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 | ₩35,767 | ₩35,887 | ₩35,553 | ₩35,633 | -0.37% | 7.8천 |
| 2026.10.08 | ₩34,900 | ₩35,250 | ₩34,240 | ₩34,953 | +0.15% | 2.4만 |
| 2026.10.07 | ₩35,100 | ₩35,525 | ₩34,966 | ₩35,300 | +0.57% | 2.4만 |
| 2026.10.06 | ₩36,861 | ₩37,274 | ₩36,794 | ₩36,994 | +0.36% | 1.1만 |
| 2026.10.05 | ₩36,861 | ₩37,207 | ₩36,388 | ₩36,620 | -0.65% | 1.1만 |
| 2026.10.02 | ₩37,474 | ₩37,594 | ₩36,007 | ₩36,180 | -3.45% | 1.6만 |
| 2026.10.01 | ₩35,967 | ₩36,714 | ₩35,940 | ₩36,618 | +1.81% | 3.6만 |
| 2026.09.30 | ₩36,834 | ₩36,834 | ₩35,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,975 |
| -2.33% |
| 3.9만 |
| 2026.09.29 | ₩36,234 | ₩36,391 | ₩35,687 | ₩36,202 | -0.09% | 1만 |
|---|
| 2026.09.28 | ₩35,833 | ₩36,194 | ₩35,273 | ₩35,699 | -0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩37,107 | ₩37,461 | ₩36,769 | ₩37,428 | +0.86% | 1.6만 |
|---|
| 2026.09.24 | ₩37,261 | ₩37,701 | ₩37,087 | ₩37,542 | +0.76% | 1만 |
|---|
| 2026.09.23 | ₩38,422 | ₩38,422 | ₩37,440 | ₩37,709 | -1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩38,742 | ₩39,382 | ₩38,703 | ₩39,287 | +1.41% | 1.7만 |
|---|
| 2026.09.21 | ₩38,528 | ₩39,315 | ₩38,361 | ₩39,129 | +1.56% | 4만 |
|---|
| 2026.09.18 | ₩35,647 | ₩37,127 | ₩35,647 | ₩37,094 | +4.06% | 1.9만 |
|---|
| 2026.09.17 | ₩34,686 | ₩35,073 | ₩34,593 | ₩34,697 | +0.03% | 2.5만 |
|---|
| 2026.09.16 | ₩34,406 | ₩34,593 | ₩33,352 | ₩33,935 | -1.37% | 2만 |
|---|
| 2026.09.15 | ₩34,406 | ₩34,579 | ₩33,779 | ₩34,159 | -0.72% | 1.8만 |
|---|
| 2026.09.14 | ₩34,686 | ₩35,727 | ₩34,686 | ₩35,433 | +2.15% | 2.2만 |
|---|
| 2026.09.11 | ₩35,380 | ₩36,194 | ₩35,080 | ₩35,193 | -0.53% | 1.1만 |
|---|
| 2026.09.10 | ₩35,100 | ₩35,340 | ₩34,819 | ₩34,953 | -0.42% | 2.4만 |
|---|
| 2026.09.09 | ₩36,954 | ₩37,021 | ₩35,673 | ₩36,068 | -2.40% | 1.9만 |
|---|
| 2026.09.08 | ₩36,220 | ₩36,420 | ₩35,795 | ₩35,873 | -0.96% | 4.6만 |
|---|
| 2026.09.04 | ₩36,687 | ₩37,191 | ₩36,487 | ₩37,175 | +1.33% | 1.7만 |
|---|
| 2026.09.03 | ₩36,901 | ₩38,528 | ₩36,901 | ₩38,528 | +4.41% | 2.9만 |
|---|
| 2026.09.02 | ₩35,166 | ₩35,780 | ₩35,129 | ₩35,780 | +1.75% | 2.7만 |
|---|
| 2026.09.01 | ₩35,620 | ₩36,047 | ₩34,953 | ₩35,164 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩36,500 | ₩37,074 | ₩36,287 | ₩37,054 | +1.52% | 2.6만 |
|---|
| 2026.08.28 | ₩38,475 | ₩38,968 | ₩36,314 | ₩36,512 | -5.10% | 5만 |
|---|
