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 | ₩35,950 | ₩36,070 | ₩35,735 | ₩35,815 | -0.37% | 7.8천 |
| 2026.10.08 | ₩35,078 | ₩35,431 | ₩34,416 | ₩35,132 | +0.15% | 2.4만 |
| 2026.10.07 | ₩35,279 | ₩35,707 | ₩35,145 | ₩35,480 | +0.57% | 2.4만 |
| 2026.10.06 | ₩37,049 | ₩37,465 | ₩36,982 | ₩37,183 | +0.36% | 1.1만 |
| 2026.10.05 | ₩37,049 | ₩37,398 | ₩36,574 | ₩36,808 | -0.65% | 1.1만 |
| 2026.10.02 | ₩37,666 | ₩37,787 | ₩36,191 | ₩36,365 | -3.45% | 1.6만 |
| 2026.10.01 | ₩36,151 | ₩36,902 | ₩36,124 | ₩36,805 | +1.81% | 3.6만 |
| 2026.09.30 | ₩37,022 | ₩37,022 | ₩36,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,159 |
| -2.33% |
| 3.9만 |
| 2026.09.29 | ₩36,419 | ₩36,577 | ₩35,869 | ₩36,387 | -0.09% | 1만 |
|---|
| 2026.09.28 | ₩36,017 | ₩36,379 | ₩35,453 | ₩35,881 | -0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩37,297 | ₩37,652 | ₩36,957 | ₩37,619 | +0.86% | 1.6만 |
|---|
| 2026.09.24 | ₩37,451 | ₩37,894 | ₩37,277 | ₩37,734 | +0.76% | 1만 |
|---|
| 2026.09.23 | ₩38,618 | ₩38,618 | ₩37,631 | ₩37,902 | -1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩38,940 | ₩39,583 | ₩38,901 | ₩39,488 | +1.41% | 1.7만 |
|---|
| 2026.09.21 | ₩38,725 | ₩39,516 | ₩38,558 | ₩39,329 | +1.56% | 4만 |
|---|
| 2026.09.18 | ₩35,829 | ₩37,317 | ₩35,829 | ₩37,284 | +4.06% | 1.9만 |
|---|
| 2026.09.17 | ₩34,863 | ₩35,252 | ₩34,770 | ₩34,874 | +0.03% | 2.5만 |
|---|
| 2026.09.16 | ₩34,582 | ₩34,770 | ₩33,523 | ₩34,108 | -1.37% | 2만 |
|---|
| 2026.09.15 | ₩34,582 | ₩34,756 | ₩33,952 | ₩34,334 | -0.72% | 1.8만 |
|---|
| 2026.09.14 | ₩34,863 | ₩35,909 | ₩34,863 | ₩35,614 | +2.15% | 2.2만 |
|---|
| 2026.09.11 | ₩35,561 | ₩36,379 | ₩35,259 | ₩35,373 | -0.53% | 1.1만 |
|---|
| 2026.09.10 | ₩35,279 | ₩35,520 | ₩34,997 | ₩35,132 | -0.42% | 2.4만 |
|---|
| 2026.09.09 | ₩37,143 | ₩37,210 | ₩35,856 | ₩36,253 | -2.40% | 1.9만 |
|---|
| 2026.09.08 | ₩36,405 | ₩36,607 | ₩35,978 | ₩36,057 | -0.96% | 4.6만 |
|---|
| 2026.09.04 | ₩36,875 | ₩37,382 | ₩36,674 | ₩37,366 | +1.33% | 1.7만 |
|---|
| 2026.09.03 | ₩37,089 | ₩38,725 | ₩37,089 | ₩38,725 | +4.41% | 2.9만 |
|---|
| 2026.09.02 | ₩35,346 | ₩35,963 | ₩35,309 | ₩35,963 | +1.75% | 2.7만 |
|---|
| 2026.09.01 | ₩35,802 | ₩36,231 | ₩35,132 | ₩35,343 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩36,687 | ₩37,264 | ₩36,472 | ₩37,243 | +1.52% | 2.6만 |
|---|
| 2026.08.28 | ₩38,672 | ₩39,168 | ₩36,499 | ₩36,699 | -5.10% | 5만 |
|---|
