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 | ₩85,550 | ₩85,930 | ₩84,828 | ₩84,882 | -0.78% | 117.8만 |
| 2026.10.08 | ₩84,895 | ₩85,363 | ₩82,905 | ₩84,307 | -0.69% | 151.2만 |
| 2026.10.07 | ₩85,897 | ₩86,298 | ₩85,349 | ₩86,017 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,763 | ₩89,491 | ₩88,121 | ₩88,355 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,863 | ₩89,511 | ₩87,687 | ₩88,475 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,357 | ₩90,025 | ₩86,598 | ₩86,979 | -2.66% | 194.8만 |
| 2026.10.01 | ₩86,111 | ₩88,021 | ₩86,111 | ₩87,420 | +1.52% | 164.7만 |
| 2026.09.30 | ₩87,914 | ₩88,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,284 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩87,033 | ₩87,166 | ₩85,536 | ₩86,271 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,231 | ₩87,099 | ₩85,189 | ₩86,031 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,805 | ₩87,073 | ₩85,817 | ₩86,699 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,458 | ₩87,674 | ₩86,057 | ₩87,153 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,328 | ₩88,743 | ₩86,244 | ₩87,246 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,555 | ₩89,571 | ₩88,262 | ₩89,010 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,674 | ₩89,744 | ₩87,540 | ₩89,344 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,660 | ₩84,120 | ₩80,634 | ₩83,907 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,830 | ₩79,525 | ₩78,389 | ₩79,004 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,162 | ₩79,017 | ₩77,401 | ₩78,483 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,405 | ₩79,832 | ₩77,347 | ₩78,603 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,367 | ₩81,956 | ₩80,353 | ₩81,582 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩80,006 | ₩82,484 | ₩79,391 | ₩79,846 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,391 | ₩80,059 | ₩79,238 | ₩79,685 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,197 | ₩82,263 | ₩80,587 | ₩80,781 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,861 | ₩81,582 | ₩80,126 | ₩81,021 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩81,943 | ₩82,557 | ₩81,235 | ₩82,464 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩81,048 | ₩84,541 | ₩81,048 | ₩84,481 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,365 | ₩80,126 | ₩79,104 | ₩79,886 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,420 | ₩81,034 | ₩78,917 | ₩79,832 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,580 | ₩81,923 | ₩80,300 | ₩81,515 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,863 | ₩82,584 | ₩79,472 | ₩80,166 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩81,996 | ₩83,599 | ₩81,562 | ₩82,638 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,660 | ₩81,315 | ₩80,260 | ₩81,128 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,315 | ₩82,277 | ₩80,734 | ₩81,582 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,702 | ₩82,704 | ₩80,473 | ₩81,435 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,712 | ₩80,527 | ₩78,817 | ₩79,659 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,368 | ₩75,444 | ₩73,527 | ₩75,183 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,195 | ₩72,084 | ₩66,968 | ₩70,802 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,206 | ₩67,248 | ₩66,146 | ₩66,794 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,552 | ₩66,794 | ₩65,552 | ₩66,460 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,844 | ₩65,351 | ₩64,603 | ₩65,031 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,712 | ₩66,139 | ₩64,937 | ₩65,525 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,099 | ₩66,220 | ₩65,405 | ₩65,512 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,326 | ₩66,400 | ₩65,338 | ₩65,632 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,128 | ₩67,128 | ₩65,932 | ₩66,166 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,409 | ₩67,575 | ₩66,700 | ₩67,195 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,380 | ₩67,188 | ₩66,306 | ₩66,634 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,326 | ₩67,148 | ₩66,033 | ₩67,048 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩66,006 | ₩66,620 | ₩65,752 | ₩66,433 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,844 | ₩66,260 | ₩64,630 | ₩66,033 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩65,966 | ₩66,003 | ₩64,523 | ₩65,097 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩66,994 | ₩67,402 | ₩66,821 | ₩67,008 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,340 | ₩66,941 | ₩65,672 | ₩65,725 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,431 | ₩66,286 | ₩64,830 | ₩66,046 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,141 | ₩67,956 | ₩66,647 | ₩67,168 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,607 | ₩66,660 | ₩65,886 | ₩66,420 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,235 | ₩67,475 | ₩66,861 | ₩67,048 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩67,916 | ₩68,691 | ₩67,863 | ₩68,237 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,704 | ₩69,305 | ₩68,384 | ₩68,784 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,754 | ₩68,063 | ₩66,286 | ₩67,395 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩65,017 | ₩66,634 | ₩64,657 | ₩66,407 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,473 | ₩67,128 | ₩66,200 | ₩66,500 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,609 | ₩67,889 | ₩66,988 | ₩67,248 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,166 | ₩67,248 | ₩65,752 | ₩66,834 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,657 | ₩65,151 | ₩63,935 | ₩64,416 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,433 | ₩67,014 | ₩65,979 | ₩66,206 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,857 | ₩65,732 | ₩64,670 | ₩65,458 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩63,975 | ₩64,576 | ₩63,681 | ₩64,443 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,271 | ₩66,500 | ₩64,830 | ₩66,073 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,561 | ₩66,220 | ₩63,441 | ₩65,992 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,868 | ₩64,416 | ₩63,321 | ₩63,641 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,836 | ₩62,653 | ₩60,636 | ₩62,118 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,515 | ₩61,277 | ₩60,168 | ₩60,809 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩62,052 | ₩62,786 | ₩61,010 | ₩62,479 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,889 | ₩62,679 | ₩60,869 | ₩61,825 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,334 | ₩63,414 | ₩60,088 | ₩61,317 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩64,015 | ₩64,283 | ₩61,157 | ₩61,998 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,229 | ₩65,057 | ₩64,122 | ₩64,590 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,315 | ₩67,950 | ₩66,540 | ₩66,741 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,634 | ₩66,674 | ₩64,463 | ₩65,191 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,248 | ₩68,811 | ₩66,326 | ₩66,594 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,370 | ₩68,624 | ₩67,702 | ₩68,010 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,239 | ₩69,706 | ₩68,658 | ₩68,998 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,685 | ₩66,727 | ₩65,284 | ₩65,912 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩65,031 | ₩66,220 | ₩64,543 | ₩65,886 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,748 | ₩65,117 | ₩63,748 | ₩64,149 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,563 | ₩64,790 | ₩62,947 | ₩64,309 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,859 | ₩66,567 | ₩65,572 | ₩65,685 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,349 | ₩64,603 | ₩61,290 | ₩62,519 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,471 | ₩66,833 | ₩65,191 | ₩65,912 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,185 | ₩69,593 | ₩67,582 | ₩67,769 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,483 | ₩71,543 | ₩68,798 | ₩69,680 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,355 | ₩74,609 | ₩73,153 | ₩74,115 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,704 | ₩77,034 | ₩75,090 | ₩76,172 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,738 | ₩76,379 | ₩75,157 | ₩76,065 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,855 | ₩78,182 | ₩77,314 | ₩77,681 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,578 | ₩80,961 | ₩78,470 | ₩78,737 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,113 | ₩80,180 | ₩78,430 | ₩78,617 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,119 | ₩80,941 | ₩79,492 | ₩80,513 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,113 | ₩80,727 | ₩79,699 | ₩80,540 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,378 | ₩79,899 | ₩78,924 | ₩79,618 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,126 | ₩80,153 | ₩78,850 | ₩79,699 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩83,025 | ₩83,065 | ₩81,542 | ₩82,076 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩82,945 | ₩85,209 | ₩82,564 | ₩84,521 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,132 | ₩83,225 | ₩81,702 | ₩82,611 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,720 | ₩83,947 | ₩82,838 | ₩83,880 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,227 | ₩85,289 | ₩83,479 | ₩85,055 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,611 | ₩83,506 | ₩82,524 | ₩83,239 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩84,080 | ₩84,080 | ₩82,517 | ₩83,199 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩85,055 | ₩85,202 | ₩84,227 | ₩84,561 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,615 | ₩84,862 | ₩84,067 | ₩84,775 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩81,983 | ₩83,880 | ₩81,489 | ₩83,132 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,342 | ₩82,056 | ₩81,095 | ₩81,449 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩79,057 | ₩79,659 | ₩79,004 | ₩79,351 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩79,926 | ₩79,926 | ₩77,788 | ₩78,389 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,191 | ₩79,378 | ₩78,563 | ₩79,271 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,721 | ₩81,288 | ₩79,445 | ₩79,846 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,288 | ₩81,392 | ₩80,380 | ₩80,647 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,634 | ₩81,783 | ₩79,979 | ₩80,794 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,582 | ₩82,624 | ₩81,368 | ₩81,983 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩79,004 | ₩79,605 | ₩77,735 | ₩77,949 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,162 | ₩79,485 | ₩77,668 | ₩79,311 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,699 | ₩81,489 | ₩79,244 | ₩80,540 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩77,929 | ₩78,383 | ₩76,078 | ₩78,336 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,361 | ₩78,256 | ₩76,506 | ₩77,975 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,481 | ₩79,138 | ₩76,786 | ₩77,227 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩74,034 | ₩76,406 | ₩73,607 | ₩76,265 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,170 | ₩76,265 | ₩74,756 | ₩76,199 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩73,928 | ₩75,451 | ₩73,300 | ₩74,956 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,344 | ₩75,477 | ₩73,447 | ₩74,168 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,182 | ₩71,810 | ₩70,374 | ₩71,737 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,218 | ₩73,166 | ₩71,910 | ₩72,485 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,758 | ₩70,120 | ₩68,304 | ₩69,666 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,256 | ₩71,910 | ₩70,601 | ₩70,868 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,426 | ₩71,276 | ₩69,038 | ₩70,481 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,548 | ₩70,721 | ₩68,811 | ₩69,118 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,386 | ₩69,386 | ₩68,117 | ₩68,624 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,151 | ₩72,632 | ₩70,802 | ₩71,256 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,515 | ₩74,869 | ₩73,367 | ₩73,714 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,393 | ₩73,620 | ₩71,657 | ₩72,097 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,634 | ₩74,716 | ₩72,892 | ₩73,500 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,340 | ₩73,367 | ₩72,191 | ₩73,006 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,138 | ₩73,447 | ₩71,550 | ₩73,086 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,397 | ₩75,491 | ₩73,727 | ₩73,928 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,720 | ₩77,989 | ₩76,372 | ₩77,588 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩76,947 | ₩77,601 | ₩75,958 | ₩77,000 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩76,052 | ₩77,013 | ₩73,767 | ₩74,101 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩72,992 | ₩73,567 | ₩72,164 | ₩73,326 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,099 | ₩74,295 | ₩72,565 | ₩73,540 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,767 | ₩74,742 | ₩72,138 | ₩72,939 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,563 | ₩72,418 | ₩71,055 | ₩71,857 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,797 | ₩71,950 | ₩70,468 | ₩70,882 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,571 | ₩75,851 | ₩73,527 | ₩74,181 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,729 | ₩77,140 | ₩74,262 | ₩76,132 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,867 | ₩71,830 | ₩68,878 | ₩71,042 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,250 | ₩73,046 | ₩68,237 | ₩71,991 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,851 | ₩69,098 | ₩67,796 | ₩68,304 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩70,935 | ₩71,122 | ₩69,279 | ₩70,241 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,332 | ₩72,463 | ₩68,945 | ₩72,057 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,578 | ₩67,422 | ₩65,391 | ₩67,155 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,811 | ₩68,985 | ₩66,513 | ₩67,101 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,746 | ₩70,922 | ₩69,305 | ₩70,548 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,691 | ₩69,987 | ₩68,344 | ₩69,893 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,853 | ₩71,189 | ₩68,557 | ₩68,985 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,842 | ₩71,082 | ₩69,346 | ₩70,548 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩70,080 | ₩72,365 | ₩69,619 | ₩71,643 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,788 | ₩71,122 | ₩67,783 | ₩68,063 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,868 | ₩71,082 | ₩68,464 | ₩70,361 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,111 | ₩72,939 | ₩70,735 | ₩71,643 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩71,910 | ₩74,148 | ₩71,323 | ₩73,727 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,893 | ₩74,535 | ₩69,873 | ₩72,979 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩72,952 | ₩73,754 | ₩64,864 | ₩66,340 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,363 | ₩78,844 | ₩75,010 | ₩76,439 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,729 | ₩81,729 | ₩75,918 | ₩79,632 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,342 | ₩82,704 | ₩80,847 | ₩81,248 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,311 | ₩88,155 | ₩85,256 | ₩87,326 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,374 | ₩91,534 | ₩86,672 | ₩87,540 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,699 | ₩94,326 | ₩92,563 | ₩92,790 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩91,909 | ₩93,204 | ₩90,867 | ₩93,097 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,334 | ₩92,563 | ₩90,693 | ₩91,254 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,472 | ₩95,041 | ₩92,256 | ₩93,271 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,338 | ₩93,739 | ₩92,189 | ₩93,178 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,325 | ₩94,380 | ₩90,887 | ₩93,966 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,781 | ₩95,222 | ₩92,977 | ₩93,365 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩99,924 | ₩99,991 | ₩98,267 | ₩99,630 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩100,912 | ₩101,220 | ₩99,189 | ₩99,296 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,817 | ₩102,195 | ₩99,463 | ₩101,941 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,344 | ₩98,675 | ₩96,050 | ₩98,561 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩94,053 | ₩96,317 | ₩93,966 | ₩95,395 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,447 | ₩95,983 | ₩93,632 | ₩94,153 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,418 | ₩95,368 | ₩93,031 | ₩94,794 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,395 | ₩96,083 | ₩94,500 | ₩94,847 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,454 | ₩98,481 | ₩95,155 | ₩96,451 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,809 | ₩98,949 | ₩96,384 | ₩98,334 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,697 | ₩95,014 | ₩92,256 | ₩93,699 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,790 | ₩92,797 | ₩90,880 | ₩91,321 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩91,962 | ₩93,345 | ₩91,621 | ₩91,655 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,321 | ₩91,989 | ₩90,760 | ₩90,907 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩92,890 | ₩92,951 | ₩90,359 | ₩91,374 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩90,987 | ₩91,481 | ₩90,172 | ₩91,107 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,494 | ₩92,202 | ₩90,346 | ₩91,508 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩93,939 | ₩94,420 | ₩91,722 | ₩92,216 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩91,962 | ₩93,351 | ₩90,653 | ₩91,962 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,430 | ₩93,285 | ₩88,141 | ₩88,315 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,615 | ₩94,367 | ₩89,050 | ₩89,638 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,786 | ₩92,089 | ₩90,653 | ₩91,494 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,365 | ₩93,899 | ₩88,916 | ₩89,571 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,290 | ₩96,865 | ₩93,472 | ₩94,286 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,233 | ₩95,956 | ₩93,258 | ₩95,903 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩96,050 | ₩98,762 | ₩95,696 | ₩96,651 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,333 | ₩98,909 | ₩94,019 | ₩97,279 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,449 | ₩95,876 | ₩93,645 | ₩94,834 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,580 | ₩95,609 | ₩92,136 | ₩93,378 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩96,958 | ₩97,466 | ₩94,994 | ₩96,691 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,811 | ₩97,933 | ₩95,930 | ₩97,159 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,697 | ₩96,491 | ₩92,389 | ₩95,181 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,132 | ₩90,619 | ₩87,607 | ₩89,397 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,279 | ₩97,354 | ₩94,380 | ₩94,861 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,267 | ₩94,554 | ₩90,599 | ₩94,019 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩91,107 | ₩92,116 | ₩89,998 | ₩91,321 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,798 | ₩93,298 | ₩89,097 | ₩93,151 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,460 | ₩89,464 | ₩86,044 | ₩88,382 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,502 | ₩95,743 | ₩89,831 | ₩90,252 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,275 | ₩96,584 | ₩92,496 | ₩93,498 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,849 | ₩98,107 | ₩95,075 | ₩97,038 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,388 | ₩100,338 | ₩95,302 | ₩95,970 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,670 | ₩101,861 | ₩98,401 | ₩98,561 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩107,097 | ₩108,180 | ₩102,302 | ₩102,435 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,596 | ₩109,729 | ₩105,428 | ₩106,189 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,342 | ₩109,495 | ₩107,351 | ₩107,498 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩111,092 | ₩111,212 | ₩109,502 | ₩110,945 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,813 | ₩108,681 | ₩103,998 | ₩108,607 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,645 | ₩107,659 | ₩104,920 | ₩105,508 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,391 | ₩109,449 | ₩106,857 | ₩108,674 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,580 | ₩109,662 | ₩104,118 | ₩105,361 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,508 | ₩113,136 | ₩110,197 | ₩111,546 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩115,013 | ₩116,235 | ₩113,643 | ₩114,912 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,510 | ₩113,563 | ₩111,185 | ₩111,332 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩118,840 | ₩118,960 | ₩114,365 | ₩115,767 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,430 | ₩121,578 | ₩118,773 | ₩118,920 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,536 | ₩121,231 | ₩119,842 | ₩120,349 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,515 | ₩116,636 | ₩114,859 | ₩115,807 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,218 | ₩116,596 | ₩113,810 | ₩115,447 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,269 | ₩114,271 | ₩112,441 | ₩112,882 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩113,857 | ₩119,428 | ₩113,243 | ₩117,077 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩116,008 | ₩116,970 | ₩115,006 | ₩116,075 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,517 | ₩112,575 | ₩109,435 | ₩111,493 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,422 | ₩116,756 | ₩112,588 | ₩113,283 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,796 | ₩117,604 | ₩115,300 | ₩116,529 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩116,008 | ₩118,973 | ₩115,066 | ₩117,945 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩119,855 | ₩121,512 | ₩119,227 | ₩121,378 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩127,844 | ₩128,465 | ₩121,391 | ₩122,126 | -4.47% | 885.2만 |
|---|