942 | ₩28,250 | ₩27,942 | ₩28,200 | +0.92% | 1.7만 |
|---|
| 2026.08.03 | ₩27,114 | ₩27,856 | ₩27,037 | ₩27,818 | +2.60% | 4.5만 |
|---|
| 2026.07.31 | ₩27,809 | ₩27,809 | ₩27,148 | ₩27,475 | -1.20% | 1.1만 |
|---|
| 2026.07.30 | ₩28,443 | ₩28,757 | ₩28,410 | ₩28,678 | +0.83% | 8.8천 |
|---|
| 2026.07.29 | ₩27,809 | ₩28,530 | ₩27,609 | ₩27,742 | -0.24% | 2.6만 |
|---|
| 2026.07.28 | ₩27,502 | ₩27,902 | ₩27,221 | ₩27,742 | +0.87% | 2만 |
|---|
| 2026.07.27 | ₩28,517 | ₩28,955 | ₩28,323 | ₩28,624 | +0.37% | 4.8만 |
|---|
| 2026.07.24 | ₩28,196 | ₩28,250 | ₩27,918 | ₩28,156 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩28,597 | ₩28,597 | ₩28,250 | ₩28,410 | -0.65% | 1.3만 |
|---|
| 2026.07.22 | ₩29,385 | ₩29,899 | ₩29,385 | ₩29,591 | +0.70% | 8.1천 |
|---|
| 2026.07.21 | ₩29,185 | ₩29,519 | ₩29,185 | ₩29,424 | +0.82% | 2.1만 |
|---|
| 2026.07.20 | ₩28,009 | ₩28,584 | ₩27,782 | ₩28,290 | +1.00% | 9.3천 |
|---|
| 2026.07.17 | ₩27,121 | ₩28,049 | ₩26,954 | ₩27,996 | +3.23% | 1.3만 |
|---|
| 2026.07.16 | ₩27,996 | ₩28,270 | ₩27,702 | ₩27,836 | -0.57% | 1만 |
|---|
| 2026.07.15 | ₩28,891 | ₩28,925 | ₩28,490 | ₩28,641 | -0.86% | 5.6천 |
|---|
| 2026.07.14 | ₩28,343 | ₩28,851 | ₩28,199 | ₩28,423 | +0.28% | 1.1만 |
|---|
| 2026.07.13 | ₩27,675 | ₩27,689 | ₩26,901 | ₩27,141 | -1.93% | 4.8만 |
|---|
| 2026.07.10 | ₩28,517 | ₩28,851 | ₩28,410 | ₩28,597 | +0.28% | 6.5천 |
|---|
| 2026.07.09 | ₩28,116 | ₩28,503 | ₩28,116 | ₩28,410 | +1.05% | 8.6천 |
|---|
| 2026.07.08 | ₩27,548 | ₩27,705 | ₩26,994 | ₩27,689 | +0.51% | 3.4만 |
|---|
| 2026.07.07 | ₩28,677 | ₩29,051 | ₩28,410 | ₩28,646 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩27,702 | ₩28,984 | ₩27,702 | ₩28,904 | +4.34% | 1.9만 |
|---|
| 2026.07.02 | ₩27,649 | ₩28,009 | ₩27,609 | ₩27,673 | +0.09% | 1.7만 |
|---|
| 2026.07.01 | ₩25,832 | ₩26,887 | ₩25,832 | ₩26,473 | +2.48% | 1.6만 |
|---|
| 2026.06.30 | ₩25,565 | ₩26,113 | ₩25,536 | ₩25,792 | +0.89% | 1.9만 |
|---|
| 2026.06.29 | ₩26,380 | ₩26,647 | ₩25,845 | ₩26,460 | +0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩26,006 | ₩27,048 | ₩26,006 | ₩26,580 | +2.21% | 2.1만 |
|---|
| 2026.06.25 | ₩26,580 | ₩26,607 | ₩25,739 | ₩26,059 | -1.96% | 1.9만 |
|---|
| 2026.06.24 | ₩26,887 | ₩27,168 | ₩25,772 | ₩26,072 | -3.03% | 5만 |
|---|
| 2026.06.23 | ₩27,996 | ₩28,450 | ₩27,849 | ₩28,116 | +0.43% | 3.4만 |