| 2026.08.27 | ₩38,698 | ₩39,691 | ₩38,551 | ₩39,243 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩38,356 | ₩38,765 | ₩38,108 | ₩38,394 | +0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩38,645 | ₩39,483 | ₩38,417 | ₩39,208 | +1.46% | 8만 |
|---|
| 2026.08.24 | ₩39,436 | ₩39,825 | ₩38,885 | ₩39,094 | -0.87% | 6.5만 |
|---|
| 2026.08.21 | ₩37,813 | ₩38,350 | ₩37,441 | ₩38,068 | +0.67% | 7.9만 |
|---|
| 2026.08.20 | ₩34,488 | ₩35,292 | ₩34,193 | ₩35,223 | +2.13% | 6만 |
|---|
| 2026.08.19 | ₩30,961 | ₩33,228 | ₩30,882 | ₩33,060 | +6.78% | 3만 |
|---|
| 2026.08.18 | ₩30,170 | ₩30,425 | ₩30,092 | ₩30,092 | -0.26% | 8.8천 |
|---|
| 2026.08.17 | ₩29,996 | ₩30,496 | ₩29,996 | ₩30,485 | +1.63% | 1.6만 |
|---|
| 2026.08.14 | ₩29,446 | ₩29,753 | ₩29,387 | ₩29,533 | +0.30% | 1.2만 |
|---|
| 2026.08.13 | ₩29,985 | ₩29,985 | ₩29,486 | ₩29,634 | -1.17% | 1만 |
|---|
| 2026.08.12 | ₩30,237 | ₩30,438 | ₩30,009 | ₩30,063 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩30,425 | ₩30,437 | ₩29,661 | ₩29,822 | -1.98% | 3.3만 |
|---|
| 2026.08.10 | ₩30,157 | ₩30,385 | ₩29,915 | ₩30,237 | +0.27% | 3.2만 |
|---|
| 2026.08.07 | ₩30,425 | ₩30,680 | ₩30,170 | ₩30,394 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩28,963 | ₩29,795 | ₩28,963 | ₩29,516 | +1.91% | 1.2만 |
|---|
| 2026.08.05 | ₩28,963 | ₩29,834 | ₩28,911 | ₩29,740 | +2.68% | 3.4만 |
|---|
| 2026.08.04 | ₩28,052 | ₩28,360 | ₩28,052 | ₩28,310 | +0.92% | 1.7만 |
|---|
| 2026.08.03 | ₩27,220 | ₩27,964 | ₩27,142 | ₩27,927 | +2.60% | 4.5만 |
|---|
| 2026.07.31 | ₩27,918 | ₩27,918 | ₩27,254 | ₩27,582 | -1.20% | 1.1만 |
|---|
| 2026.07.30 | ₩28,554 | ₩28,870 | ₩28,521 | ₩28,790 | +0.83% | 8.8천 |
|---|
| 2026.07.29 | ₩27,918 | ₩28,642 | ₩27,716 | ₩27,850 | -0.24% | 2.6만 |
|---|
| 2026.07.28 | ₩27,609 | ₩28,011 | ₩27,328 | ₩27,850 | +0.87% | 2만 |
|---|
| 2026.07.27 | ₩28,628 | ₩29,068 | ₩28,434 | ₩28,735 | +0.37% | 4.8만 |
|---|
| 2026.07.24 | ₩28,306 | ₩28,360 | ₩28,027 | ₩28,266 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩28,709 | ₩28,709 | ₩28,360 | ₩28,521 | -0.65% | 1.3만 |
|---|
| 2026.07.22 | ₩29,500 | ₩30,016 | ₩29,500 | ₩29,706 | +0.70% | 8.1천 |
|---|
| 2026.07.21 | ₩29,299 | ₩29,634 | ₩29,299 | ₩29,539 | +0.82% | 2.1만 |
|---|
| 2026.07.20 | ₩28,119 | ₩28,695 | ₩27,891 | ₩28,400 | +1.00% | 9.3천 |
|---|
| 2026.07.17 | ₩27,227 | ₩28,159 | ₩27,059 | ₩28,105 | +3.23% | 1.3만 |
|---|
| 2026.07.16 | ₩28,105 | ₩28,380 | ₩27,810 | ₩27,944 | -0.57% | 1만 |
|---|
| 2026.07.15 | ₩29,004 | ₩29,039 | ₩28,601 | ₩28,753 | -0.86% | 5.6천 |
|---|
