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 | ₩85,657 | ₩86,038 | ₩84,934 | ₩84,988 | -0.78% | 117.8만 |
| 2026.10.08 | ₩85,001 | ₩85,469 | ₩83,008 | ₩84,413 | -0.69% | 151.2만 |
| 2026.10.07 | ₩86,004 | ₩86,406 | ₩85,456 | ₩86,125 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,874 | ₩89,602 | ₩88,231 | ₩88,466 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,974 | ₩89,623 | ₩87,797 | ₩88,586 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,469 | ₩90,137 | ₩86,707 | ₩87,088 | -2.66% | 194.8만 |
| 2026.10.01 | ₩86,218 | ₩88,131 | ₩86,218 | ₩87,529 | +1.52% | 164.7만 |
| 2026.09.30 | ₩88,024 | ₩88,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,392 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩87,141 | ₩87,275 | ₩85,643 | ₩86,379 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,339 | ₩87,208 | ₩85,296 | ₩86,138 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,914 | ₩87,182 | ₩85,924 | ₩86,807 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,566 | ₩87,783 | ₩86,165 | ₩87,262 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,439 | ₩88,853 | ₩86,352 | ₩87,355 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,666 | ₩89,683 | ₩88,372 | ₩89,121 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,783 | ₩89,857 | ₩87,650 | ₩89,455 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,761 | ₩84,226 | ₩80,735 | ₩84,012 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,929 | ₩79,624 | ₩78,487 | ₩79,103 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,260 | ₩79,116 | ₩77,498 | ₩78,581 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,504 | ₩79,932 | ₩77,444 | ₩78,701 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,467 | ₩82,059 | ₩80,454 | ₩81,684 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩80,106 | ₩82,587 | ₩79,491 | ₩79,945 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,491 | ₩80,159 | ₩79,337 | ₩79,785 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,299 | ₩82,366 | ₩80,688 | ₩80,882 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,962 | ₩81,684 | ₩80,226 | ₩81,122 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩82,045 | ₩82,661 | ₩81,336 | ₩82,567 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩81,149 | ₩84,647 | ₩81,149 | ₩84,587 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,464 | ₩80,226 | ₩79,203 | ₩79,985 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,521 | ₩81,136 | ₩79,016 | ₩79,932 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,681 | ₩82,025 | ₩80,400 | ₩81,617 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,965 | ₩82,687 | ₩79,571 | ₩80,266 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩82,099 | ₩83,704 | ₩81,664 | ₩82,741 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,761 | ₩81,417 | ₩80,360 | ₩81,229 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,417 | ₩82,380 | ₩80,835 | ₩81,684 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,805 | ₩82,808 | ₩80,574 | ₩81,537 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,812 | ₩80,628 | ₩78,915 | ₩79,758 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,461 | ₩75,538 | ₩73,619 | ₩75,277 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,279 | ₩72,174 | ₩67,051 | ₩70,890 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,289 | ₩67,332 | ₩66,229 | ₩66,878 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,634 | ₩66,878 | ₩65,634 | ₩66,543 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,925 | ₩65,433 | ₩64,684 | ₩65,112 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,794 | ₩66,222 | ₩65,018 | ₩65,607 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,182 | ₩66,302 | ₩65,486 | ₩65,593 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,409 | ₩66,483 | ₩65,420 | ₩65,714 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,212 | ₩67,212 | ₩66,015 | ₩66,249 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,493 | ₩67,660 | ₩66,784 | ₩67,279 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,463 | ₩67,272 | ₩66,389 | ₩66,717 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,409 | ₩67,232 | ₩66,115 | ₩67,132 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩66,088 | ₩66,704 | ₩65,834 | ₩66,516 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,925 | ₩66,342 | ₩64,711 | ₩66,115 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩66,048 | ₩66,086 | ₩64,604 | ₩65,179 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩67,078 | ₩67,486 | ₩66,904 | ₩67,092 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,423 | ₩67,025 | ₩65,754 | ₩65,807 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,513 | ₩66,369 | ₩64,911 | ₩66,128 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,225 | ₩68,041 | ₩66,730 | ₩67,252 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,690 | ₩66,744 | ₩65,968 | ₩66,503 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,319 | ₩67,560 | ₩66,944 | ₩67,132 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩68,001 | ₩68,777 | ₩67,948 | ₩68,322 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,790 | ₩69,392 | ₩68,469 | ₩68,870 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,837 | ₩68,148 | ₩66,369 | ₩67,479 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩65,099 | ₩66,717 | ₩64,737 | ₩66,490 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,556 | ₩67,212 | ₩66,282 | ₩66,583 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,693 | ₩67,974 | ₩67,071 | ₩67,332 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,249 | ₩67,332 | ₩65,834 | ₩66,918 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,737 | ₩65,232 | ₩64,015 | ₩64,497 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,516 | ₩67,098 | ₩66,062 | ₩66,289 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,938 | ₩65,814 | ₩64,751 | ₩65,540 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩64,055 | ₩64,657 | ₩63,761 | ₩64,523 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,353 | ₩66,583 | ₩64,911 | ₩66,155 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,641 | ₩66,302 | ₩63,520 | ₩66,075 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,948 | ₩64,497 | ₩63,400 | ₩63,721 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,912 | ₩62,731 | ₩60,711 | ₩62,196 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,591 | ₩61,353 | ₩60,243 | ₩60,885 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩62,129 | ₩62,865 | ₩61,086 | ₩62,557 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,966 | ₩62,758 | ₩60,945 | ₩61,902 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,413 | ₩63,494 | ₩60,163 | ₩61,394 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩64,095 | ₩64,363 | ₩61,233 | ₩62,076 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,309 | ₩65,139 | ₩64,202 | ₩64,671 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,399 | ₩68,034 | ₩66,623 | ₩66,824 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,717 | ₩66,757 | ₩64,543 | ₩65,272 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,332 | ₩68,897 | ₩66,409 | ₩66,677 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,456 | ₩68,710 | ₩67,787 | ₩68,095 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,325 | ₩69,793 | ₩68,743 | ₩69,084 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,767 | ₩66,811 | ₩65,366 | ₩65,995 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩65,112 | ₩66,302 | ₩64,624 | ₩65,968 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,828 | ₩65,199 | ₩63,828 | ₩64,229 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,644 | ₩64,871 | ₩63,025 | ₩64,390 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,941 | ₩66,650 | ₩65,654 | ₩65,767 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,430 | ₩64,684 | ₩61,367 | ₩62,597 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,553 | ₩66,916 | ₩65,272 | ₩65,995 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,272 | ₩69,680 | ₩67,667 | ₩67,854 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,572 | ₩71,632 | ₩68,884 | ₩69,767 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,448 | ₩74,702 | ₩73,244 | ₩74,207 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,799 | ₩77,130 | ₩75,184 | ₩76,267 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,832 | ₩76,474 | ₩75,251 | ₩76,160 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,952 | ₩78,280 | ₩77,411 | ₩77,779 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,678 | ₩81,062 | ₩78,568 | ₩78,835 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,213 | ₩80,280 | ₩78,528 | ₩78,715 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,220 | ₩81,042 | ₩79,591 | ₩80,614 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,213 | ₩80,828 | ₩79,798 | ₩80,641 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,477 | ₩79,999 | ₩79,022 | ₩79,718 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,226 | ₩80,253 | ₩78,949 | ₩79,798 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩83,129 | ₩83,169 | ₩81,644 | ₩82,179 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩83,048 | ₩85,316 | ₩82,667 | ₩84,627 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,236 | ₩83,329 | ₩81,805 | ₩82,714 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,824 | ₩84,052 | ₩82,941 | ₩83,985 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,333 | ₩85,396 | ₩83,584 | ₩85,162 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,714 | ₩83,610 | ₩82,627 | ₩83,343 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩84,185 | ₩84,185 | ₩82,620 | ₩83,303 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩85,162 | ₩85,309 | ₩84,333 | ₩84,667 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,720 | ₩84,968 | ₩84,172 | ₩84,881 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩82,085 | ₩83,985 | ₩81,591 | ₩83,236 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,443 | ₩82,159 | ₩81,196 | ₩81,550 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩79,156 | ₩79,758 | ₩79,103 | ₩79,450 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩80,026 | ₩80,026 | ₩77,886 | ₩78,487 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,290 | ₩79,477 | ₩78,661 | ₩79,370 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,821 | ₩81,390 | ₩79,544 | ₩79,945 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,390 | ₩81,494 | ₩80,480 | ₩80,748 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,735 | ₩81,885 | ₩80,079 | ₩80,895 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,684 | ₩82,727 | ₩81,470 | ₩82,085 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩79,103 | ₩79,705 | ₩77,832 | ₩78,046 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,260 | ₩79,584 | ₩77,765 | ₩79,410 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,798 | ₩81,591 | ₩79,343 | ₩80,641 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩78,026 | ₩78,481 | ₩76,173 | ₩78,434 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,458 | ₩78,354 | ₩76,601 | ₩78,073 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,578 | ₩79,236 | ₩76,882 | ₩77,324 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩74,127 | ₩76,501 | ₩73,699 | ₩76,361 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,264 | ₩76,361 | ₩74,849 | ₩76,294 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩74,020 | ₩75,545 | ₩73,391 | ₩75,050 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,438 | ₩75,572 | ₩73,538 | ₩74,261 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,271 | ₩71,900 | ₩70,462 | ₩71,826 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,308 | ₩73,258 | ₩72,000 | ₩72,575 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,844 | ₩70,208 | ₩68,389 | ₩69,753 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,345 | ₩72,000 | ₩70,690 | ₩70,957 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,512 | ₩71,365 | ₩69,125 | ₩70,569 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,636 | ₩70,810 | ₩68,897 | ₩69,205 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,472 | ₩69,472 | ₩68,202 | ₩68,710 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,241 | ₩72,723 | ₩70,890 | ₩71,345 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,609 | ₩74,963 | ₩73,458 | ₩73,806 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,485 | ₩73,712 | ₩71,746 | ₩72,188 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,726 | ₩74,809 | ₩72,983 | ₩73,592 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,431 | ₩73,458 | ₩72,281 | ₩73,097 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,228 | ₩73,538 | ₩71,639 | ₩73,177 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,491 | ₩75,585 | ₩73,819 | ₩74,020 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,815 | ₩78,086 | ₩76,468 | ₩77,685 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩77,043 | ₩77,698 | ₩76,053 | ₩77,096 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩76,147 | ₩77,110 | ₩73,860 | ₩74,194 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩73,084 | ₩73,659 | ₩72,254 | ₩73,418 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,191 | ₩74,388 | ₩72,656 | ₩73,632 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,860 | ₩74,836 | ₩72,228 | ₩73,030 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,653 | ₩72,509 | ₩71,144 | ₩71,947 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,887 | ₩72,040 | ₩70,556 | ₩70,970 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,665 | ₩75,946 | ₩73,619 | ₩74,274 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,823 | ₩77,237 | ₩74,354 | ₩76,227 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,954 | ₩71,920 | ₩68,964 | ₩71,131 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,335 | ₩73,137 | ₩68,322 | ₩72,081 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,937 | ₩69,185 | ₩67,881 | ₩68,389 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩71,024 | ₩71,211 | ₩69,365 | ₩70,328 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,419 | ₩72,554 | ₩69,031 | ₩72,147 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,660 | ₩67,506 | ₩65,473 | ₩67,239 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,897 | ₩69,071 | ₩66,597 | ₩67,185 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,833 | ₩71,011 | ₩69,392 | ₩70,636 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,777 | ₩70,074 | ₩68,429 | ₩69,981 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,940 | ₩71,278 | ₩68,643 | ₩69,071 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,930 | ₩71,171 | ₩69,432 | ₩70,636 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩70,168 | ₩72,455 | ₩69,706 | ₩71,733 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,877 | ₩71,211 | ₩67,867 | ₩68,148 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,957 | ₩71,171 | ₩68,549 | ₩70,449 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,201 | ₩73,030 | ₩70,823 | ₩71,733 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩72,000 | ₩74,241 | ₩71,412 | ₩73,819 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,981 | ₩74,629 | ₩69,961 | ₩73,070 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩73,044 | ₩73,846 | ₩64,945 | ₩66,423 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,461 | ₩78,942 | ₩75,103 | ₩76,535 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,831 | ₩81,831 | ₩76,013 | ₩79,731 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,443 | ₩82,808 | ₩80,949 | ₩81,350 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,419 | ₩88,265 | ₩85,362 | ₩87,436 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,488 | ₩91,649 | ₩86,780 | ₩87,650 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,816 | ₩94,444 | ₩92,679 | ₩92,906 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩92,023 | ₩93,321 | ₩90,980 | ₩93,214 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,448 | ₩92,679 | ₩90,806 | ₩91,368 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,588 | ₩95,160 | ₩92,371 | ₩93,388 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,455 | ₩93,856 | ₩92,304 | ₩93,294 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,441 | ₩94,498 | ₩91,000 | ₩94,083 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,899 | ₩95,341 | ₩93,093 | ₩93,481 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩100,049 | ₩100,116 | ₩98,390 | ₩99,754 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩101,039 | ₩101,346 | ₩99,313 | ₩99,420 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,942 | ₩102,323 | ₩99,587 | ₩102,068 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,464 | ₩98,798 | ₩96,170 | ₩98,684 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩94,170 | ₩96,437 | ₩94,083 | ₩95,514 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,565 | ₩96,103 | ₩93,749 | ₩94,271 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,535 | ₩95,488 | ₩93,147 | ₩94,913 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,514 | ₩96,203 | ₩94,618 | ₩94,966 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,577 | ₩98,604 | ₩95,274 | ₩96,571 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,930 | ₩99,072 | ₩96,504 | ₩98,457 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,813 | ₩95,133 | ₩92,371 | ₩93,816 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,906 | ₩92,913 | ₩90,994 | ₩91,435 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩92,077 | ₩93,461 | ₩91,736 | ₩91,769 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,435 | ₩92,104 | ₩90,873 | ₩91,020 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩93,007 | ₩93,067 | ₩90,472 | ₩91,488 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩91,101 | ₩91,595 | ₩90,285 | ₩91,221 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,609 | ₩92,318 | ₩90,459 | ₩91,622 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩94,057 | ₩94,538 | ₩91,836 | ₩92,331 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩92,077 | ₩93,468 | ₩90,766 | ₩92,077 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,545 | ₩93,401 | ₩88,252 | ₩88,425 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,729 | ₩94,485 | ₩89,161 | ₩89,750 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,900 | ₩92,204 | ₩90,766 | ₩91,609 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,481 | ₩94,016 | ₩89,027 | ₩89,683 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,411 | ₩96,986 | ₩93,588 | ₩94,404 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,351 | ₩96,076 | ₩93,374 | ₩96,023 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩96,170 | ₩98,885 | ₩95,815 | ₩96,772 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,451 | ₩99,032 | ₩94,137 | ₩97,400 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,568 | ₩95,996 | ₩93,762 | ₩94,953 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,699 | ₩95,728 | ₩92,251 | ₩93,495 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩97,079 | ₩97,588 | ₩95,113 | ₩96,812 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,932 | ₩98,056 | ₩96,049 | ₩97,280 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,813 | ₩96,611 | ₩92,505 | ₩95,300 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,245 | ₩90,733 | ₩87,717 | ₩89,509 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,400 | ₩97,475 | ₩94,498 | ₩94,979 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,381 | ₩94,672 | ₩90,713 | ₩94,137 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩91,221 | ₩92,231 | ₩90,111 | ₩91,435 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,910 | ₩93,414 | ₩89,208 | ₩93,267 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,569 | ₩89,576 | ₩86,152 | ₩88,492 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,621 | ₩95,862 | ₩89,944 | ₩90,365 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,394 | ₩96,705 | ₩92,612 | ₩93,615 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,969 | ₩98,230 | ₩95,193 | ₩97,160 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,511 | ₩100,463 | ₩95,421 | ₩96,090 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,795 | ₩101,988 | ₩98,524 | ₩98,684 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩107,231 | ₩108,315 | ₩102,430 | ₩102,563 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,733 | ₩109,866 | ₩105,559 | ₩106,322 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,478 | ₩109,632 | ₩107,486 | ₩107,633 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩111,231 | ₩111,351 | ₩109,639 | ₩111,084 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,944 | ₩108,816 | ₩104,128 | ₩108,743 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,780 | ₩107,793 | ₩105,051 | ₩105,640 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,526 | ₩109,585 | ₩106,991 | ₩108,810 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,716 | ₩109,799 | ₩104,249 | ₩105,493 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,648 | ₩113,277 | ₩110,334 | ₩111,685 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩115,156 | ₩116,380 | ₩113,785 | ₩115,056 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,652 | ₩113,705 | ₩111,324 | ₩111,471 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩118,988 | ₩119,109 | ₩114,508 | ₩115,912 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,580 | ₩121,730 | ₩118,922 | ₩119,069 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,687 | ₩121,383 | ₩119,992 | ₩120,500 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,661 | ₩116,781 | ₩115,003 | ₩115,952 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,361 | ₩116,741 | ₩113,953 | ₩115,591 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,411 | ₩114,414 | ₩112,582 | ₩113,023 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩113,999 | ₩119,577 | ₩113,384 | ₩117,223 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩116,153 | ₩117,116 | ₩115,150 | ₩116,220 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,656 | ₩112,715 | ₩109,572 | ₩111,632 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,567 | ₩116,902 | ₩112,729 | ₩113,424 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,942 | ₩117,751 | ₩115,444 | ₩116,674 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩116,153 | ₩119,122 | ₩115,210 | ₩118,092 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩120,005 | ₩121,664 | ₩119,376 | ₩121,530 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩128,004 | ₩128,625 | ₩121,543 | ₩122,279 | -4.47% | 885.2만 |
|---|