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 | ₩35,772 | ₩35,892 | ₩35,559 | ₩35,639 | -0.37% | 7.8천 |
| 2026.10.08 | ₩34,905 | ₩35,256 | ₩34,246 | ₩34,958 | +0.15% | 2.4만 |
| 2026.10.07 | ₩35,105 | ₩35,531 | ₩34,971 | ₩35,305 | +0.57% | 2.4만 |
| 2026.10.06 | ₩36,866 | ₩37,280 | ₩36,799 | ₩37,000 | +0.36% | 1.1만 |
| 2026.10.05 | ₩36,866 | ₩37,213 | ₩36,394 | ₩36,626 | -0.65% | 1.1만 |
| 2026.10.02 | ₩37,480 | ₩37,600 | ₩36,012 | ₩36,186 | -3.45% | 1.6만 |
| 2026.10.01 | ₩35,972 | ₩36,719 | ₩35,946 | ₩36,623 | +1.81% | 3.6만 |
| 2026.09.30 | ₩36,839 | ₩36,839 | ₩35,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,980 |
| -2.33% |
| 3.9만 |
| 2026.09.29 | ₩36,239 | ₩36,396 | ₩35,692 | ₩36,207 | -0.09% | 1만 |
|---|
| 2026.09.28 | ₩35,839 | ₩36,199 | ₩35,278 | ₩35,704 | -0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩37,113 | ₩37,467 | ₩36,774 | ₩37,433 | +0.86% | 1.6만 |
|---|
| 2026.09.24 | ₩37,266 | ₩37,707 | ₩37,093 | ₩37,548 | +0.76% | 1만 |
|---|
| 2026.09.23 | ₩38,427 | ₩38,427 | ₩37,445 | ₩37,715 | -1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩38,747 | ₩39,388 | ₩38,709 | ₩39,293 | +1.41% | 1.7만 |
|---|
| 2026.09.21 | ₩38,534 | ₩39,321 | ₩38,367 | ₩39,134 | +1.56% | 4만 |
|---|
| 2026.09.18 | ₩35,652 | ₩37,133 | ₩35,652 | ₩37,100 | +4.06% | 1.9만 |
|---|
| 2026.09.17 | ₩34,691 | ₩35,078 | ₩34,598 | ₩34,702 | +0.03% | 2.5만 |
|---|
| 2026.09.16 | ₩34,411 | ₩34,598 | ₩33,357 | ₩33,940 | -1.37% | 2만 |
|---|
| 2026.09.15 | ₩34,411 | ₩34,585 | ₩33,784 | ₩34,164 | -0.72% | 1.8만 |
|---|
| 2026.09.14 | ₩34,691 | ₩35,732 | ₩34,691 | ₩35,438 | +2.15% | 2.2만 |
|---|
| 2026.09.11 | ₩35,385 | ₩36,199 | ₩35,085 | ₩35,198 | -0.53% | 1.1만 |
|---|
| 2026.09.10 | ₩35,105 | ₩35,345 | ₩34,825 | ₩34,958 | -0.42% | 2.4만 |
|---|
| 2026.09.09 | ₩36,960 | ₩37,026 | ₩35,679 | ₩36,074 | -2.40% | 1.9만 |
|---|
| 2026.09.08 | ₩36,226 | ₩36,426 | ₩35,800 | ₩35,879 | -0.96% | 4.6만 |
|---|
| 2026.09.04 | ₩36,693 | ₩37,197 | ₩36,493 | ₩37,181 | +1.33% | 1.7만 |
|---|
| 2026.09.03 | ₩36,906 | ₩38,534 | ₩36,906 | ₩38,534 | +4.41% | 2.9만 |
|---|
| 2026.09.02 | ₩35,172 | ₩35,785 | ₩35,134 | ₩35,785 | +1.75% | 2.7만 |
|---|
| 2026.09.01 | ₩35,625 | ₩36,052 | ₩34,958 | ₩35,169 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩36,506 | ₩37,080 | ₩36,292 | ₩37,060 | +1.52% | 2.6만 |
|---|
| 2026.08.28 | ₩38,481 | ₩38,974 | ₩36,319 | ₩36,518 | -5.10% | 5만 |
|---|