| 2026.08.27 | ₩38,502 | ₩39,489 | ₩38,355 | ₩39,043 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩38,161 | ₩38,568 | ₩37,915 | ₩38,199 | +0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩38,448 | ₩39,282 | ₩38,221 | ₩39,008 | +1.46% | 8만 |
|---|
| 2026.08.24 | ₩39,235 | ₩39,622 | ₩38,687 | ₩38,895 | -0.87% | 6.5만 |
|---|
| 2026.08.21 | ₩37,621 | ₩38,155 | ₩37,250 | ₩37,875 | +0.67% | 7.9만 |
|---|
| 2026.08.20 | ₩34,313 | ₩35,113 | ₩34,019 | ₩35,044 | +2.13% | 6만 |
|---|
| 2026.08.19 | ₩30,804 | ₩33,059 | ₩30,725 | ₩32,892 | +6.78% | 3만 |
|---|
| 2026.08.18 | ₩30,017 | ₩30,270 | ₩29,939 | ₩29,939 | -0.26% | 8.8천 |
|---|
| 2026.08.17 | ₩29,843 | ₩30,341 | ₩29,843 | ₩30,330 | +1.63% | 1.6만 |
|---|
| 2026.08.14 | ₩29,296 | ₩29,602 | ₩29,238 | ₩29,383 | +0.30% | 1.2만 |
|---|
| 2026.08.13 | ₩29,833 | ₩29,833 | ₩29,336 | ₩29,483 | -1.17% | 1만 |
|---|
| 2026.08.12 | ₩30,084 | ₩30,284 | ₩29,857 | ₩29,910 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩30,270 | ₩30,282 | ₩29,510 | ₩29,670 | -1.98% | 3.3만 |
|---|
| 2026.08.10 | ₩30,003 | ₩30,230 | ₩29,763 | ₩30,084 | +0.27% | 3.2만 |
|---|
| 2026.08.07 | ₩30,270 | ₩30,524 | ₩30,017 | ₩30,240 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩28,816 | ₩29,643 | ₩28,816 | ₩29,366 | +1.91% | 1.2만 |
|---|
| 2026.08.05 | ₩28,816 | ₩29,682 | ₩28,764 | ₩29,589 | +2.68% | 3.4만 |
|---|
| 2026.08.04 | ₩27,909 | ₩28,216 | ₩27,909 | ₩28,166 | +0.92% | 1.7만 |
|---|
| 2026.08.03 | ₩27,082 | ₩27,822 | ₩27,004 | ₩27,785 | +2.60% | 4.5만 |
|---|
| 2026.07.31 | ₩27,776 | ₩27,776 | ₩27,115 | ₩27,442 | -1.20% | 1.1만 |
|---|
| 2026.07.30 | ₩28,409 | ₩28,723 | ₩28,376 | ₩28,644 | +0.83% | 8.8천 |
|---|
| 2026.07.29 | ₩27,776 | ₩28,496 | ₩27,575 | ₩27,709 | -0.24% | 2.6만 |
|---|
| 2026.07.28 | ₩27,469 | ₩27,869 | ₩27,189 | ₩27,709 | +0.87% | 2만 |
|---|
| 2026.07.27 | ₩28,483 | ₩28,920 | ₩28,289 | ₩28,589 | +0.37% | 4.8만 |
|---|
| 2026.07.24 | ₩28,162 | ₩28,216 | ₩27,885 | ₩28,122 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩28,563 | ₩28,563 | ₩28,216 | ₩28,376 | -0.65% | 1.3만 |
|---|
| 2026.07.22 | ₩29,350 | ₩29,863 | ₩29,350 | ₩29,555 | +0.70% | 8.1천 |
|---|
| 2026.07.21 | ₩29,150 | ₩29,483 | ₩29,150 | ₩29,388 | +0.82% | 2.1만 |
|---|
| 2026.07.20 | ₩27,976 | ₩28,549 | ₩27,749 | ₩28,256 | +1.00% | 9.3천 |
|---|
| 2026.07.17 | ₩27,088 | ₩28,016 | ₩26,922 | ₩27,962 | +3.23% | 1.3만 |
|---|
| 2026.07.16 | ₩27,962 | ₩28,236 | ₩27,669 | ₩27,802 | -0.57% | 1만 |
|---|
| 2026.07.15 | ₩28,856 | ₩28,891 | ₩28,456 | ₩28,607 | -0.86% | 5.6천 |
|---|