|---|
| 2026.06.22 | ₩29,826 | ₩30,240 | ₩29,505 | ₩29,585 | -0.81% | 3.9만 |
|---|
| 2026.06.18 | ₩30,160 | ₩30,173 | ₩28,891 | ₩29,185 | -3.23% | 4.3만 |
|---|
| 2026.06.17 | ₩31,255 | ₩31,963 | ₩30,066 | ₩30,120 | -3.63% | 37.4만 |
|---|
| 2026.06.16 | ₩31,776 | ₩31,843 | ₩31,469 | ₩31,629 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩32,337 | ₩32,444 | ₩31,883 | ₩31,909 | -1.32% | 2.9만 |
|---|
| 2026.06.12 | ₩29,639 | ₩30,273 | ₩29,398 | ₩29,799 | +0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩28,637 | ₩30,002 | ₩28,584 | ₩29,893 | +4.38% | 62.6만 |
|---|
| 2026.06.10 | ₩28,624 | ₩29,142 | ₩28,250 | ₩28,383 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩30,333 | ₩30,587 | ₩28,891 | ₩29,639 | -2.29% | 3.5만 |
|---|
| 2026.06.08 | ₩30,908 | ₩31,195 | ₩30,761 | ₩30,814 | -0.30% | 8.4만 |
|---|
| 2026.06.05 | ₩30,787 | ₩30,908 | ₩28,690 | ₩29,225 | -5.08% | 4.3만 |
|---|
| 2026.06.04 | ₩32,043 | ₩32,617 | ₩31,722 | ₩32,110 | +0.21% | 3만 |
|---|
| 2026.06.03 | ₩33,392 | ₩33,646 | ₩32,711 | ₩32,719 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩34,968 | ₩35,128 | ₩33,592 | ₩34,087 | -2.52% | 5.9만 |
|---|
| 2026.06.01 | ₩36,103 | ₩36,330 | ₩35,556 | ₩36,103 | 0.00% | 5.4만 |
|---|
| 2026.05.29 | ₩37,199 | ₩38,227 | ₩37,090 | ₩37,688 | +1.31% | 2.1만 |
|---|
| 2026.05.28 | ₩36,397 | ₩37,546 | ₩36,237 | ₩37,269 | +2.40% | 1.9만 |
|---|
| 2026.05.27 | ₩37,359 | ₩37,746 | ₩37,172 | ₩37,680 | +0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩39,282 | ₩39,708 | ₩38,401 | ₩38,695 | -1.50% | 3.5만 |
|---|
| 2026.05.22 | ₩39,549 | ₩39,563 | ₩38,574 | ₩38,708 | -2.13% | 2.9만 |
|---|
| 2026.05.21 | ₩39,376 | ₩40,137 | ₩39,042 | ₩39,883 | +1.29% | 1.9만 |
|---|
| 2026.05.20 | ₩39,216 | ₩39,937 | ₩39,055 | ₩39,897 | +1.74% | 4.3만 |
|---|
| 2026.05.19 | ₩38,908 | ₩39,269 | ₩38,681 | ₩39,069 | +0.41% | 1.5만 |
|---|
| 2026.05.18 | ₩40,017 | ₩40,017 | ₩39,042 | ₩39,736 | -0.70% | 2.4만 |
|---|
| 2026.05.15 | ₩41,192 | ₩41,270 | ₩40,431 | ₩40,792 | -0.97% | 2만 |
|---|
| 2026.05.14 | ₩42,340 | ₩43,597 | ₩42,274 | ₩42,982 | +1.52% | 1.8만 |
|---|
| 2026.05.13 | ₩42,608 | ₩42,608 | ₩41,984 | ₩42,435 | -0.41% | 4.5만 |
|---|
| 2026.05.12 | ₩42,982 | ₩43,316 | ₩42,341 | ₩43,316 | +0.78% | 4.9만 |
|---|
