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 | ₩85,569 | ₩85,950 | ₩84,847 | ₩84,901 | -0.78% | 117.8만 |
| 2026.10.08 | ₩84,914 | ₩85,382 | ₩82,923 | ₩84,326 | -0.69% | 151.2만 |
| 2026.10.07 | ₩85,916 | ₩86,317 | ₩85,369 | ₩86,037 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,782 | ₩89,511 | ₩88,141 | ₩88,375 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,883 | ₩89,531 | ₩87,707 | ₩88,495 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,377 | ₩90,045 | ₩86,618 | ₩86,999 | -2.66% | 194.8만 |
| 2026.10.01 | ₩86,130 | ₩88,041 | ₩86,130 | ₩87,440 | +1.52% | 164.7만 |
| 2026.09.30 | ₩87,934 | ₩88,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,304 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩87,052 | ₩87,186 | ₩85,556 | ₩86,291 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,250 | ₩87,119 | ₩85,208 | ₩86,050 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,825 | ₩87,092 | ₩85,836 | ₩86,718 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,478 | ₩87,693 | ₩86,077 | ₩87,172 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,348 | ₩88,762 | ₩86,264 | ₩87,266 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,575 | ₩89,591 | ₩88,281 | ₩89,030 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,693 | ₩89,765 | ₩87,560 | ₩89,364 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,679 | ₩84,139 | ₩80,652 | ₩83,925 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,848 | ₩79,543 | ₩78,407 | ₩79,022 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,180 | ₩79,035 | ₩77,418 | ₩78,501 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,423 | ₩79,850 | ₩77,365 | ₩78,621 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,385 | ₩81,975 | ₩80,371 | ₩81,601 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩80,024 | ₩82,502 | ₩79,409 | ₩79,863 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,409 | ₩80,077 | ₩79,256 | ₩79,703 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,215 | ₩82,282 | ₩80,605 | ₩80,799 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,879 | ₩81,601 | ₩80,144 | ₩81,039 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩81,961 | ₩82,576 | ₩81,253 | ₩82,482 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩81,066 | ₩84,560 | ₩81,066 | ₩84,500 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,382 | ₩80,144 | ₩79,122 | ₩79,904 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,438 | ₩81,053 | ₩78,935 | ₩79,850 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,598 | ₩81,941 | ₩80,318 | ₩81,534 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,881 | ₩82,603 | ₩79,489 | ₩80,184 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩82,015 | ₩83,618 | ₩81,580 | ₩82,656 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,679 | ₩81,333 | ₩80,278 | ₩81,146 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,333 | ₩82,295 | ₩80,752 | ₩81,601 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,721 | ₩82,723 | ₩80,491 | ₩81,454 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,730 | ₩80,545 | ₩78,835 | ₩79,676 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,385 | ₩75,461 | ₩73,543 | ₩75,200 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,210 | ₩72,100 | ₩66,983 | ₩70,818 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,221 | ₩67,263 | ₩66,161 | ₩66,809 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,566 | ₩66,809 | ₩65,566 | ₩66,475 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,858 | ₩65,366 | ₩64,618 | ₩65,045 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,727 | ₩66,154 | ₩64,952 | ₩65,540 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,114 | ₩66,234 | ₩65,419 | ₩65,526 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,341 | ₩66,415 | ₩65,353 | ₩65,647 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,143 | ₩67,143 | ₩65,947 | ₩66,181 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,424 | ₩67,591 | ₩66,715 | ₩67,210 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,395 | ₩67,203 | ₩66,321 | ₩66,649 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,341 | ₩67,163 | ₩66,047 | ₩67,063 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩66,021 | ₩66,635 | ₩65,767 | ₩66,448 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,858 | ₩66,275 | ₩64,644 | ₩66,047 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩65,981 | ₩66,018 | ₩64,537 | ₩65,112 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩67,009 | ₩67,417 | ₩66,836 | ₩67,023 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,355 | ₩66,956 | ₩65,687 | ₩65,740 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,446 | ₩66,301 | ₩64,845 | ₩66,061 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,156 | ₩67,971 | ₩66,662 | ₩67,183 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,622 | ₩66,675 | ₩65,900 | ₩66,435 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,250 | ₩67,490 | ₩66,876 | ₩67,063 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩67,931 | ₩68,706 | ₩67,878 | ₩68,252 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,720 | ₩69,321 | ₩68,399 | ₩68,800 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,769 | ₩68,078 | ₩66,301 | ₩67,410 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩65,032 | ₩66,649 | ₩64,671 | ₩66,422 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,488 | ₩67,143 | ₩66,214 | ₩66,515 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,624 | ₩67,905 | ₩67,003 | ₩67,263 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,181 | ₩67,263 | ₩65,767 | ₩66,849 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,671 | ₩65,165 | ₩63,950 | ₩64,431 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,448 | ₩67,029 | ₩65,994 | ₩66,221 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,872 | ₩65,747 | ₩64,684 | ₩65,473 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩63,990 | ₩64,591 | ₩63,696 | ₩64,457 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,286 | ₩66,515 | ₩64,845 | ₩66,087 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,575 | ₩66,234 | ₩63,455 | ₩66,007 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,883 | ₩64,431 | ₩63,335 | ₩63,656 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,850 | ₩62,667 | ₩60,649 | ₩62,132 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,529 | ₩61,291 | ₩60,182 | ₩60,823 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩62,066 | ₩62,800 | ₩61,023 | ₩62,493 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,903 | ₩62,694 | ₩60,883 | ₩61,838 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,348 | ₩63,428 | ₩60,101 | ₩61,331 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩64,030 | ₩64,297 | ₩61,170 | ₩62,012 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,244 | ₩65,072 | ₩64,137 | ₩64,604 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,330 | ₩67,965 | ₩66,555 | ₩66,756 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,649 | ₩66,689 | ₩64,477 | ₩65,206 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,263 | ₩68,827 | ₩66,341 | ₩66,609 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,386 | ₩68,640 | ₩67,718 | ₩68,025 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,254 | ₩69,722 | ₩68,673 | ₩69,014 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,700 | ₩66,742 | ₩65,299 | ₩65,927 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩65,045 | ₩66,234 | ₩64,558 | ₩65,900 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,763 | ₩65,132 | ₩63,763 | ₩64,163 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,578 | ₩64,805 | ₩62,961 | ₩64,324 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,874 | ₩66,582 | ₩65,586 | ₩65,700 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,364 | ₩64,618 | ₩61,304 | ₩62,533 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,486 | ₩66,848 | ₩65,206 | ₩65,927 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,201 | ₩69,608 | ₩67,597 | ₩67,784 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,499 | ₩71,559 | ₩68,813 | ₩69,695 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,372 | ₩74,626 | ₩73,169 | ₩74,131 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,721 | ₩77,051 | ₩75,107 | ₩76,189 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,755 | ₩76,396 | ₩75,173 | ₩76,082 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,873 | ₩78,200 | ₩77,331 | ₩77,699 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,596 | ₩80,979 | ₩78,487 | ₩78,754 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,131 | ₩80,198 | ₩78,447 | ₩78,634 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,137 | ₩80,959 | ₩79,509 | ₩80,532 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,131 | ₩80,745 | ₩79,716 | ₩80,558 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,396 | ₩79,917 | ₩78,942 | ₩79,636 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,144 | ₩80,171 | ₩78,868 | ₩79,716 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩83,044 | ₩83,084 | ₩81,560 | ₩82,095 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩82,963 | ₩85,228 | ₩82,583 | ₩84,540 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,150 | ₩83,244 | ₩81,721 | ₩82,629 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,738 | ₩83,966 | ₩82,857 | ₩83,899 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,246 | ₩85,308 | ₩83,498 | ₩85,075 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,629 | ₩83,525 | ₩82,543 | ₩83,257 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩84,099 | ₩84,099 | ₩82,536 | ₩83,217 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩85,075 | ₩85,222 | ₩84,246 | ₩84,580 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,634 | ₩84,881 | ₩84,086 | ₩84,794 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩82,001 | ₩83,899 | ₩81,507 | ₩83,150 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,360 | ₩82,075 | ₩81,113 | ₩81,467 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩79,075 | ₩79,676 | ₩79,022 | ₩79,369 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩79,944 | ₩79,944 | ₩77,806 | ₩78,407 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,209 | ₩79,396 | ₩78,581 | ₩79,289 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,739 | ₩81,307 | ₩79,463 | ₩79,863 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,307 | ₩81,411 | ₩80,398 | ₩80,665 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,652 | ₩81,801 | ₩79,997 | ₩80,812 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,601 | ₩82,643 | ₩81,387 | ₩82,001 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩79,022 | ₩79,623 | ₩77,752 | ₩77,966 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,180 | ₩79,503 | ₩77,686 | ₩79,329 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,716 | ₩81,507 | ₩79,262 | ₩80,558 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩77,946 | ₩78,400 | ₩76,095 | ₩78,354 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,378 | ₩78,273 | ₩76,523 | ₩77,993 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,498 | ₩79,155 | ₩76,804 | ₩77,245 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩74,051 | ₩76,423 | ₩73,624 | ₩76,283 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,187 | ₩76,283 | ₩74,773 | ₩76,216 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩73,944 | ₩75,467 | ₩73,316 | ₩74,973 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,361 | ₩75,494 | ₩73,463 | ₩74,185 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,198 | ₩71,826 | ₩70,390 | ₩71,753 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,234 | ₩73,183 | ₩71,927 | ₩72,501 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,773 | ₩70,136 | ₩68,319 | ₩69,682 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,272 | ₩71,927 | ₩70,617 | ₩70,884 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,441 | ₩71,292 | ₩69,054 | ₩70,497 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,564 | ₩70,737 | ₩68,827 | ₩69,134 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,401 | ₩69,401 | ₩68,132 | ₩68,640 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,167 | ₩72,648 | ₩70,818 | ₩71,272 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,532 | ₩74,886 | ₩73,383 | ₩73,730 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,410 | ₩73,637 | ₩71,673 | ₩72,114 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,650 | ₩74,733 | ₩72,909 | ₩73,517 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,356 | ₩73,383 | ₩72,207 | ₩73,022 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,154 | ₩73,463 | ₩71,566 | ₩73,102 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,414 | ₩75,508 | ₩73,744 | ₩73,944 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,737 | ₩78,006 | ₩76,389 | ₩77,605 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩76,964 | ₩77,619 | ₩75,975 | ₩77,017 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩76,069 | ₩77,031 | ₩73,784 | ₩74,118 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩73,009 | ₩73,583 | ₩72,180 | ₩73,343 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,116 | ₩74,312 | ₩72,581 | ₩73,557 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,784 | ₩74,759 | ₩72,154 | ₩72,955 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,579 | ₩72,434 | ₩71,071 | ₩71,873 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,813 | ₩71,967 | ₩70,483 | ₩70,898 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,588 | ₩75,868 | ₩73,543 | ₩74,198 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,746 | ₩77,158 | ₩74,278 | ₩76,149 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,882 | ₩71,846 | ₩68,893 | ₩71,058 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,265 | ₩73,062 | ₩68,252 | ₩72,007 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,867 | ₩69,114 | ₩67,811 | ₩68,319 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩70,951 | ₩71,138 | ₩69,294 | ₩70,256 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,348 | ₩72,480 | ₩68,960 | ₩72,074 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,593 | ₩67,437 | ₩65,406 | ₩67,170 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,827 | ₩69,000 | ₩66,528 | ₩67,116 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,762 | ₩70,938 | ₩69,321 | ₩70,564 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,706 | ₩70,002 | ₩68,359 | ₩69,909 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,869 | ₩71,205 | ₩68,573 | ₩69,000 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,858 | ₩71,098 | ₩69,361 | ₩70,564 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩70,096 | ₩72,381 | ₩69,635 | ₩71,659 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,804 | ₩71,138 | ₩67,798 | ₩68,078 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,884 | ₩71,098 | ₩68,479 | ₩70,377 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,127 | ₩72,955 | ₩70,751 | ₩71,659 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩71,927 | ₩74,165 | ₩71,339 | ₩73,744 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,909 | ₩74,552 | ₩69,889 | ₩72,996 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩72,969 | ₩73,770 | ₩64,878 | ₩66,355 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,380 | ₩78,861 | ₩75,027 | ₩76,456 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,747 | ₩81,747 | ₩75,935 | ₩79,650 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,360 | ₩82,723 | ₩80,866 | ₩81,266 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,331 | ₩88,175 | ₩85,275 | ₩87,346 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,395 | ₩91,555 | ₩86,691 | ₩87,560 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,720 | ₩94,348 | ₩92,584 | ₩92,811 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩91,929 | ₩93,225 | ₩90,887 | ₩93,118 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,355 | ₩92,584 | ₩90,713 | ₩91,274 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,493 | ₩95,063 | ₩92,277 | ₩93,292 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,359 | ₩93,760 | ₩92,210 | ₩93,199 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,346 | ₩94,401 | ₩90,907 | ₩93,987 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,802 | ₩95,243 | ₩92,998 | ₩93,386 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩99,946 | ₩100,013 | ₩98,289 | ₩99,652 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩100,935 | ₩101,242 | ₩99,211 | ₩99,318 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,839 | ₩102,218 | ₩99,485 | ₩101,964 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,365 | ₩98,697 | ₩96,071 | ₩98,583 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩94,074 | ₩96,339 | ₩93,987 | ₩95,417 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,468 | ₩96,005 | ₩93,653 | ₩94,174 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,439 | ₩95,390 | ₩93,052 | ₩94,815 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,417 | ₩96,105 | ₩94,521 | ₩94,869 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,476 | ₩98,503 | ₩95,176 | ₩96,472 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,830 | ₩98,971 | ₩96,405 | ₩98,356 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,718 | ₩95,036 | ₩92,277 | ₩93,720 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,811 | ₩92,818 | ₩90,900 | ₩91,341 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩91,983 | ₩93,366 | ₩91,642 | ₩91,675 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,341 | ₩92,009 | ₩90,780 | ₩90,927 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩92,911 | ₩92,971 | ₩90,379 | ₩91,395 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩91,007 | ₩91,502 | ₩90,192 | ₩91,127 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,515 | ₩92,223 | ₩90,366 | ₩91,528 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩93,960 | ₩94,441 | ₩91,742 | ₩92,237 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩91,983 | ₩93,372 | ₩90,673 | ₩91,983 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,450 | ₩93,305 | ₩88,161 | ₩88,335 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,635 | ₩94,388 | ₩89,070 | ₩89,658 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,807 | ₩92,110 | ₩90,673 | ₩91,515 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,386 | ₩93,920 | ₩88,936 | ₩89,591 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,312 | ₩96,886 | ₩93,493 | ₩94,308 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,254 | ₩95,978 | ₩93,279 | ₩95,924 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩96,071 | ₩98,784 | ₩95,717 | ₩96,673 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,354 | ₩98,931 | ₩94,040 | ₩97,301 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,470 | ₩95,898 | ₩93,666 | ₩94,855 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,602 | ₩95,630 | ₩92,156 | ₩93,399 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩96,980 | ₩97,488 | ₩95,016 | ₩96,713 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,833 | ₩97,955 | ₩95,951 | ₩97,180 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,718 | ₩96,512 | ₩92,410 | ₩95,203 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,152 | ₩90,640 | ₩87,627 | ₩89,417 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,301 | ₩97,375 | ₩94,401 | ₩94,882 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,288 | ₩94,575 | ₩90,620 | ₩94,040 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩91,127 | ₩92,136 | ₩90,018 | ₩91,341 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,818 | ₩93,319 | ₩89,117 | ₩93,172 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,480 | ₩89,484 | ₩86,063 | ₩88,402 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,524 | ₩95,764 | ₩89,851 | ₩90,272 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,296 | ₩96,606 | ₩92,517 | ₩93,519 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,871 | ₩98,129 | ₩95,096 | ₩97,060 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,410 | ₩100,360 | ₩95,323 | ₩95,991 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,692 | ₩101,884 | ₩98,423 | ₩98,583 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩107,122 | ₩108,204 | ₩102,325 | ₩102,458 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,620 | ₩109,754 | ₩105,451 | ₩106,213 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,366 | ₩109,520 | ₩107,375 | ₩107,522 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩111,117 | ₩111,237 | ₩109,527 | ₩110,970 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,837 | ₩108,705 | ₩104,022 | ₩108,631 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,669 | ₩107,683 | ₩104,944 | ₩105,532 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,416 | ₩109,473 | ₩106,881 | ₩108,698 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,605 | ₩109,687 | ₩104,142 | ₩105,385 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,533 | ₩113,161 | ₩110,221 | ₩111,571 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩115,038 | ₩116,261 | ₩113,669 | ₩114,938 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,535 | ₩113,589 | ₩111,210 | ₩111,357 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩118,867 | ₩118,987 | ₩114,390 | ₩115,793 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,457 | ₩121,606 | ₩118,800 | ₩118,947 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,564 | ₩121,258 | ₩119,869 | ₩120,376 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,542 | ₩116,662 | ₩114,885 | ₩115,833 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,243 | ₩116,622 | ₩113,836 | ₩115,473 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,295 | ₩114,297 | ₩112,466 | ₩112,907 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩113,883 | ₩119,454 | ₩113,268 | ₩117,103 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩116,034 | ₩116,996 | ₩115,032 | ₩116,101 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,542 | ₩112,600 | ₩109,460 | ₩111,518 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,448 | ₩116,782 | ₩112,613 | ₩113,308 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,822 | ₩117,631 | ₩115,326 | ₩116,555 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩116,034 | ₩119,000 | ₩115,092 | ₩117,971 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩119,882 | ₩121,539 | ₩119,254 | ₩121,405 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩127,872 | ₩128,494 | ₩121,419 | ₩122,154 | -4.47% | 885.2만 |
|---|