| 2026.07.14 | ₩28,454 | ₩28,963 | ₩28,309 | ₩28,534 | +0.28% | 1.1만 |
|---|
| 2026.07.13 | ₩27,783 | ₩27,797 | ₩27,006 | ₩27,247 | -1.93% | 4.8만 |
|---|
| 2026.07.10 | ₩28,628 | ₩28,963 | ₩28,521 | ₩28,709 | +0.28% | 6.5천 |
|---|
| 2026.07.09 | ₩28,226 | ₩28,615 | ₩28,226 | ₩28,521 | +1.05% | 8.6천 |
|---|
| 2026.07.08 | ₩27,656 | ₩27,813 | ₩27,100 | ₩27,797 | +0.51% | 3.4만 |
|---|
| 2026.07.07 | ₩28,789 | ₩29,165 | ₩28,521 | ₩28,758 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩27,810 | ₩29,098 | ₩27,810 | ₩29,017 | +4.34% | 1.9만 |
|---|
| 2026.07.02 | ₩27,757 | ₩28,119 | ₩27,716 | ₩27,781 | +0.09% | 1.7만 |
|---|
| 2026.07.01 | ₩25,933 | ₩26,992 | ₩25,933 | ₩26,577 | +2.48% | 1.6만 |
|---|
| 2026.06.30 | ₩25,665 | ₩26,215 | ₩25,635 | ₩25,893 | +0.89% | 1.9만 |
|---|
| 2026.06.29 | ₩26,483 | ₩26,751 | ₩25,946 | ₩26,563 | +0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩26,107 | ₩27,153 | ₩26,107 | ₩26,684 | +2.21% | 2.1만 |
|---|
| 2026.06.25 | ₩26,684 | ₩26,711 | ₩25,839 | ₩26,161 | -1.96% | 1.9만 |
|---|
| 2026.06.24 | ₩26,992 | ₩27,274 | ₩25,873 | ₩26,174 | -3.03% | 5만 |
|---|
| 2026.06.23 | ₩28,105 | ₩28,561 | ₩27,958 | ₩28,226 | +0.43% | 3.4만 |
|---|
| 2026.06.22 | ₩29,942 | ₩30,358 | ₩29,620 | ₩29,701 | -0.81% | 3.9만 |
|---|
| 2026.06.18 | ₩30,278 | ₩30,291 | ₩29,004 | ₩29,299 | -3.23% | 4.3만 |
|---|
| 2026.06.17 | ₩31,377 | ₩32,088 | ₩30,184 | ₩30,237 | -3.63% | 37.4만 |
|---|
| 2026.06.16 | ₩31,900 | ₩31,967 | ₩31,592 | ₩31,753 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩32,463 | ₩32,570 | ₩32,007 | ₩32,034 | -1.32% | 2.9만 |
|---|
| 2026.06.12 | ₩29,755 | ₩30,391 | ₩29,513 | ₩29,915 | +0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩28,749 | ₩30,119 | ₩28,695 | ₩30,009 | +4.38% | 62.6만 |
|---|
| 2026.06.10 | ₩28,735 | ₩29,256 | ₩28,360 | ₩28,494 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩30,452 | ₩30,707 | ₩29,004 | ₩29,755 | -2.29% | 3.5만 |
|---|
| 2026.06.08 | ₩31,028 | ₩31,317 | ₩30,881 | ₩30,935 | -0.30% | 8.4만 |
|---|
| 2026.06.05 | ₩30,908 | ₩31,028 | ₩28,803 | ₩29,339 | -5.08% | 4.3만 |
|---|
| 2026.06.04 | ₩32,168 | ₩32,745 | ₩31,846 | ₩32,235 | +0.21% | 3만 |
|---|
| 2026.06.03 | ₩33,523 | ₩33,777 | ₩32,839 | ₩32,847 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩35,105 | ₩35,266 | ₩33,724 | ₩34,220 | -2.52% | 5.9만 |
|---|
| 2026.06.01 | ₩36,245 | ₩36,472 | ₩35,695 | ₩36,245 | 0.00% | 5.4만 |
|---|
| 2026.05.29 | ₩37,344 | ₩38,377 | ₩37,235 | ₩37,835 | +1.31% | 2.1만 |
|---|
