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 | ₩85,433 | ₩85,813 | ₩84,713 | ₩84,766 | -0.78% | 117.8만 |
| 2026.10.08 | ₩84,780 | ₩85,246 | ₩82,792 | ₩84,193 | -0.69% | 151.2만 |
| 2026.10.07 | ₩85,780 | ₩86,180 | ₩85,233 | ₩85,900 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,642 | ₩89,369 | ₩88,001 | ₩88,235 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,742 | ₩89,389 | ₩87,568 | ₩88,355 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,235 | ₩89,902 | ₩86,480 | ₩86,861 | -2.66% | 194.8만 |
| 2026.10.01 | ₩85,994 | ₩87,901 | ₩85,994 | ₩87,301 | +1.52% | 164.7만 |
| 2026.09.30 | ₩87,794 | ₩88,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,167 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩86,914 | ₩87,047 | ₩85,420 | ₩86,154 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,114 | ₩86,981 | ₩85,073 | ₩85,913 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,687 | ₩86,954 | ₩85,700 | ₩86,580 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,340 | ₩87,554 | ₩85,940 | ₩87,034 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,208 | ₩88,622 | ₩86,127 | ₩87,127 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,435 | ₩89,449 | ₩88,141 | ₩88,888 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,554 | ₩89,622 | ₩87,421 | ₩89,222 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,551 | ₩84,006 | ₩80,524 | ₩83,792 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,723 | ₩79,417 | ₩78,283 | ₩78,896 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,056 | ₩78,910 | ₩77,295 | ₩78,376 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,297 | ₩79,723 | ₩77,242 | ₩78,496 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,257 | ₩81,845 | ₩80,244 | ₩81,471 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩79,897 | ₩82,372 | ₩79,283 | ₩79,737 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,283 | ₩79,950 | ₩79,130 | ₩79,577 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,085 | ₩82,151 | ₩80,477 | ₩80,671 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,751 | ₩81,471 | ₩80,017 | ₩80,911 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩81,831 | ₩82,445 | ₩81,124 | ₩82,352 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩80,937 | ₩84,426 | ₩80,937 | ₩84,366 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,257 | ₩80,017 | ₩78,996 | ₩79,777 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,310 | ₩80,924 | ₩78,810 | ₩79,723 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,470 | ₩81,811 | ₩80,190 | ₩81,404 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,751 | ₩82,472 | ₩79,363 | ₩80,057 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩81,885 | ₩83,485 | ₩81,451 | ₩82,525 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,551 | ₩81,204 | ₩80,150 | ₩81,017 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,204 | ₩82,165 | ₩80,624 | ₩81,471 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,591 | ₩82,592 | ₩80,364 | ₩81,324 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,603 | ₩80,417 | ₩78,710 | ₩79,550 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,267 | ₩75,341 | ₩73,427 | ₩75,081 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,103 | ₩71,986 | ₩66,876 | ₩70,705 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,116 | ₩67,157 | ₩66,056 | ₩66,703 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,462 | ₩66,703 | ₩65,462 | ₩66,369 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,755 | ₩65,262 | ₩64,515 | ₩64,942 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,622 | ₩66,049 | ₩64,849 | ₩65,436 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,009 | ₩66,129 | ₩65,316 | ₩65,422 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,236 | ₩66,309 | ₩65,249 | ₩65,542 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,037 | ₩67,037 | ₩65,843 | ₩66,076 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,317 | ₩67,483 | ₩66,610 | ₩67,103 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,289 | ₩67,097 | ₩66,216 | ₩66,543 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,236 | ₩67,057 | ₩65,943 | ₩66,956 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩65,916 | ₩66,530 | ₩65,662 | ₩66,343 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,755 | ₩66,169 | ₩64,542 | ₩65,943 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩65,876 | ₩65,913 | ₩64,435 | ₩65,009 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩66,903 | ₩67,310 | ₩66,730 | ₩66,916 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,249 | ₩66,850 | ₩65,582 | ₩65,636 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,342 | ₩66,196 | ₩64,742 | ₩65,956 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,050 | ₩67,864 | ₩66,556 | ₩67,077 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,516 | ₩66,570 | ₩65,796 | ₩66,329 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,143 | ₩67,383 | ₩66,770 | ₩66,956 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩67,824 | ₩68,597 | ₩67,770 | ₩68,144 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,611 | ₩69,211 | ₩68,291 | ₩68,691 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,663 | ₩67,970 | ₩66,196 | ₩67,303 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩64,929 | ₩66,543 | ₩64,569 | ₩66,316 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,383 | ₩67,037 | ₩66,109 | ₩66,410 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,517 | ₩67,797 | ₩66,896 | ₩67,157 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,076 | ₩67,157 | ₩65,662 | ₩66,743 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,569 | ₩65,062 | ₩63,848 | ₩64,328 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,343 | ₩66,923 | ₩65,889 | ₩66,116 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,769 | ₩65,642 | ₩64,582 | ₩65,369 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩63,888 | ₩64,488 | ₩63,595 | ₩64,355 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,182 | ₩66,410 | ₩64,742 | ₩65,983 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,475 | ₩66,129 | ₩63,355 | ₩65,903 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,781 | ₩64,328 | ₩63,234 | ₩63,555 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,753 | ₩62,567 | ₩60,553 | ₩62,034 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,433 | ₩61,193 | ₩60,086 | ₩60,726 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩61,967 | ₩62,701 | ₩60,927 | ₩62,394 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,806 | ₩62,594 | ₩60,786 | ₩61,740 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,248 | ₩63,328 | ₩60,006 | ₩61,233 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩63,928 | ₩64,195 | ₩61,073 | ₩61,914 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,142 | ₩64,969 | ₩64,035 | ₩64,502 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,223 | ₩67,857 | ₩66,450 | ₩66,650 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,543 | ₩66,583 | ₩64,375 | ₩65,102 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,157 | ₩68,717 | ₩66,236 | ₩66,503 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,277 | ₩68,531 | ₩67,610 | ₩67,917 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,144 | ₩69,611 | ₩68,564 | ₩68,904 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,596 | ₩66,636 | ₩65,196 | ₩65,823 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩64,942 | ₩66,129 | ₩64,455 | ₩65,796 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,661 | ₩65,029 | ₩63,661 | ₩64,062 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,475 | ₩64,702 | ₩62,861 | ₩64,222 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,769 | ₩66,476 | ₩65,482 | ₩65,596 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,262 | ₩64,515 | ₩61,207 | ₩62,434 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,382 | ₩66,742 | ₩65,102 | ₩65,823 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,091 | ₩69,498 | ₩67,490 | ₩67,677 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,386 | ₩71,446 | ₩68,704 | ₩69,585 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,254 | ₩74,507 | ₩73,053 | ₩74,014 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,601 | ₩76,929 | ₩74,988 | ₩76,068 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,635 | ₩76,275 | ₩75,054 | ₩75,961 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,749 | ₩78,076 | ₩77,209 | ₩77,576 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,470 | ₩80,851 | ₩78,363 | ₩78,629 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,004 | ₩80,070 | ₩78,323 | ₩78,509 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,010 | ₩80,831 | ₩79,383 | ₩80,404 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,004 | ₩80,617 | ₩79,590 | ₩80,430 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,270 | ₩79,790 | ₩78,816 | ₩79,510 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,017 | ₩80,044 | ₩78,743 | ₩79,590 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩82,912 | ₩82,952 | ₩81,431 | ₩81,965 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩82,832 | ₩85,093 | ₩82,452 | ₩84,406 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,019 | ₩83,112 | ₩81,591 | ₩82,498 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,606 | ₩83,832 | ₩82,725 | ₩83,766 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,112 | ₩85,173 | ₩83,365 | ₩84,940 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,498 | ₩83,392 | ₩82,412 | ₩83,125 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩83,966 | ₩83,966 | ₩82,405 | ₩83,085 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩84,940 | ₩85,086 | ₩84,112 | ₩84,446 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,499 | ₩84,746 | ₩83,952 | ₩84,659 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩81,871 | ₩83,766 | ₩81,378 | ₩83,019 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,231 | ₩81,945 | ₩80,984 | ₩81,338 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩78,950 | ₩79,550 | ₩78,896 | ₩79,243 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩79,817 | ₩79,817 | ₩77,682 | ₩78,283 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,083 | ₩79,270 | ₩78,456 | ₩79,163 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,611 | ₩81,178 | ₩79,337 | ₩79,737 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,178 | ₩81,282 | ₩80,270 | ₩80,537 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,524 | ₩81,671 | ₩79,870 | ₩80,684 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,471 | ₩82,512 | ₩81,258 | ₩81,871 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩78,896 | ₩79,497 | ₩77,629 | ₩77,842 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,056 | ₩79,377 | ₩77,562 | ₩79,203 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,590 | ₩81,378 | ₩79,136 | ₩80,430 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩77,822 | ₩78,276 | ₩75,975 | ₩78,229 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,255 | ₩78,149 | ₩76,402 | ₩77,869 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,375 | ₩79,030 | ₩76,682 | ₩77,122 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩73,934 | ₩76,302 | ₩73,507 | ₩76,161 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,068 | ₩76,161 | ₩74,654 | ₩76,095 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩73,827 | ₩75,348 | ₩73,200 | ₩74,854 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,241 | ₩75,374 | ₩73,347 | ₩74,067 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,085 | ₩71,712 | ₩70,278 | ₩71,639 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,119 | ₩73,066 | ₩71,812 | ₩72,386 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,664 | ₩70,025 | ₩68,210 | ₩69,571 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,159 | ₩71,812 | ₩70,505 | ₩70,772 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,331 | ₩71,179 | ₩68,944 | ₩70,385 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,452 | ₩70,625 | ₩68,717 | ₩69,024 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,291 | ₩69,291 | ₩68,024 | ₩68,531 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,053 | ₩72,533 | ₩70,705 | ₩71,159 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,414 | ₩74,767 | ₩73,267 | ₩73,613 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,293 | ₩73,520 | ₩71,559 | ₩71,999 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,533 | ₩74,614 | ₩72,793 | ₩73,400 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,240 | ₩73,267 | ₩72,093 | ₩72,906 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,039 | ₩73,347 | ₩71,452 | ₩72,986 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,294 | ₩75,388 | ₩73,627 | ₩73,827 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,615 | ₩77,882 | ₩76,268 | ₩77,482 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩76,842 | ₩77,496 | ₩75,855 | ₩76,895 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩75,948 | ₩76,909 | ₩73,667 | ₩74,000 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩72,893 | ₩73,467 | ₩72,066 | ₩73,227 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,000 | ₩74,194 | ₩72,466 | ₩73,440 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,667 | ₩74,641 | ₩72,039 | ₩72,840 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,466 | ₩72,319 | ₩70,959 | ₩71,759 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,699 | ₩71,852 | ₩70,372 | ₩70,785 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,468 | ₩75,748 | ₩73,427 | ₩74,080 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,627 | ₩77,035 | ₩74,160 | ₩76,028 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,771 | ₩71,732 | ₩68,784 | ₩70,945 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,157 | ₩72,946 | ₩68,144 | ₩71,892 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,757 | ₩69,004 | ₩67,704 | ₩68,210 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩70,839 | ₩71,025 | ₩69,184 | ₩70,145 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,238 | ₩72,365 | ₩68,851 | ₩71,959 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,489 | ₩67,330 | ₩65,302 | ₩67,063 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,717 | ₩68,891 | ₩66,423 | ₩67,010 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,651 | ₩70,825 | ₩69,211 | ₩70,452 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,597 | ₩69,891 | ₩68,251 | ₩69,798 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,758 | ₩71,092 | ₩68,464 | ₩68,891 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,745 | ₩70,985 | ₩69,251 | ₩70,452 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩69,985 | ₩72,266 | ₩69,525 | ₩71,546 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,692 | ₩71,025 | ₩67,690 | ₩67,970 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,772 | ₩70,985 | ₩68,371 | ₩70,265 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,013 | ₩72,840 | ₩70,638 | ₩71,546 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩71,812 | ₩74,047 | ₩71,225 | ₩73,627 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,798 | ₩74,434 | ₩69,778 | ₩72,880 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩72,853 | ₩73,653 | ₩64,775 | ₩66,249 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,256 | ₩78,736 | ₩74,907 | ₩76,335 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,618 | ₩81,618 | ₩75,815 | ₩79,523 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,231 | ₩82,592 | ₩80,737 | ₩81,138 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,194 | ₩88,035 | ₩85,140 | ₩87,208 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,250 | ₩91,410 | ₩86,554 | ₩87,421 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,571 | ₩94,198 | ₩92,437 | ₩92,664 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩91,783 | ₩93,077 | ₩90,743 | ₩92,971 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,210 | ₩92,437 | ₩90,569 | ₩91,130 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,344 | ₩94,912 | ₩92,130 | ₩93,144 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,211 | ₩93,611 | ₩92,063 | ₩93,051 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,197 | ₩94,251 | ₩90,763 | ₩93,838 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,652 | ₩95,092 | ₩92,851 | ₩93,237 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩99,788 | ₩99,854 | ₩98,133 | ₩99,494 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩100,775 | ₩101,082 | ₩99,054 | ₩99,161 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,681 | ₩102,056 | ₩99,327 | ₩101,802 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,212 | ₩98,540 | ₩95,919 | ₩98,427 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩93,924 | ₩96,186 | ₩93,838 | ₩95,265 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,318 | ₩95,852 | ₩93,504 | ₩94,025 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,291 | ₩95,239 | ₩92,904 | ₩94,665 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,265 | ₩95,952 | ₩94,371 | ₩94,718 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,320 | ₩98,347 | ₩95,025 | ₩96,319 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,677 | ₩98,814 | ₩96,252 | ₩98,200 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,570 | ₩94,885 | ₩92,130 | ₩93,571 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,664 | ₩92,670 | ₩90,756 | ₩91,196 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩91,837 | ₩93,217 | ₩91,497 | ₩91,530 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,196 | ₩91,863 | ₩90,636 | ₩90,783 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩92,764 | ₩92,824 | ₩90,236 | ₩91,250 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩90,863 | ₩91,356 | ₩90,049 | ₩90,983 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,370 | ₩92,077 | ₩90,222 | ₩91,383 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩93,811 | ₩94,291 | ₩91,597 | ₩92,090 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩91,837 | ₩93,224 | ₩90,529 | ₩91,837 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,304 | ₩93,157 | ₩88,021 | ₩88,195 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,490 | ₩94,238 | ₩88,928 | ₩89,515 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,663 | ₩91,963 | ₩90,529 | ₩91,370 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,237 | ₩93,771 | ₩88,795 | ₩89,449 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,159 | ₩96,733 | ₩93,344 | ₩94,158 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,105 | ₩95,826 | ₩93,131 | ₩95,772 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩95,919 | ₩98,627 | ₩95,565 | ₩96,519 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,205 | ₩98,774 | ₩93,891 | ₩97,146 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,319 | ₩95,745 | ₩93,518 | ₩94,705 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,451 | ₩95,479 | ₩92,010 | ₩93,251 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩96,826 | ₩97,333 | ₩94,865 | ₩96,559 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,679 | ₩97,800 | ₩95,799 | ₩97,026 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,570 | ₩96,359 | ₩92,264 | ₩95,052 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,009 | ₩90,496 | ₩87,488 | ₩89,275 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,146 | ₩97,221 | ₩94,251 | ₩94,732 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,143 | ₩94,425 | ₩90,476 | ₩93,891 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩90,983 | ₩91,990 | ₩89,876 | ₩91,196 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,676 | ₩93,171 | ₩88,975 | ₩93,024 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,341 | ₩89,342 | ₩85,927 | ₩88,261 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,372 | ₩95,612 | ₩89,709 | ₩90,129 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,145 | ₩96,453 | ₩92,370 | ₩93,371 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,719 | ₩97,973 | ₩94,945 | ₩96,906 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,254 | ₩100,201 | ₩95,172 | ₩95,839 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,534 | ₩101,722 | ₩98,267 | ₩98,427 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩106,952 | ₩108,032 | ₩102,162 | ₩102,296 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,446 | ₩109,580 | ₩105,284 | ₩106,044 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,193 | ₩109,346 | ₩107,205 | ₩107,352 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩110,940 | ₩111,060 | ₩109,353 | ₩110,794 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,670 | ₩108,532 | ₩103,857 | ₩108,459 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,499 | ₩107,512 | ₩104,777 | ₩105,364 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,245 | ₩109,300 | ₩106,711 | ₩108,526 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,432 | ₩109,513 | ₩103,977 | ₩105,217 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,355 | ₩112,982 | ₩110,047 | ₩111,394 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩114,856 | ₩116,077 | ₩113,488 | ₩114,756 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,355 | ₩113,408 | ₩111,034 | ₩111,181 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩118,678 | ₩118,798 | ₩114,209 | ₩115,610 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,266 | ₩121,413 | ₩118,611 | ₩118,758 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,372 | ₩121,066 | ₩119,679 | ₩120,185 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,357 | ₩116,477 | ₩114,702 | ₩115,650 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,062 | ₩116,437 | ₩113,655 | ₩115,289 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,115 | ₩114,115 | ₩112,288 | ₩112,728 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩113,702 | ₩119,265 | ₩113,088 | ₩116,917 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩115,850 | ₩116,810 | ₩114,849 | ₩115,916 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,367 | ₩112,421 | ₩109,286 | ₩111,341 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,263 | ₩116,597 | ₩112,435 | ₩113,128 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,637 | ₩117,444 | ₩115,143 | ₩116,370 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩115,850 | ₩118,811 | ₩114,909 | ₩117,784 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩119,692 | ₩121,346 | ₩119,065 | ₩121,213 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩127,670 | ₩128,290 | ₩121,226 | ₩121,960 | -4.47% | 885.2만 |
|---|