| 2026.08.27 | ₩38,507 | ₩39,495 | ₩38,361 | ₩39,049 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩38,167 | ₩38,574 | ₩37,920 | ₩38,204 | +0.10% | 2.6만 |
|---|
| 2026.08.25 | ₩38,454 | ₩39,288 | ₩38,227 | ₩39,014 | +1.46% | 8만 |
|---|
| 2026.08.24 | ₩39,241 | ₩39,628 | ₩38,693 | ₩38,901 | -0.87% | 6.5만 |
|---|
| 2026.08.21 | ₩37,627 | ₩38,160 | ₩37,256 | ₩37,880 | +0.67% | 7.9만 |
|---|
| 2026.08.20 | ₩34,318 | ₩35,118 | ₩34,024 | ₩35,049 | +2.13% | 6만 |
|---|
| 2026.08.19 | ₩30,809 | ₩33,063 | ₩30,730 | ₩32,897 | +6.78% | 3만 |
|---|
| 2026.08.18 | ₩30,021 | ₩30,275 | ₩29,944 | ₩29,944 | -0.26% | 8.8천 |
|---|
| 2026.08.17 | ₩29,848 | ₩30,346 | ₩29,848 | ₩30,335 | +1.63% | 1.6만 |
|---|
| 2026.08.14 | ₩29,301 | ₩29,606 | ₩29,242 | ₩29,388 | +0.30% | 1.2만 |
|---|
| 2026.08.13 | ₩29,837 | ₩29,837 | ₩29,341 | ₩29,488 | -1.17% | 1만 |
|---|
| 2026.08.12 | ₩30,088 | ₩30,288 | ₩29,861 | ₩29,915 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩30,275 | ₩30,287 | ₩29,514 | ₩29,674 | -1.98% | 3.3만 |
|---|
| 2026.08.10 | ₩30,008 | ₩30,235 | ₩29,768 | ₩30,088 | +0.27% | 3.2만 |
|---|
| 2026.08.07 | ₩30,275 | ₩30,528 | ₩30,021 | ₩30,244 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩28,820 | ₩29,648 | ₩28,820 | ₩29,370 | +1.91% | 1.2만 |
|---|
| 2026.08.05 | ₩28,820 | ₩29,686 | ₩28,768 | ₩29,593 | +2.68% | 3.4만 |
|---|
| 2026.08.04 | ₩27,913 | ₩28,220 | ₩27,913 | ₩28,171 | +0.92% | 1.7만 |
|---|
| 2026.08.03 | ₩27,086 | ₩27,826 | ₩27,008 | ₩27,789 | +2.60% | 4.5만 |
|---|
| 2026.07.31 | ₩27,780 | ₩27,780 | ₩27,119 | ₩27,446 | -1.20% | 1.1만 |
|---|
| 2026.07.30 | ₩28,413 | ₩28,727 | ₩28,380 | ₩28,648 | +0.83% | 8.8천 |
|---|
| 2026.07.29 | ₩27,780 | ₩28,500 | ₩27,580 | ₩27,713 | -0.24% | 2.6만 |
|---|
| 2026.07.28 | ₩27,473 | ₩27,873 | ₩27,193 | ₩27,713 | +0.87% | 2만 |
|---|
| 2026.07.27 | ₩28,487 | ₩28,925 | ₩28,293 | ₩28,594 | +0.37% | 4.8만 |
|---|
| 2026.07.24 | ₩28,167 | ₩28,220 | ₩27,889 | ₩28,127 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩28,567 | ₩28,567 | ₩28,220 | ₩28,380 | -0.65% | 1.3만 |
|---|
| 2026.07.22 | ₩29,354 | ₩29,868 | ₩29,354 | ₩29,560 | +0.70% | 8.1천 |
|---|
| 2026.07.21 | ₩29,154 | ₩29,488 | ₩29,154 | ₩29,393 | +0.82% | 2.1만 |
|---|
| 2026.07.20 | ₩27,980 | ₩28,554 | ₩27,753 | ₩28,260 | +1.00% | 9.3천 |
|---|
| 2026.07.17 | ₩27,093 | ₩28,020 | ₩26,926 | ₩27,967 | +3.23% | 1.3만 |
|---|
| 2026.07.16 | ₩27,967 | ₩28,240 | ₩27,673 | ₩27,806 | -0.57% | 1만 |
|---|
| 2026.07.15 | ₩28,860 | ₩28,895 | ₩28,460 | ₩28,611 | -0.86% | 5.6천 |
|---|
