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 | ₩85,460 | ₩85,840 | ₩84,739 | ₩84,793 | -0.78% | 117.8만 |
| 2026.10.08 | ₩84,806 | ₩85,273 | ₩82,818 | ₩84,219 | -0.69% | 151.2만 |
| 2026.10.07 | ₩85,807 | ₩86,207 | ₩85,260 | ₩85,927 | +0.14% | 195.2만 |
| 2026.10.06 | ₩88,670 | ₩89,397 | ₩88,029 | ₩88,263 | -0.46% | 131.3만 |
| 2026.10.05 | ₩88,770 | ₩89,417 | ₩87,595 | ₩88,383 | -0.44% | 148.4만 |
| 2026.10.02 | ₩89,263 | ₩89,931 | ₩86,508 | ₩86,888 | -2.66% | 194.8만 |
| 2026.10.01 | ₩86,021 | ₩87,929 | ₩86,021 | ₩87,328 | +1.52% | 164.7만 |
| 2026.09.30 | ₩87,822 | ₩88,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,194 |
| -1.85% |
| 201.1만 |
| 2026.09.29 | ₩86,941 | ₩87,075 | ₩85,447 | ₩86,181 | -0.87% | 123.3만 |
|---|
| 2026.09.28 | ₩86,141 | ₩87,008 | ₩85,100 | ₩85,941 | -0.23% | 123.3만 |
|---|
| 2026.09.25 | ₩86,715 | ₩86,981 | ₩85,727 | ₩86,608 | -0.12% | 165만 |
|---|
| 2026.09.24 | ₩86,368 | ₩87,582 | ₩85,967 | ₩87,061 | +0.80% | 134.9만 |
|---|
| 2026.09.23 | ₩88,236 | ₩88,650 | ₩86,154 | ₩87,155 | -1.23% | 122.2만 |
|---|
| 2026.09.22 | ₩88,463 | ₩89,477 | ₩88,169 | ₩88,916 | +0.51% | 141만 |
|---|
| 2026.09.21 | ₩87,582 | ₩89,650 | ₩87,448 | ₩89,250 | +1.90% | 185.3만 |
|---|
| 2026.09.18 | ₩80,576 | ₩84,032 | ₩80,549 | ₩83,819 | +4.02% | 288.2만 |
|---|
| 2026.09.17 | ₩78,748 | ₩79,442 | ₩78,307 | ₩78,921 | +0.22% | 121.2만 |
|---|
| 2026.09.16 | ₩78,080 | ₩78,934 | ₩77,320 | ₩78,401 | +0.41% | 180.7만 |
|---|
| 2026.09.15 | ₩79,321 | ₩79,749 | ₩77,266 | ₩78,521 | -1.01% | 357.1만 |
|---|
| 2026.09.14 | ₩80,282 | ₩81,870 | ₩80,269 | ₩81,497 | +1.51% | 204.2만 |
|---|
| 2026.09.11 | ₩79,922 | ₩82,397 | ₩79,308 | ₩79,762 | -0.20% | 144.1만 |
|---|
| 2026.09.10 | ₩79,308 | ₩79,975 | ₩79,155 | ₩79,602 | +0.37% | 101만 |
|---|
| 2026.09.09 | ₩82,111 | ₩82,177 | ₩80,503 | ₩80,696 | -1.72% | 164.2만 |
|---|
| 2026.09.08 | ₩80,776 | ₩81,497 | ₩80,042 | ₩80,936 | +0.20% | 227.7만 |
|---|
| 2026.09.04 | ₩81,857 | ₩82,471 | ₩81,150 | ₩82,377 | +0.64% | 218.6만 |
|---|
| 2026.09.03 | ₩80,963 | ₩84,453 | ₩80,963 | ₩84,393 | +4.24% | 349.1만 |
|---|
| 2026.09.02 | ₩79,281 | ₩80,042 | ₩79,021 | ₩79,802 | +0.66% | 122.5만 |
|---|
| 2026.09.01 | ₩80,336 | ₩80,950 | ₩78,834 | ₩79,749 | -0.73% | 146.4만 |
|---|