| 2026.07.14 | ₩28,309 | ₩28,816 | ₩28,165 | ₩28,389 | +0.28% | 1.1만 |
|---|
| 2026.07.13 | ₩27,642 | ₩27,655 | ₩26,868 | ₩27,109 | -1.93% | 4.8만 |
|---|
| 2026.07.10 | ₩28,483 | ₩28,816 | ₩28,376 | ₩28,563 | +0.28% | 6.5천 |
|---|
| 2026.07.09 | ₩28,082 | ₩28,469 | ₩28,082 | ₩28,376 | +1.05% | 8.6천 |
|---|
| 2026.07.08 | ₩27,515 | ₩27,671 | ₩26,962 | ₩27,655 | +0.51% | 3.4만 |
|---|
| 2026.07.07 | ₩28,643 | ₩29,016 | ₩28,376 | ₩28,612 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩27,669 | ₩28,950 | ₩27,669 | ₩28,869 | +4.34% | 1.9만 |
|---|
| 2026.07.02 | ₩27,615 | ₩27,976 | ₩27,575 | ₩27,639 | +0.09% | 1.7만 |
|---|
| 2026.07.01 | ₩25,801 | ₩26,855 | ₩25,801 | ₩26,441 | +2.48% | 1.6만 |
|---|
| 2026.06.30 | ₩25,534 | ₩26,081 | ₩25,505 | ₩25,761 | +0.89% | 1.9만 |
|---|
| 2026.06.29 | ₩26,348 | ₩26,615 | ₩25,814 | ₩26,428 | +0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩25,975 | ₩27,015 | ₩25,975 | ₩26,548 | +2.21% | 2.1만 |
|---|
| 2026.06.25 | ₩26,548 | ₩26,575 | ₩25,708 | ₩26,028 | -1.96% | 1.9만 |
|---|
| 2026.06.24 | ₩26,855 | ₩27,135 | ₩25,741 | ₩26,041 | -3.03% | 5만 |
|---|
| 2026.06.23 | ₩27,962 | ₩28,416 | ₩27,816 | ₩28,082 | +0.43% | 3.4만 |
|---|
| 2026.06.22 | ₩29,790 | ₩30,204 | ₩29,470 | ₩29,550 | -0.81% | 3.9만 |
|---|
| 2026.06.18 | ₩30,124 | ₩30,137 | ₩28,856 | ₩29,150 | -3.23% | 4.3만 |
|---|
| 2026.06.17 | ₩31,217 | ₩31,925 | ₩30,030 | ₩30,084 | -3.63% | 37.4만 |
|---|
| 2026.06.16 | ₩31,738 | ₩31,804 | ₩31,431 | ₩31,591 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩32,298 | ₩32,405 | ₩31,844 | ₩31,871 | -1.32% | 2.9만 |
|---|
| 2026.06.12 | ₩29,603 | ₩30,237 | ₩29,363 | ₩29,763 | +0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩28,603 | ₩29,966 | ₩28,549 | ₩29,857 | +4.38% | 62.6만 |
|---|
| 2026.06.10 | ₩28,589 | ₩29,107 | ₩28,216 | ₩28,349 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩30,297 | ₩30,550 | ₩28,856 | ₩29,603 | -2.29% | 3.5만 |
|---|
| 2026.06.08 | ₩30,871 | ₩31,157 | ₩30,724 | ₩30,777 | -0.30% | 8.4만 |
|---|
| 2026.06.05 | ₩30,751 | ₩30,871 | ₩28,656 | ₩29,190 | -5.08% | 4.3만 |
|---|
| 2026.06.04 | ₩32,005 | ₩32,578 | ₩31,684 | ₩32,071 | +0.21% | 3만 |
|---|
| 2026.06.03 | ₩33,352 | ₩33,605 | ₩32,672 | ₩32,680 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩34,926 | ₩35,086 | ₩33,552 | ₩34,046 | -2.52% | 5.9만 |
|---|
| 2026.06.01 | ₩36,060 | ₩36,287 | ₩35,513 | ₩36,060 | 0.00% | 5.4만 |
|---|
| 2026.05.29 | ₩37,154 | ₩38,181 | ₩37,046 | ₩37,642 | +1.31% | 2.1만 |
|---|