| 2026.07.14 | ₩28,313 | ₩28,820 | ₩28,169 | ₩28,393 | +0.28% | 1.1만 |
|---|
| 2026.07.13 | ₩27,646 | ₩27,660 | ₩26,872 | ₩27,113 | -1.93% | 4.8만 |
|---|
| 2026.07.10 | ₩28,487 | ₩28,820 | ₩28,380 | ₩28,567 | +0.28% | 6.5천 |
|---|
| 2026.07.09 | ₩28,087 | ₩28,474 | ₩28,087 | ₩28,380 | +1.05% | 8.6천 |
|---|
| 2026.07.08 | ₩27,520 | ₩27,676 | ₩26,966 | ₩27,660 | +0.51% | 3.4만 |
|---|
| 2026.07.07 | ₩28,647 | ₩29,021 | ₩28,380 | ₩28,616 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩27,673 | ₩28,954 | ₩27,673 | ₩28,874 | +4.34% | 1.9만 |
|---|
| 2026.07.02 | ₩27,620 | ₩27,980 | ₩27,580 | ₩27,644 | +0.09% | 1.7만 |
|---|
| 2026.07.01 | ₩25,805 | ₩26,859 | ₩25,805 | ₩26,445 | +2.48% | 1.6만 |
|---|
| 2026.06.30 | ₩25,538 | ₩26,085 | ₩25,509 | ₩25,765 | +0.89% | 1.9만 |
|---|
| 2026.06.29 | ₩26,352 | ₩26,619 | ₩25,818 | ₩26,432 | +0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩25,978 | ₩27,019 | ₩25,978 | ₩26,552 | +2.21% | 2.1만 |
|---|
| 2026.06.25 | ₩26,552 | ₩26,579 | ₩25,712 | ₩26,032 | -1.96% | 1.9만 |
|---|
| 2026.06.24 | ₩26,859 | ₩27,139 | ₩25,745 | ₩26,045 | -3.03% | 5만 |
|---|
| 2026.06.23 | ₩27,967 | ₩28,420 | ₩27,820 | ₩28,087 | +0.43% | 3.4만 |
|---|
| 2026.06.22 | ₩29,794 | ₩30,208 | ₩29,474 | ₩29,554 | -0.81% | 3.9만 |
|---|
| 2026.06.18 | ₩30,128 | ₩30,141 | ₩28,860 | ₩29,154 | -3.23% | 4.3만 |
|---|
| 2026.06.17 | ₩31,222 | ₩31,929 | ₩30,035 | ₩30,088 | -3.63% | 37.4만 |
|---|
| 2026.06.16 | ₩31,743 | ₩31,809 | ₩31,436 | ₩31,596 | -0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩32,303 | ₩32,410 | ₩31,849 | ₩31,876 | -1.32% | 2.9만 |
|---|
| 2026.06.12 | ₩29,608 | ₩30,241 | ₩29,368 | ₩29,768 | +0.54% | 3.8만 |
|---|
| 2026.06.11 | ₩28,607 | ₩29,971 | ₩28,554 | ₩29,861 | +4.38% | 62.6만 |
|---|
| 2026.06.10 | ₩28,594 | ₩29,111 | ₩28,220 | ₩28,353 | -0.84% | 1.9만 |
|---|
| 2026.06.09 | ₩30,301 | ₩30,555 | ₩28,860 | ₩29,608 | -2.29% | 3.5만 |
|---|
| 2026.06.08 | ₩30,875 | ₩31,162 | ₩30,728 | ₩30,782 | -0.30% | 8.4만 |
|---|
| 2026.06.05 | ₩30,755 | ₩30,875 | ₩28,660 | ₩29,194 | -5.08% | 4.3만 |
|---|
| 2026.06.04 | ₩32,009 | ₩32,583 | ₩31,689 | ₩32,076 | +0.21% | 3만 |
|---|
| 2026.06.03 | ₩33,357 | ₩33,611 | ₩32,677 | ₩32,685 | -2.02% | 3.5만 |
|---|
| 2026.06.02 | ₩34,931 | ₩35,092 | ₩33,557 | ₩34,051 | -2.52% | 5.9만 |
|---|
| 2026.06.01 | ₩36,066 | ₩36,292 | ₩35,519 | ₩36,066 | 0.00% | 5.4만 |
|---|
| 2026.05.29 | ₩37,160 | ₩38,187 | ₩37,052 | ₩37,648 | +1.31% | 2.1만 |
|---|
| 2026.05.28 | ₩36,359 | ₩37,507 | ₩36,199 | ₩37,230 | +2.40% | 1.9만 |