| 2026.05.28 | ₩36,540 | ₩37,693 | ₩36,379 | ₩37,415 | +2.40% | 1.9만 |
|---|
| 2026.05.27 | ₩37,505 | ₩37,894 | ₩37,317 | ₩37,827 | +0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩39,436 | ₩39,864 | ₩38,551 | ₩38,846 | -1.50% | 3.5만 |
|---|
| 2026.05.22 | ₩39,704 | ₩39,717 | ₩38,725 | ₩38,859 | -2.13% | 2.9만 |
|---|
| 2026.05.21 | ₩39,530 | ₩40,294 | ₩39,195 | ₩40,039 | +1.29% | 1.9만 |
|---|
| 2026.05.20 | ₩39,369 | ₩40,093 | ₩39,208 | ₩40,053 | +1.74% | 4.3만 |
|---|
| 2026.05.19 | ₩39,060 | ₩39,422 | ₩38,832 | ₩39,221 | +0.41% | 1.5만 |
|---|
| 2026.05.18 | ₩40,173 | ₩40,173 | ₩39,195 | ₩39,892 | -0.70% | 2.4만 |
|---|
| 2026.05.15 | ₩41,353 | ₩41,431 | ₩40,589 | ₩40,951 | -0.97% | 2만 |
|---|
| 2026.05.14 | ₩42,505 | ₩43,767 | ₩42,439 | ₩43,150 | +1.52% | 1.8만 |
|---|
| 2026.05.13 | ₩42,775 | ₩42,775 | ₩42,149 | ₩42,600 | -0.41% | 4.5만 |
|---|
| 2026.05.12 | ₩43,150 | ₩43,485 | ₩42,507 | ₩43,485 | +0.78% | 4.9만 |
|---|
| 2026.05.11 | ₩43,807 | ₩44,290 | ₩43,573 | ₩44,209 | +0.92% | 3.2만 |
|---|
| 2026.05.08 | ₩42,922 | ₩43,338 | ₩42,788 | ₩43,202 | +0.65% | 2.2만 |
|---|
| 2026.05.07 | ₩43,901 | ₩43,901 | ₩42,775 | ₩43,097 | -1.83% | 8.6만 |
|---|
| 2026.05.06 | ₩43,794 | ₩44,089 | ₩43,526 | ₩43,687 | -0.24% | 2.7만 |
|---|
| 2026.05.05 | ₩42,588 | ₩42,721 | ₩42,212 | ₩42,507 | -0.19% | 1.8만 |
|---|
| 2026.05.04 | ₩41,018 | ₩41,863 | ₩40,817 | ₩41,245 | +0.55% | 2.2만 |
|---|
| 2026.05.01 | ₩40,978 | ₩41,762 | ₩40,978 | ₩41,300 | +0.79% | 1.2만 |
|---|
| 2026.04.30 | ₩40,106 | ₩40,374 | ₩40,106 | ₩40,187 | +0.20% | 1.3만 |
|---|
| 2026.04.29 | ₩39,825 | ₩39,838 | ₩38,752 | ₩39,248 | -1.45% | 16.4만 |
|---|
| 2026.04.28 | ₩39,892 | ₩40,120 | ₩39,571 | ₩40,120 | +0.57% | 1.8만 |
|---|
| 2026.04.27 | ₩41,715 | ₩41,803 | ₩40,844 | ₩41,085 | -1.51% | 2.8만 |
|---|
| 2026.04.24 | ₩41,809 | ₩42,238 | ₩41,809 | ₩41,903 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩41,997 | ₩42,574 | ₩41,179 | ₩41,812 | -0.44% | 26.9만 |
|---|
| 2026.04.22 | ₩42,667 | ₩43,029 | ₩42,634 | ₩42,842 | +0.41% | 1.5만 |
|---|
| 2026.04.21 | ₩41,581 | ₩41,796 | ₩40,066 | ₩40,281 | -3.13% | 3.6만 |
|---|
| 2026.04.20 | ₩41,568 | ₩42,299 | ₩41,206 | ₩42,142 | +1.38% | 3.7만 |
|---|
| 2026.04.17 | ₩42,614 | ₩43,807 | ₩42,574 | ₩43,244 | +1.48% | 2.7만 |
|---|
| 2026.04.16 | ₩41,554 | ₩41,554 | ₩40,361 | ₩41,512 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩41,052 | ₩41,434 | ₩40,696 | ₩41,420 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩41,032 | ₩41,725 | ₩41,032 | ₩41,313 | +0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩38,698 | ₩40,039 | ₩38,572 | ₩40,039 | +3.47% | 2.6만 |
