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 | ₩85,671 | ₩86,053 | ₩84,949 | ₩85,003 | -0.78% | 117.8만 |
| 2026.10.08 | ₩85,016 | ₩85,484 | ₩83,023 | ₩84,427 | -0.69% | 151.2만 |
| 2026.10.07 | ₩86,019 | ₩86,421 | ₩85,471 | ₩86,140 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,889 | ₩89,618 | ₩88,247 | ₩88,481 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,989 | ₩89,638 | ₩87,812 | ₩88,601 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,484 | ₩90,153 | ₩86,722 | ₩87,103 | -2.66% | 194.8만 |
| 2026.10.01 | ₩86,233 | ₩88,146 | ₩86,233 | ₩87,544 | +1.52% | 164.7만 |
| 2026.09.30 | ₩88,039 | ₩88,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,407 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩87,156 | ₩87,290 | ₩85,658 | ₩86,394 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,354 | ₩87,223 | ₩85,310 | ₩86,153 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,929 | ₩87,197 | ₩85,939 | ₩86,822 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,581 | ₩87,798 | ₩86,180 | ₩87,277 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,454 | ₩88,869 | ₩86,367 | ₩87,370 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,681 | ₩89,698 | ₩88,387 | ₩89,136 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,798 | ₩89,872 | ₩87,665 | ₩89,471 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,775 | ₩84,240 | ₩80,748 | ₩84,026 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,942 | ₩79,638 | ₩78,501 | ₩79,116 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,274 | ₩79,130 | ₩77,511 | ₩78,595 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,518 | ₩79,946 | ₩77,457 | ₩78,715 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,481 | ₩82,073 | ₩80,467 | ₩81,698 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩80,120 | ₩82,601 | ₩79,504 | ₩79,959 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,504 | ₩80,173 | ₩79,350 | ₩79,799 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,314 | ₩82,380 | ₩80,702 | ₩80,896 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,976 | ₩81,698 | ₩80,240 | ₩81,136 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩82,059 | ₩82,675 | ₩81,350 | ₩82,581 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩81,163 | ₩84,661 | ₩81,163 | ₩84,601 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,478 | ₩80,240 | ₩79,217 | ₩79,999 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,534 | ₩81,150 | ₩79,029 | ₩79,946 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,695 | ₩82,039 | ₩80,414 | ₩81,631 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,979 | ₩82,702 | ₩79,585 | ₩80,280 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩82,113 | ₩83,718 | ₩81,678 | ₩82,755 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,775 | ₩81,431 | ₩80,374 | ₩81,243 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,431 | ₩82,394 | ₩80,849 | ₩81,698 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,819 | ₩82,822 | ₩80,588 | ₩81,551 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,825 | ₩80,641 | ₩78,929 | ₩79,772 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,474 | ₩75,551 | ₩73,631 | ₩75,290 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,290 | ₩72,187 | ₩67,063 | ₩70,902 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,300 | ₩67,344 | ₩66,240 | ₩66,889 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,645 | ₩66,889 | ₩65,645 | ₩66,555 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,936 | ₩65,444 | ₩64,695 | ₩65,123 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,805 | ₩66,233 | ₩65,029 | ₩65,618 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,193 | ₩66,314 | ₩65,498 | ₩65,605 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,421 | ₩66,494 | ₩65,431 | ₩65,725 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,223 | ₩67,223 | ₩66,026 | ₩66,260 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,504 | ₩67,672 | ₩66,795 | ₩67,290 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,474 | ₩67,284 | ₩66,401 | ₩66,728 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,421 | ₩67,244 | ₩66,126 | ₩67,143 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩66,100 | ₩66,715 | ₩65,846 | ₩66,528 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,936 | ₩66,354 | ₩64,722 | ₩66,126 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩66,060 | ₩66,097 | ₩64,615 | ₩65,190 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩67,090 | ₩67,498 | ₩66,916 | ₩67,103 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,434 | ₩67,036 | ₩65,765 | ₩65,819 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,524 | ₩66,381 | ₩64,922 | ₩66,140 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,237 | ₩68,053 | ₩66,742 | ₩67,264 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,702 | ₩66,755 | ₩65,979 | ₩66,514 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,330 | ₩67,571 | ₩66,956 | ₩67,143 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩68,013 | ₩68,789 | ₩67,959 | ₩68,334 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,802 | ₩69,404 | ₩68,481 | ₩68,882 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,849 | ₩68,160 | ₩66,381 | ₩67,491 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩65,110 | ₩66,728 | ₩64,749 | ₩66,501 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,568 | ₩67,223 | ₩66,294 | ₩66,595 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,705 | ₩67,986 | ₩67,083 | ₩67,344 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,260 | ₩67,344 | ₩65,846 | ₩66,929 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,749 | ₩65,244 | ₩64,026 | ₩64,508 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,528 | ₩67,110 | ₩66,073 | ₩66,300 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,949 | ₩65,825 | ₩64,762 | ₩65,551 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩64,066 | ₩64,668 | ₩63,772 | ₩64,535 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,364 | ₩66,595 | ₩64,922 | ₩66,167 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,652 | ₩66,314 | ₩63,531 | ₩66,086 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,959 | ₩64,508 | ₩63,411 | ₩63,732 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,923 | ₩62,742 | ₩60,722 | ₩62,207 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,601 | ₩61,364 | ₩60,254 | ₩60,896 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩62,140 | ₩62,876 | ₩61,096 | ₩62,568 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,976 | ₩62,769 | ₩60,956 | ₩61,912 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,424 | ₩63,504 | ₩60,173 | ₩61,404 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩64,106 | ₩64,374 | ₩61,244 | ₩62,086 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,320 | ₩65,150 | ₩64,213 | ₩64,682 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,411 | ₩68,046 | ₩66,635 | ₩66,835 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,728 | ₩66,769 | ₩64,555 | ₩65,284 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,344 | ₩68,909 | ₩66,421 | ₩66,688 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,468 | ₩68,722 | ₩67,799 | ₩68,106 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,337 | ₩69,805 | ₩68,755 | ₩69,096 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,779 | ₩66,822 | ₩65,377 | ₩66,006 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩65,123 | ₩66,314 | ₩64,635 | ₩65,979 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,839 | ₩65,210 | ₩63,839 | ₩64,240 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,655 | ₩64,882 | ₩63,036 | ₩64,401 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,953 | ₩66,662 | ₩65,665 | ₩65,779 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,441 | ₩64,695 | ₩61,377 | ₩62,608 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,565 | ₩66,928 | ₩65,284 | ₩66,006 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,284 | ₩69,692 | ₩67,678 | ₩67,866 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,585 | ₩71,645 | ₩68,896 | ₩69,779 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,461 | ₩74,715 | ₩73,257 | ₩74,220 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,812 | ₩77,143 | ₩75,197 | ₩76,280 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,845 | ₩76,488 | ₩75,264 | ₩76,173 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,966 | ₩78,294 | ₩77,424 | ₩77,792 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,692 | ₩81,076 | ₩78,581 | ₩78,849 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,227 | ₩80,294 | ₩78,541 | ₩78,728 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,233 | ₩81,056 | ₩79,605 | ₩80,628 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,227 | ₩80,842 | ₩79,812 | ₩80,655 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,491 | ₩80,013 | ₩79,036 | ₩79,732 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,240 | ₩80,267 | ₩78,962 | ₩79,812 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩83,143 | ₩83,183 | ₩81,658 | ₩82,193 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩83,063 | ₩85,330 | ₩82,681 | ₩84,641 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,250 | ₩83,344 | ₩81,819 | ₩82,728 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,839 | ₩84,066 | ₩82,956 | ₩83,999 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,347 | ₩85,411 | ₩83,598 | ₩85,176 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,728 | ₩83,625 | ₩82,641 | ₩83,357 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩84,200 | ₩84,200 | ₩82,635 | ₩83,317 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩85,176 | ₩85,324 | ₩84,347 | ₩84,681 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,735 | ₩84,982 | ₩84,186 | ₩84,896 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩82,100 | ₩83,999 | ₩81,605 | ₩83,250 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,457 | ₩82,173 | ₩81,210 | ₩81,564 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩79,170 | ₩79,772 | ₩79,116 | ₩79,464 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩80,039 | ₩80,039 | ₩77,899 | ₩78,501 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,304 | ₩79,491 | ₩78,675 | ₩79,384 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,835 | ₩81,404 | ₩79,558 | ₩79,959 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,404 | ₩81,508 | ₩80,494 | ₩80,762 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,748 | ₩81,899 | ₩80,093 | ₩80,909 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,698 | ₩82,742 | ₩81,484 | ₩82,100 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩79,116 | ₩79,718 | ₩77,845 | ₩78,059 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,274 | ₩79,598 | ₩77,779 | ₩79,424 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,812 | ₩81,605 | ₩79,357 | ₩80,655 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩78,039 | ₩78,494 | ₩76,187 | ₩78,447 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,471 | ₩78,367 | ₩76,615 | ₩78,086 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,591 | ₩79,250 | ₩76,896 | ₩77,337 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩74,140 | ₩76,514 | ₩73,712 | ₩76,374 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,277 | ₩76,374 | ₩74,862 | ₩76,307 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩74,033 | ₩75,558 | ₩73,404 | ₩75,063 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,451 | ₩75,585 | ₩73,551 | ₩74,274 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,284 | ₩71,912 | ₩70,474 | ₩71,839 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,320 | ₩73,270 | ₩72,013 | ₩72,588 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,856 | ₩70,220 | ₩68,401 | ₩69,765 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,357 | ₩72,013 | ₩70,702 | ₩70,969 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,524 | ₩71,377 | ₩69,136 | ₩70,581 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,648 | ₩70,822 | ₩68,909 | ₩69,217 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,484 | ₩69,484 | ₩68,213 | ₩68,722 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,253 | ₩72,735 | ₩70,902 | ₩71,357 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,621 | ₩74,976 | ₩73,471 | ₩73,819 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,498 | ₩73,725 | ₩71,759 | ₩72,200 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,738 | ₩74,822 | ₩72,996 | ₩73,605 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,444 | ₩73,471 | ₩72,294 | ₩73,110 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,240 | ₩73,551 | ₩71,651 | ₩73,190 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,504 | ₩75,598 | ₩73,832 | ₩74,033 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,829 | ₩78,100 | ₩76,481 | ₩77,698 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩77,056 | ₩77,712 | ₩76,066 | ₩77,110 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩76,160 | ₩77,123 | ₩73,872 | ₩74,207 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩73,096 | ₩73,672 | ₩72,267 | ₩73,431 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,203 | ₩74,401 | ₩72,668 | ₩73,645 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,872 | ₩74,849 | ₩72,240 | ₩73,043 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,665 | ₩72,521 | ₩71,157 | ₩71,959 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,899 | ₩72,053 | ₩70,568 | ₩70,983 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,678 | ₩75,959 | ₩73,631 | ₩74,287 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,835 | ₩77,250 | ₩74,367 | ₩76,240 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,966 | ₩71,932 | ₩68,976 | ₩71,143 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,347 | ₩73,150 | ₩68,334 | ₩72,093 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,949 | ₩69,197 | ₩67,892 | ₩68,401 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩71,036 | ₩71,223 | ₩69,377 | ₩70,340 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,431 | ₩72,567 | ₩69,043 | ₩72,160 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,672 | ₩67,518 | ₩65,484 | ₩67,250 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,909 | ₩69,083 | ₩66,608 | ₩67,197 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,845 | ₩71,023 | ₩69,404 | ₩70,648 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,789 | ₩70,086 | ₩68,441 | ₩69,993 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,953 | ₩71,290 | ₩68,655 | ₩69,083 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,942 | ₩71,183 | ₩69,444 | ₩70,648 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩70,180 | ₩72,468 | ₩69,718 | ₩71,745 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,889 | ₩71,223 | ₩67,879 | ₩68,160 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,969 | ₩71,183 | ₩68,561 | ₩70,461 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,213 | ₩73,043 | ₩70,835 | ₩71,745 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩72,013 | ₩74,253 | ₩71,424 | ₩73,832 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,993 | ₩74,641 | ₩69,973 | ₩73,083 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩73,056 | ₩73,859 | ₩64,956 | ₩66,434 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,474 | ₩78,956 | ₩75,116 | ₩76,548 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,845 | ₩81,845 | ₩76,026 | ₩79,745 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,457 | ₩82,822 | ₩80,962 | ₩81,364 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,434 | ₩88,280 | ₩85,377 | ₩87,451 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,504 | ₩91,665 | ₩86,795 | ₩87,665 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,832 | ₩94,461 | ₩92,695 | ₩92,922 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩92,039 | ₩93,337 | ₩90,996 | ₩93,230 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,464 | ₩92,695 | ₩90,822 | ₩91,384 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,604 | ₩95,176 | ₩92,387 | ₩93,404 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,471 | ₩93,872 | ₩92,320 | ₩93,310 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,457 | ₩94,514 | ₩91,016 | ₩94,099 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,915 | ₩95,357 | ₩93,109 | ₩93,497 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩100,066 | ₩100,133 | ₩98,407 | ₩99,772 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩101,056 | ₩101,364 | ₩99,330 | ₩99,437 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,959 | ₩102,340 | ₩99,604 | ₩102,086 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,481 | ₩98,815 | ₩96,186 | ₩98,701 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩94,186 | ₩96,454 | ₩94,099 | ₩95,531 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,581 | ₩96,119 | ₩93,765 | ₩94,287 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,551 | ₩95,504 | ₩93,163 | ₩94,929 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,531 | ₩96,220 | ₩94,635 | ₩94,982 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,594 | ₩98,621 | ₩95,290 | ₩96,588 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,946 | ₩99,089 | ₩96,521 | ₩98,474 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,829 | ₩95,150 | ₩92,387 | ₩93,832 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,922 | ₩92,929 | ₩91,009 | ₩91,451 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩92,093 | ₩93,477 | ₩91,752 | ₩91,785 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,451 | ₩92,120 | ₩90,889 | ₩91,036 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩93,023 | ₩93,083 | ₩90,487 | ₩91,504 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩91,116 | ₩91,611 | ₩90,300 | ₩91,237 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,625 | ₩92,334 | ₩90,474 | ₩91,638 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩94,073 | ₩94,554 | ₩91,852 | ₩92,347 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩92,093 | ₩93,484 | ₩90,782 | ₩92,093 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,561 | ₩93,417 | ₩88,267 | ₩88,441 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,745 | ₩94,501 | ₩89,176 | ₩89,765 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,916 | ₩92,220 | ₩90,782 | ₩91,625 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,497 | ₩94,033 | ₩89,043 | ₩89,698 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,427 | ₩97,002 | ₩93,604 | ₩94,421 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,367 | ₩96,093 | ₩93,390 | ₩96,039 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩96,186 | ₩98,902 | ₩95,832 | ₩96,788 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,467 | ₩99,049 | ₩94,153 | ₩97,417 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,584 | ₩96,012 | ₩93,778 | ₩94,969 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,715 | ₩95,745 | ₩92,267 | ₩93,511 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩97,096 | ₩97,604 | ₩95,130 | ₩96,829 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,949 | ₩98,073 | ₩96,066 | ₩97,297 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,829 | ₩96,628 | ₩92,521 | ₩95,317 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,260 | ₩90,748 | ₩87,732 | ₩89,524 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,417 | ₩97,492 | ₩94,514 | ₩94,996 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,397 | ₩94,688 | ₩90,728 | ₩94,153 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩91,237 | ₩92,247 | ₩90,126 | ₩91,451 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,926 | ₩93,431 | ₩89,223 | ₩93,283 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,584 | ₩89,591 | ₩86,166 | ₩88,508 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,638 | ₩95,879 | ₩89,959 | ₩90,380 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,410 | ₩96,721 | ₩92,628 | ₩93,631 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,986 | ₩98,247 | ₩95,210 | ₩97,176 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,527 | ₩100,481 | ₩95,437 | ₩96,106 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,812 | ₩102,006 | ₩98,541 | ₩98,701 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩107,250 | ₩108,333 | ₩102,447 | ₩102,581 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,751 | ₩109,885 | ₩105,578 | ₩106,340 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,497 | ₩109,651 | ₩107,504 | ₩107,651 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩111,250 | ₩111,370 | ₩109,658 | ₩111,103 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,962 | ₩108,835 | ₩104,146 | ₩108,762 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,798 | ₩107,812 | ₩105,069 | ₩105,658 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,544 | ₩109,604 | ₩107,009 | ₩108,828 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,735 | ₩109,818 | ₩104,267 | ₩105,511 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,668 | ₩113,297 | ₩110,353 | ₩111,705 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩115,176 | ₩116,400 | ₩113,805 | ₩115,076 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,671 | ₩113,725 | ₩111,343 | ₩111,491 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩119,009 | ₩119,129 | ₩114,527 | ₩115,932 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,601 | ₩121,751 | ₩118,942 | ₩119,089 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,708 | ₩121,404 | ₩120,012 | ₩120,521 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,681 | ₩116,802 | ₩115,022 | ₩115,972 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,380 | ₩116,761 | ₩113,972 | ₩115,611 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,430 | ₩114,434 | ₩112,601 | ₩113,042 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩114,019 | ₩119,598 | ₩113,404 | ₩117,243 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩116,173 | ₩117,136 | ₩115,169 | ₩116,240 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,675 | ₩112,735 | ₩109,591 | ₩111,651 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,588 | ₩116,922 | ₩112,748 | ₩113,444 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,962 | ₩117,771 | ₩115,464 | ₩116,695 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩116,173 | ₩119,143 | ₩115,230 | ₩118,113 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩120,026 | ₩121,684 | ₩119,397 | ₩121,551 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩128,026 | ₩128,648 | ₩121,564 | ₩122,300 | -4.47% | 885.2만 |
|---|