|---|
| 2026.05.27 | ₩37,320 | ₩37,707 | ₩37,133 | ₩37,640 | +0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩39,241 | ₩39,667 | ₩38,361 | ₩38,654 | -1.50% | 3.5만 |
|---|
| 2026.05.22 | ₩39,508 | ₩39,521 | ₩38,534 | ₩38,667 | -2.13% | 2.9만 |
|---|
| 2026.05.21 | ₩39,335 | ₩40,095 | ₩39,001 | ₩39,842 | +1.29% | 1.9만 |
|---|
| 2026.05.20 | ₩39,174 | ₩39,895 | ₩39,014 | ₩39,855 | +1.74% | 4.3만 |
|---|
| 2026.05.19 | ₩38,868 | ₩39,228 | ₩38,641 | ₩39,028 | +0.41% | 1.5만 |
|---|
| 2026.05.18 | ₩39,975 | ₩39,975 | ₩39,001 | ₩39,695 | -0.70% | 2.4만 |
|---|
| 2026.05.15 | ₩41,149 | ₩41,227 | ₩40,389 | ₩40,749 | -0.97% | 2만 |
|---|
| 2026.05.14 | ₩42,295 | ₩43,551 | ₩42,230 | ₩42,937 | +1.52% | 1.8만 |
|---|
| 2026.05.13 | ₩42,564 | ₩42,564 | ₩41,940 | ₩42,390 | -0.41% | 4.5만 |
|---|
| 2026.05.12 | ₩42,937 | ₩43,271 | ₩42,297 | ₩43,271 | +0.78% | 4.9만 |
|---|
| 2026.05.11 | ₩43,591 | ₩44,071 | ₩43,357 | ₩43,991 | +0.92% | 3.2만 |
|---|
| 2026.05.08 | ₩42,710 | ₩43,124 | ₩42,577 | ₩42,989 | +0.65% | 2.2만 |
|---|
| 2026.05.07 | ₩43,684 | ₩43,684 | ₩42,564 | ₩42,884 | -1.83% | 8.6만 |
|---|
| 2026.05.06 | ₩43,578 | ₩43,871 | ₩43,311 | ₩43,471 | -0.24% | 2.7만 |
|---|
| 2026.05.05 | ₩42,378 | ₩42,510 | ₩42,003 | ₩42,297 | -0.19% | 1.8만 |
|---|
| 2026.05.04 | ₩40,816 | ₩41,656 | ₩40,615 | ₩41,041 | +0.55% | 2.2만 |
|---|
| 2026.05.01 | ₩40,776 | ₩41,556 | ₩40,776 | ₩41,096 | +0.79% | 1.2만 |
|---|
| 2026.04.30 | ₩39,908 | ₩40,175 | ₩39,908 | ₩39,988 | +0.20% | 1.3만 |
|---|
| 2026.04.29 | ₩39,628 | ₩39,641 | ₩38,561 | ₩39,054 | -1.45% | 16.4만 |
|---|
| 2026.04.28 | ₩39,695 | ₩39,922 | ₩39,376 | ₩39,922 | +0.57% | 1.8만 |
|---|
| 2026.04.27 | ₩41,509 | ₩41,596 | ₩40,642 | ₩40,882 | -1.51% | 2.8만 |
|---|
| 2026.04.24 | ₩41,603 | ₩42,030 | ₩41,603 | ₩41,696 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩41,790 | ₩42,363 | ₩40,976 | ₩41,606 | -0.44% | 26.9만 |
|---|
| 2026.04.22 | ₩42,457 | ₩42,817 | ₩42,423 | ₩42,630 | +0.41% | 1.5만 |
|---|
| 2026.04.21 | ₩41,376 | ₩41,590 | ₩39,868 | ₩40,082 | -3.13% | 3.6만 |
|---|
| 2026.04.20 | ₩41,363 | ₩42,090 | ₩41,002 | ₩41,934 | +1.38% | 3.7만 |
|---|
| 2026.04.17 | ₩42,403 | ₩43,591 | ₩42,363 | ₩43,031 | +1.48% | 2.7만 |
|---|
| 2026.04.16 | ₩41,349 | ₩41,349 | ₩40,162 | ₩41,307 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,849 | ₩41,229 | ₩40,495 | ₩41,216 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩40,829 | ₩41,519 | ₩40,829 | ₩41,109 | +0.69% | 1.7만 |