| 2026.05.28 | ₩36,354 | ₩37,501 | ₩36,194 | ₩37,225 | +2.40% | 1.9만 |
|---|
| 2026.05.27 | ₩37,314 | ₩37,701 | ₩37,127 | ₩37,634 | +0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩39,235 | ₩39,661 | ₩38,355 | ₩38,648 | -1.50% | 3.5만 |
|---|
| 2026.05.22 | ₩39,502 | ₩39,515 | ₩38,528 | ₩38,662 | -2.13% | 2.9만 |
|---|
| 2026.05.21 | ₩39,329 | ₩40,089 | ₩38,995 | ₩39,836 | +1.29% | 1.9만 |
|---|
| 2026.05.20 | ₩39,169 | ₩39,889 | ₩39,008 | ₩39,849 | +1.74% | 4.3만 |
|---|
| 2026.05.19 | ₩38,862 | ₩39,222 | ₩38,635 | ₩39,022 | +0.41% | 1.5만 |
|---|
| 2026.05.18 | ₩39,969 | ₩39,969 | ₩38,995 | ₩39,689 | -0.70% | 2.4만 |
|---|
| 2026.05.15 | ₩41,143 | ₩41,220 | ₩40,383 | ₩40,743 | -0.97% | 2만 |
|---|
| 2026.05.14 | ₩42,289 | ₩43,544 | ₩42,224 | ₩42,931 | +1.52% | 1.8만 |
|---|
| 2026.05.13 | ₩42,557 | ₩42,557 | ₩41,934 | ₩42,384 | -0.41% | 4.5만 |
|---|
| 2026.05.12 | ₩42,931 | ₩43,264 | ₩42,290 | ₩43,264 | +0.78% | 4.9만 |
|---|
| 2026.05.11 | ₩43,584 | ₩44,065 | ₩43,351 | ₩43,985 | +0.92% | 3.2만 |
|---|
| 2026.05.08 | ₩42,704 | ₩43,117 | ₩42,570 | ₩42,983 | +0.65% | 2.2만 |
|---|
| 2026.05.07 | ₩43,678 | ₩43,678 | ₩42,557 | ₩42,877 | -1.83% | 8.6만 |
|---|
| 2026.05.06 | ₩43,571 | ₩43,865 | ₩43,304 | ₩43,464 | -0.24% | 2.7만 |
|---|
| 2026.05.05 | ₩42,372 | ₩42,504 | ₩41,997 | ₩42,290 | -0.19% | 1.8만 |
|---|
| 2026.05.04 | ₩40,810 | ₩41,650 | ₩40,609 | ₩41,035 | +0.55% | 2.2만 |
|---|
| 2026.05.01 | ₩40,769 | ₩41,550 | ₩40,769 | ₩41,090 | +0.79% | 1.2만 |
|---|
| 2026.04.30 | ₩39,902 | ₩40,169 | ₩39,902 | ₩39,982 | +0.20% | 1.3만 |
|---|
| 2026.04.29 | ₩39,622 | ₩39,636 | ₩38,555 | ₩39,049 | -1.45% | 16.4만 |
|---|
| 2026.04.28 | ₩39,689 | ₩39,916 | ₩39,370 | ₩39,916 | +0.57% | 1.8만 |
|---|
| 2026.04.27 | ₩41,503 | ₩41,590 | ₩40,636 | ₩40,876 | -1.51% | 2.8만 |
|---|
| 2026.04.24 | ₩41,597 | ₩42,024 | ₩41,597 | ₩41,690 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩41,783 | ₩42,357 | ₩40,970 | ₩41,599 | -0.44% | 26.9만 |
|---|
| 2026.04.22 | ₩42,450 | ₩42,811 | ₩42,417 | ₩42,624 | +0.41% | 1.5만 |
|---|
| 2026.04.21 | ₩41,370 | ₩41,583 | ₩39,862 | ₩40,076 | -3.13% | 3.6만 |
|---|
| 2026.04.20 | ₩41,356 | ₩42,084 | ₩40,996 | ₩41,927 | +1.38% | 3.7만 |
|---|
| 2026.04.17 | ₩42,397 | ₩43,584 | ₩42,357 | ₩43,024 | +1.48% | 2.7만 |
|---|
| 2026.04.16 | ₩41,343 | ₩41,343 | ₩40,156 | ₩41,300 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,843 | ₩41,223 | ₩40,489 | ₩41,210 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩40,823 | ₩41,513 | ₩40,823 | ₩41,103 | +0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩38,502 | ₩39,836 | ₩38,376 | ₩39,836 | +3.47% | 2.6만 |
