시장 데이터를 불러오는 중
전체 종목
Grayscale Bitcoin Trust (BTC) 과거 주가
Grayscale Bitcoin Trust (BTC) · GBTC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Bitcoin Trust (BTC) · GBTC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,815 | ₩86,197 | ₩85,091 | ₩85,145 | -0.78% | 117.8만 |
| 2026.10.08 | ₩85,158 | ₩85,627 | ₩83,162 | ₩84,569 | -0.69% | 151.2만 |
| 2026.10.07 | ₩86,163 | ₩86,565 | ₩85,614 | ₩86,284 | +0.14% | 195.2만 |
| 2026.10.06 | ₩89,038 | ₩89,768 | ₩88,394 | ₩88,629 | -0.46% | 131.3만 |
| 2026.10.05 | ₩89,138 | ₩89,788 | ₩87,959 | ₩88,750 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,634 | ₩90,304 | ₩86,867 | ₩87,249 | -2.66% | 194.8만 |
| 2026.10.01 | ₩86,378 | ₩88,294 | ₩86,378 | ₩87,691 | +1.52% | 164.7만 |
| 2026.09.30 | ₩88,187 | ₩88,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,284 |
| ₩86,552 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩87,302 | ₩87,436 | ₩85,801 | ₩86,538 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,498 | ₩87,369 | ₩85,453 | ₩86,297 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩87,075 | ₩87,343 | ₩86,083 | ₩86,967 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,726 | ₩87,946 | ₩86,324 | ₩87,423 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,602 | ₩89,018 | ₩86,512 | ₩87,517 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,830 | ₩89,848 | ₩88,535 | ₩89,286 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,946 | ₩90,023 | ₩87,812 | ₩89,621 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,910 | ₩84,381 | ₩80,884 | ₩84,167 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩79,075 | ₩79,771 | ₩78,632 | ₩79,249 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,405 | ₩79,262 | ₩77,641 | ₩78,726 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,651 | ₩80,080 | ₩77,587 | ₩78,847 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,616 | ₩82,210 | ₩80,602 | ₩81,835 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩80,254 | ₩82,740 | ₩79,637 | ₩80,093 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,637 | ₩80,307 | ₩79,483 | ₩79,932 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,451 | ₩82,518 | ₩80,837 | ₩81,031 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩81,111 | ₩81,835 | ₩80,374 | ₩81,272 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩82,197 | ₩82,813 | ₩81,487 | ₩82,719 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩81,299 | ₩84,803 | ₩81,299 | ₩84,743 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,611 | ₩80,374 | ₩79,349 | ₩80,133 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,669 | ₩81,286 | ₩79,162 | ₩80,080 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,830 | ₩82,177 | ₩80,549 | ₩81,768 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩82,116 | ₩82,840 | ₩79,718 | ₩80,415 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩82,250 | ₩83,858 | ₩81,815 | ₩82,894 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,910 | ₩81,567 | ₩80,508 | ₩81,379 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,567 | ₩82,532 | ₩80,984 | ₩81,835 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,956 | ₩82,961 | ₩80,723 | ₩81,688 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,959 | ₩80,776 | ₩79,061 | ₩79,905 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,599 | ₩75,678 | ₩73,755 | ₩75,416 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,403 | ₩72,307 | ₩67,175 | ₩71,021 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,411 | ₩67,457 | ₩66,351 | ₩67,001 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,755 | ₩67,001 | ₩65,755 | ₩66,666 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩65,045 | ₩65,554 | ₩64,803 | ₩65,232 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,916 | ₩66,344 | ₩65,138 | ₩65,728 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,304 | ₩66,425 | ₩65,607 | ₩65,715 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,532 | ₩66,606 | ₩65,540 | ₩65,835 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,336 | ₩67,336 | ₩66,137 | ₩66,371 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,617 | ₩67,785 | ₩66,907 | ₩67,403 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,586 | ₩67,396 | ₩66,512 | ₩66,840 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,532 | ₩67,356 | ₩66,237 | ₩67,256 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩66,210 | ₩66,827 | ₩65,956 | ₩66,639 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩65,045 | ₩66,465 | ₩64,830 | ₩66,237 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩66,170 | ₩66,208 | ₩64,723 | ₩65,299 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩67,202 | ₩67,611 | ₩67,028 | ₩67,215 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,545 | ₩67,148 | ₩65,875 | ₩65,929 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,634 | ₩66,492 | ₩65,031 | ₩66,251 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,349 | ₩68,167 | ₩66,854 | ₩67,376 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,813 | ₩66,867 | ₩66,090 | ₩66,626 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,443 | ₩67,684 | ₩67,068 | ₩67,256 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩68,127 | ₩68,904 | ₩68,073 | ₩68,448 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,917 | ₩69,520 | ₩68,596 | ₩68,998 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,961 | ₩68,274 | ₩66,492 | ₩67,604 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩65,219 | ₩66,840 | ₩64,857 | ₩66,612 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,679 | ₩67,336 | ₩66,405 | ₩66,706 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,818 | ₩68,100 | ₩67,195 | ₩67,457 