|---|
| 2026.04.13 | ₩38,507 | ₩39,842 | ₩38,382 | ₩39,842 | +3.47% | 2.6만 |
|---|
| 2026.04.10 | ₩39,628 | ₩40,095 | ₩39,272 | ₩39,939 | +0.78% | 1.5만 |
|---|
| 2026.04.09 | ₩38,647 | ₩39,842 | ₩38,473 | ₩39,367 | +1.86% | 2.7만 |
|---|
| 2026.04.08 | ₩39,623 | ₩39,623 | ₩38,361 | ₩38,689 | -2.36% | 27.6만 |
|---|
| 2026.04.07 | ₩36,546 | ₩37,266 | ₩35,986 | ₩37,266 | +1.97% | 25.6만 |
|---|
| 2026.04.06 | ₩37,293 | ₩37,573 | ₩36,992 | ₩37,253 | -0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩34,798 | ₩36,052 | ₩34,643 | ₩35,852 | +3.03% | 2.2만 |
|---|
| 2026.04.01 | ₩37,186 | ₩37,827 | ₩36,946 | ₩37,226 | +0.11% | 23.5만 |
|---|
| 2026.03.31 | ₩35,198 | ₩36,519 | ₩35,145 | ₩36,519 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩35,625 | ₩35,752 | ₩34,291 | ₩34,518 | -3.11% | 2.6만 |
|---|
| 2026.03.27 | ₩33,917 | ₩34,583 | ₩33,544 | ₩34,304 | +1.14% | 17.5만 |
|---|
| 2026.03.26 | ₩35,519 | ₩35,825 | ₩34,344 | ₩34,424 | -3.08% | 2.4만 |
|---|
| 2026.03.25 | ₩37,707 | ₩37,827 | ₩36,733 | ₩36,973 | -1.95% | 1.5만 |
|---|
| 2026.03.24 | ₩35,432 | ₩35,759 | ₩34,825 | ₩35,278 | -0.43% | 10.7만 |
|---|
| 2026.03.23 | ₩36,159 | ₩37,266 | ₩35,225 | ₩35,959 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩37,974 | ₩37,974 | ₩36,206 | ₩36,613 | -3.58% | 24.4만 |
|---|
| 2026.03.19 | ₩36,706 | ₩37,974 | ₩36,413 | ₩37,733 | +2.80% | 9.6만 |
|---|
| 2026.03.18 | ₩40,802 | ₩41,010 | ₩39,775 | ₩39,895 | -2.22% | 8만 |
|---|
| 2026.03.17 | ₩42,844 | ₩43,451 | ₩42,790 | ₩43,324 | +1.12% | 2.5만 |
|---|
| 2026.03.16 | ₩43,044 | ₩43,604 | ₩42,417 | ₩43,031 | -0.03% | 14만 |
|---|
| 2026.03.13 | ₩43,324 | ₩43,684 | ₩41,363 | ₩41,509 | -4.19% | 2.1만 |
|---|
| 2026.03.12 | ₩42,030 | ₩42,199 | ₩41,269 | ₩41,635 | -0.94% | 6.2만 |
|---|
| 2026.03.11 | ₩42,283 | ₩42,884 | ₩42,054 | ₩42,510 | +0.54% | 2.3만 |
|---|
| 2026.03.10 | ₩43,124 | ₩43,671 | ₩42,110 | ₩42,524 | -1.39% | 19.6만 |
|---|
| 2026.03.09 | ₩40,789 | ₩41,563 | ₩40,549 | ₩41,336 | +1.34% | 13.5만 |
|---|
| 2026.03.06 | ₩40,949 | ₩41,543 | ₩40,602 | ₩40,962 | +0.03% | 1.5만 |
|---|
| 2026.03.05 | ₩43,204 | ₩43,204 | ₩41,683 | ₩42,203 | -2.32% | 4.1만 |
|---|
| 2026.03.04 | ₩43,284 | ₩44,231 | ₩42,977 | ₩43,858 | +1.33% | 7.8만 |
|---|
| 2026.03.03 | ₩40,282 | ₩41,283 | ₩38,854 | ₩40,696 | +1.03% | 29.8만 |
|---|
| 2026.03.02 | ₩41,002 | ₩43,457 | ₩41,002 | ₩43,269 | +5.53% | 40.8만 |
|---|
| 2026.02.27 | ₩40,602 | ₩40,669 | ₩39,975 | ₩40,535 | -0.16% | 12.6만 |
|---|