|---|
| 2026.04.10 | ₩39,825 | ₩40,294 | ₩39,467 | ₩40,137 | +0.78% | 1.5만 |
|---|
| 2026.04.09 | ₩38,839 | ₩40,039 | ₩38,664 | ₩39,562 | +1.86% | 2.7만 |
|---|
| 2026.04.08 | ₩39,819 | ₩39,819 | ₩38,551 | ₩38,881 | -2.36% | 27.6만 |
|---|
| 2026.04.07 | ₩36,727 | ₩37,451 | ₩36,164 | ₩37,451 | +1.97% | 25.6만 |
|---|
| 2026.04.06 | ₩37,478 | ₩37,760 | ₩37,175 | ₩37,438 | -0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩34,971 | ₩36,231 | ₩34,815 | ₩36,030 | +3.03% | 2.2만 |
|---|
| 2026.04.01 | ₩37,371 | ₩38,015 | ₩37,130 | ₩37,411 | +0.11% | 23.5만 |
|---|
| 2026.03.31 | ₩35,373 | ₩36,700 | ₩35,319 | ₩36,700 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩35,802 | ₩35,929 | ₩34,461 | ₩34,689 | -3.11% | 2.6만 |
|---|
| 2026.03.27 | ₩34,086 | ₩34,755 | ₩33,710 | ₩34,475 | +1.14% | 17.5만 |
|---|
| 2026.03.26 | ₩35,695 | ₩36,003 | ₩34,515 | ₩34,595 | -3.08% | 2.4만 |
|---|
| 2026.03.25 | ₩37,894 | ₩38,015 | ₩36,915 | ₩37,156 | -1.95% | 1.5만 |
|---|
| 2026.03.24 | ₩35,608 | ₩35,936 | ₩34,997 | ₩35,453 | -0.43% | 10.7만 |
|---|
| 2026.03.23 | ₩36,338 | ₩37,451 | ₩35,400 | ₩36,137 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩38,162 | ₩38,162 | ₩36,385 | ₩36,794 | -3.58% | 24.4만 |
|---|
| 2026.03.19 | ₩36,888 | ₩38,162 | ₩36,593 | ₩37,921 | +2.80% | 9.6만 |
|---|
| 2026.03.18 | ₩41,005 | ₩41,214 | ₩39,972 | ₩40,093 | -2.22% | 8만 |
|---|
| 2026.03.17 | ₩43,056 | ₩43,666 | ₩43,003 | ₩43,539 | +1.12% | 2.5만 |
|---|
| 2026.03.16 | ₩43,257 | ₩43,821 | ₩42,627 | ₩43,244 | -0.03% | 14만 |
|---|
| 2026.03.13 | ₩43,539 | ₩43,901 | ₩41,568 | ₩41,715 | -4.19% | 2.1만 |
|---|
| 2026.03.12 | ₩42,238 | ₩42,409 | ₩41,474 | ₩41,841 | -0.94% | 6.2만 |
|---|
| 2026.03.11 | ₩42,493 | ₩43,097 | ₩42,262 | ₩42,721 | +0.54% | 2.3만 |
|---|
| 2026.03.10 | ₩43,338 | ₩43,888 | ₩42,319 | ₩42,734 | -1.39% | 19.6만 |
|---|
| 2026.03.09 | ₩40,991 | ₩41,769 | ₩40,750 | ₩41,541 | +1.34% | 13.5만 |
|---|
| 2026.03.06 | ₩41,152 | ₩41,749 | ₩40,804 | ₩41,166 | +0.03% | 1.5만 |
|---|
| 2026.03.05 | ₩43,418 | ₩43,418 | ₩41,890 | ₩42,413 | -2.32% | 4.1만 |
|---|
| 2026.03.04 | ₩43,499 | ₩44,451 | ₩43,190 | ₩44,075 | +1.33% | 7.8만 |
|---|
| 2026.03.03 | ₩40,482 | ₩41,487 | ₩39,047 | ₩40,897 | +1.03% | 29.8만 |
|---|
| 2026.03.02 | ₩41,206 | ₩43,673 | ₩41,206 | ₩43,484 | +5.53% | 40.8만 |
|---|
| 2026.02.27 | ₩40,804 | ₩40,871 | ₩40,173 | ₩40,737 | -0.16% | 12.6만 |
|---|