| 2026.05.11 | ₩43,637 | ₩44,118 | ₩43,403 | ₩44,037 | +0.92% | 3.2만 |
|---|
| 2026.05.08 | ₩42,755 | ₩43,169 | ₩42,622 | ₩43,034 | +0.65% | 2.2만 |
|---|
| 2026.05.07 | ₩43,730 | ₩43,730 | ₩42,608 | ₩42,929 | -1.83% | 8.6만 |
|---|
| 2026.05.06 | ₩43,623 | ₩43,917 | ₩43,356 | ₩43,516 | -0.24% | 2.7만 |
|---|
| 2026.05.05 | ₩42,423 | ₩42,555 | ₩42,047 | ₩42,341 | -0.19% | 1.8만 |
|---|
| 2026.05.04 | ₩40,858 | ₩41,700 | ₩40,658 | ₩41,084 | +0.55% | 2.2만 |
|---|
| 2026.05.01 | ₩40,818 | ₩41,600 | ₩40,818 | ₩41,139 | +0.79% | 1.2만 |
|---|
| 2026.04.30 | ₩39,950 | ₩40,217 | ₩39,950 | ₩40,030 | +0.20% | 1.3만 |
|---|
| 2026.04.29 | ₩39,670 | ₩39,683 | ₩38,601 | ₩39,095 | -1.45% | 16.4만 |
|---|
| 2026.04.28 | ₩39,736 | ₩39,964 | ₩39,417 | ₩39,964 | +0.57% | 1.8만 |
|---|
| 2026.04.27 | ₩41,553 | ₩41,640 | ₩40,685 | ₩40,925 | -1.51% | 2.8만 |
|---|
| 2026.04.24 | ₩41,647 | ₩42,074 | ₩41,647 | ₩41,740 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩41,833 | ₩42,408 | ₩41,019 | ₩41,649 | -0.44% | 26.9만 |
|---|
| 2026.04.22 | ₩42,501 | ₩42,862 | ₩42,468 | ₩42,675 | +0.41% | 1.5만 |
|---|
| 2026.04.21 | ₩41,419 | ₩41,633 | ₩39,910 | ₩40,124 | -3.13% | 3.6만 |
|---|
| 2026.04.20 | ₩41,406 | ₩42,134 | ₩41,045 | ₩41,978 | +1.38% | 3.7만 |
|---|
| 2026.04.17 | ₩42,448 | ₩43,637 | ₩42,408 | ₩43,076 | +1.48% | 2.7만 |
|---|
| 2026.04.16 | ₩41,393 | ₩41,393 | ₩40,204 | ₩41,350 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,892 | ₩41,273 | ₩40,538 | ₩41,259 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩40,872 | ₩41,562 | ₩40,872 | ₩41,152 | +0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩38,548 | ₩39,883 | ₩38,422 | ₩39,883 | +3.47% | 2.6만 |
|---|
| 2026.04.10 | ₩39,670 | ₩40,137 | ₩39,313 | ₩39,981 | +0.78% | 1.5만 |
|---|
| 2026.04.09 | ₩38,688 | ₩39,883 | ₩38,513 | ₩39,408 | +1.86% | 2.7만 |
|---|
| 2026.04.08 | ₩39,664 | ₩39,664 | ₩38,401 | ₩38,729 | -2.36% | 27.6만 |
|---|
| 2026.04.07 | ₩36,584 | ₩37,306 | ₩36,023 | ₩37,306 | +1.97% | 25.6만 |
|---|
| 2026.04.06 | ₩37,332 | ₩37,613 | ₩37,030 | ₩37,292 | -0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩34,835 | ₩36,090 | ₩34,680 | ₩35,890 | +3.03% | 2.2만 |
|---|
| 2026.04.01 | ₩37,225 | ₩37,867 | ₩36,985 | ₩37,265 | +0.11% | 23.5만 |
|---|