|---|
| 2026.04.10 | ₩39,622 | ₩40,089 | ₩39,266 | ₩39,933 | +0.78% | 1.5만 |
|---|
| 2026.04.09 | ₩38,642 | ₩39,836 | ₩38,467 | ₩39,361 | +1.86% | 2.7만 |
|---|
| 2026.04.08 | ₩39,617 | ₩39,617 | ₩38,355 | ₩38,683 | -2.36% | 27.6만 |
|---|
| 2026.04.07 | ₩36,540 | ₩37,261 | ₩35,980 | ₩37,261 | +1.97% | 25.6만 |
|---|
| 2026.04.06 | ₩37,288 | ₩37,568 | ₩36,986 | ₩37,248 | -0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩34,793 | ₩36,047 | ₩34,638 | ₩35,847 | +3.03% | 2.2만 |
|---|
| 2026.04.01 | ₩37,181 | ₩37,821 | ₩36,941 | ₩37,221 | +0.11% | 23.5만 |
|---|
| 2026.03.31 | ₩35,193 | ₩36,514 | ₩35,140 | ₩36,514 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩35,620 | ₩35,747 | ₩34,286 | ₩34,513 | -3.11% | 2.6만 |
|---|
| 2026.03.27 | ₩33,912 | ₩34,578 | ₩33,539 | ₩34,299 | +1.14% | 17.5만 |
|---|
| 2026.03.26 | ₩35,513 | ₩35,820 | ₩34,339 | ₩34,419 | -3.08% | 2.4만 |
|---|
| 2026.03.25 | ₩37,701 | ₩37,821 | ₩36,727 | ₩36,967 | -1.95% | 1.5만 |
|---|
| 2026.03.24 | ₩35,426 | ₩35,753 | ₩34,819 | ₩35,273 | -0.43% | 10.7만 |
|---|
| 2026.03.23 | ₩36,154 | ₩37,261 | ₩35,220 | ₩35,953 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩37,968 | ₩37,968 | ₩36,200 | ₩36,607 | -3.58% | 24.4만 |
|---|
| 2026.03.19 | ₩36,701 | ₩37,968 | ₩36,407 | ₩37,728 | +2.80% | 9.6만 |
|---|
| 2026.03.18 | ₩40,796 | ₩41,004 | ₩39,769 | ₩39,889 | -2.22% | 8만 |
|---|
| 2026.03.17 | ₩42,837 | ₩43,444 | ₩42,784 | ₩43,318 | +1.12% | 2.5만 |
|---|
| 2026.03.16 | ₩43,037 | ₩43,598 | ₩42,410 | ₩43,024 | -0.03% | 14만 |
|---|
| 2026.03.13 | ₩43,318 | ₩43,678 | ₩41,356 | ₩41,503 | -4.19% | 2.1만 |
|---|
| 2026.03.12 | ₩42,024 | ₩42,193 | ₩41,263 | ₩41,629 | -0.94% | 6.2만 |
|---|
| 2026.03.11 | ₩42,277 | ₩42,877 | ₩42,048 | ₩42,504 | +0.54% | 2.3만 |
|---|
| 2026.03.10 | ₩43,117 | ₩43,664 | ₩42,104 | ₩42,517 | -1.39% | 19.6만 |
|---|
| 2026.03.09 | ₩40,783 | ₩41,557 | ₩40,543 | ₩41,330 | +1.34% | 13.5만 |
|---|
| 2026.03.06 | ₩40,943 | ₩41,537 | ₩40,596 | ₩40,956 | +0.03% | 1.5만 |
|---|
| 2026.03.05 | ₩43,198 | ₩43,198 | ₩41,677 | ₩42,197 | -2.32% | 4.1만 |
|---|
| 2026.03.04 | ₩43,278 | ₩44,225 | ₩42,971 | ₩43,851 | +1.33% | 7.8만 |
|---|
| 2026.03.03 | ₩40,276 | ₩41,276 | ₩38,848 | ₩40,689 | +1.03% | 29.8만 |
|---|
| 2026.03.02 | ₩40,996 | ₩43,451 | ₩40,996 | ₩43,263 | +5.53% | 40.8만 |
|---|
| 2026.02.27 | ₩40,596 | ₩40,663 | ₩39,969 | ₩40,529 | -0.16% | 12.6만 |
|---|