| 2026.02.26 | ₩41,514 | ₩41,541 | ₩40,602 | ₩41,323 | -0.46% | 7.3만 |
|---|
| 2026.02.25 | ₩40,643 | ₩42,621 | ₩40,321 | ₩42,051 | +3.46% | 4.1만 |
|---|
| 2026.02.24 | ₩38,041 | ₩39,376 | ₩37,882 | ₩39,283 | +3.26% | 1.9만 |
|---|
| 2026.02.23 | ₩40,254 | ₩40,535 | ₩39,463 | ₩39,838 | -1.03% | 2.4만 |
|---|
| 2026.02.20 | ₩39,892 | ₩40,777 | ₩39,764 | ₩40,777 | +2.22% | 8.1만 |
|---|
| 2026.02.19 | ₩38,698 | ₩39,629 | ₩38,568 | ₩39,629 | +2.40% | 1.2만 |
|---|
| 2026.02.18 | ₩39,235 | ₩39,878 | ₩38,886 | ₩39,020 | -0.55% | 1.7만 |
|---|
| 2026.02.17 | ₩39,369 | ₩39,463 | ₩38,149 | ₩38,953 | -1.06% | 4.2만 |
|---|
| 2026.02.13 | ₩39,852 | ₩41,259 | ₩39,329 | ₩40,871 | +2.56% | 8.4만 |
|---|
| 2026.02.12 | ₩40,777 | ₩40,911 | ₩37,947 | ₩37,961 | -6.91% | 23.3만 |
|---|
| 2026.02.11 | ₩40,723 | ₩40,844 | ₩39,503 | ₩40,750 | +0.07% | 10만 |
|---|
| 2026.02.10 | ₩41,514 | ₩41,702 | ₩40,395 | ₩41,032 | -1.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,924 | ₩42,802 | ₩40,810 | ₩42,654 | +4.23% | 16.4만 |
|---|
| 2026.02.06 | ₩39,020 | ₩42,049 | ₩39,007 | ₩41,112 | +5.36% | 7.1만 |
|---|
| 2026.02.05 | ₩40,321 | ₩40,978 | ₩35,574 | ₩36,446 | -9.61% | 32만 |
|---|
| 2026.02.04 | ₩45,175 | ₩45,255 | ₩42,150 | ₩43,392 | -3.95% | 24.2만 |
|---|
| 2026.02.03 | ₩45,993 | ₩45,993 | ₩42,694 | ₩45,108 | -1.92% | 25만 |
|---|
| 2026.02.02 | ₩44,169 | ₩45,322 | ₩42,909 | ₩43,298 | -1.97% | 28.2만 |
|---|
| 2026.01.30 | ₩50,954 | ₩51,249 | ₩46,274 | ₩48,963 | -3.91% | 81.3만 |
|---|
| 2026.01.29 | ₩58,530 | ₩58,664 | ₩52,027 | ₩54,829 | -6.32% | 19.8만 |
|---|
| 2026.01.28 | ₩57,082 | ₩58,048 | ₩56,516 | ₩57,913 | +1.46% | 5.5만 |
|---|
| 2026.01.27 | ₩54,038 | ₩56,050 | ₩53,502 | ₩55,942 | +3.52% | 4.8만 |
|---|
| 2026.01.26 | ₩53,891 | ₩54,682 | ₩53,408 | ₩53,649 | -0.45% | 25.9만 |
|---|
| 2026.01.23 | ₩53,489 | ₩55,044 | ₩52,966 | ₩53,904 | +0.78% | 4.9만 |
|---|
| 2026.01.22 | ₩52,402 | ₩53,636 | ₩52,028 | ₩53,314 | +1.74% | 3만 |
|---|
| 2026.01.21 | ₩52,711 | ₩53,140 | ₩50,974 | ₩52,885 | +0.33% | 54.5만 |
|---|
| 2026.01.20 | ₩52,309 | ₩52,309 | ₩51,517 | ₩51,678 | -1.20% | 4.5만 |
|---|
| 2026.01.16 | ₩53,314 | ₩53,489 | ₩51,973 | ₩53,043 | -0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩54,052 | ₩54,305 | ₩53,093 | ₩53,180 | -1.61% | 3.1만 |
|---|
| 2026.01.14 | ₩53,797 | ₩55,053 | ₩53,690 | ₩55,017 | +2.27% | 4.8만 |
|---|
| 2026.01.13 | ₩51,819 | ₩52,697 | ₩51,537 | ₩52,590 | +1.49% | 3.7만 |
|---|
| 2026.01.12 | ₩50,230 | ₩51,732 | ₩50,230 | ₩50,954 | +1.44% | 6.1만 |