| 2026.03.31 | ₩35,235 | ₩36,558 | ₩35,182 | ₩36,558 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩35,663 | ₩35,790 | ₩34,327 | ₩34,554 | -3.11% | 2.6만 |
|---|
| 2026.03.27 | ₩33,953 | ₩34,619 | ₩33,579 | ₩34,340 | +1.14% | 17.5만 |
|---|
| 2026.03.26 | ₩35,556 | ₩35,863 | ₩34,380 | ₩34,461 | -3.08% | 2.4만 |
|---|
| 2026.03.25 | ₩37,746 | ₩37,867 | ₩36,771 | ₩37,012 | -1.95% | 1.5만 |
|---|
| 2026.03.24 | ₩35,469 | ₩35,796 | ₩34,861 | ₩35,315 | -0.43% | 10.7만 |
|---|
| 2026.03.23 | ₩36,197 | ₩37,306 | ₩35,262 | ₩35,997 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩38,013 | ₩38,013 | ₩36,244 | ₩36,651 | -3.58% | 24.4만 |
|---|
| 2026.03.19 | ₩36,745 | ₩38,013 | ₩36,451 | ₩37,773 | +2.80% | 9.6만 |
|---|
| 2026.03.18 | ₩40,845 | ₩41,053 | ₩39,817 | ₩39,937 | -2.22% | 8만 |
|---|
| 2026.03.17 | ₩42,889 | ₩43,496 | ₩42,835 | ₩43,370 | +1.12% | 2.5만 |
|---|
| 2026.03.16 | ₩43,089 | ₩43,650 | ₩42,461 | ₩43,076 | -0.03% | 14만 |
|---|
| 2026.03.13 | ₩43,370 | ₩43,730 | ₩41,406 | ₩41,553 | -4.19% | 2.1만 |
|---|
| 2026.03.12 | ₩42,074 | ₩42,244 | ₩41,313 | ₩41,679 | -0.94% | 6.2만 |
|---|
| 2026.03.11 | ₩42,328 | ₩42,929 | ₩42,098 | ₩42,555 | +0.54% | 2.3만 |
|---|
| 2026.03.10 | ₩43,169 | ₩43,717 | ₩42,154 | ₩42,568 | -1.39% | 19.6만 |
|---|
| 2026.03.09 | ₩40,832 | ₩41,606 | ₩40,591 | ₩41,379 | +1.34% | 13.5만 |
|---|
| 2026.03.06 | ₩40,992 | ₩41,586 | ₩40,645 | ₩41,005 | +0.03% | 1.5만 |
|---|
| 2026.03.05 | ₩43,249 | ₩43,249 | ₩41,727 | ₩42,248 | -2.32% | 4.1만 |
|---|
| 2026.03.04 | ₩43,329 | ₩44,278 | ₩43,022 | ₩43,904 | +1.33% | 7.8만 |
|---|
| 2026.03.03 | ₩40,324 | ₩41,326 | ₩38,895 | ₩40,738 | +1.03% | 29.8만 |
|---|
| 2026.03.02 | ₩41,045 | ₩43,503 | ₩41,045 | ₩43,315 | +5.53% | 40.8만 |
|---|
| 2026.02.27 | ₩40,645 | ₩40,712 | ₩40,017 | ₩40,578 | -0.16% | 12.6만 |
|---|
| 2026.02.26 | ₩41,353 | ₩41,379 | ₩40,444 | ₩41,162 | -0.46% | 7.3만 |
|---|
| 2026.02.25 | ₩40,484 | ₩42,455 | ₩40,164 | ₩41,887 | +3.46% | 4.1만 |
|---|
| 2026.02.24 | ₩37,893 | ₩39,222 | ₩37,734 | ₩39,130 | +3.26% | 1.9만 |
|---|
| 2026.02.23 | ₩40,097 | ₩40,378 | ₩39,309 | ₩39,683 | -1.03% | 2.4만 |
|---|
| 2026.02.20 | ₩39,736 | ₩40,618 | ₩39,610 | ₩40,618 | +2.22% | 8.1만 |
|---|
| 2026.02.19 | ₩38,548 | ₩39,475 | ₩38,418 | ₩39,475 | +2.40% | 1.2만 |
|---|
| 2026.02.18 | ₩39,082 | ₩39,723 | ₩38,735 | ₩38,868 | -0.55% | 1.7만 |
|---|