| 2026.02.26 | ₩41,309 | ₩41,336 | ₩40,402 | ₩41,119 | -0.46% | 7.3만 |
|---|
| 2026.02.25 | ₩40,442 | ₩42,410 | ₩40,122 | ₩41,843 | +3.46% | 4.1만 |
|---|
| 2026.02.24 | ₩37,854 | ₩39,181 | ₩37,695 | ₩39,089 | +3.26% | 1.9만 |
|---|
| 2026.02.23 | ₩40,055 | ₩40,335 | ₩39,268 | ₩39,641 | -1.03% | 2.4만 |
|---|
| 2026.02.20 | ₩39,695 | ₩40,575 | ₩39,568 | ₩40,575 | +2.22% | 8.1만 |
|---|
| 2026.02.19 | ₩38,507 | ₩39,433 | ₩38,378 | ₩39,433 | +2.40% | 1.2만 |
|---|
| 2026.02.18 | ₩39,041 | ₩39,681 | ₩38,694 | ₩38,828 | -0.55% | 1.7만 |
|---|
| 2026.02.17 | ₩39,174 | ₩39,268 | ₩37,960 | ₩38,761 | -1.06% | 4.2만 |
|---|
| 2026.02.13 | ₩39,655 | ₩41,056 | ₩39,134 | ₩40,669 | +2.56% | 8.4만 |
|---|
| 2026.02.12 | ₩40,575 | ₩40,709 | ₩37,760 | ₩37,773 | -6.91% | 23.3만 |
|---|
| 2026.02.11 | ₩40,522 | ₩40,642 | ₩39,308 | ₩40,549 | +0.07% | 10만 |
|---|
| 2026.02.10 | ₩41,309 | ₩41,496 | ₩40,195 | ₩40,829 | -1.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,722 | ₩42,590 | ₩40,609 | ₩42,443 | +4.23% | 16.4만 |
|---|
| 2026.02.06 | ₩38,828 | ₩41,842 | ₩38,814 | ₩40,909 | +5.36% | 7.1만 |
|---|
| 2026.02.05 | ₩40,122 | ₩40,776 | ₩35,398 | ₩36,266 | -9.61% | 32만 |
|---|
| 2026.02.04 | ₩44,952 | ₩45,032 | ₩41,942 | ₩43,177 | -3.95% | 24.2만 |
|---|
| 2026.02.03 | ₩45,766 | ₩45,766 | ₩42,483 | ₩44,885 | -1.92% | 25만 |
|---|
| 2026.02.02 | ₩43,951 | ₩45,099 | ₩42,697 | ₩43,084 | -1.97% | 28.2만 |
|---|
| 2026.01.30 | ₩50,703 | ₩50,996 | ₩46,046 | ₩48,721 | -3.91% | 81.3만 |
|---|
| 2026.01.29 | ₩58,241 | ₩58,375 | ₩51,770 | ₩54,559 | -6.32% | 19.8만 |
|---|
| 2026.01.28 | ₩56,800 | ₩57,761 | ₩56,237 | ₩57,628 | +1.46% | 5.5만 |
|---|
| 2026.01.27 | ₩53,771 | ₩55,773 | ₩53,238 | ₩55,666 | +3.52% | 4.8만 |
|---|
| 2026.01.26 | ₩53,625 | ₩54,412 | ₩53,144 | ₩53,385 | -0.45% | 25.9만 |
|---|
| 2026.01.23 | ₩53,224 | ₩54,772 | ₩52,704 | ₩53,638 | +0.78% | 4.9만 |
|---|
| 2026.01.22 | ₩52,144 | ₩53,371 | ₩51,771 | ₩53,051 | +1.74% | 3만 |
|---|
| 2026.01.21 | ₩52,451 | ₩52,878 | ₩50,723 | ₩52,624 | +0.33% | 54.5만 |
|---|
| 2026.01.20 | ₩52,050 | ₩52,050 | ₩51,263 | ₩51,423 | -1.20% | 4.5만 |
|---|
| 2026.01.16 | ₩53,051 | ₩53,224 | ₩51,717 | ₩52,781 | -0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩53,785 | ₩54,037 | ₩52,831 | ₩52,918 | -1.61% | 3.1만 |
|---|
| 2026.01.14 | ₩53,531 | ₩54,782 | ₩53,425 | ₩54,746 | +2.27% | 4.8만 |
|---|
| 2026.01.13 | ₩51,563 | ₩52,437 | ₩51,283 | ₩52,330 | +1.49% | 3.7만 |
|---|
| 2026.01.12 | ₩49,982 | ₩51,477 | ₩49,982 | ₩50,703 | +1.44% | 6.1만 |
