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 | ₩85,646 | ₩86,027 | ₩84,924 | ₩84,977 | -0.78% | 117.8만 |
| 2026.10.08 | ₩84,990 | ₩85,459 | ₩82,998 | ₩84,402 | -0.69% | 151.2만 |
| 2026.10.07 | ₩85,994 | ₩86,395 | ₩85,445 | ₩86,114 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,862 | ₩89,591 | ₩88,220 | ₩88,454 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,963 | ₩89,611 | ₩87,786 | ₩88,575 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,457 | ₩90,126 | ₩86,696 | ₩87,077 | -2.66% | 194.8만 |
| 2026.10.01 | ₩86,208 | ₩88,120 | ₩86,208 | ₩87,518 | +1.52% | 164.7만 |
| 2026.09.30 | ₩88,013 | ₩88,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,381 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩87,130 | ₩87,264 | ₩85,632 | ₩86,368 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,328 | ₩87,197 | ₩85,285 | ₩86,127 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,903 | ₩87,170 | ₩85,913 | ₩86,796 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,555 | ₩87,772 | ₩86,154 | ₩87,251 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,428 | ₩88,842 | ₩86,341 | ₩87,344 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,655 | ₩89,671 | ₩88,361 | ₩89,110 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,772 | ₩89,845 | ₩87,639 | ₩89,444 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,751 | ₩84,215 | ₩80,724 | ₩84,001 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,919 | ₩79,614 | ₩78,477 | ₩79,093 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,250 | ₩79,106 | ₩77,488 | ₩78,571 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,494 | ₩79,922 | ₩77,434 | ₩78,691 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,457 | ₩82,048 | ₩80,443 | ₩81,674 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩80,096 | ₩82,577 | ₩79,480 | ₩79,935 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,480 | ₩80,149 | ₩79,327 | ₩79,775 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,289 | ₩82,356 | ₩80,677 | ₩80,871 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,952 | ₩81,674 | ₩80,216 | ₩81,112 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩82,035 | ₩82,650 | ₩81,326 | ₩82,556 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩81,139 | ₩84,636 | ₩81,139 | ₩84,576 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,454 | ₩80,216 | ₩79,193 | ₩79,975 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,510 | ₩81,125 | ₩79,006 | ₩79,922 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,671 | ₩82,015 | ₩80,390 | ₩81,607 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,955 | ₩82,677 | ₩79,561 | ₩80,256 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩82,088 | ₩83,693 | ₩81,654 | ₩82,730 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,751 | ₩81,406 | ₩80,350 | ₩81,219 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,406 | ₩82,369 | ₩80,825 | ₩81,674 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,794 | ₩82,797 | ₩80,564 | ₩81,527 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,801 | ₩80,617 | ₩78,905 | ₩79,748 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,452 | ₩75,529 | ₩73,609 | ₩75,268 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,270 | ₩72,165 | ₩67,043 | ₩70,881 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,281 | ₩67,324 | ₩66,220 | ₩66,869 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,625 | ₩66,869 | ₩65,625 | ₩66,535 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,916 | ₩65,425 | ₩64,676 | ₩65,104 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,786 | ₩66,214 | ₩65,010 | ₩65,598 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,174 | ₩66,294 | ₩65,478 | ₩65,585 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,401 | ₩66,474 | ₩65,411 | ₩65,705 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,203 | ₩67,203 | ₩66,006 | ₩66,240 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,484 | ₩67,651 | ₩66,775 | ₩67,270 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,454 | ₩67,264 | ₩66,381 | ₩66,709 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,401 | ₩67,223 | ₩66,107 | ₩67,123 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩66,080 | ₩66,695 | ₩65,826 | ₩66,508 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,916 | ₩66,334 | ₩64,702 | ₩66,107 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩66,040 | ₩66,077 | ₩64,595 | ₩65,171 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩67,070 | ₩67,478 | ₩66,896 | ₩67,083 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,414 | ₩67,016 | ₩65,746 | ₩65,799 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,505 | ₩66,361 | ₩64,903 | ₩66,120 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,217 | ₩68,033 | ₩66,722 | ₩67,243 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,682 | ₩66,735 | ₩65,960 | ₩66,495 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,310 | ₩67,551 | ₩66,936 | ₩67,123 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩67,992 | ₩68,768 | ₩67,939 | ₩68,313 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,781 | ₩69,383 | ₩68,460 | ₩68,862 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,829 | ₩68,140 | ₩66,361 | ₩67,471 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩65,090 | ₩66,709 | ₩64,729 | ₩66,481 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,548 | ₩67,203 | ₩66,274 | ₩66,575 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,685 | ₩67,966 | ₩67,063 | ₩67,324 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,240 | ₩67,324 | ₩65,826 | ₩66,909 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,729 | ₩65,224 | ₩64,007 | ₩64,488 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,508 | ₩67,090 | ₩66,053 | ₩66,281 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,930 | ₩65,806 | ₩64,743 | ₩65,532 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩64,047 | ₩64,649 | ₩63,753 | ₩64,515 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,344 | ₩66,575 | ₩64,903 | ₩66,147 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,633 | ₩66,294 | ₩63,512 | ₩66,067 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,940 | ₩64,488 | ₩63,392 | ₩63,713 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,904 | ₩62,723 | ₩60,704 | ₩62,188 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,583 | ₩61,346 | ₩60,236 | ₩60,878 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩62,121 | ₩62,857 | ₩61,078 | ₩62,549 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,958 | ₩62,750 | ₩60,938 | ₩61,894 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,405 | ₩63,485 | ₩60,155 | ₩61,386 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩64,087 | ₩64,355 | ₩61,225 | ₩62,068 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,301 | ₩65,130 | ₩64,194 | ₩64,662 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,391 | ₩68,026 | ₩66,615 | ₩66,816 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,709 | ₩66,749 | ₩64,535 | ₩65,264 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,324 | ₩68,888 | ₩66,401 | ₩66,668 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,447 | ₩68,701 | ₩67,778 | ₩68,086 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,316 | ₩69,784 | ₩68,735 | ₩69,076 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,759 | ₩66,802 | ₩65,358 | ₩65,986 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩65,104 | ₩66,294 | ₩64,616 | ₩65,960 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,820 | ₩65,191 | ₩63,820 | ₩64,221 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,636 | ₩64,863 | ₩63,017 | ₩64,381 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,933 | ₩66,642 | ₩65,645 | ₩65,759 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,422 | ₩64,676 | ₩61,359 | ₩62,589 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,545 | ₩66,908 | ₩65,264 | ₩65,986 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,263 | ₩69,671 | ₩67,658 | ₩67,845 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,563 | ₩71,623 | ₩68,875 | ₩69,758 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,439 | ₩74,693 | ₩73,235 | ₩74,198 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,789 | ₩77,120 | ₩75,174 | ₩76,257 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,823 | ₩76,465 | ₩75,241 | ₩76,150 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,943 | ₩78,270 | ₩77,401 | ₩77,769 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,668 | ₩81,052 | ₩78,558 | ₩78,825 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,203 | ₩80,270 | ₩78,518 | ₩78,705 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,209 | ₩81,032 | ₩79,581 | ₩80,604 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,203 | ₩80,818 | ₩79,788 | ₩80,631 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,467 | ₩79,989 | ₩79,012 | ₩79,708 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,216 | ₩80,243 | ₩78,939 | ₩79,788 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩83,118 | ₩83,158 | ₩81,634 | ₩82,169 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩83,038 | ₩85,305 | ₩82,657 | ₩84,616 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,225 | ₩83,319 | ₩81,794 | ₩82,704 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,814 | ₩84,041 | ₩82,931 | ₩83,974 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,322 | ₩85,385 | ₩83,573 | ₩85,151 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,704 | ₩83,600 | ₩82,617 | ₩83,332 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩84,175 | ₩84,175 | ₩82,610 | ₩83,292 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩85,151 | ₩85,298 | ₩84,322 | ₩84,656 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,710 | ₩84,957 | ₩84,161 | ₩84,870 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩82,075 | ₩83,974 | ₩81,580 | ₩83,225 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,433 | ₩82,149 | ₩81,186 | ₩81,540 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩79,146 | ₩79,748 | ₩79,093 | ₩79,440 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩80,015 | ₩80,015 | ₩77,876 | ₩78,477 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,280 | ₩79,467 | ₩78,651 | ₩79,360 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,811 | ₩81,380 | ₩79,534 | ₩79,935 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,380 | ₩81,484 | ₩80,470 | ₩80,738 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,724 | ₩81,874 | ₩80,069 | ₩80,885 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,674 | ₩82,717 | ₩81,460 | ₩82,075 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩79,093 | ₩79,694 | ₩77,822 | ₩78,036 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,250 | ₩79,574 | ₩77,755 | ₩79,400 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,788 | ₩81,580 | ₩79,333 | ₩80,631 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩78,016 | ₩78,471 | ₩76,164 | ₩78,424 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,448 | ₩78,344 | ₩76,592 | ₩78,063 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,568 | ₩79,226 | ₩76,873 | ₩77,314 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩74,118 | ₩76,491 | ₩73,690 | ₩76,351 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,254 | ₩76,351 | ₩74,840 | ₩76,284 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩74,011 | ₩75,535 | ₩73,382 | ₩75,040 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,428 | ₩75,562 | ₩73,529 | ₩74,251 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,262 | ₩71,891 | ₩70,453 | ₩71,817 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,299 | ₩73,248 | ₩71,991 | ₩72,566 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,835 | ₩70,199 | ₩68,380 | ₩69,744 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,336 | ₩71,991 | ₩70,681 | ₩70,948 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,504 | ₩71,356 | ₩69,116 | ₩70,560 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,627 | ₩70,801 | ₩68,888 | ₩69,196 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,464 | ₩69,464 | ₩68,193 | ₩68,701 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,232 | ₩72,713 | ₩70,881 | ₩71,336 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,599 | ₩74,953 | ₩73,449 | ₩73,797 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,476 | ₩73,703 | ₩71,737 | ₩72,178 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,716 | ₩74,800 | ₩72,974 | ₩73,583 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,422 | ₩73,449 | ₩72,272 | ₩73,088 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,219 | ₩73,529 | ₩71,630 | ₩73,168 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,482 | ₩75,575 | ₩73,810 | ₩74,011 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,806 | ₩78,076 | ₩76,458 | ₩77,675 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩77,033 | ₩77,688 | ₩76,043 | ₩77,087 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩76,137 | ₩77,100 | ₩73,850 | ₩74,184 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩73,074 | ₩73,650 | ₩72,245 | ₩73,409 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,181 | ₩74,378 | ₩72,646 | ₩73,623 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,850 | ₩74,826 | ₩72,219 | ₩73,021 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,643 | ₩72,499 | ₩71,135 | ₩71,938 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,877 | ₩72,031 | ₩70,547 | ₩70,961 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,656 | ₩75,936 | ₩73,609 | ₩74,265 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,813 | ₩77,227 | ₩74,345 | ₩76,217 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,945 | ₩71,911 | ₩68,955 | ₩71,122 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,327 | ₩73,128 | ₩68,313 | ₩72,071 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,929 | ₩69,176 | ₩67,872 | ₩68,380 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩71,015 | ₩71,202 | ₩69,357 | ₩70,319 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,410 | ₩72,545 | ₩69,022 | ₩72,138 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,652 | ₩67,498 | ₩65,465 | ₩67,230 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,888 | ₩69,062 | ₩66,588 | ₩67,177 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,825 | ₩71,002 | ₩69,383 | ₩70,627 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,768 | ₩70,065 | ₩68,420 | ₩69,972 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,932 | ₩71,269 | ₩68,634 | ₩69,062 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,921 | ₩71,162 | ₩69,423 | ₩70,627 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩70,159 | ₩72,446 | ₩69,698 | ₩71,724 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,868 | ₩71,202 | ₩67,859 | ₩68,140 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,948 | ₩71,162 | ₩68,541 | ₩70,440 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,192 | ₩73,021 | ₩70,814 | ₩71,724 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩71,991 | ₩74,231 | ₩71,403 | ₩73,810 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,972 | ₩74,619 | ₩69,952 | ₩73,061 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩73,034 | ₩73,837 | ₩64,936 | ₩66,414 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,451 | ₩78,932 | ₩75,094 | ₩76,525 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,821 | ₩81,821 | ₩76,003 | ₩79,721 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,433 | ₩82,797 | ₩80,938 | ₩81,339 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,408 | ₩88,254 | ₩85,352 | ₩87,425 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,477 | ₩91,637 | ₩86,769 | ₩87,639 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,804 | ₩94,432 | ₩92,667 | ₩92,894 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩92,012 | ₩93,309 | ₩90,969 | ₩93,202 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,437 | ₩92,667 | ₩90,795 | ₩91,356 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,576 | ₩95,148 | ₩92,359 | ₩93,376 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,443 | ₩93,844 | ₩92,293 | ₩93,282 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,429 | ₩94,486 | ₩90,989 | ₩94,071 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,887 | ₩95,328 | ₩93,082 | ₩93,469 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩100,036 | ₩100,103 | ₩98,378 | ₩99,742 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩101,026 | ₩101,333 | ₩99,300 | ₩99,407 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,929 | ₩102,310 | ₩99,575 | ₩102,055 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,452 | ₩98,786 | ₩96,158 | ₩98,672 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩94,158 | ₩96,425 | ₩94,071 | ₩95,502 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,553 | ₩96,091 | ₩93,737 | ₩94,259 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,523 | ₩95,476 | ₩93,135 | ₩94,900 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,502 | ₩96,191 | ₩94,606 | ₩94,954 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,565 | ₩98,592 | ₩95,262 | ₩96,559 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,917 | ₩99,060 | ₩96,492 | ₩98,445 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,801 | ₩95,121 | ₩92,359 | ₩93,804 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,894 | ₩92,901 | ₩90,982 | ₩91,423 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩92,065 | ₩93,449 | ₩91,724 | ₩91,758 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,423 | ₩92,092 | ₩90,862 | ₩91,009 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩92,995 | ₩93,055 | ₩90,460 | ₩91,477 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩91,089 | ₩91,584 | ₩90,273 | ₩91,209 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,597 | ₩92,306 | ₩90,447 | ₩91,611 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩94,045 | ₩94,526 | ₩91,825 | ₩92,319 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩92,065 | ₩93,456 | ₩90,755 | ₩92,065 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,533 | ₩93,389 | ₩88,240 | ₩88,414 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,718 | ₩94,473 | ₩89,150 | ₩89,738 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,888 | ₩92,192 | ₩90,755 | ₩91,597 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,469 | ₩94,004 | ₩89,016 | ₩89,671 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,398 | ₩96,973 | ₩93,576 | ₩94,392 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,339 | ₩96,064 | ₩93,362 | ₩96,011 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩96,158 | ₩98,873 | ₩95,803 | ₩96,759 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,439 | ₩99,020 | ₩94,125 | ₩97,388 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,556 | ₩95,984 | ₩93,750 | ₩94,941 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,687 | ₩95,716 | ₩92,239 | ₩93,483 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩97,067 | ₩97,575 | ₩95,101 | ₩96,800 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,920 | ₩98,043 | ₩96,037 | ₩97,268 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,801 | ₩96,599 | ₩92,493 | ₩95,288 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,233 | ₩90,721 | ₩87,705 | ₩89,497 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,388 | ₩97,463 | ₩94,486 | ₩94,967 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,370 | ₩94,660 | ₩90,701 | ₩94,125 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩91,209 | ₩92,219 | ₩90,099 | ₩91,423 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,899 | ₩93,403 | ₩89,197 | ₩93,256 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,558 | ₩89,564 | ₩86,141 | ₩88,481 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,609 | ₩95,850 | ₩89,932 | ₩90,353 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,382 | ₩96,693 | ₩92,600 | ₩93,603 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,957 | ₩98,217 | ₩95,181 | ₩97,147 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,498 | ₩100,451 | ₩95,409 | ₩96,077 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,782 | ₩101,975 | ₩98,511 | ₩98,672 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩107,218 | ₩108,301 | ₩102,417 | ₩102,550 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,719 | ₩109,852 | ₩105,546 | ₩106,308 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,465 | ₩109,618 | ₩107,472 | ₩107,619 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩111,217 | ₩111,337 | ₩109,625 | ₩111,069 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,931 | ₩108,803 | ₩104,115 | ₩108,729 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,766 | ₩107,779 | ₩105,038 | ₩105,626 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,512 | ₩109,572 | ₩106,977 | ₩108,796 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,702 | ₩109,786 | ₩104,235 | ₩105,479 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,634 | ₩113,263 | ₩110,320 | ₩111,671 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩115,142 | ₩116,365 | ₩113,771 | ₩115,041 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,637 | ₩113,691 | ₩111,310 | ₩111,457 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩118,973 | ₩119,094 | ₩114,493 | ₩115,897 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,565 | ₩121,715 | ₩118,906 | ₩119,054 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,672 | ₩121,367 | ₩119,976 | ₩120,485 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,646 | ₩116,767 | ₩114,988 | ₩115,937 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,346 | ₩116,727 | ₩113,938 | ₩115,576 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,396 | ₩114,399 | ₩112,567 | ₩113,009 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩113,985 | ₩119,562 | ₩113,370 | ₩117,208 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩116,138 | ₩117,101 | ₩115,135 | ₩116,205 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,641 | ₩112,701 | ₩109,558 | ₩111,618 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,553 | ₩116,887 | ₩112,714 | ₩113,410 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,927 | ₩117,736 | ₩115,429 | ₩116,660 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩116,138 | ₩119,107 | ₩115,195 | ₩118,077 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩119,990 | ₩121,648 | ₩119,361 | ₩121,514 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩127,987 | ₩128,609 | ₩121,528 | ₩122,263 | -4.47% | 885.2만 |
|---|