| 2026.08.31 | ₩80,496 | ₩81,837 | ₩80,216 | ₩81,430 | +1.16% | 119.2만 |
|---|
| 2026.08.28 | ₩81,777 | ₩82,498 | ₩79,388 | ₩80,082 | -2.07% | 287.1만 |
|---|
| 2026.08.27 | ₩81,910 | ₩83,512 | ₩81,477 | ₩82,551 | +0.78% | 178.4만 |
|---|
| 2026.08.26 | ₩80,576 | ₩81,230 | ₩80,176 | ₩81,043 | +0.58% | 121.7만 |
|---|
| 2026.08.25 | ₩81,230 | ₩82,191 | ₩80,649 | ₩81,497 | +0.33% | 221.5만 |
|---|
| 2026.08.24 | ₩81,617 | ₩82,618 | ₩80,389 | ₩81,350 | -0.33% | 364.1만 |
|---|
| 2026.08.21 | ₩79,628 | ₩80,442 | ₩78,734 | ₩79,575 | -0.07% | 382만 |
|---|
| 2026.08.20 | ₩74,290 | ₩75,365 | ₩73,450 | ₩75,105 | +1.10% | 371.2만 |
|---|
| 2026.08.19 | ₩67,124 | ₩72,009 | ₩66,897 | ₩70,727 | +5.37% | 563.3만 |
|---|
| 2026.08.18 | ₩66,137 | ₩67,178 | ₩66,077 | ₩66,724 | +0.89% | 150.6만 |
|---|
| 2026.08.17 | ₩65,483 | ₩66,724 | ₩65,483 | ₩66,390 | +1.39% | 228.3만 |
|---|
| 2026.08.14 | ₩64,776 | ₩65,283 | ₩64,535 | ₩64,962 | +0.29% | 78.3만 |
|---|
| 2026.08.13 | ₩65,643 | ₩66,070 | ₩64,869 | ₩65,456 | -0.28% | 156.8만 |
|---|
| 2026.08.12 | ₩66,030 | ₩66,150 | ₩65,336 | ₩65,443 | -0.89% | 183만 |
|---|
| 2026.08.11 | ₩66,257 | ₩66,330 | ₩65,269 | ₩65,563 | -1.05% | 127.1만 |
|---|
| 2026.08.10 | ₩67,058 | ₩67,058 | ₩65,863 | ₩66,097 | -1.43% | 255만 |
|---|
| 2026.08.07 | ₩67,338 | ₩67,505 | ₩66,631 | ₩67,124 | -0.32% | 119.1만 |
|---|
| 2026.08.06 | ₩66,310 | ₩67,118 | ₩66,237 | ₩66,564 | +0.38% | 109.7만 |
|---|
| 2026.08.05 | ₩66,257 | ₩67,078 | ₩65,963 | ₩66,978 | +1.09% | 139.2만 |
|---|
| 2026.08.04 | ₩65,937 | ₩66,551 | ₩65,683 | ₩66,364 | +0.65% | 115.2만 |
|---|
| 2026.08.03 | ₩64,776 | ₩66,190 | ₩64,562 | ₩65,963 | +1.83% | 244.1만 |
|---|
| 2026.07.31 | ₩65,897 | ₩65,934 | ₩64,455 | ₩65,029 | -1.32% | 317.9만 |
|---|
| 2026.07.30 | ₩66,924 | ₩67,331 | ₩66,751 | ₩66,938 | +0.02% | 152.5만 |
|---|
| 2026.07.29 | ₩66,270 | ₩66,871 | ₩65,603 | ₩65,656 | -0.93% | 176.3만 |
|---|
| 2026.07.28 | ₩65,363 | ₩66,217 | ₩64,762 | ₩65,977 | +0.94% | 92.5만 |
|---|
| 2026.07.27 | ₩67,071 | ₩67,885 | ₩66,577 | ₩67,098 | +0.04% | 120.6만 |
|---|
| 2026.07.24 | ₩66,537 | ₩66,591 | ₩65,817 | ₩66,350 | -0.28% | 125.3만 |
|---|
| 2026.07.23 | ₩67,164 | ₩67,405 | ₩66,791 | ₩66,978 | -0.28% | 112.2만 |
|---|
| 2026.07.22 | ₩67,845 | ₩68,619 | ₩67,792 | ₩68,165 | +0.47% | 112.4만 |