| 2026.02.26 | ₩41,303 | ₩41,330 | ₩40,396 | ₩41,112 | -0.46% | 7.3만 |
|---|
| 2026.02.25 | ₩40,436 | ₩42,404 | ₩40,116 | ₩41,837 | +3.46% | 4.1만 |
|---|
| 2026.02.24 | ₩37,848 | ₩39,175 | ₩37,689 | ₩39,083 | +3.26% | 1.9만 |
|---|
| 2026.02.23 | ₩40,049 | ₩40,329 | ₩39,262 | ₩39,636 | -1.03% | 2.4만 |
|---|
| 2026.02.20 | ₩39,689 | ₩40,569 | ₩39,562 | ₩40,569 | +2.22% | 8.1만 |
|---|
| 2026.02.19 | ₩38,502 | ₩39,427 | ₩38,372 | ₩39,427 | +2.40% | 1.2만 |
|---|
| 2026.02.18 | ₩39,035 | ₩39,676 | ₩38,688 | ₩38,822 | -0.55% | 1.7만 |
|---|
| 2026.02.17 | ₩39,169 | ₩39,262 | ₩37,955 | ₩38,755 | -1.06% | 4.2만 |
|---|
| 2026.02.13 | ₩39,649 | ₩41,050 | ₩39,129 | ₩40,663 | +2.56% | 8.4만 |
|---|
| 2026.02.12 | ₩40,569 | ₩40,703 | ₩37,754 | ₩37,768 | -6.91% | 23.3만 |
|---|
| 2026.02.11 | ₩40,516 | ₩40,636 | ₩39,302 | ₩40,543 | +0.07% | 10만 |
|---|
| 2026.02.10 | ₩41,303 | ₩41,490 | ₩40,189 | ₩40,823 | -1.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,716 | ₩42,584 | ₩40,603 | ₩42,437 | +4.23% | 16.4만 |
|---|
| 2026.02.06 | ₩38,822 | ₩41,835 | ₩38,808 | ₩40,903 | +5.36% | 7.1만 |
|---|
| 2026.02.05 | ₩40,116 | ₩40,769 | ₩35,393 | ₩36,260 | -9.61% | 32만 |
|---|
| 2026.02.04 | ₩44,945 | ₩45,025 | ₩41,935 | ₩43,171 | -3.95% | 24.2만 |
|---|
| 2026.02.03 | ₩45,759 | ₩45,759 | ₩42,477 | ₩44,878 | -1.92% | 25만 |
|---|
| 2026.02.02 | ₩43,945 | ₩45,092 | ₩42,691 | ₩43,077 | -1.97% | 28.2만 |
|---|
| 2026.01.30 | ₩50,695 | ₩50,989 | ₩46,039 | ₩48,714 | -3.91% | 81.3만 |
|---|
| 2026.01.29 | ₩58,233 | ₩58,366 | ₩51,762 | ₩54,551 | -6.32% | 19.8만 |
|---|
| 2026.01.28 | ₩56,792 | ₩57,752 | ₩56,229 | ₩57,619 | +1.46% | 5.5만 |
|---|
| 2026.01.27 | ₩53,763 | ₩55,765 | ₩53,230 | ₩55,658 | +3.52% | 4.8만 |
|---|
| 2026.01.26 | ₩53,617 | ₩54,404 | ₩53,136 | ₩53,377 | -0.45% | 25.9만 |
|---|
| 2026.01.23 | ₩53,216 | ₩54,764 | ₩52,696 | ₩53,630 | +0.78% | 4.9만 |
|---|
| 2026.01.22 | ₩52,136 | ₩53,363 | ₩51,764 | ₩53,043 | +1.74% | 3만 |
|---|
| 2026.01.21 | ₩52,443 | ₩52,870 | ₩50,715 | ₩52,616 | +0.33% | 54.5만 |
|---|
| 2026.01.20 | ₩52,042 | ₩52,042 | ₩51,255 | ₩51,415 | -1.20% | 4.5만 |
|---|
| 2026.01.16 | ₩53,043 | ₩53,216 | ₩51,709 | ₩52,774 | -0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩53,777 | ₩54,029 | ₩52,823 | ₩52,910 | -1.61% | 3.1만 |
|---|
| 2026.01.14 | ₩53,523 | ₩54,773 | ₩53,417 | ₩54,737 | +2.27% | 4.8만 |
|---|
| 2026.01.13 | ₩51,556 | ₩52,429 | ₩51,275 | ₩52,323 | +1.49% | 3.7만 |
|---|
| 2026.01.12 | ₩49,975 | ₩51,469 | ₩49,975 | ₩50,695 | +1.44% | 6.1만 |