|---|
| 2026.01.09 | ₩49,372 | ₩50,359 | ₩49,171 | ₩49,377 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩48,138 | ₩49,452 | ₩48,018 | ₩49,439 | +2.70% | 1.9만 |
|---|
| 2026.01.07 | ₩49,372 | ₩49,613 | ₩48,943 | ₩49,184 | -0.38% | 2.1만 |
|---|
| 2026.01.06 | ₩51,263 | ₩51,397 | ₩49,895 | ₩50,539 | -1.41% | 5.2만 |
|---|
| 2026.01.05 | ₩49,949 | ₩51,169 | ₩49,734 | ₩50,914 | +1.93% | 7.1만 |
|---|
| 2026.01.02 | ₩47,240 | ₩48,024 | ₩46,932 | ₩47,320 | +0.17% | 5.2만 |
|---|
| 2025.12.31 | ₩47,052 | ₩47,146 | ₩45,778 | ₩46,033 | -2.17% | 7.3만 |
|---|
| 2025.12.30 | ₩47,481 | ₩48,668 | ₩46,462 | ₩46,583 | -1.89% | 54.9만 |
|---|
| 2025.12.29 | ₩48,299 | ₩48,634 | ₩47,414 | ₩47,548 | -1.55% | 32.4만 |
|---|
| 2025.12.26 | ₩50,934 | ₩50,981 | ₩49,251 | ₩49,962 | -1.91% | 17.9만 |
|---|
| 2025.12.24 | ₩49,399 | ₩49,541 | ₩48,862 | ₩49,391 | -0.02% | 6.9만 |
|---|
| 2025.12.23 | ₩49,372 | ₩49,908 | ₩48,589 | ₩49,835 | +0.94% | 4.2만 |
|---|
| 2025.12.22 | ₩50,404 | ₩50,579 | ₩49,423 | ₩49,600 | -1.60% | 4.4만 |
|---|
| 2025.12.19 | ₩48,232 | ₩49,211 | ₩47,843 | ₩48,353 | +0.25% | 2.6만 |
|---|
| 2025.12.18 | ₩48,661 | ₩49,121 | ₩46,274 | ₩46,476 | -4.49% | 4.8만 |
|---|
| 2025.12.17 | ₩48,125 | ₩49,690 | ₩46,932 | ₩47,240 | -1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩47,656 | ₩48,315 | ₩47,535 | ₩47,763 | +0.23% | 4만 |
|---|
| 2025.12.15 | ₩49,050 | ₩49,328 | ₩46,529 | ₩46,811 | -4.57% | 6.5만 |
|---|
| 2025.12.12 | ₩50,713 | ₩51,129 | ₩48,447 | ₩49,238 | -2.91% | 3만 |
|---|
| 2025.12.11 | ₩48,313 | ₩49,754 | ₩47,944 | ₩49,747 | +2.97% | 3.6만 |
|---|
| 2025.12.10 | ₩48,903 | ₩50,557 | ₩48,742 | ₩49,680 | +1.59% | 4.1만 |
|---|
| 2025.12.09 | ₩47,977 | ₩50,539 | ₩47,977 | ₩49,694 | +3.58% | 3.4만 |
|---|
| 2025.12.08 | ₩48,701 | ₩48,809 | ₩47,641 | ₩48,286 | -0.85% | 3.2만 |
|---|
| 2025.12.05 | ₩48,688 | ₩49,367 | ₩47,206 | ₩47,696 | -2.04% | 14만 |
|---|
| 2025.12.04 | ₩49,533 | ₩49,828 | ₩48,701 | ₩49,466 | -0.14% | 5.3만 |
|---|
| 2025.12.03 | ₩49,627 | ₩50,237 | ₩49,171 | ₩49,667 | +0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩47,495 | ₩49,211 | ₩47,354 | ₩48,728 | +2.60% | 6.2만 |
|---|
| 2025.12.01 | ₩46,489 | ₩46,556 | ₩45,021 | ₩45,966 | -1.12% | 7.5만 |
|---|
| 2025.11.28 | ₩49,654 | ₩49,654 | ₩48,326 | ₩48,621 | -2.08% | 5만 |
|---|
| 2025.11.26 | ₩45,993 | ₩48,031 | ₩45,725 | ₩47,736 | +3.79% | 9.8만 |
|---|
| 2025.11.25 | ₩45,819 | ₩46,510 | ₩45,135 | ₩45,926 | +0.23% | 5.9만 |
|---|