|---|
| 2026.07.21 | ₩68,632 | ₩69,233 | ₩68,312 | ₩68,712 | +0.12% | 122.3만 |
|---|
| 2026.07.20 | ₩66,684 | ₩67,992 | ₩66,217 | ₩67,325 | +0.96% | 182.2만 |
|---|
| 2026.07.17 | ₩64,949 | ₩66,564 | ₩64,589 | ₩66,337 | +2.14% | 157.2만 |
|---|
| 2026.07.16 | ₩66,404 | ₩67,058 | ₩66,130 | ₩66,430 | +0.04% | 85.7만 |
|---|
| 2026.07.15 | ₩67,538 | ₩67,818 | ₩66,918 | ₩67,178 | -0.53% | 136.4만 |
|---|
| 2026.07.14 | ₩66,097 | ₩67,178 | ₩65,683 | ₩66,764 | +1.01% | 236.7만 |
|---|
| 2026.07.13 | ₩64,589 | ₩65,083 | ₩63,868 | ₩64,349 | -0.37% | 184.5만 |
|---|
| 2026.07.10 | ₩66,364 | ₩66,944 | ₩65,910 | ₩66,137 | -0.34% | 119만 |
|---|
| 2026.07.09 | ₩64,789 | ₩65,663 | ₩64,602 | ₩65,390 | +0.93% | 111만 |
|---|
| 2026.07.08 | ₩63,908 | ₩64,509 | ₩63,615 | ₩64,375 | +0.73% | 138.8만 |
|---|
| 2026.07.07 | ₩65,203 | ₩66,430 | ₩64,762 | ₩66,003 | +1.23% | 129.6만 |
|---|
| 2026.07.06 | ₩63,495 | ₩66,150 | ₩63,374 | ₩65,923 | +3.83% | 187.5만 |
|---|
| 2026.07.02 | ₩63,801 | ₩64,349 | ₩63,254 | ₩63,575 | -0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩60,772 | ₩62,587 | ₩60,572 | ₩62,053 | +2.11% | 184.7만 |
|---|
| 2026.06.30 | ₩60,452 | ₩61,213 | ₩60,105 | ₩60,746 | +0.49% | 179만 |
|---|
| 2026.06.29 | ₩61,987 | ₩62,721 | ₩60,946 | ₩62,414 | +0.69% | 211.6만 |
|---|
| 2026.06.26 | ₩60,826 | ₩62,614 | ₩60,806 | ₩61,760 | +1.54% | 188.4만 |
|---|
| 2026.06.25 | ₩63,268 | ₩63,348 | ₩60,025 | ₩61,253 | -3.18% | 296.2만 |
|---|
| 2026.06.24 | ₩63,948 | ₩64,215 | ₩61,092 | ₩61,933 | -3.15% | 294만 |
|---|
| 2026.06.23 | ₩64,162 | ₩64,989 | ₩64,055 | ₩64,522 | +0.56% | 139.4만 |
|---|
| 2026.06.22 | ₩67,244 | ₩67,878 | ₩66,470 | ₩66,671 | -0.85% | 129만 |
|---|
| 2026.06.18 | ₩66,564 | ₩66,604 | ₩64,395 | ₩65,123 | -2.17% | 216.8만 |
|---|
| 2026.06.17 | ₩67,178 | ₩68,739 | ₩66,257 | ₩66,524 | -0.97% | 169.6만 |
|---|
| 2026.06.16 | ₩68,299 | ₩68,552 | ₩67,631 | ₩67,938 | -0.53% | 133만 |
|---|
| 2026.06.15 | ₩69,166 | ₩69,633 | ₩68,586 | ₩68,926 | -0.35% | 196.3만 |
|---|
| 2026.06.12 | ₩65,616 | ₩66,657 | ₩65,216 | ₩65,843 | +0.35% | 222.2만 |
|---|
| 2026.06.11 | ₩64,962 | ₩66,150 | ₩64,475 | ₩65,817 | +1.31% | 300.6만 |
|---|
| 2026.06.10 | ₩63,681 | ₩65,049 | ₩63,681 | ₩64,082 | +0.63% | 295.7만 |
|---|