|---|
| 2026.01.09 | ₩49,128 | ₩50,110 | ₩48,928 | ₩49,134 | +0.01% | 2.2만 |
|---|
| 2026.01.08 | ₩47,901 | ₩49,208 | ₩47,781 | ₩49,195 | +2.70% | 1.9만 |
|---|
| 2026.01.07 | ₩49,128 | ₩49,368 | ₩48,701 | ₩48,941 | -0.38% | 2.1만 |
|---|
| 2026.01.06 | ₩51,010 | ₩51,143 | ₩49,649 | ₩50,289 | -1.41% | 5.2만 |
|---|
| 2026.01.05 | ₩49,702 | ₩50,916 | ₩49,488 | ₩50,663 | +1.93% | 7.1만 |
|---|
| 2026.01.02 | ₩47,007 | ₩47,787 | ₩46,700 | ₩47,087 | +0.17% | 5.2만 |
|---|
| 2025.12.31 | ₩46,820 | ₩46,913 | ₩45,552 | ₩45,806 | -2.17% | 7.3만 |
|---|
| 2025.12.30 | ₩47,247 | ₩48,428 | ₩46,233 | ₩46,353 | -1.89% | 54.9만 |
|---|
| 2025.12.29 | ₩48,061 | ₩48,394 | ₩47,180 | ₩47,314 | -1.55% | 32.4만 |
|---|
| 2025.12.26 | ₩50,683 | ₩50,729 | ₩49,008 | ₩49,715 | -1.91% | 17.9만 |
|---|
| 2025.12.24 | ₩49,155 | ₩49,296 | ₩48,621 | ₩49,147 | -0.02% | 6.9만 |
|---|
| 2025.12.23 | ₩49,128 | ₩49,662 | ₩48,349 | ₩49,589 | +0.94% | 4.2만 |
|---|
| 2025.12.22 | ₩50,156 | ₩50,329 | ₩49,179 | ₩49,355 | -1.60% | 4.4만 |
|---|
| 2025.12.19 | ₩47,994 | ₩48,968 | ₩47,607 | ₩48,114 | +0.25% | 2.6만 |
|---|
| 2025.12.18 | ₩48,421 | ₩48,879 | ₩46,046 | ₩46,246 | -4.49% | 4.8만 |
|---|
| 2025.12.17 | ₩47,887 | ₩49,444 | ₩46,700 | ₩47,007 | -1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩47,420 | ₩48,077 | ₩47,300 | ₩47,527 | +0.23% | 4만 |
|---|
| 2025.12.15 | ₩48,808 | ₩49,084 | ₩46,300 | ₩46,580 | -4.57% | 6.5만 |
|---|
| 2025.12.12 | ₩50,462 | ₩50,876 | ₩48,208 | ₩48,995 | -2.91% | 3만 |
|---|
| 2025.12.11 | ₩48,074 | ₩49,508 | ₩47,707 | ₩49,502 | +2.97% | 3.6만 |
|---|
| 2025.12.10 | ₩48,661 | ₩50,308 | ₩48,501 | ₩49,435 | +1.59% | 4.1만 |
|---|
| 2025.12.09 | ₩47,741 | ₩50,289 | ₩47,741 | ₩49,448 | +3.58% | 3.4만 |
|---|
| 2025.12.08 | ₩48,461 | ₩48,568 | ₩47,406 | ₩48,047 | -0.85% | 3.2만 |
|---|
| 2025.12.05 | ₩48,448 | ₩49,123 | ₩46,973 | ₩47,460 | -2.04% | 14만 |
|---|
| 2025.12.04 | ₩49,288 | ₩49,582 | ₩48,461 | ₩49,222 | -0.14% | 5.3만 |
|---|
| 2025.12.03 | ₩49,382 | ₩49,989 | ₩48,928 | ₩49,422 | +0.08% | 5.5만 |
|---|
| 2025.12.02 | ₩47,260 | ₩48,968 | ₩47,120 | ₩48,488 | +2.60% | 6.2만 |
|---|
| 2025.12.01 | ₩46,259 | ₩46,326 | ₩44,798 | ₩45,739 | -1.12% | 7.5만 |
|---|
| 2025.11.28 | ₩49,408 | ₩49,408 | ₩48,087 | ₩48,381 | -2.08% | 5만 |
|---|
| 2025.11.26 | ₩45,766 | ₩47,794 | ₩45,499 | ₩47,500 | +3.79% | 9.8만 |
|---|
| 2025.11.25 | ₩45,592 | ₩46,281 | ₩44,912 | ₩45,699 | +0.23% | 5.9만 |
|---|
