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 | ₩85,553 | ₩85,934 | ₩84,832 | ₩84,885 | -0.78% | 117.8만 |
| 2026.10.08 | ₩84,898 | ₩85,366 | ₩82,908 | ₩84,311 | -0.69% | 151.2만 |
| 2026.10.07 | ₩85,900 | ₩86,301 | ₩85,353 | ₩86,021 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,766 | ₩89,494 | ₩88,125 | ₩88,358 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,866 | ₩89,514 | ₩87,690 | ₩88,479 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,360 | ₩90,028 | ₩86,602 | ₩86,982 | -2.66% | 194.8만 |
| 2026.10.01 | ₩86,114 | ₩88,024 | ₩86,114 | ₩87,423 | +1.52% | 164.7만 |
| 2026.09.30 | ₩87,918 | ₩88,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,288 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩87,036 | ₩87,169 | ₩85,540 | ₩86,274 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,234 | ₩87,103 | ₩85,192 | ₩86,034 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,809 | ₩87,076 | ₩85,820 | ₩86,702 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,461 | ₩87,677 | ₩86,061 | ₩87,156 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,332 | ₩88,746 | ₩86,248 | ₩87,250 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,559 | ₩89,574 | ₩88,265 | ₩89,013 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,677 | ₩89,748 | ₩87,543 | ₩89,347 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,663 | ₩84,124 | ₩80,637 | ₩83,910 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,833 | ₩79,528 | ₩78,392 | ₩79,007 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,165 | ₩79,020 | ₩77,404 | ₩78,486 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,408 | ₩79,835 | ₩77,350 | ₩78,606 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,370 | ₩81,959 | ₩80,356 | ₩81,585 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩80,009 | ₩82,487 | ₩79,394 | ₩79,849 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,394 | ₩80,062 | ₩79,241 | ₩79,688 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,200 | ₩82,267 | ₩80,590 | ₩80,784 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,864 | ₩81,585 | ₩80,129 | ₩81,024 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩81,946 | ₩82,560 | ₩81,238 | ₩82,467 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩81,051 | ₩84,544 | ₩81,051 | ₩84,484 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,368 | ₩80,129 | ₩79,107 | ₩79,889 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,423 | ₩81,038 | ₩78,920 | ₩79,835 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,583 | ₩81,926 | ₩80,303 | ₩81,518 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,866 | ₩82,587 | ₩79,474 | ₩80,169 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩81,999 | ₩83,603 | ₩81,565 | ₩82,641 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,663 | ₩81,318 | ₩80,263 | ₩81,131 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,318 | ₩82,280 | ₩80,737 | ₩81,585 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,705 | ₩82,707 | ₩80,476 | ₩81,438 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,715 | ₩80,530 | ₩78,820 | ₩79,662 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,371 | ₩75,447 | ₩73,530 | ₩75,186 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,197 | ₩72,087 | ₩66,970 | ₩70,804 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,209 | ₩67,251 | ₩66,149 | ₩66,797 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,554 | ₩66,797 | ₩65,554 | ₩66,463 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,846 | ₩65,354 | ₩64,606 | ₩65,033 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,714 | ₩66,142 | ₩64,940 | ₩65,527 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,102 | ₩66,222 | ₩65,407 | ₩65,514 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,329 | ₩66,402 | ₩65,340 | ₩65,634 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,130 | ₩67,130 | ₩65,935 | ₩66,169 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,411 | ₩67,578 | ₩66,703 | ₩67,197 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,382 | ₩67,191 | ₩66,309 | ₩66,636 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,329 | ₩67,151 | ₩66,035 | ₩67,050 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩66,008 | ₩66,623 | ₩65,754 | ₩66,436 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,846 | ₩66,262 | ₩64,632 | ₩66,035 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩65,968 | ₩66,006 | ₩64,525 | ₩65,100 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩66,997 | ₩67,404 | ₩66,823 | ₩67,010 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,342 | ₩66,943 | ₩65,674 | ₩65,728 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,434 | ₩66,289 | ₩64,833 | ₩66,048 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,144 | ₩67,959 | ₩66,650 | ₩67,171 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,609 | ₩66,663 | ₩65,888 | ₩66,422 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,237 | ₩67,478 | ₩66,863 | ₩67,050 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩67,919 | ₩68,694 | ₩67,865 | ₩68,239 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,707 | ₩69,308 | ₩68,386 | ₩68,787 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,756 | ₩68,066 | ₩66,289 | ₩67,398 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩65,020 | ₩66,636 | ₩64,659 | ₩66,409 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,476 | ₩67,130 | ₩66,202 | ₩66,503 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,611 | ₩67,892 | ₩66,990 | ₩67,251 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,169 | ₩67,251 | ₩65,754 | ₩66,837 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,659 | ₩65,153 | ₩63,938 | ₩64,419 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,436 | ₩67,017 | ₩65,982 | ₩66,209 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,859 | ₩65,734 | ₩64,672 | ₩65,461 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩63,978 | ₩64,579 | ₩63,684 | ₩64,445 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,274 | ₩66,503 | ₩64,833 | ₩66,075 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,564 | ₩66,222 | ₩63,443 | ₩65,995 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,871 | ₩64,419 | ₩63,323 | ₩63,644 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,838 | ₩62,655 | ₩60,638 | ₩62,121 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,518 | ₩61,279 | ₩60,170 | ₩60,812 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩62,054 | ₩62,789 | ₩61,012 | ₩62,481 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,892 | ₩62,682 | ₩60,872 | ₩61,827 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,336 | ₩63,417 | ₩60,090 | ₩61,319 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩64,018 | ₩64,285 | ₩61,159 | ₩62,001 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,232 | ₩65,060 | ₩64,125 | ₩64,592 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,318 | ₩67,952 | ₩66,543 | ₩66,743 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,636 | ₩66,676 | ₩64,465 | ₩65,193 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,251 | ₩68,814 | ₩66,329 | ₩66,596 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,373 | ₩68,627 | ₩67,705 | ₩68,012 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,241 | ₩69,709 | ₩68,660 | ₩69,001 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,688 | ₩66,730 | ₩65,287 | ₩65,915 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩65,033 | ₩66,222 | ₩64,545 | ₩65,888 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,751 | ₩65,120 | ₩63,751 | ₩64,151 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,565 | ₩64,793 | ₩62,949 | ₩64,312 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,861 | ₩66,569 | ₩65,574 | ₩65,688 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,352 | ₩64,606 | ₩61,292 | ₩62,522 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,474 | ₩66,835 | ₩65,193 | ₩65,915 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,188 | ₩69,595 | ₩67,585 | ₩67,772 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,486 | ₩71,546 | ₩68,800 | ₩69,682 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,358 | ₩74,612 | ₩73,156 | ₩74,117 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,707 | ₩77,036 | ₩75,093 | ₩76,175 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,741 | ₩76,382 | ₩75,159 | ₩76,068 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,858 | ₩78,185 | ₩77,317 | ₩77,684 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,581 | ₩80,964 | ₩78,473 | ₩78,740 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,116 | ₩80,183 | ₩78,432 | ₩78,619 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,122 | ₩80,944 | ₩79,495 | ₩80,517 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,116 | ₩80,730 | ₩79,702 | ₩80,543 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,381 | ₩79,902 | ₩78,927 | ₩79,621 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,129 | ₩80,156 | ₩78,853 | ₩79,702 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩83,028 | ₩83,068 | ₩81,545 | ₩82,080 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩82,948 | ₩85,212 | ₩82,567 | ₩84,524 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,135 | ₩83,228 | ₩81,705 | ₩82,614 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,723 | ₩83,950 | ₩82,841 | ₩83,883 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,230 | ₩85,292 | ₩83,482 | ₩85,059 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,614 | ₩83,509 | ₩82,527 | ₩83,242 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩84,083 | ₩84,083 | ₩82,520 | ₩83,202 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩85,059 | ₩85,206 | ₩84,230 | ₩84,564 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,618 | ₩84,865 | ₩84,070 | ₩84,778 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩81,986 | ₩83,883 | ₩81,492 | ₩83,135 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,345 | ₩82,059 | ₩81,098 | ₩81,452 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩79,060 | ₩79,662 | ₩79,007 | ₩79,354 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩79,929 | ₩79,929 | ₩77,791 | ₩78,392 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,194 | ₩79,381 | ₩78,566 | ₩79,274 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,724 | ₩81,291 | ₩79,448 | ₩79,849 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,291 | ₩81,396 | ₩80,383 | ₩80,650 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,637 | ₩81,786 | ₩79,982 | ₩80,797 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,585 | ₩82,627 | ₩81,371 | ₩81,986 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩79,007 | ₩79,608 | ₩77,738 | ₩77,952 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,165 | ₩79,488 | ₩77,671 | ₩79,314 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,702 | ₩81,492 | ₩79,247 | ₩80,543 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩77,931 | ₩78,386 | ₩76,081 | ₩78,339 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,364 | ₩78,259 | ₩76,509 | ₩77,978 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,484 | ₩79,140 | ₩76,789 | ₩77,230 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩74,037 | ₩76,409 | ₩73,610 | ₩76,268 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,173 | ₩76,268 | ₩74,759 | ₩76,201 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩73,930 | ₩75,453 | ₩73,302 | ₩74,959 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,346 | ₩75,480 | ₩73,449 | ₩74,171 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,185 | ₩71,813 | ₩70,377 | ₩71,739 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,220 | ₩73,169 | ₩71,913 | ₩72,488 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,760 | ₩70,123 | ₩68,306 | ₩69,669 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,259 | ₩71,913 | ₩70,604 | ₩70,871 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,428 | ₩71,279 | ₩69,041 | ₩70,484 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,550 | ₩70,724 | ₩68,814 | ₩69,121 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,388 | ₩69,388 | ₩68,119 | ₩68,627 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,154 | ₩72,635 | ₩70,804 | ₩71,259 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,518 | ₩74,872 | ₩73,369 | ₩73,717 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,396 | ₩73,623 | ₩71,659 | ₩72,100 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,636 | ₩74,719 | ₩72,895 | ₩73,503 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,343 | ₩73,369 | ₩72,194 | ₩73,009 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,140 | ₩73,449 | ₩71,552 | ₩73,089 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,400 | ₩75,493 | ₩73,730 | ₩73,930 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,722 | ₩77,992 | ₩76,375 | ₩77,591 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩76,950 | ₩77,604 | ₩75,961 | ₩77,003 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩76,054 | ₩77,016 | ₩73,770 | ₩74,104 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩72,995 | ₩73,570 | ₩72,167 | ₩73,329 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,102 | ₩74,298 | ₩72,568 | ₩73,543 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,770 | ₩74,745 | ₩72,140 | ₩72,942 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,566 | ₩72,421 | ₩71,058 | ₩71,860 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,800 | ₩71,953 | ₩70,470 | ₩70,884 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,574 | ₩75,854 | ₩73,530 | ₩74,184 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,732 | ₩77,143 | ₩74,264 | ₩76,135 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,869 | ₩71,833 | ₩68,881 | ₩71,045 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,253 | ₩73,049 | ₩68,239 | ₩71,993 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,854 | ₩69,101 | ₩67,798 | ₩68,306 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩70,938 | ₩71,125 | ₩69,281 | ₩70,243 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,335 | ₩72,466 | ₩68,947 | ₩72,060 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,581 | ₩67,424 | ₩65,394 | ₩67,157 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,814 | ₩68,987 | ₩66,516 | ₩67,104 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,749 | ₩70,925 | ₩69,308 | ₩70,550 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,694 | ₩69,989 | ₩68,346 | ₩69,896 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,856 | ₩71,192 | ₩68,560 | ₩68,987 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,844 | ₩71,085 | ₩69,348 | ₩70,550 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩70,083 | ₩72,367 | ₩69,622 | ₩71,646 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,791 | ₩71,125 | ₩67,785 | ₩68,066 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,871 | ₩71,085 | ₩68,466 | ₩70,363 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,114 | ₩72,942 | ₩70,737 | ₩71,646 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩71,913 | ₩74,151 | ₩71,325 | ₩73,730 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,896 | ₩74,538 | ₩69,876 | ₩72,982 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩72,955 | ₩73,757 | ₩64,866 | ₩66,342 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,366 | ₩78,847 | ₩75,012 | ₩76,442 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,732 | ₩81,732 | ₩75,921 | ₩79,635 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,345 | ₩82,707 | ₩80,850 | ₩81,251 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,314 | ₩88,158 | ₩85,259 | ₩87,330 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,378 | ₩91,538 | ₩86,675 | ₩87,543 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,702 | ₩94,330 | ₩92,567 | ₩92,794 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩91,912 | ₩93,208 | ₩90,870 | ₩93,101 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,338 | ₩92,567 | ₩90,696 | ₩91,257 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,475 | ₩95,045 | ₩92,259 | ₩93,275 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,341 | ₩93,742 | ₩92,193 | ₩93,181 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,328 | ₩94,383 | ₩90,890 | ₩93,969 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,784 | ₩95,225 | ₩92,981 | ₩93,368 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩99,928 | ₩99,994 | ₩98,271 | ₩99,634 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩100,916 | ₩101,223 | ₩99,193 | ₩99,300 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,821 | ₩102,199 | ₩99,467 | ₩101,945 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,347 | ₩98,678 | ₩96,053 | ₩98,565 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩94,056 | ₩96,321 | ₩93,969 | ₩95,399 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,450 | ₩95,987 | ₩93,635 | ₩94,156 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,422 | ₩95,372 | ₩93,034 | ₩94,798 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,399 | ₩96,087 | ₩94,504 | ₩94,851 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,458 | ₩98,485 | ₩95,158 | ₩96,454 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,812 | ₩98,952 | ₩96,387 | ₩98,338 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,700 | ₩95,018 | ₩92,259 | ₩93,702 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,794 | ₩92,800 | ₩90,883 | ₩91,324 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩91,965 | ₩93,348 | ₩91,625 | ₩91,658 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,324 | ₩91,992 | ₩90,763 | ₩90,910 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩92,894 | ₩92,954 | ₩90,362 | ₩91,378 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩90,990 | ₩91,484 | ₩90,175 | ₩91,110 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,498 | ₩92,206 | ₩90,349 | ₩91,511 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩93,943 | ₩94,424 | ₩91,725 | ₩92,219 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩91,965 | ₩93,355 | ₩90,656 | ₩91,965 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,433 | ₩93,288 | ₩88,145 | ₩88,318 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,618 | ₩94,370 | ₩89,053 | ₩89,641 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,790 | ₩92,092 | ₩90,656 | ₩91,498 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,368 | ₩93,903 | ₩88,919 | ₩89,574 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,294 | ₩96,868 | ₩93,475 | ₩94,290 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,237 | ₩95,960 | ₩93,261 | ₩95,906 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩96,053 | ₩98,765 | ₩95,699 | ₩96,655 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,337 | ₩98,912 | ₩94,023 | ₩97,282 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,452 | ₩95,880 | ₩93,649 | ₩94,838 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,584 | ₩95,613 | ₩92,139 | ₩93,382 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩96,962 | ₩97,469 | ₩94,998 | ₩96,695 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,815 | ₩97,937 | ₩95,933 | ₩97,162 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,700 | ₩96,494 | ₩92,393 | ₩95,185 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,135 | ₩90,623 | ₩87,610 | ₩89,400 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,282 | ₩97,357 | ₩94,383 | ₩94,864 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,271 | ₩94,557 | ₩90,603 | ₩94,023 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩91,110 | ₩92,119 | ₩90,002 | ₩91,324 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,801 | ₩93,301 | ₩89,100 | ₩93,154 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,463 | ₩89,467 | ₩86,047 | ₩88,385 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,506 | ₩95,746 | ₩89,835 | ₩90,255 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,279 | ₩96,588 | ₩92,500 | ₩93,502 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,853 | ₩98,111 | ₩95,078 | ₩97,042 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,391 | ₩100,342 | ₩95,305 | ₩95,973 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,674 | ₩101,865 | ₩98,405 | ₩98,565 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩107,102 | ₩108,184 | ₩102,306 | ₩102,439 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,600 | ₩109,733 | ₩105,432 | ₩106,193 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,346 | ₩109,499 | ₩107,355 | ₩107,502 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩111,096 | ₩111,216 | ₩109,506 | ₩110,949 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,817 | ₩108,685 | ₩104,002 | ₩108,611 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,649 | ₩107,663 | ₩104,924 | ₩105,512 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,395 | ₩109,453 | ₩106,861 | ₩108,678 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,584 | ₩109,666 | ₩104,122 | ₩105,365 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,512 | ₩113,140 | ₩110,201 | ₩111,550 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩115,017 | ₩116,239 | ₩113,648 | ₩114,917 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,514 | ₩113,567 | ₩111,189 | ₩111,336 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩118,844 | ₩118,965 | ₩114,369 | ₩115,772 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,434 | ₩121,583 | ₩118,778 | ₩118,924 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,541 | ₩121,236 | ₩119,846 | ₩120,354 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,520 | ₩116,640 | ₩114,863 | ₩115,812 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,222 | ₩116,600 | ₩113,815 | ₩115,451 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,274 | ₩114,275 | ₩112,445 | ₩112,886 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩113,861 | ₩119,432 | ₩113,247 | ₩117,081 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩116,012 | ₩116,974 | ₩115,010 | ₩116,079 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,521 | ₩112,579 | ₩109,439 | ₩111,497 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,426 | ₩116,760 | ₩112,592 | ₩113,287 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,800 | ₩117,609 | ₩115,304 | ₩116,533 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩116,012 | ₩118,978 | ₩115,070 | ₩117,949 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩119,860 | ₩121,516 | ₩119,232 | ₩121,383 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩127,848 | ₩128,470 | ₩121,396 | ₩122,131 | -4.47% | 885.2만 |
|---|