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,371 | ₩67,457 | ₩65,956 | ₩67,041 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,857 | ₩65,353 | ₩64,133 | ₩64,616 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,639 | ₩67,222 | ₩66,184 | ₩66,411 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩65,058 | ₩65,936 | ₩64,870 | ₩65,661 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩64,174 | ₩64,777 | ₩63,879 | ₩64,643 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,473 | ₩66,706 | ₩65,031 | ₩66,277 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,758 | ₩66,425 | ₩63,638 | ₩66,197 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩64,066 | ₩64,616 | ₩63,517 | ₩63,839 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩61,025 | ₩62,847 | ₩60,824 | ₩62,311 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,703 | ₩61,467 | ₩60,355 | ₩60,998 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩62,244 | ₩62,981 | ₩61,199 | ₩62,673 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩61,078 | ₩62,874 | ₩61,058 | ₩62,016 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,530 | ₩63,611 | ₩60,274 | ₩61,507 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩64,214 | ₩64,482 | ₩61,346 | ₩62,190 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,428 | ₩65,259 | ₩64,321 | ₩64,790 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,524 | ₩68,160 | ₩66,746 | ₩66,947 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,840 | ₩66,880 | ₩64,663 | ₩65,393 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,457 | ₩69,024 | ₩66,532 | ₩66,800 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,582 | ₩68,837 | ₩67,912 | ₩68,220 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,453 | ₩69,922 | ₩68,870 | ₩69,212 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,889 | ₩66,934 | ₩65,487 | ₩66,117 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩65,232 | ₩66,425 | ₩64,743 | ₩66,090 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,946 | ₩65,319 | ₩63,946 | ₩64,348 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,763 | ₩64,991 | ₩63,142 | ₩64,509 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩66,063 | ₩66,773 | ₩65,775 | ₩65,889 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,549 | ₩64,803 | ₩61,480 | ₩62,713 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,674 | ₩67,040 | ₩65,393 | ₩66,117 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,400 | ₩69,808 | ₩67,792 | ₩67,979 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,704 | ₩71,765 | ₩69,011 | ₩69,895 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,586 | ₩74,840 | ₩73,379 | ₩74,344 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,939 | ₩77,272 | ₩75,323 | ₩76,408 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,972 | ₩76,616 | ₩75,390 | ₩76,301 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩78,096 | ₩78,425 | ₩77,554 | ₩77,922 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,825 | ₩81,212 | ₩78,713 | ₩78,981 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,361 | ₩80,428 | ₩78,673 | ₩78,860 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,368 | ₩81,192 | ₩79,738 | ₩80,763 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,361 | ₩80,977 | ₩79,946 | ₩80,790 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,624 | ₩80,147 | ₩79,168 | ₩79,865 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,374 | ₩80,401 | ₩79,095 | ₩79,946 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩83,282 | ₩83,322 | ₩81,795 | ₩82,331 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩83,202 | ₩85,473 | ₩82,820 | ₩84,783 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,389 | ₩83,483 | ₩81,956 | ₩82,867 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,979 | ₩84,207 | ₩83,095 | ₩84,140 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,488 | ₩85,554 | ₩83,738 | ₩85,319 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,867 | ₩83,765 | ₩82,780 | ₩83,497 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩84,341 | ₩84,341 | ₩82,773 | ₩83,456 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩85,319 | ₩85,466 | ₩84,488 | ₩84,823 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,877 | ₩85,125 | ₩84,327 | ₩85,038 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩82,237 | ₩84,140 | ₩81,741 | ₩83,389 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,594 | ₩82,311 | ₩81,346 | ₩81,701 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩79,302 | ₩79,905 | ₩79,249 | ₩79,597 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩80,173 | ₩80,173 | ₩78,029 | ₩78,632 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,436 | ₩79,624 | ₩78,807 | ₩79,517 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,971 | ₩81,540 | ₩79,691 | ₩80,093 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,540 | ₩81,645 | ₩80,629 | ₩80,897 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,884 | ₩82,036 | ₩80,227 | ₩81,044 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,835 | ₩82,880 | ₩81,621 | ₩82,237 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩79,249 | ₩79,852 | ₩77,976 | ₩78,190 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,405 | ₩79,731 | ₩77,909 | ₩79,557 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,946 | ₩81,741 | ₩79,490 | ₩80,790 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩78,170 | ₩78,626 | ₩76,314 | ₩78,579 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,601 | ₩78,498 | ₩76,743 | ₩78,217 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,721 | ₩79,383 | ₩77,024 | ₩77,467 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩74,264 | ₩76,642 | ₩73,835 | ₩76,502 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,403 | ₩76,502 | ₩74,988 | ₩76,435 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩74,157 | ₩75,684 | ₩73,527 | ₩75,189 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,577 | ₩75,711 | ₩73,674 | ₩74,398 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,403 | ₩72,033 | ₩70,592 | ₩71,959 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,441 | ₩73,393 | ₩72,133 | ₩72,709 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,971 | ₩70,338 | ₩68,515 | ₩69,882 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,477 | ₩72,133 | ₩70,820 | ₩71,088 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,641 | ₩71,497 | ₩69,252 | ₩70,699 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,766 | ₩70,941 | ₩69,024 | ₩69,333 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,601 | ₩69,601 | ₩68,328 | ₩68,837 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,374 | ₩72,857 | ₩71,021 | ₩71,477 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,746 | ₩75,101 | ₩73,594 | ₩73,942 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,621 | ₩73,849 | ₩71,879 | ₩72,321 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,862 | ₩74,947 | ₩73,118 | ₩73,728 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,567 | ₩73,594 | ₩72,415 | ₩73,232 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,361 | ₩73,674 | ₩71,771 | ₩73,312 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,631 | ₩75,725 | ₩73,956 | ₩74,157 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,957 | ₩78,230 | ₩76,609 | ₩77,828 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩77,185 | ₩77,842 | ₩76,194 | ₩77,239 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩76,287 | ₩77,252 | ₩73,996 | ₩74,331 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩73,219 | ₩73,795 | ₩72,388 | ₩73,554 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,326 | ₩74,525 | ₩72,790 | ₩73,768 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,996 | ₩74,974 | ₩72,361 | ₩73,165 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,785 | ₩72,642 | ₩71,276 | ₩72,080 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩72,019 | ₩72,173 | ₩70,686 | ₩71,101 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,805 | ₩76,086 | ₩73,755 | ₩74,411 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,961 | ₩77,379 | ₩74,492 | ₩76,368 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩70,083 | ₩72,053 | ₩69,091 | ₩71,262 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,462 | ₩73,272 | ₩68,448 | ₩72,214 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩69,065 | ₩69,313 | ₩68,006 | ₩68,515 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩71,155 | ₩71,343 | ₩69,493 | ₩70,458 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,547 | ₩72,688 | ₩69,158 | ₩72,281 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,782 | ₩67,631 | ₩65,594 | ₩67,363 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩69,024 | ₩69,199 | ₩66,720 | ₩67,309 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,962 | ₩71,142 | ₩69,520 | ₩70,766 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,904 | ₩70,204 | ₩68,555 | ₩70,110 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩70,070 | ₩71,410 | ₩68,770 | ₩69,199 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩71,061 | ₩71,302 | ₩69,560 | ₩70,766 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩70,297 | ₩72,589 | ₩69,835 | ₩71,865 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩71,008 | ₩71,343 | ₩67,993 | ₩68,274 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩71,088 | ₩71,302 | ₩68,676 | ₩70,579 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,334 | ₩73,165 | ₩70,954 | ₩71,865 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩72,133 | ₩74,378 | ₩71,544 | ₩73,956 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩70,110 | ₩74,766 | ₩70,090 | ₩73,205 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩73,178 | ₩73,983 | ₩65,065 | ₩66,545 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,606 | ₩79,088 | ₩75,242 | ₩76,676 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,982 | ₩81,982 | ₩76,153 | ₩79,879 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,594 | ₩82,961 | ₩81,098 | ₩81,500 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,579 | ₩88,428 | ₩85,520 | ₩87,597 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,657 | ₩91,818 | ₩86,940 | ₩87,812 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,989 | ₩94,619 | ₩92,850 | ₩93,078 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩92,193 | ₩93,493 | ₩91,148 | ₩93,386 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,617 | ₩92,850 | ₩90,974 | ₩91,537 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,761 | ₩95,336 | ₩92,542 | ₩93,560 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,627 | ₩94,029 | ₩92,475 | ₩93,466 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,614 | ₩94,672 | ₩91,168 | ₩94,257 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩95,074 | ₩95,517 | ₩93,265 | ₩93,654 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩100,234 | ₩100,300 | ₩98,572 | ₩99,939 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩101,225 | ₩101,533 | ₩99,496 | ₩99,604 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩100,126 | ₩102,512 | ₩99,771 | ₩102,257 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,642 | ₩98,981 | ₩96,347 | ₩98,867 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩94,344 | ₩96,615 | ₩94,257 | ₩95,691 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,739 | ₩96,280 | ₩93,922 | ₩94,445 