|---|
| 2026.01.09 | ₩49,121 | ₩50,103 | ₩48,921 | ₩49,126 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩47,893 | ₩49,201 | ₩47,773 | ₩49,188 | +2.70% | 1.9만 |
|---|
| 2026.01.07 | ₩49,121 | ₩49,361 | ₩48,694 | ₩48,934 | -0.38% | 2.1만 |
|---|
| 2026.01.06 | ₩51,002 | ₩51,135 | ₩49,641 | ₩50,281 | -1.41% | 5.2만 |
|---|
| 2026.01.05 | ₩49,694 | ₩50,908 | ₩49,481 | ₩50,655 | +1.93% | 7.1만 |
|---|
| 2026.01.02 | ₩47,000 | ₩47,780 | ₩46,693 | ₩47,080 | +0.17% | 5.2만 |
|---|
| 2025.12.31 | ₩46,813 | ₩46,906 | ₩45,545 | ₩45,799 | -2.17% | 7.3만 |
|---|
| 2025.12.30 | ₩47,240 | ₩48,420 | ₩46,226 | ₩46,346 | -1.89% | 54.9만 |
|---|
| 2025.12.29 | ₩48,054 | ₩48,387 | ₩47,173 | ₩47,306 | -1.55% | 32.4만 |
|---|
| 2025.12.26 | ₩50,675 | ₩50,722 | ₩49,001 | ₩49,708 | -1.91% | 17.9만 |
|---|
| 2025.12.24 | ₩49,148 | ₩49,289 | ₩48,614 | ₩49,140 | -0.02% | 6.9만 |
|---|
| 2025.12.23 | ₩49,121 | ₩49,654 | ₩48,342 | ₩49,581 | +0.94% | 4.2만 |
|---|
| 2025.12.22 | ₩50,148 | ₩50,321 | ₩49,172 | ₩49,348 | -1.60% | 4.4만 |
|---|
| 2025.12.19 | ₩47,987 | ₩48,961 | ₩47,600 | ₩48,107 | +0.25% | 2.6만 |
|---|
| 2025.12.18 | ₩48,414 | ₩48,871 | ₩46,039 | ₩46,239 | -4.49% | 4.8만 |
|---|
| 2025.12.17 | ₩47,880 | ₩49,437 | ₩46,693 | ₩47,000 | -1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩47,413 | ₩48,070 | ₩47,293 | ₩47,520 | +0.23% | 4만 |
|---|
| 2025.12.15 | ₩48,801 | ₩49,077 | ₩46,293 | ₩46,573 | -4.57% | 6.5만 |
|---|
| 2025.12.12 | ₩50,455 | ₩50,868 | ₩48,200 | ₩48,987 | -2.91% | 3만 |
|---|
| 2025.12.11 | ₩48,067 | ₩49,501 | ₩47,700 | ₩49,494 | +2.97% | 3.6만 |
|---|
| 2025.12.10 | ₩48,654 | ₩50,300 | ₩48,494 | ₩49,428 | +1.59% | 4.1만 |
|---|
| 2025.12.09 | ₩47,733 | ₩50,281 | ₩47,733 | ₩49,441 | +3.58% | 3.4만 |
|---|
| 2025.12.08 | ₩48,454 | ₩48,561 | ₩47,399 | ₩48,040 | -0.85% | 3.2만 |
|---|
| 2025.12.05 | ₩48,440 | ₩49,115 | ₩46,966 | ₩47,453 | -2.04% | 14만 |
|---|
| 2025.12.04 | ₩49,281 | ₩49,574 | ₩48,454 | ₩49,214 | -0.14% | 5.3만 |
|---|
| 2025.12.03 | ₩49,374 | ₩49,981 | ₩48,921 | ₩49,414 | +0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩47,253 | ₩48,961 | ₩47,113 | ₩48,480 | +2.60% | 6.2만 |
|---|
| 2025.12.01 | ₩46,253 | ₩46,319 | ₩44,792 | ₩45,732 | -1.12% | 7.5만 |
|---|
| 2025.11.28 | ₩49,401 | ₩49,401 | ₩48,080 | ₩48,374 | -2.08% | 5만 |
|---|
| 2025.11.26 | ₩45,759 | ₩47,787 | ₩45,492 | ₩47,493 | +3.79% | 9.8만 |
|---|
| 2025.11.25 | ₩45,586 | ₩46,274 | ₩44,905 | ₩45,692 | +0.23% | 5.9만 |
|---|