| 2026.02.17 | ₩39,216 | ₩39,309 | ₩38,000 | ₩38,802 | -1.06% | 4.2만 |
|---|
| 2026.02.13 | ₩39,696 | ₩41,099 | ₩39,175 | ₩40,712 | +2.56% | 8.4만 |
|---|
| 2026.02.12 | ₩40,618 | ₩40,752 | ₩37,800 | ₩37,813 | -6.91% | 23.3만 |
|---|
| 2026.02.11 | ₩40,565 | ₩40,685 | ₩39,349 | ₩40,591 | +0.07% | 10만 |
|---|
| 2026.02.10 | ₩41,353 | ₩41,540 | ₩40,237 | ₩40,872 | -1.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,765 | ₩42,635 | ₩40,651 | ₩42,488 | +4.23% | 16.4만 |
|---|
| 2026.02.06 | ₩38,868 | ₩41,886 | ₩38,855 | ₩40,952 | +5.36% | 7.1만 |
|---|
| 2026.02.05 | ₩40,164 | ₩40,818 | ₩35,436 | ₩36,304 | -9.61% | 32만 |
|---|
| 2026.02.04 | ₩44,999 | ₩45,079 | ₩41,986 | ₩43,223 | -3.95% | 24.2만 |
|---|
| 2026.02.03 | ₩45,814 | ₩45,814 | ₩42,528 | ₩44,932 | -1.92% | 25만 |
|---|
| 2026.02.02 | ₩43,997 | ₩45,146 | ₩42,742 | ₩43,129 | -1.97% | 28.2만 |
|---|
| 2026.01.30 | ₩50,756 | ₩51,050 | ₩46,094 | ₩48,772 | -3.91% | 81.3만 |
|---|
| 2026.01.29 | ₩58,302 | ₩58,436 | ₩51,824 | ₩54,616 | -6.32% | 19.8만 |
|---|
| 2026.01.28 | ₩56,860 | ₩57,822 | ₩56,296 | ₩57,688 | +1.46% | 5.5만 |
|---|
| 2026.01.27 | ₩53,828 | ₩55,831 | ₩53,294 | ₩55,725 | +3.52% | 4.8만 |
|---|
| 2026.01.26 | ₩53,681 | ₩54,469 | ₩53,200 | ₩53,441 | -0.45% | 25.9만 |
|---|
| 2026.01.23 | ₩53,280 | ₩54,830 | ₩52,759 | ₩53,694 | +0.78% | 4.9만 |
|---|
| 2026.01.22 | ₩52,198 | ₩53,427 | ₩51,826 | ₩53,107 | +1.74% | 3만 |
|---|
| 2026.01.21 | ₩52,506 | ₩52,933 | ₩50,776 | ₩52,679 | +0.33% | 54.5만 |
|---|
| 2026.01.20 | ₩52,105 | ₩52,105 | ₩51,317 | ₩51,477 | -1.20% | 4.5만 |
|---|
| 2026.01.16 | ₩53,107 | ₩53,280 | ₩51,771 | ₩52,837 | -0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩53,841 | ₩54,094 | ₩52,886 | ₩52,973 | -1.61% | 3.1만 |
|---|
| 2026.01.14 | ₩53,587 | ₩54,839 | ₩53,481 | ₩54,803 | +2.27% | 4.8만 |
|---|
| 2026.01.13 | ₩51,617 | ₩52,492 | ₩51,337 | ₩52,385 | +1.49% | 3.7만 |
|---|
| 2026.01.12 | ₩50,035 | ₩51,531 | ₩50,035 | ₩50,756 | +1.44% | 6.1만 |
|---|
| 2026.01.09 | ₩49,180 | ₩50,163 | ₩48,979 | ₩49,185 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩47,951 | ₩49,260 | ₩47,831 | ₩49,247 | +2.70% | 1.9만 |
|---|
| 2026.01.07 | ₩49,180 | ₩49,420 | ₩48,752 | ₩48,993 | -0.38% | 2.1만 |
|---|
| 2026.01.06 | ₩51,063 | ₩51,197 | ₩49,701 | ₩50,342 | -1.41% | 5.2만 |
|---|
