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 | ₩85,434 | ₩85,815 | ₩84,714 | ₩84,767 | -0.78% | 117.8만 |
| 2026.10.08 | ₩84,781 | ₩85,248 | ₩82,793 | ₩84,194 | -0.69% | 151.2만 |
| 2026.10.07 | ₩85,781 | ₩86,182 | ₩85,234 | ₩85,901 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,643 | ₩89,370 | ₩88,003 | ₩88,236 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,743 | ₩89,390 | ₩87,569 | ₩88,356 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,237 | ₩89,904 | ₩86,482 | ₩86,862 | -2.66% | 194.8만 |
| 2026.10.01 | ₩85,995 | ₩87,903 | ₩85,995 | ₩87,302 | +1.52% | 164.7만 |
| 2026.09.30 | ₩87,796 | ₩88,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,168 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩86,915 | ₩87,049 | ₩85,421 | ₩86,155 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,115 | ₩86,982 | ₩85,074 | ₩85,915 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,689 | ₩86,955 | ₩85,701 | ₩86,582 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,342 | ₩87,556 | ₩85,941 | ₩87,035 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,209 | ₩88,623 | ₩86,128 | ₩87,129 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,436 | ₩89,450 | ₩88,143 | ₩88,890 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,556 | ₩89,623 | ₩87,422 | ₩89,223 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,552 | ₩84,007 | ₩80,525 | ₩83,794 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,724 | ₩79,418 | ₩78,284 | ₩78,897 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,057 | ₩78,911 | ₩77,297 | ₩78,377 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,298 | ₩79,725 | ₩77,243 | ₩78,497 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,258 | ₩81,846 | ₩80,245 | ₩81,472 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩79,898 | ₩82,373 | ₩79,284 | ₩79,738 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,284 | ₩79,951 | ₩79,131 | ₩79,578 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,086 | ₩82,153 | ₩80,478 | ₩80,672 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,752 | ₩81,472 | ₩80,018 | ₩80,912 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩81,832 | ₩82,446 | ₩81,125 | ₩82,353 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩80,939 | ₩84,427 | ₩80,939 | ₩84,367 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,258 | ₩80,018 | ₩78,998 | ₩79,778 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,312 | ₩80,925 | ₩78,811 | ₩79,725 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,472 | ₩81,812 | ₩80,192 | ₩81,406 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,752 | ₩82,473 | ₩79,364 | ₩80,058 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩81,886 | ₩83,487 | ₩81,452 | ₩82,526 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,552 | ₩81,205 | ₩80,152 | ₩81,019 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,205 | ₩82,166 | ₩80,625 | ₩81,472 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,592 | ₩82,593 | ₩80,365 | ₩81,326 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,605 | ₩80,418 | ₩78,711 | ₩79,551 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,268 | ₩75,342 | ₩73,428 | ₩75,082 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,104 | ₩71,987 | ₩66,877 | ₩70,706 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,117 | ₩67,158 | ₩66,057 | ₩66,704 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,463 | ₩66,704 | ₩65,463 | ₩66,370 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,756 | ₩65,263 | ₩64,516 | ₩64,943 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,623 | ₩66,050 | ₩64,850 | ₩65,437 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,010 | ₩66,130 | ₩65,317 | ₩65,423 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,237 | ₩66,310 | ₩65,250 | ₩65,543 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,038 | ₩67,038 | ₩65,844 | ₩66,077 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,318 | ₩67,484 | ₩66,611 | ₩67,104 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,290 | ₩67,098 | ₩66,217 | ₩66,544 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,237 | ₩67,058 | ₩65,944 | ₩66,957 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩65,917 | ₩66,531 | ₩65,663 | ₩66,344 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,756 | ₩66,170 | ₩64,543 | ₩65,944 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩65,877 | ₩65,914 | ₩64,436 | ₩65,010 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩66,904 | ₩67,311 | ₩66,731 | ₩66,917 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,250 | ₩66,851 | ₩65,583 | ₩65,637 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,343 | ₩66,197 | ₩64,743 | ₩65,957 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,051 | ₩67,865 | ₩66,557 | ₩67,078 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,517 | ₩66,571 | ₩65,797 | ₩66,330 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,144 | ₩67,384 | ₩66,771 | ₩66,957 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩67,825 | ₩68,598 | ₩67,771 | ₩68,145 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,612 | ₩69,212 | ₩68,292 | ₩68,692 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,664 | ₩67,971 | ₩66,197 | ₩67,304 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩64,930 | ₩66,544 | ₩64,569 | ₩66,317 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,384 | ₩67,038 | ₩66,110 | ₩66,411 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,518 | ₩67,798 | ₩66,897 | ₩67,158 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,077 | ₩67,158 | ₩65,663 | ₩66,744 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,569 | ₩65,063 | ₩63,849 | ₩64,329 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,344 | ₩66,924 | ₩65,890 | ₩66,117 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,770 | ₩65,643 | ₩64,583 | ₩65,370 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩63,889 | ₩64,489 | ₩63,596 | ₩64,356 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,183 | ₩66,411 | ₩64,743 | ₩65,984 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,476 | ₩66,130 | ₩63,355 | ₩65,904 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,782 | ₩64,329 | ₩63,235 | ₩63,556 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,754 | ₩62,568 | ₩60,554 | ₩62,035 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,434 | ₩61,194 | ₩60,087 | ₩60,727 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩61,968 | ₩62,702 | ₩60,927 | ₩62,395 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,807 | ₩62,595 | ₩60,787 | ₩61,741 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,249 | ₩63,329 | ₩60,007 | ₩61,234 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩63,929 | ₩64,196 | ₩61,074 | ₩61,915 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,143 | ₩64,970 | ₩64,036 | ₩64,503 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,224 | ₩67,858 | ₩66,451 | ₩66,651 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,544 | ₩66,584 | ₩64,376 | ₩65,103 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,158 | ₩68,718 | ₩66,237 | ₩66,504 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,278 | ₩68,532 | ₩67,611 | ₩67,918 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,145 | ₩69,612 | ₩68,565 | ₩68,905 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,597 | ₩66,637 | ₩65,196 | ₩65,824 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩64,943 | ₩66,130 | ₩64,456 | ₩65,797 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,662 | ₩65,030 | ₩63,662 | ₩64,063 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,476 | ₩64,703 | ₩62,862 | ₩64,223 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,770 | ₩66,477 | ₩65,483 | ₩65,597 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,263 | ₩64,516 | ₩61,208 | ₩62,435 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,383 | ₩66,743 | ₩65,103 | ₩65,824 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,092 | ₩69,499 | ₩67,491 | ₩67,678 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,387 | ₩71,447 | ₩68,705 | ₩69,586 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,255 | ₩74,508 | ₩73,054 | ₩74,015 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,602 | ₩76,930 | ₩74,989 | ₩76,069 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,636 | ₩76,276 | ₩75,055 | ₩75,963 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,750 | ₩78,077 | ₩77,210 | ₩77,577 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,471 | ₩80,852 | ₩78,364 | ₩78,631 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,005 | ₩80,071 | ₩78,324 | ₩78,511 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,011 | ₩80,832 | ₩79,384 | ₩80,405 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,005 | ₩80,618 | ₩79,591 | ₩80,432 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,271 | ₩79,791 | ₩78,817 | ₩79,511 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,018 | ₩80,045 | ₩78,744 | ₩79,591 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩82,913 | ₩82,953 | ₩81,432 | ₩81,966 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩82,833 | ₩85,094 | ₩82,453 | ₩84,407 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,020 | ₩83,113 | ₩81,592 | ₩82,500 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,607 | ₩83,834 | ₩82,726 | ₩83,767 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,114 | ₩85,174 | ₩83,367 | ₩84,941 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,500 | ₩83,393 | ₩82,413 | ₩83,127 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩83,967 | ₩83,967 | ₩82,406 | ₩83,087 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩84,941 | ₩85,088 | ₩84,114 | ₩84,447 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,501 | ₩84,747 | ₩83,954 | ₩84,661 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩81,872 | ₩83,767 | ₩81,379 | ₩83,020 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,232 | ₩81,946 | ₩80,985 | ₩81,339 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩78,951 | ₩79,551 | ₩78,897 | ₩79,244 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩79,818 | ₩79,818 | ₩77,683 | ₩78,284 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,084 | ₩79,271 | ₩78,457 | ₩79,164 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,612 | ₩81,179 | ₩79,338 | ₩79,738 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,179 | ₩81,283 | ₩80,272 | ₩80,538 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,525 | ₩81,672 | ₩79,871 | ₩80,685 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,472 | ₩82,513 | ₩81,259 | ₩81,872 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩78,897 | ₩79,498 | ₩77,630 | ₩77,844 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,057 | ₩79,378 | ₩77,563 | ₩79,204 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,591 | ₩81,379 | ₩79,138 | ₩80,432 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩77,824 | ₩78,277 | ₩75,976 | ₩78,230 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,257 | ₩78,150 | ₩76,403 | ₩77,870 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,377 | ₩79,031 | ₩76,683 | ₩77,123 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩73,935 | ₩76,303 | ₩73,508 | ₩76,163 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,069 | ₩76,163 | ₩74,655 | ₩76,096 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩73,828 | ₩75,349 | ₩73,201 | ₩74,855 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,242 | ₩75,376 | ₩73,348 | ₩74,068 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,086 | ₩71,713 | ₩70,279 | ₩71,640 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,120 | ₩73,068 | ₩71,814 | ₩72,387 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,665 | ₩70,026 | ₩68,212 | ₩69,572 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,160 | ₩71,814 | ₩70,506 | ₩70,773 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,332 | ₩71,180 | ₩68,945 | ₩70,386 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,453 | ₩70,626 | ₩68,718 | ₩69,025 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,292 | ₩69,292 | ₩68,025 | ₩68,532 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,054 | ₩72,534 | ₩70,706 | ₩71,160 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,415 | ₩74,769 | ₩73,268 | ₩73,615 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,294 | ₩73,521 | ₩71,560 | ₩72,000 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,534 | ₩74,615 | ₩72,794 | ₩73,401 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,241 | ₩73,268 | ₩72,094 | ₩72,907 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,040 | ₩73,348 | ₩71,453 | ₩72,988 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,295 | ₩75,389 | ₩73,628 | ₩73,828 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,616 | ₩77,884 | ₩76,269 | ₩77,483 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩76,843 | ₩77,497 | ₩75,856 | ₩76,896 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩75,949 | ₩76,910 | ₩73,668 | ₩74,001 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩72,894 | ₩73,468 | ₩72,067 | ₩73,228 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,001 | ₩74,195 | ₩72,467 | ₩73,441 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,668 | ₩74,642 | ₩72,040 | ₩72,841 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,467 | ₩72,320 | ₩70,960 | ₩71,760 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,700 | ₩71,854 | ₩70,373 | ₩70,786 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,469 | ₩75,749 | ₩73,428 | ₩74,081 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,628 | ₩77,036 | ₩74,162 | ₩76,029 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,772 | ₩71,733 | ₩68,785 | ₩70,946 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,158 | ₩72,947 | ₩68,145 | ₩71,894 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,758 | ₩69,005 | ₩67,705 | ₩68,212 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩70,840 | ₩71,026 | ₩69,185 | ₩70,146 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,239 | ₩72,366 | ₩68,852 | ₩71,960 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,490 | ₩67,331 | ₩65,303 | ₩67,064 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,718 | ₩68,892 | ₩66,424 | ₩67,011 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,652 | ₩70,826 | ₩69,212 | ₩70,453 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,598 | ₩69,892 | ₩68,252 | ₩69,799 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,759 | ₩71,093 | ₩68,465 | ₩68,892 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,746 | ₩70,986 | ₩69,252 | ₩70,453 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩69,986 | ₩72,267 | ₩69,526 | ₩71,547 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,693 | ₩71,026 | ₩67,691 | ₩67,971 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,773 | ₩70,986 | ₩68,372 | ₩70,266 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,014 | ₩72,841 | ₩70,640 | ₩71,547 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩71,814 | ₩74,048 | ₩71,227 | ₩73,628 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,799 | ₩74,435 | ₩69,779 | ₩72,881 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩72,854 | ₩73,655 | ₩64,776 | ₩66,250 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,257 | ₩78,737 | ₩74,909 | ₩76,336 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,619 | ₩81,619 | ₩75,816 | ₩79,525 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,232 | ₩82,593 | ₩80,739 | ₩81,139 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,195 | ₩88,036 | ₩85,141 | ₩87,209 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,251 | ₩91,411 | ₩86,555 | ₩87,422 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,572 | ₩94,199 | ₩92,438 | ₩92,665 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩91,785 | ₩93,079 | ₩90,744 | ₩92,972 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,211 | ₩92,438 | ₩90,571 | ₩91,131 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,346 | ₩94,913 | ₩92,132 | ₩93,145 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,212 | ₩93,612 | ₩92,065 | ₩93,052 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,199 | ₩94,253 | ₩90,764 | ₩93,839 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,653 | ₩95,093 | ₩92,852 | ₩93,239 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩99,789 | ₩99,856 | ₩98,135 | ₩99,496 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩100,776 | ₩101,083 | ₩99,055 | ₩99,162 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,682 | ₩102,057 | ₩99,329 | ₩101,804 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,214 | ₩98,542 | ₩95,920 | ₩98,428 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩93,926 | ₩96,187 | ₩93,839 | ₩95,267 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,319 | ₩95,854 | ₩93,506 | ₩94,026 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,292 | ₩95,240 | ₩92,905 | ₩94,666 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,267 | ₩95,954 | ₩94,373 | ₩94,720 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,322 | ₩98,348 | ₩95,027 | ₩96,321 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,678 | ₩98,815 | ₩96,254 | ₩98,202 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,572 | ₩94,886 | ₩92,132 | ₩93,572 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,665 | ₩92,672 | ₩90,757 | ₩91,198 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩91,838 | ₩93,219 | ₩91,498 | ₩91,531 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,198 | ₩91,865 | ₩90,637 | ₩90,784 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩92,765 | ₩92,825 | ₩90,237 | ₩91,251 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩90,864 | ₩91,358 | ₩90,050 | ₩90,984 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,371 | ₩92,078 | ₩90,224 | ₩91,384 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩93,813 | ₩94,293 | ₩91,598 | ₩92,092 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩91,838 | ₩93,226 | ₩90,531 | ₩91,838 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,305 | ₩93,159 | ₩88,023 | ₩88,196 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,491 | ₩94,239 | ₩88,930 | ₩89,517 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,664 | ₩91,965 | ₩90,531 | ₩91,371 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,239 | ₩93,772 | ₩88,796 | ₩89,450 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,160 | ₩96,734 | ₩93,346 | ₩94,159 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,106 | ₩95,827 | ₩93,132 | ₩95,774 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩95,920 | ₩98,629 | ₩95,567 | ₩96,521 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,206 | ₩98,775 | ₩93,893 | ₩97,148 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,320 | ₩95,747 | ₩93,519 | ₩94,706 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,453 | ₩95,480 | ₩92,011 | ₩93,252 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩96,828 | ₩97,334 | ₩94,866 | ₩96,561 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,681 | ₩97,801 | ₩95,800 | ₩97,028 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,572 | ₩96,361 | ₩92,265 | ₩95,053 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,010 | ₩90,497 | ₩87,489 | ₩89,277 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,148 | ₩97,222 | ₩94,253 | ₩94,733 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,144 | ₩94,426 | ₩90,477 | ₩93,893 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩90,984 | ₩91,991 | ₩89,877 | ₩91,198 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,677 | ₩93,172 | ₩88,976 | ₩93,025 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,342 | ₩89,343 | ₩85,928 | ₩88,263 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,373 | ₩95,614 | ₩89,710 | ₩90,130 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,147 | ₩96,454 | ₩92,372 | ₩93,372 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,720 | ₩97,975 | ₩94,946 | ₩96,908 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,255 | ₩100,203 | ₩95,173 | ₩95,840 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,536 | ₩101,724 | ₩98,268 | ₩98,428 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩106,953 | ₩108,034 | ₩102,164 | ₩102,297 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,448 | ₩109,581 | ₩105,286 | ₩106,046 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,194 | ₩109,348 | ₩107,207 | ₩107,353 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩110,942 | ₩111,062 | ₩109,355 | ₩110,795 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,672 | ₩108,534 | ₩103,858 | ₩108,461 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,500 | ₩107,514 | ₩104,779 | ₩105,366 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,247 | ₩109,301 | ₩106,713 | ₩108,527 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,434 | ₩109,515 | ₩103,978 | ₩105,219 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,356 | ₩112,983 | ₩110,048 | ₩111,396 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩114,858 | ₩116,078 | ₩113,490 | ₩114,758 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,357 | ₩113,410 | ₩111,035 | ₩111,182 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩118,680 | ₩118,800 | ₩114,211 | ₩115,611 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,267 | ₩121,415 | ₩118,613 | ₩118,760 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,374 | ₩121,068 | ₩119,680 | ₩120,187 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,358 | ₩116,479 | ₩114,704 | ₩115,651 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,064 | ₩116,439 | ₩113,657 | ₩115,291 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,117 | ₩114,117 | ₩112,290 | ₩112,730 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩113,704 | ₩119,267 | ₩113,090 | ₩116,919 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩115,852 | ₩116,812 | ₩114,851 | ₩115,918 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,368 | ₩112,423 | ₩109,288 | ₩111,342 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,265 | ₩116,599 | ₩112,436 | ₩113,130 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,639 | ₩117,446 | ₩115,144 | ₩116,372 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩115,852 | ₩118,813 | ₩114,911 | ₩117,786 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩119,694 | ₩121,348 | ₩119,067 | ₩121,215 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩127,671 | ₩128,292 | ₩121,228 | ₩121,962 | -4.47% | 885.2만 |
|---|