| 2025.11.24 | ₩44,311 | ₩46,646 | ₩44,058 | ₩46,620 | +5.21% | 11.5만 |
|---|
| 2025.11.21 | ₩42,977 | ₩44,245 | ₩42,323 | ₩43,484 | +1.18% | 12.5만 |
|---|
| 2025.11.20 | ₩47,234 | ₩47,327 | ₩44,233 | ₩44,618 | -5.54% | 12만 |
|---|
| 2025.11.19 | ₩47,434 | ₩48,368 | ₩45,750 | ₩46,259 | -2.48% | 7.9만 |
|---|
| 2025.11.18 | ₩47,367 | ₩48,421 | ₩46,887 | ₩47,954 | +1.24% | 66.8만 |
|---|
| 2025.11.17 | ₩48,594 | ₩49,766 | ₩46,593 | ₩47,180 | -2.91% | 60.9만 |
|---|
| 2025.11.14 | ₩49,148 | ₩50,969 | ₩48,695 | ₩49,088 | -0.12% | 9.4만 |
|---|
| 2025.11.13 | ₩55,079 | ₩55,333 | ₩51,877 | ₩52,010 | -5.57% | 14.1만 |
|---|
| 2025.11.12 | ₩55,333 | ₩55,333 | ₩54,012 | ₩54,332 | -1.81% | 8.7만 |
|---|
| 2025.11.11 | ₩55,172 | ₩55,172 | ₩53,985 | ₩54,198 | -1.77% | 5.1만 |
|---|
| 2025.11.10 | ₩55,399 | ₩55,804 | ₩54,572 | ₩55,733 | +0.60% | 6.6만 |
|---|
| 2025.11.07 | ₩51,196 | ₩53,104 | ₩50,689 | ₩53,078 | +3.67% | 6.2만 |
|---|
| 2025.11.06 | ₩52,584 | ₩52,657 | ₩51,070 | ₩51,316 | -2.41% | 6만 |
|---|
| 2025.11.05 | ₩52,290 | ₩53,304 | ₩52,157 | ₩52,971 | +1.30% | 4.5만 |
|---|
| 2025.11.04 | ₩52,651 | ₩53,091 | ₩50,196 | ₩50,743 | -3.62% | 15.1만 |
|---|
| 2025.11.03 | ₩55,386 | ₩55,800 | ₩54,105 | ₩54,919 | -0.84% | 11.3만 |
|---|
| 2025.10.31 | ₩56,774 | ₩57,241 | ₩55,570 | ₩56,433 | -0.60% | 6.2만 |
|---|
| 2025.10.30 | ₩55,213 | ₩55,613 | ₩54,672 | ₩54,972 | -0.43% | 6.3만 |
|---|
| 2025.10.29 | ₩58,628 | ₩58,628 | ₩55,506 | ₩56,147 | -4.23% | 29.2만 |
|---|
| 2025.10.28 | ₩58,161 | ₩58,989 | ₩57,709 | ₩57,894 | -0.46% | 7.2만 |
|---|
| 2025.10.27 | ₩59,616 | ₩59,693 | ₩58,658 | ₩58,962 | -1.10% | 11.4만 |
|---|
| 2025.10.24 | ₩58,842 | ₩58,860 | ₩58,081 | ₩58,308 | -0.91% | 13.5만 |
|---|
| 2025.10.23 | ₩58,108 | ₩59,269 | ₩57,894 | ₩58,348 | +0.41% | 14.2만 |
|---|
| 2025.10.22 | ₩56,373 | ₩57,201 | ₩55,626 | ₩56,987 | +1.09% | 36.9만 |
|---|
| 2025.10.21 | ₩58,802 | ₩60,678 | ₩57,694 | ₩59,149 | +0.59% | 16.8만 |
|---|
| 2025.10.20 | ₩61,470 | ₩62,444 | ₩61,203 | ₩62,351 | +1.43% | 17.1만 |
|---|
| 2025.10.17 | ₩58,535 | ₩58,708 | ₩56,947 | ₩57,974 | -0.96% | 52.1만 |
|---|
| 2025.10.16 | ₩60,776 | ₩61,182 | ₩59,295 | ₩59,976 | -1.32% | 22.9만 |
|---|
| 2025.10.15 | ₩60,323 | ₩60,914 | ₩59,442 | ₩60,309 | -0.02% | 17.1만 |
|---|
| 2025.10.14 | ₩58,695 | ₩60,763 | ₩58,241 | ₩60,229 | +2.61% | 13.4만 |
|---|
| 2025.10.13 | ₩60,403 | ₩61,550 | ₩60,380 | ₩61,550 | +1.90% | 22.7만 |
|---|
| 2025.10.10 | ₩63,058 | ₩63,306 | ₩59,882 | ₩60,416 | -4.19% | 27.6만 |
|---|