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 | ₩85,500 | ₩85,880 | ₩84,779 | ₩84,832 | -0.78% | 117.8만 |
| 2026.10.08 | ₩84,846 | ₩85,313 | ₩82,856 | ₩84,258 | -0.69% | 151.2만 |
| 2026.10.07 | ₩85,847 | ₩86,247 | ₩85,300 | ₩85,967 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,711 | ₩89,438 | ₩88,070 | ₩88,304 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,811 | ₩89,458 | ₩87,636 | ₩88,424 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,305 | ₩89,972 | ₩86,548 | ₩86,928 | -2.66% | 194.8만 |
| 2026.10.01 | ₩86,061 | ₩87,970 | ₩86,061 | ₩87,369 | +1.52% | 164.7만 |
| 2026.09.30 | ₩87,863 | ₩88,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,234 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩86,982 | ₩87,115 | ₩85,486 | ₩86,221 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,181 | ₩87,049 | ₩85,139 | ₩85,980 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,755 | ₩87,022 | ₩85,767 | ₩86,648 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,408 | ₩87,623 | ₩86,007 | ₩87,102 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,277 | ₩88,691 | ₩86,194 | ₩87,195 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,504 | ₩89,518 | ₩88,210 | ₩88,958 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,623 | ₩89,692 | ₩87,489 | ₩89,291 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,613 | ₩84,071 | ₩80,587 | ₩83,858 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,784 | ₩79,479 | ₩78,344 | ₩78,958 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,117 | ₩78,971 | ₩77,356 | ₩78,437 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,358 | ₩79,786 | ₩77,302 | ₩78,557 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,320 | ₩81,908 | ₩80,306 | ₩81,535 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩79,959 | ₩82,436 | ₩79,345 | ₩79,799 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,345 | ₩80,013 | ₩79,191 | ₩79,639 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,149 | ₩82,215 | ₩80,540 | ₩80,733 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,814 | ₩81,535 | ₩80,079 | ₩80,974 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩81,895 | ₩82,509 | ₩81,187 | ₩82,416 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩81,001 | ₩84,492 | ₩81,001 | ₩84,432 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,318 | ₩80,079 | ₩79,058 | ₩79,839 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,373 | ₩80,987 | ₩78,871 | ₩79,786 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,533 | ₩81,875 | ₩80,253 | ₩81,468 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,815 | ₩82,536 | ₩79,425 | ₩80,119 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩81,948 | ₩83,551 | ₩81,515 | ₩82,589 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,613 | ₩81,268 | ₩80,213 | ₩81,081 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,268 | ₩82,229 | ₩80,687 | ₩81,535 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,655 | ₩82,656 | ₩80,426 | ₩81,388 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,665 | ₩80,480 | ₩78,771 | ₩79,612 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,325 | ₩75,400 | ₩73,484 | ₩75,139 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,156 | ₩72,042 | ₩66,929 | ₩70,760 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,168 | ₩67,209 | ₩66,107 | ₩66,755 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,513 | ₩66,755 | ₩65,513 | ₩66,421 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,806 | ₩65,313 | ₩64,565 | ₩64,993 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,674 | ₩66,101 | ₩64,899 | ₩65,487 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,061 | ₩66,181 | ₩65,366 | ₩65,473 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,288 | ₩66,361 | ₩65,300 | ₩65,593 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,089 | ₩67,089 | ₩65,894 | ₩66,128 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,369 | ₩67,536 | ₩66,662 | ₩67,156 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,341 | ₩67,149 | ₩66,268 | ₩66,595 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,288 | ₩67,109 | ₩65,994 | ₩67,009 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩65,967 | ₩66,581 | ₩65,714 | ₩66,395 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,806 | ₩66,221 | ₩64,592 | ₩65,994 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩65,927 | ₩65,965 | ₩64,485 | ₩65,059 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩66,955 | ₩67,362 | ₩66,782 | ₩66,969 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,301 | ₩66,902 | ₩65,634 | ₩65,687 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,393 | ₩66,248 | ₩64,792 | ₩66,007 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,102 | ₩67,917 | ₩66,608 | ₩67,129 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,568 | ₩66,621 | ₩65,847 | ₩66,381 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,196 | ₩67,436 | ₩66,822 | ₩67,009 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩67,876 | ₩68,651 | ₩67,823 | ₩68,197 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,664 | ₩69,265 | ₩68,344 | ₩68,744 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,715 | ₩68,023 | ₩66,248 | ₩67,356 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩64,979 | ₩66,595 | ₩64,619 | ₩66,368 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,435 | ₩67,089 | ₩66,161 | ₩66,461 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,569 | ₩67,850 | ₩66,949 | ₩67,209 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,128 | ₩67,209 | ₩65,714 | ₩66,795 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,619 | ₩65,113 | ₩63,898 | ₩64,379 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,395 | ₩66,975 | ₩65,941 | ₩66,168 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,819 | ₩65,694 | ₩64,632 | ₩65,420 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩63,938 | ₩64,539 | ₩63,644 | ₩64,405 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,233 | ₩66,461 | ₩64,792 | ₩66,034 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,524 | ₩66,181 | ₩63,404 | ₩65,954 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,831 | ₩64,379 | ₩63,284 | ₩63,604 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,800 | ₩62,616 | ₩60,600 | ₩62,082 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,480 | ₩61,241 | ₩60,133 | ₩60,774 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩62,015 | ₩62,750 | ₩60,974 | ₩62,443 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,854 | ₩62,643 | ₩60,834 | ₩61,788 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,297 | ₩63,377 | ₩60,053 | ₩61,281 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩63,978 | ₩64,245 | ₩61,121 | ₩61,962 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,192 | ₩65,019 | ₩64,085 | ₩64,552 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,276 | ₩67,910 | ₩66,501 | ₩66,702 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,595 | ₩66,635 | ₩64,425 | ₩65,153 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,209 | ₩68,771 | ₩66,288 | ₩66,555 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,330 | ₩68,584 | ₩67,663 | ₩67,970 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,198 | ₩69,666 | ₩68,617 | ₩68,958 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,647 | ₩66,688 | ₩65,246 | ₩65,874 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩64,993 | ₩66,181 | ₩64,505 | ₩65,847 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,711 | ₩65,079 | ₩63,711 | ₩64,112 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,525 | ₩64,752 | ₩62,910 | ₩64,272 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,820 | ₩66,528 | ₩65,533 | ₩65,647 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,312 | ₩64,565 | ₩61,254 | ₩62,483 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,433 | ₩66,794 | ₩65,153 | ₩65,874 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,145 | ₩69,552 | ₩67,543 | ₩67,730 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,441 | ₩71,501 | ₩68,758 | ₩69,639 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,312 | ₩74,565 | ₩73,110 | ₩74,071 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,660 | ₩76,989 | ₩75,046 | ₩76,127 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,693 | ₩76,334 | ₩75,113 | ₩76,021 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,810 | ₩78,137 | ₩77,269 | ₩77,636 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,532 | ₩80,914 | ₩78,424 | ₩78,691 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,066 | ₩80,133 | ₩78,384 | ₩78,571 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,073 | ₩80,894 | ₩79,445 | ₩80,466 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,066 | ₩80,680 | ₩79,652 | ₩80,493 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,332 | ₩79,852 | ₩78,878 | ₩79,572 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,079 | ₩80,106 | ₩78,804 | ₩79,652 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩82,976 | ₩83,017 | ₩81,495 | ₩82,029 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩82,896 | ₩85,159 | ₩82,516 | ₩84,472 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,083 | ₩83,177 | ₩81,655 | ₩82,563 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,671 | ₩83,898 | ₩82,790 | ₩83,831 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,178 | ₩85,239 | ₩83,430 | ₩85,006 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,563 | ₩83,457 | ₩82,476 | ₩83,190 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩84,031 | ₩84,031 | ₩82,469 | ₩83,150 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩85,006 | ₩85,153 | ₩84,178 | ₩84,512 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,565 | ₩84,812 | ₩84,018 | ₩84,725 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩81,935 | ₩83,831 | ₩81,441 | ₩83,083 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,294 | ₩82,009 | ₩81,047 | ₩81,401 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩79,011 | ₩79,612 | ₩78,958 | ₩79,305 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩79,879 | ₩79,879 | ₩77,743 | ₩78,344 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,145 | ₩79,332 | ₩78,517 | ₩79,225 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,673 | ₩81,241 | ₩79,398 | ₩79,799 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,241 | ₩81,345 | ₩80,333 | ₩80,600 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,587 | ₩81,735 | ₩79,932 | ₩80,747 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,535 | ₩82,576 | ₩81,321 | ₩81,935 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩78,958 | ₩79,559 | ₩77,689 | ₩77,903 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,117 | ₩79,438 | ₩77,623 | ₩79,265 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,652 | ₩81,441 | ₩79,198 | ₩80,493 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩77,883 | ₩78,337 | ₩76,034 | ₩78,290 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,316 | ₩78,210 | ₩76,461 | ₩77,930 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,436 | ₩79,091 | ₩76,742 | ₩77,182 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩73,991 | ₩76,361 | ₩73,564 | ₩76,221 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,126 | ₩76,221 | ₩74,712 | ₩76,154 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩73,884 | ₩75,406 | ₩73,257 | ₩74,912 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,300 | ₩75,433 | ₩73,404 | ₩74,125 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,141 | ₩71,768 | ₩70,333 | ₩71,695 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,176 | ₩73,123 | ₩71,868 | ₩72,443 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,718 | ₩70,079 | ₩68,264 | ₩69,625 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,214 | ₩71,868 | ₩70,560 | ₩70,827 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,385 | ₩71,234 | ₩68,998 | ₩70,440 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,507 | ₩70,680 | ₩68,771 | ₩69,078 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,345 | ₩69,345 | ₩68,077 | ₩68,584 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,109 | ₩72,589 | ₩70,760 | ₩71,214 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,472 | ₩74,826 | ₩73,324 | ₩73,671 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,350 | ₩73,577 | ₩71,615 | ₩72,055 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,591 | ₩74,672 | ₩72,850 | ₩73,457 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,297 | ₩73,324 | ₩72,149 | ₩72,963 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,095 | ₩73,404 | ₩71,508 | ₩73,043 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,353 | ₩75,446 | ₩73,684 | ₩73,884 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,675 | ₩77,943 | ₩76,328 | ₩77,543 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩76,902 | ₩77,556 | ₩75,914 | ₩76,955 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩76,007 | ₩76,969 | ₩73,724 | ₩74,058 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩72,950 | ₩73,524 | ₩72,122 | ₩73,284 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,057 | ₩74,252 | ₩72,523 | ₩73,497 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,724 | ₩74,699 | ₩72,095 | ₩72,896 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,521 | ₩72,376 | ₩71,014 | ₩71,815 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,755 | ₩71,908 | ₩70,427 | ₩70,840 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,527 | ₩75,807 | ₩73,484 | ₩74,138 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,685 | ₩77,095 | ₩74,218 | ₩76,087 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,826 | ₩71,788 | ₩68,838 | ₩71,001 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,210 | ₩73,003 | ₩68,197 | ₩71,949 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,811 | ₩69,058 | ₩67,756 | ₩68,264 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩70,894 | ₩71,081 | ₩69,238 | ₩70,200 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,292 | ₩72,421 | ₩68,905 | ₩72,015 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,540 | ₩67,382 | ₩65,353 | ₩67,115 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,771 | ₩68,945 | ₩66,475 | ₩67,062 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,706 | ₩70,880 | ₩69,265 | ₩70,507 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,651 | ₩69,946 | ₩68,304 | ₩69,852 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,812 | ₩71,147 | ₩68,517 | ₩68,945 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,800 | ₩71,041 | ₩69,305 | ₩70,507 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩70,039 | ₩72,322 | ₩69,579 | ₩71,601 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,747 | ₩71,081 | ₩67,743 | ₩68,023 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,827 | ₩71,041 | ₩68,424 | ₩70,320 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,069 | ₩72,896 | ₩70,694 | ₩71,601 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩71,868 | ₩74,105 | ₩71,281 | ₩73,684 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,852 | ₩74,492 | ₩69,832 | ₩72,937 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩72,910 | ₩73,711 | ₩64,826 | ₩66,301 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,317 | ₩78,798 | ₩74,966 | ₩76,394 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,681 | ₩81,681 | ₩75,874 | ₩79,585 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,294 | ₩82,656 | ₩80,800 | ₩81,201 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,261 | ₩88,103 | ₩85,206 | ₩87,275 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,321 | ₩91,481 | ₩86,621 | ₩87,489 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,644 | ₩94,271 | ₩92,509 | ₩92,736 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩91,855 | ₩93,150 | ₩90,813 | ₩93,043 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,281 | ₩92,509 | ₩90,640 | ₩91,201 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,417 | ₩94,986 | ₩92,202 | ₩93,217 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,283 | ₩93,684 | ₩92,135 | ₩93,123 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,270 | ₩94,325 | ₩90,834 | ₩93,911 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,725 | ₩95,166 | ₩92,923 | ₩93,310 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩99,865 | ₩99,932 | ₩98,210 | ₩99,572 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩100,853 | ₩101,161 | ₩99,131 | ₩99,238 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,759 | ₩102,135 | ₩99,405 | ₩101,881 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,287 | ₩98,617 | ₩95,994 | ₩98,504 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩93,998 | ₩96,261 | ₩93,911 | ₩95,339 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,392 | ₩95,927 | ₩93,577 | ₩94,098 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,364 | ₩95,313 | ₩92,976 | ₩94,739 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,339 | ₩96,027 | ₩94,445 | ₩94,792 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,397 | ₩98,424 | ₩95,099 | ₩96,394 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,752 | ₩98,891 | ₩96,327 | ₩98,277 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,643 | ₩94,959 | ₩92,202 | ₩93,644 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,736 | ₩92,743 | ₩90,827 | ₩91,267 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩91,908 | ₩93,290 | ₩91,568 | ₩91,601 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,267 | ₩91,935 | ₩90,707 | ₩90,854 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩92,836 | ₩92,896 | ₩90,306 | ₩91,321 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩90,934 | ₩91,428 | ₩90,119 | ₩91,054 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,441 | ₩92,149 | ₩90,293 | ₩91,454 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩93,884 | ₩94,365 | ₩91,668 | ₩92,162 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩91,908 | ₩93,297 | ₩90,600 | ₩91,908 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,376 | ₩93,230 | ₩88,090 | ₩88,263 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,561 | ₩94,311 | ₩88,998 | ₩89,585 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,733 | ₩92,035 | ₩90,600 | ₩91,441 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,310 | ₩93,844 | ₩88,864 | ₩89,518 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,234 | ₩96,808 | ₩93,417 | ₩94,231 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,178 | ₩95,900 | ₩93,203 | ₩95,847 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩95,994 | ₩98,704 | ₩95,640 | ₩96,594 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,278 | ₩98,851 | ₩93,964 | ₩97,222 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,393 | ₩95,820 | ₩93,591 | ₩94,779 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,525 | ₩95,553 | ₩92,082 | ₩93,323 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩96,902 | ₩97,409 | ₩94,939 | ₩96,635 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,755 | ₩97,876 | ₩95,874 | ₩97,102 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,643 | ₩96,434 | ₩92,336 | ₩95,126 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,079 | ₩90,567 | ₩87,556 | ₩89,345 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,222 | ₩97,297 | ₩94,325 | ₩94,805 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,214 | ₩94,498 | ₩90,546 | ₩93,964 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩91,054 | ₩92,062 | ₩89,946 | ₩91,267 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,745 | ₩93,243 | ₩89,044 | ₩93,097 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,409 | ₩89,412 | ₩85,994 | ₩88,330 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,446 | ₩95,687 | ₩89,779 | ₩90,199 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,219 | ₩96,528 | ₩92,442 | ₩93,444 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,793 | ₩98,050 | ₩95,019 | ₩96,982 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,330 | ₩100,279 | ₩95,246 | ₩95,914 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,612 | ₩101,801 | ₩98,343 | ₩98,504 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩107,035 | ₩108,116 | ₩102,242 | ₩102,375 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,532 | ₩109,665 | ₩105,366 | ₩106,127 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,278 | ₩109,431 | ₩107,289 | ₩107,435 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩111,027 | ₩111,147 | ₩109,438 | ₩110,880 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,752 | ₩108,617 | ₩103,938 | ₩108,544 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,582 | ₩107,596 | ₩104,859 | ₩105,446 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,329 | ₩109,385 | ₩106,795 | ₩108,610 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,517 | ₩109,598 | ₩104,058 | ₩105,299 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,442 | ₩113,070 | ₩110,132 | ₩111,481 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩114,945 | ₩116,167 | ₩113,577 | ₩114,845 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,443 | ₩113,497 | ₩111,120 | ₩111,267 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩118,770 | ₩118,891 | ₩114,298 | ₩115,700 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,359 | ₩121,507 | ₩118,704 | ₩118,851 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,466 | ₩121,160 | ₩119,772 | ₩120,279 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,447 | ₩116,568 | ₩114,792 | ₩115,740 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,151 | ₩116,528 | ₩113,744 | ₩115,379 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,203 | ₩114,204 | ₩112,375 | ₩112,816 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩113,791 | ₩119,358 | ₩113,176 | ₩117,008 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩115,940 | ₩116,901 | ₩114,939 | ₩116,007 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,453 | ₩112,509 | ₩109,371 | ₩111,427 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,354 | ₩116,688 | ₩112,522 | ₩113,216 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,728 | ₩117,536 | ₩115,232 | ₩116,461 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩115,940 | ₩118,904 | ₩114,999 | ₩117,876 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩119,785 | ₩121,441 | ₩119,158 | ₩121,307 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩127,769 | ₩128,390 | ₩121,321 | ₩122,055 | -4.47% | 885.2만 |
|---|