| 2025.11.24 | ₩44,531 | ₩46,878 | ₩44,277 | ₩46,851 | +5.21% | 11.5만 |
|---|
| 2025.11.21 | ₩43,190 | ₩44,464 | ₩42,533 | ₩43,700 | +1.18% | 12.5만 |
|---|
| 2025.11.20 | ₩47,468 | ₩47,562 | ₩44,452 | ₩44,840 | -5.54% | 12만 |
|---|
| 2025.11.19 | ₩47,669 | ₩48,608 | ₩45,977 | ₩46,489 | -2.48% | 7.9만 |
|---|
| 2025.11.18 | ₩47,602 | ₩48,661 | ₩47,119 | ₩48,192 | +1.24% | 66.8만 |
|---|
| 2025.11.17 | ₩48,836 | ₩50,013 | ₩46,824 | ₩47,414 | -2.91% | 60.9만 |
|---|
| 2025.11.14 | ₩49,392 | ₩51,222 | ₩48,936 | ₩49,332 | -0.12% | 9.4만 |
|---|
| 2025.11.13 | ₩55,352 | ₩55,607 | ₩52,134 | ₩52,268 | -5.57% | 14.1만 |
|---|
| 2025.11.12 | ₩55,607 | ₩55,607 | ₩54,280 | ₩54,601 | -1.81% | 8.7만 |
|---|
| 2025.11.11 | ₩55,446 | ₩55,446 | ₩54,253 | ₩54,467 | -1.77% | 5.1만 |
|---|
| 2025.11.10 | ₩55,674 | ₩56,080 | ₩54,843 | ₩56,009 | +0.60% | 6.6만 |
|---|
| 2025.11.07 | ₩51,450 | ₩53,368 | ₩50,941 | ₩53,341 | +3.67% | 6.2만 |
|---|
| 2025.11.06 | ₩52,845 | ₩52,919 | ₩51,323 | ₩51,571 | -2.41% | 6만 |
|---|
| 2025.11.05 | ₩52,550 | ₩53,569 | ₩52,416 | ₩53,234 | +1.30% | 4.5만 |
|---|
| 2025.11.04 | ₩52,912 | ₩53,354 | ₩50,445 | ₩50,994 | -3.62% | 15.1만 |
|---|
| 2025.11.03 | ₩55,661 | ₩56,076 | ₩54,373 | ₩55,191 | -0.84% | 11.3만 |
|---|
| 2025.10.31 | ₩57,055 | ₩57,525 | ₩55,846 | ₩56,713 | -0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩55,486 | ₩55,889 | ₩54,943 | ₩55,245 | -0.43% | 6.3만 |
|---|
| 2025.10.29 | ₩58,919 | ₩58,919 | ₩55,781 | ₩56,425 | -4.23% | 29.2만 |
|---|
| 2025.10.28 | ₩58,450 | ₩59,281 | ₩57,995 | ₩58,182 | -0.46% | 7.2만 |
|---|
| 2025.10.27 | ₩59,911 | ₩59,989 | ₩58,949 | ₩59,254 | -1.10% | 11.4만 |
|---|
| 2025.10.24 | ₩59,134 | ₩59,152 | ₩58,369 | ₩58,597 | -0.91% | 13.5만 |
|---|
| 2025.10.23 | ₩58,396 | ₩59,563 | ₩58,182 | ₩58,638 | +0.41% | 14.2만 |
|---|
| 2025.10.22 | ₩56,653 | ₩57,484 | ₩55,902 | ₩57,270 | +1.09% | 36.9만 |
|---|
| 2025.10.21 | ₩59,093 | ₩60,979 | ₩57,981 | ₩59,442 | +0.59% | 16.8만 |
|---|
| 2025.10.20 | ₩61,775 | ₩62,754 | ₩61,507 | ₩62,660 | +1.43% | 17.1만 |
|---|
| 2025.10.17 | ₩58,825 | ₩59,000 | ₩57,230 | ₩58,262 | -0.96% | 52.1만 |
|---|
| 2025.10.16 | ₩61,078 | ₩61,486 | ₩59,590 | ₩60,273 | -1.32% | 22.9만 |
|---|
| 2025.10.15 | ₩60,622 | ₩61,216 | ₩59,737 | ₩60,609 | -0.02% | 17.1만 |
|---|
| 2025.10.14 | ₩58,986 | ₩61,065 | ₩58,530 | ₩60,528 | +2.61% | 13.4만 |
|---|
| 2025.10.13 | ₩60,703 | ₩61,856 | ₩60,680 | ₩61,856 | +1.90% | 22.7만 |
|---|
| 2025.10.10 | ₩63,371 | ₩63,620 | ₩60,180 | ₩60,716 | -4.19% | 27.6만 |
|---|