| 2026.01.05 | ₩49,754 | ₩50,970 | ₩49,540 | ₩50,716 | +1.93% | 7.1만 |
|---|
| 2026.01.02 | ₩47,056 | ₩47,837 | ₩46,749 | ₩47,136 | +0.17% | 5.2만 |
|---|
| 2025.12.31 | ₩46,869 | ₩46,963 | ₩45,600 | ₩45,854 | -2.17% | 7.3만 |
|---|
| 2025.12.30 | ₩47,296 | ₩48,479 | ₩46,281 | ₩46,402 | -1.89% | 54.9만 |
|---|
| 2025.12.29 | ₩48,111 | ₩48,445 | ₩47,230 | ₩47,363 | -1.55% | 32.4만 |
|---|
| 2025.12.26 | ₩50,736 | ₩50,783 | ₩49,060 | ₩49,767 | -1.91% | 17.9만 |
|---|
| 2025.12.24 | ₩49,206 | ₩49,348 | ₩48,672 | ₩49,198 | -0.02% | 6.9만 |
|---|
| 2025.12.23 | ₩49,180 | ₩49,714 | ₩48,400 | ₩49,641 | +0.94% | 4.2만 |
|---|
| 2025.12.22 | ₩50,208 | ₩50,382 | ₩49,230 | ₩49,407 | -1.60% | 4.4만 |
|---|
| 2025.12.19 | ₩48,044 | ₩49,019 | ₩47,657 | ₩48,165 | +0.25% | 2.6만 |
|---|
| 2025.12.18 | ₩48,472 | ₩48,930 | ₩46,094 | ₩46,295 | -4.49% | 4.8만 |
|---|
| 2025.12.17 | ₩47,938 | ₩49,496 | ₩46,749 | ₩47,056 | -1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩47,470 | ₩48,127 | ₩47,350 | ₩47,577 | +0.23% | 4만 |
|---|
| 2025.12.15 | ₩48,859 | ₩49,136 | ₩46,348 | ₩46,629 | -4.57% | 6.5만 |
|---|
| 2025.12.12 | ₩50,515 | ₩50,929 | ₩48,258 | ₩49,046 | -2.91% | 3만 |
|---|
| 2025.12.11 | ₩48,125 | ₩49,560 | ₩47,757 | ₩49,554 | +2.97% | 3.6만 |
|---|
| 2025.12.10 | ₩48,712 | ₩50,360 | ₩48,552 | ₩49,487 | +1.59% | 4.1만 |
|---|
| 2025.12.09 | ₩47,791 | ₩50,342 | ₩47,791 | ₩49,500 | +3.58% | 3.4만 |
|---|
| 2025.12.08 | ₩48,512 | ₩48,619 | ₩47,455 | ₩48,098 | -0.85% | 3.2만 |
|---|
| 2025.12.05 | ₩48,499 | ₩49,174 | ₩47,023 | ₩47,510 | -2.04% | 14만 |
|---|
| 2025.12.04 | ₩49,340 | ₩49,634 | ₩48,512 | ₩49,273 | -0.14% | 5.3만 |
|---|
| 2025.12.03 | ₩49,434 | ₩50,041 | ₩48,979 | ₩49,474 | +0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩47,310 | ₩49,019 | ₩47,170 | ₩48,539 | +2.60% | 6.2만 |
|---|
| 2025.12.01 | ₩46,308 | ₩46,375 | ₩44,845 | ₩45,787 | -1.12% | 7.5만 |
|---|
| 2025.11.28 | ₩49,460 | ₩49,460 | ₩48,138 | ₩48,432 | -2.08% | 5만 |
|---|
| 2025.11.26 | ₩45,814 | ₩47,844 | ₩45,547 | ₩47,550 | +3.79% | 9.8만 |
|---|
| 2025.11.25 | ₩45,640 | ₩46,329 | ₩44,959 | ₩45,747 | +0.23% | 5.9만 |
|---|
| 2025.11.24 | ₩44,358 | ₩46,695 | ₩44,104 | ₩46,669 | +5.21% | 11.5만 |
|---|
| 2025.11.21 | ₩43,022 | ₩44,291 | ₩42,368 | ₩43,530 | +1.18% | 12.5만 |
|---|
| 2025.11.20 | ₩47,283 | ₩47,377 | ₩44,279 | ₩44,665 | -5.54% | 12만 |