| 2025.11.24 | ₩44,305 | ₩46,639 | ₩44,051 | ₩46,613 | +5.21% | 11.5만 |
|---|
| 2025.11.21 | ₩42,971 | ₩44,238 | ₩42,317 | ₩43,478 | +1.18% | 12.5만 |
|---|
| 2025.11.20 | ₩47,226 | ₩47,320 | ₩44,226 | ₩44,612 | -5.54% | 12만 |
|---|
| 2025.11.19 | ₩47,427 | ₩48,360 | ₩45,743 | ₩46,253 | -2.48% | 7.9만 |
|---|
| 2025.11.18 | ₩47,360 | ₩48,414 | ₩46,880 | ₩47,947 | +1.24% | 66.8만 |
|---|
| 2025.11.17 | ₩48,587 | ₩49,759 | ₩46,586 | ₩47,173 | -2.91% | 60.9만 |
|---|
| 2025.11.14 | ₩49,141 | ₩50,962 | ₩48,687 | ₩49,081 | -0.12% | 9.4만 |
|---|
| 2025.11.13 | ₩55,071 | ₩55,324 | ₩51,869 | ₩52,002 | -5.57% | 14.1만 |
|---|
| 2025.11.12 | ₩55,324 | ₩55,324 | ₩54,004 | ₩54,324 | -1.81% | 8.7만 |
|---|
| 2025.11.11 | ₩55,164 | ₩55,164 | ₩53,977 | ₩54,190 | -1.77% | 5.1만 |
|---|
| 2025.11.10 | ₩55,391 | ₩55,795 | ₩54,564 | ₩55,725 | +0.60% | 6.6만 |
|---|
| 2025.11.07 | ₩51,189 | ₩53,096 | ₩50,682 | ₩53,070 | +3.67% | 6.2만 |
|---|
| 2025.11.06 | ₩52,576 | ₩52,649 | ₩51,062 | ₩51,309 | -2.41% | 6만 |
|---|
| 2025.11.05 | ₩52,283 | ₩53,296 | ₩52,149 | ₩52,963 | +1.30% | 4.5만 |
|---|
| 2025.11.04 | ₩52,643 | ₩53,083 | ₩50,188 | ₩50,735 | -3.62% | 15.1만 |
|---|
| 2025.11.03 | ₩55,378 | ₩55,791 | ₩54,097 | ₩54,911 | -0.84% | 11.3만 |
|---|
| 2025.10.31 | ₩56,765 | ₩57,232 | ₩55,562 | ₩56,425 | -0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩55,204 | ₩55,604 | ₩54,664 | ₩54,964 | -0.43% | 6.3만 |
|---|
| 2025.10.29 | ₩58,619 | ₩58,619 | ₩55,498 | ₩56,138 | -4.23% | 29.2만 |
|---|
| 2025.10.28 | ₩58,153 | ₩58,980 | ₩57,700 | ₩57,886 | -0.46% | 7.2만 |
|---|
| 2025.10.27 | ₩59,607 | ₩59,684 | ₩58,649 | ₩58,953 | -1.10% | 11.4만 |
|---|
| 2025.10.24 | ₩58,833 | ₩58,852 | ₩58,073 | ₩58,299 | -0.91% | 13.5만 |
|---|
| 2025.10.23 | ₩58,099 | ₩59,260 | ₩57,886 | ₩58,339 | +0.41% | 14.2만 |
|---|
| 2025.10.22 | ₩56,365 | ₩57,192 | ₩55,618 | ₩56,979 | +1.09% | 36.9만 |
|---|
| 2025.10.21 | ₩58,793 | ₩60,669 | ₩57,686 | ₩59,140 | +0.59% | 16.8만 |
|---|
| 2025.10.20 | ₩61,461 | ₩62,435 | ₩61,194 | ₩62,342 | +1.43% | 17.1만 |
|---|
| 2025.10.17 | ₩58,526 | ₩58,700 | ₩56,939 | ₩57,966 | -0.96% | 52.1만 |
|---|
| 2025.10.16 | ₩60,767 | ₩61,173 | ₩59,287 | ₩59,967 | -1.32% | 22.9만 |
|---|
| 2025.10.15 | ₩60,314 | ₩60,905 | ₩59,433 | ₩60,300 | -0.02% | 17.1만 |
|---|
| 2025.10.14 | ₩58,686 | ₩60,754 | ₩58,233 | ₩60,220 | +2.61% | 13.4만 |
|---|
| 2025.10.13 | ₩60,394 | ₩61,541 | ₩60,371 | ₩61,541 | +1.90% | 22.7만 |
|---|
| 2025.10.10 | ₩63,049 | ₩63,297 | ₩59,874 | ₩60,407 | -4.19% | 27.6만 |
|---|