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,708 | ₩95,664 | ₩93,319 | ₩95,088 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,691 | ₩96,381 | ₩94,793 | ₩95,141 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,759 | ₩98,786 | ₩95,450 | ₩96,749 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩97,109 | ₩99,255 | ₩96,682 | ₩98,639 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,984 | ₩95,309 | ₩92,542 | ₩93,989 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩93,078 | ₩93,084 | ₩91,162 | ₩91,604 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩92,247 | ₩93,634 | ₩91,905 | ₩91,939 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,604 | ₩92,274 | ₩91,041 | ₩91,188 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩93,178 | ₩93,239 | ₩90,639 | ₩91,657 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩91,269 | ₩91,765 | ₩90,451 | ₩91,389 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,778 | ₩92,488 | ₩90,626 | ₩91,791 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩94,230 | ₩94,713 | ₩92,006 | ₩92,502 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩92,247 | ₩93,641 | ₩90,934 | ₩92,247 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,716 | ₩93,574 | ₩88,415 | ₩88,589 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,899 | ₩94,659 | ₩89,326 | ₩89,915 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩91,068 | ₩92,374 | ₩90,934 | ₩91,778 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,654 | ₩94,190 | ₩89,192 | ₩89,848 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,589 | ₩97,165 | ₩93,761 | ₩94,579 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,525 | ₩96,254 | ₩93,547 | ₩96,200 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩96,347 | ₩99,068 | ₩95,992 | ₩96,950 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,626 | ₩99,215 | ₩94,311 | ₩97,580 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,744 | ₩96,173 | ₩93,935 | ₩95,128 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,873 | ₩95,905 | ₩92,421 | ₩93,667 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩97,259 | ₩97,768 | ₩95,289 | ₩96,991 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩97,111 | ₩98,237 | ₩96,227 | ₩97,460 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,984 | ₩96,790 | ₩92,676 | ₩95,476 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,411 | ₩90,900 | ₩87,879 | ₩89,674 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,580 | ₩97,655 | ₩94,672 | ₩95,155 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,550 | ₩94,847 | ₩90,880 | ₩94,311 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩91,389 | ₩92,401 | ₩90,277 | ₩91,604 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩90,076 | ₩93,587 | ₩89,373 | ₩93,440 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,731 | ₩89,741 | ₩86,311 | ₩88,656 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,798 | ₩96,039 | ₩90,110 | ₩90,532 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,570 | ₩96,883 | ₩92,783 | ₩93,788 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩96,146 | ₩98,411 | ₩95,369 | ₩97,339 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,692 | ₩100,649 | ₩95,597 | ₩96,267 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,979 | ₩102,177 | ₩98,706 | ₩98,867 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩107,429 | ₩108,515 | ₩102,619 | ₩102,753 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,935 | ₩110,069 | ₩105,754 | ₩106,518 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,681 | ₩109,835 | ₩107,684 | ₩107,831 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩111,436 | ₩111,557 | ₩109,841 | ₩111,289 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩105,138 | ₩109,017 | ₩104,321 | ₩108,944 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,979 | ₩107,992 | ₩105,245 | ₩105,835 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,724 | ₩109,788 | ₩107,188 | ₩109,011 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,917 | ₩110,002 | ₩104,441 | ₩105,687 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,856 | ₩113,486 | ₩110,538 | ₩111,892 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩115,369 | ₩116,595 | ₩113,996 | ₩115,269 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,862 | ₩113,915 | ₩111,530 | ₩111,677 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩119,208 | ₩119,329 | ₩114,719 | ₩116,126 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,803 | ₩121,955 | ₩119,141 | ₩119,289 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,910 | ₩121,607 | ₩120,213 | ₩120,722 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,877 | ₩116,997 | ₩115,215 | ₩116,166 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,572 | ₩116,957 | ₩114,163 | ₩115,805 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,620 | ₩114,625 | ₩112,789 | ₩113,232 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩114,210 | ₩119,798 | ₩113,593 | ₩117,439 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩116,367 | ₩117,332 | ₩115,362 | ₩116,434 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,860 | ₩112,923 | ₩109,774 | ₩111,838 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,783 | ₩117,118 | ₩112,937 | ₩113,634 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩117,158 | ₩117,969 | ₩115,657 | ₩116,890 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩116,367 | ₩119,342 | ₩115,423 | ₩118,310 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩120,227 | ₩121,888 | ₩119,597 | ₩121,754 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩128,240 | ₩128,863 | ₩121,768 | ₩122,505 | -4.47% | 885.2만 |
|---|