|---|
| 2025.11.19 | ₩47,483 | ₩48,418 | ₩45,798 | ₩46,308 | -2.48% | 7.9만 |
|---|
| 2025.11.18 | ₩47,417 | ₩48,472 | ₩46,936 | ₩48,004 | +1.24% | 66.8만 |
|---|
| 2025.11.17 | ₩48,645 | ₩49,818 | ₩46,642 | ₩47,230 | -2.91% | 60.9만 |
|---|
| 2025.11.14 | ₩49,200 | ₩51,023 | ₩48,746 | ₩49,140 | -0.12% | 9.4만 |
|---|
| 2025.11.13 | ₩55,137 | ₩55,391 | ₩51,931 | ₩52,065 | -5.57% | 14.1만 |
|---|
| 2025.11.12 | ₩55,391 | ₩55,391 | ₩54,068 | ₩54,389 | -1.81% | 8.7만 |
|---|
| 2025.11.11 | ₩55,230 | ₩55,230 | ₩54,042 | ₩54,255 | -1.77% | 5.1만 |
|---|
| 2025.11.10 | ₩55,457 | ₩55,862 | ₩54,629 | ₩55,791 | +0.60% | 6.6만 |
|---|
| 2025.11.07 | ₩51,250 | ₩53,160 | ₩50,742 | ₩53,133 | +3.67% | 6.2만 |
|---|
| 2025.11.06 | ₩52,639 | ₩52,713 | ₩51,123 | ₩51,370 | -2.41% | 6만 |
|---|
| 2025.11.05 | ₩52,345 | ₩53,360 | ₩52,212 | ₩53,026 | +1.30% | 4.5만 |
|---|
| 2025.11.04 | ₩52,706 | ₩53,147 | ₩50,248 | ₩50,796 | -3.62% | 15.1만 |
|---|
| 2025.11.03 | ₩55,444 | ₩55,858 | ₩54,162 | ₩54,977 | -0.84% | 11.3만 |
|---|
| 2025.10.31 | ₩56,833 | ₩57,301 | ₩55,628 | ₩56,493 | -0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩55,270 | ₩55,671 | ₩54,729 | ₩55,030 | -0.43% | 6.3만 |
|---|
| 2025.10.29 | ₩58,690 | ₩58,690 | ₩55,564 | ₩56,205 | -4.23% | 29.2만 |
|---|
| 2025.10.28 | ₩58,222 | ₩59,050 | ₩57,769 | ₩57,955 | -0.46% | 7.2만 |
|---|
| 2025.10.27 | ₩59,678 | ₩59,756 | ₩58,719 | ₩59,024 | -1.10% | 11.4만 |
|---|
| 2025.10.24 | ₩58,903 | ₩58,922 | ₩58,142 | ₩58,369 | -0.91% | 13.5만 |
|---|
| 2025.10.23 | ₩58,169 | ₩59,331 | ₩57,955 | ₩58,409 | +0.41% | 14.2만 |
|---|
| 2025.10.22 | ₩56,432 | ₩57,261 | ₩55,684 | ₩57,047 | +1.09% | 36.9만 |
|---|
| 2025.10.21 | ₩58,863 | ₩60,741 | ₩57,755 | ₩59,211 | +0.59% | 16.8만 |
|---|
| 2025.10.20 | ₩61,535 | ₩62,510 | ₩61,268 | ₩62,416 | +1.43% | 17.1만 |
|---|
| 2025.10.17 | ₩58,596 | ₩58,770 | ₩57,007 | ₩58,035 | -0.96% | 52.1만 |
|---|
| 2025.10.16 | ₩60,840 | ₩61,246 | ₩59,358 | ₩60,039 | -1.32% | 22.9만 |
|---|
| 2025.10.15 | ₩60,386 | ₩60,978 | ₩59,505 | ₩60,373 | -0.02% | 17.1만 |
|---|
| 2025.10.14 | ₩58,757 | ₩60,827 | ₩58,302 | ₩60,293 | +2.61% | 13.4만 |
|---|
| 2025.10.13 | ₩60,466 | ₩61,615 | ₩60,444 | ₩61,615 | +1.90% | 22.7만 |
|---|
| 2025.10.10 | ₩63,124 | ₩63,373 | ₩59,945 | ₩60,480 | -4.19% | 27.6만 |
|---|