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 | ₩85,492 | ₩85,873 | ₩84,771 | ₩84,825 | -0.78% | 117.8만 |
| 2026.10.08 | ₩84,838 | ₩85,305 | ₩82,849 | ₩84,251 | -0.69% | 151.2만 |
| 2026.10.07 | ₩85,839 | ₩86,240 | ₩85,292 | ₩85,959 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,703 | ₩89,430 | ₩88,062 | ₩88,296 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,803 | ₩89,450 | ₩87,628 | ₩88,416 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,297 | ₩89,964 | ₩86,540 | ₩86,921 | -2.66% | 194.8만 |
| 2026.10.01 | ₩86,053 | ₩87,962 | ₩86,053 | ₩87,361 | +1.52% | 164.7만 |
| 2026.09.30 | ₩87,855 | ₩88,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,226 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩86,974 | ₩87,107 | ₩85,479 | ₩86,213 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,173 | ₩87,041 | ₩85,132 | ₩85,973 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,747 | ₩87,014 | ₩85,759 | ₩86,640 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,400 | ₩87,615 | ₩85,999 | ₩87,094 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,269 | ₩88,683 | ₩86,186 | ₩87,188 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,496 | ₩89,510 | ₩88,202 | ₩88,950 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,615 | ₩89,684 | ₩87,481 | ₩89,283 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,606 | ₩84,064 | ₩80,579 | ₩83,850 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,777 | ₩79,471 | ₩78,337 | ₩78,951 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,110 | ₩78,964 | ₩77,349 | ₩78,430 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,351 | ₩79,778 | ₩77,295 | ₩78,550 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,312 | ₩81,901 | ₩80,299 | ₩81,527 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩79,952 | ₩82,428 | ₩79,338 | ₩79,792 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,338 | ₩80,005 | ₩79,184 | ₩79,632 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,141 | ₩82,208 | ₩80,533 | ₩80,726 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,806 | ₩81,527 | ₩80,072 | ₩80,967 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩81,888 | ₩82,502 | ₩81,180 | ₩82,408 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩80,993 | ₩84,484 | ₩80,993 | ₩84,424 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,311 | ₩80,072 | ₩79,051 | ₩79,832 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,366 | ₩80,980 | ₩78,864 | ₩79,778 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,526 | ₩81,868 | ₩80,246 | ₩81,460 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,808 | ₩82,528 | ₩79,418 | ₩80,112 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩81,941 | ₩83,543 | ₩81,507 | ₩82,582 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,606 | ₩81,260 | ₩80,206 | ₩81,073 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,260 | ₩82,221 | ₩80,680 | ₩81,527 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,647 | ₩82,649 | ₩80,419 | ₩81,380 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,658 | ₩80,473 | ₩78,764 | ₩79,605 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,318 | ₩75,393 | ₩73,477 | ₩75,133 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,149 | ₩72,036 | ₩66,923 | ₩70,754 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,162 | ₩67,203 | ₩66,102 | ₩66,749 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,507 | ₩66,749 | ₩65,507 | ₩66,415 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,800 | ₩65,307 | ₩64,560 | ₩64,987 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,668 | ₩66,095 | ₩64,893 | ₩65,481 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,055 | ₩66,175 | ₩65,361 | ₩65,467 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,282 | ₩66,355 | ₩65,294 | ₩65,588 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,083 | ₩67,083 | ₩65,888 | ₩66,122 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,363 | ₩67,530 | ₩66,656 | ₩67,149 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,335 | ₩67,143 | ₩66,262 | ₩66,589 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,282 | ₩67,103 | ₩65,988 | ₩67,003 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩65,961 | ₩66,575 | ₩65,708 | ₩66,389 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,800 | ₩66,215 | ₩64,586 | ₩65,988 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩65,921 | ₩65,959 | ₩64,480 | ₩65,054 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩66,949 | ₩67,356 | ₩66,776 | ₩66,963 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,295 | ₩66,896 | ₩65,628 | ₩65,681 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,387 | ₩66,242 | ₩64,787 | ₩66,001 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,096 | ₩67,910 | ₩66,602 | ₩67,123 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,562 | ₩66,616 | ₩65,841 | ₩66,375 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,190 | ₩67,430 | ₩66,816 | ₩67,003 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩67,870 | ₩68,645 | ₩67,817 | ₩68,191 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,658 | ₩69,259 | ₩68,338 | ₩68,738 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,709 | ₩68,017 | ₩66,242 | ₩67,350 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩64,973 | ₩66,589 | ₩64,613 | ₩66,362 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,429 | ₩67,083 | ₩66,155 | ₩66,455 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,563 | ₩67,844 | ₩66,943 | ₩67,203 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,122 | ₩67,203 | ₩65,708 | ₩66,789 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,613 | ₩65,107 | ₩63,892 | ₩64,373 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,389 | ₩66,969 | ₩65,935 | ₩66,162 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,813 | ₩65,688 | ₩64,626 | ₩65,414 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩63,932 | ₩64,533 | ₩63,638 | ₩64,399 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,227 | ₩66,455 | ₩64,787 | ₩66,028 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,518 | ₩66,175 | ₩63,398 | ₩65,948 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,825 | ₩64,373 | ₩63,278 | ₩63,598 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,795 | ₩62,611 | ₩60,595 | ₩62,077 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,475 | ₩61,236 | ₩60,128 | ₩60,768 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩62,010 | ₩62,744 | ₩60,969 | ₩62,437 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,848 | ₩62,637 | ₩60,828 | ₩61,783 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,291 | ₩63,372 | ₩60,047 | ₩61,276 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩63,972 | ₩64,239 | ₩61,115 | ₩61,956 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,186 | ₩65,014 | ₩64,079 | ₩64,546 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,270 | ₩67,904 | ₩66,495 | ₩66,696 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,589 | ₩66,629 | ₩64,419 | ₩65,147 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,203 | ₩68,765 | ₩66,282 | ₩66,549 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,324 | ₩68,578 | ₩67,657 | ₩67,964 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,192 | ₩69,659 | ₩68,611 | ₩68,952 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,641 | ₩66,682 | ₩65,240 | ₩65,868 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩64,987 | ₩66,175 | ₩64,500 | ₩65,841 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,705 | ₩65,074 | ₩63,705 | ₩64,106 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,520 | ₩64,747 | ₩62,904 | ₩64,266 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,815 | ₩66,522 | ₩65,527 | ₩65,641 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,306 | ₩64,560 | ₩61,249 | ₩62,477 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,427 | ₩66,788 | ₩65,147 | ₩65,868 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,139 | ₩69,546 | ₩67,537 | ₩67,724 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,435 | ₩71,495 | ₩68,751 | ₩69,633 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,305 | ₩74,559 | ₩73,104 | ₩74,065 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,653 | ₩76,982 | ₩75,039 | ₩76,121 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,687 | ₩76,327 | ₩75,106 | ₩76,014 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,803 | ₩78,130 | ₩77,262 | ₩77,629 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,525 | ₩80,906 | ₩78,417 | ₩78,684 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,059 | ₩80,126 | ₩78,377 | ₩78,564 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,065 | ₩80,886 | ₩79,438 | ₩80,459 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,059 | ₩80,673 | ₩79,645 | ₩80,486 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,325 | ₩79,845 | ₩78,871 | ₩79,565 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,072 | ₩80,099 | ₩78,797 | ₩79,645 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩82,969 | ₩83,009 | ₩81,487 | ₩82,021 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩82,889 | ₩85,152 | ₩82,508 | ₩84,464 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,076 | ₩83,169 | ₩81,647 | ₩82,555 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,663 | ₩83,890 | ₩82,782 | ₩83,823 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,170 | ₩85,232 | ₩83,423 | ₩84,998 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,555 | ₩83,450 | ₩82,468 | ₩83,183 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩84,024 | ₩84,024 | ₩82,462 | ₩83,143 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩84,998 | ₩85,145 | ₩84,170 | ₩84,504 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,558 | ₩84,805 | ₩84,010 | ₩84,718 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩81,928 | ₩83,823 | ₩81,434 | ₩83,076 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,287 | ₩82,001 | ₩81,040 | ₩81,394 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩79,004 | ₩79,605 | ₩78,951 | ₩79,298 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩79,872 | ₩79,872 | ₩77,736 | ₩78,337 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,138 | ₩79,325 | ₩78,510 | ₩79,218 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,666 | ₩81,234 | ₩79,391 | ₩79,792 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,234 | ₩81,338 | ₩80,326 | ₩80,593 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,579 | ₩81,727 | ₩79,925 | ₩80,740 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,527 | ₩82,569 | ₩81,314 | ₩81,928 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩78,951 | ₩79,551 | ₩77,682 | ₩77,896 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,110 | ₩79,431 | ₩77,616 | ₩79,258 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,645 | ₩81,434 | ₩79,191 | ₩80,486 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩77,876 | ₩78,330 | ₩76,027 | ₩78,283 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,309 | ₩78,203 | ₩76,454 | ₩77,923 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,429 | ₩79,084 | ₩76,735 | ₩77,175 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩73,985 | ₩76,354 | ₩73,557 | ₩76,214 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,119 | ₩76,214 | ₩74,705 | ₩76,147 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩73,878 | ₩75,400 | ₩73,250 | ₩74,906 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,293 | ₩75,426 | ₩73,397 | ₩74,118 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,134 | ₩71,762 | ₩70,327 | ₩71,688 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,169 | ₩73,117 | ₩71,862 | ₩72,436 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,711 | ₩70,073 | ₩68,258 | ₩69,619 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,208 | ₩71,862 | ₩70,554 | ₩70,821 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,379 | ₩71,228 | ₩68,992 | ₩70,434 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,500 | ₩70,674 | ₩68,765 | ₩69,072 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,339 | ₩69,339 | ₩68,071 | ₩68,578 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,102 | ₩72,583 | ₩70,754 | ₩71,208 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,465 | ₩74,819 | ₩73,317 | ₩73,664 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,344 | ₩73,571 | ₩71,608 | ₩72,049 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,584 | ₩74,665 | ₩72,843 | ₩73,451 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,290 | ₩73,317 | ₩72,142 | ₩72,957 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,089 | ₩73,397 | ₩71,502 | ₩73,037 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,346 | ₩75,440 | ₩73,678 | ₩73,878 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,668 | ₩77,936 | ₩76,321 | ₩77,536 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩76,895 | ₩77,549 | ₩75,907 | ₩76,948 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩76,000 | ₩76,962 | ₩73,718 | ₩74,051 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩72,943 | ₩73,517 | ₩72,116 | ₩73,277 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,050 | ₩74,245 | ₩72,516 | ₩73,491 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,718 | ₩74,692 | ₩72,089 | ₩72,890 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,515 | ₩72,369 | ₩71,008 | ₩71,809 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,748 | ₩71,902 | ₩70,420 | ₩70,834 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,520 | ₩75,800 | ₩73,477 | ₩74,131 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,679 | ₩77,088 | ₩74,212 | ₩76,081 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,819 | ₩71,782 | ₩68,832 | ₩70,994 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,204 | ₩72,997 | ₩68,191 | ₩71,942 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,805 | ₩69,052 | ₩67,750 | ₩68,258 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩70,887 | ₩71,074 | ₩69,232 | ₩70,193 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,285 | ₩72,415 | ₩68,898 | ₩72,009 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,534 | ₩67,376 | ₩65,347 | ₩67,109 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,765 | ₩68,938 | ₩66,469 | ₩67,056 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,699 | ₩70,874 | ₩69,259 | ₩70,500 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,645 | ₩69,940 | ₩68,298 | ₩69,846 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,806 | ₩71,141 | ₩68,511 | ₩68,938 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,794 | ₩71,034 | ₩69,299 | ₩70,500 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩70,033 | ₩72,316 | ₩69,572 | ₩71,595 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,741 | ₩71,074 | ₩67,737 | ₩68,017 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,821 | ₩71,034 | ₩68,418 | ₩70,313 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,062 | ₩72,890 | ₩70,687 | ₩71,595 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩71,862 | ₩74,098 | ₩71,275 | ₩73,678 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,846 | ₩74,485 | ₩69,826 | ₩72,930 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩72,903 | ₩73,704 | ₩64,820 | ₩66,295 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,310 | ₩78,791 | ₩74,959 | ₩76,388 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,674 | ₩81,674 | ₩75,867 | ₩79,578 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,287 | ₩82,649 | ₩80,793 | ₩81,193 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,253 | ₩88,095 | ₩85,198 | ₩87,268 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,313 | ₩91,473 | ₩86,613 | ₩87,481 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,635 | ₩94,263 | ₩92,501 | ₩92,728 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩91,847 | ₩93,142 | ₩90,805 | ₩93,035 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,273 | ₩92,501 | ₩90,632 | ₩91,192 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,409 | ₩94,977 | ₩92,194 | ₩93,208 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,275 | ₩93,676 | ₩92,127 | ₩93,115 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,262 | ₩94,316 | ₩90,825 | ₩93,902 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,717 | ₩95,157 | ₩92,915 | ₩93,302 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩99,857 | ₩99,923 | ₩98,201 | ₩99,563 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩100,844 | ₩101,151 | ₩99,122 | ₩99,229 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,750 | ₩102,126 | ₩99,396 | ₩101,872 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,279 | ₩98,608 | ₩95,985 | ₩98,495 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩93,989 | ₩96,252 | ₩93,902 | ₩95,331 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,383 | ₩95,918 | ₩93,569 | ₩94,089 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,355 | ₩95,304 | ₩92,968 | ₩94,730 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,331 | ₩96,018 | ₩94,436 | ₩94,784 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,388 | ₩98,415 | ₩95,091 | ₩96,386 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,743 | ₩98,882 | ₩96,319 | ₩98,268 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,634 | ₩94,950 | ₩92,194 | ₩93,635 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,728 | ₩92,734 | ₩90,819 | ₩91,259 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩91,900 | ₩93,282 | ₩91,560 | ₩91,593 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,259 | ₩91,927 | ₩90,699 | ₩90,845 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩92,828 | ₩92,888 | ₩90,298 | ₩91,313 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩90,925 | ₩91,419 | ₩90,111 | ₩91,046 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,433 | ₩92,140 | ₩90,285 | ₩91,446 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩93,876 | ₩94,356 | ₩91,660 | ₩92,154 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩91,900 | ₩93,288 | ₩90,592 | ₩91,900 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,367 | ₩93,222 | ₩88,082 | ₩88,256 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,553 | ₩94,303 | ₩88,990 | ₩89,577 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,725 | ₩92,027 | ₩90,592 | ₩91,433 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,302 | ₩93,836 | ₩88,856 | ₩89,510 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,225 | ₩96,799 | ₩93,409 | ₩94,223 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,169 | ₩95,892 | ₩93,195 | ₩95,838 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩95,985 | ₩98,695 | ₩95,631 | ₩96,586 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,270 | ₩98,842 | ₩93,956 | ₩97,213 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,384 | ₩95,812 | ₩93,582 | ₩94,770 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,517 | ₩95,545 | ₩92,074 | ₩93,315 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩96,893 | ₩97,400 | ₩94,930 | ₩96,626 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,746 | ₩97,867 | ₩95,865 | ₩97,093 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,634 | ₩96,426 | ₩92,327 | ₩95,117 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,071 | ₩90,558 | ₩87,548 | ₩89,337 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,213 | ₩97,288 | ₩94,316 | ₩94,797 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,206 | ₩94,490 | ₩90,538 | ₩93,956 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩91,046 | ₩92,054 | ₩89,938 | ₩91,259 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,737 | ₩93,235 | ₩89,036 | ₩93,088 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,401 | ₩89,404 | ₩85,986 | ₩88,322 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,438 | ₩95,678 | ₩89,771 | ₩90,191 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,211 | ₩96,519 | ₩92,434 | ₩93,435 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,785 | ₩98,041 | ₩95,011 | ₩96,973 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,321 | ₩100,270 | ₩95,237 | ₩95,905 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,603 | ₩101,792 | ₩98,335 | ₩98,495 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩107,025 | ₩108,107 | ₩102,233 | ₩102,366 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,522 | ₩109,655 | ₩105,357 | ₩106,118 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,268 | ₩109,422 | ₩107,279 | ₩107,426 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩111,017 | ₩111,137 | ₩109,428 | ₩110,870 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,743 | ₩108,607 | ₩103,928 | ₩108,534 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,573 | ₩107,586 | ₩104,849 | ₩105,437 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,319 | ₩109,375 | ₩106,785 | ₩108,601 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,507 | ₩109,589 | ₩104,048 | ₩105,290 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,432 | ₩113,059 | ₩110,122 | ₩111,471 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩114,935 | ₩116,157 | ₩113,567 | ₩114,835 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,433 | ₩113,487 | ₩111,110 | ₩111,257 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩118,760 | ₩118,880 | ₩114,288 | ₩115,689 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,348 | ₩121,497 | ₩118,693 | ₩118,840 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,455 | ₩121,149 | ₩119,761 | ₩120,268 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,437 | ₩116,557 | ₩114,782 | ₩115,729 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,141 | ₩116,517 | ₩113,734 | ₩115,369 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,193 | ₩114,194 | ₩112,365 | ₩112,806 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩113,780 | ₩119,347 | ₩113,166 | ₩116,998 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩115,930 | ₩116,891 | ₩114,928 | ₩115,996 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,443 | ₩112,499 | ₩109,362 | ₩111,417 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,344 | ₩116,677 | ₩112,512 | ₩113,206 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,717 | ₩117,525 | ₩115,222 | ₩116,450 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩115,930 | ₩118,893 | ₩114,989 | ₩117,865 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩119,774 | ₩121,430 | ₩119,147 | ₩121,296 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩127,758 | ₩128,378 | ₩121,310 | ₩122,044 | -4.47% | 885.2만 |
|---|