| 2026.06.09 | ₩64,495 | ₩64,722 | ₩62,881 | ₩64,242 | -0.39% | 306.8만 |
|---|
| 2026.06.08 | ₩65,790 | ₩66,497 | ₩65,503 | ₩65,616 | -0.26% | 283.3만 |
|---|
| 2026.06.05 | ₩64,282 | ₩64,535 | ₩61,226 | ₩62,454 | -2.84% | 598.3만 |
|---|
| 2026.06.04 | ₩65,403 | ₩66,763 | ₩65,123 | ₩65,843 | +0.67% | 303.9만 |
|---|
| 2026.06.03 | ₩69,113 | ₩69,520 | ₩67,511 | ₩67,698 | -2.05% | 204만 |
|---|
| 2026.06.02 | ₩71,408 | ₩71,468 | ₩68,726 | ₩69,606 | -2.52% | 332.6만 |
|---|
| 2026.06.01 | ₩74,277 | ₩74,531 | ₩73,076 | ₩74,037 | -0.32% | 281.2만 |
|---|
| 2026.05.29 | ₩75,625 | ₩76,953 | ₩75,011 | ₩76,092 | +0.62% | 230.3만 |
|---|
| 2026.05.28 | ₩75,658 | ₩76,299 | ₩75,078 | ₩75,985 | +0.43% | 261.4만 |
|---|
| 2026.05.27 | ₩77,773 | ₩78,100 | ₩77,233 | ₩77,600 | -0.22% | 173.9만 |
|---|
| 2026.05.26 | ₩79,495 | ₩80,876 | ₩78,387 | ₩78,654 | -1.06% | 213.3만 |
|---|
| 2026.05.22 | ₩80,029 | ₩80,095 | ₩78,347 | ₩78,534 | -1.87% | 178.7만 |
|---|
| 2026.05.21 | ₩80,035 | ₩80,856 | ₩79,408 | ₩80,429 | +0.49% | 249만 |
|---|
| 2026.05.20 | ₩80,029 | ₩80,643 | ₩79,615 | ₩80,456 | +0.53% | 137.8만 |
|---|
| 2026.05.19 | ₩79,295 | ₩79,815 | ₩78,841 | ₩79,535 | +0.30% | 93.5만 |
|---|
| 2026.05.18 | ₩80,042 | ₩80,069 | ₩78,768 | ₩79,615 | -0.53% | 216.3만 |
|---|
| 2026.05.15 | ₩82,938 | ₩82,978 | ₩81,457 | ₩81,990 | -1.14% | 205.7만 |
|---|
| 2026.05.14 | ₩82,858 | ₩85,120 | ₩82,478 | ₩84,433 | +1.90% | 206.8만 |
|---|
| 2026.05.13 | ₩83,045 | ₩83,138 | ₩81,617 | ₩82,524 | -0.63% | 126.3만 |
|---|
| 2026.05.12 | ₩83,632 | ₩83,859 | ₩82,751 | ₩83,792 | +0.19% | 132.4만 |
|---|
| 2026.05.11 | ₩84,139 | ₩85,200 | ₩83,392 | ₩84,966 | +0.98% | 123.6만 |
|---|
| 2026.05.08 | ₩82,524 | ₩83,418 | ₩82,438 | ₩83,151 | +0.76% | 123.5만 |
|---|
| 2026.05.07 | ₩83,992 | ₩83,992 | ₩82,431 | ₩83,111 | -1.05% | 151.9만 |
|---|
| 2026.05.06 | ₩84,966 | ₩85,113 | ₩84,139 | ₩84,473 | -0.58% | 143.8만 |
|---|
| 2026.05.05 | ₩84,526 | ₩84,773 | ₩83,979 | ₩84,686 | +0.19% | 154.9만 |
|---|
| 2026.05.04 | ₩81,897 | ₩83,792 | ₩81,403 | ₩83,045 | +1.40% | 252.9만 |
|---|
| 2026.05.01 | ₩81,256 | ₩81,970 | ₩81,010 | ₩81,363 | +0.13% | 185.2만 |
|---|
| 2026.04.30 | ₩78,975 | ₩79,575 | ₩78,921 | ₩79,268 | +0.37% | 137.9만 |
|---|
| 2026.04.29 | ₩79,842 | ₩79,842 | ₩77,707 | ₩78,307 | -1.92% | 196.2만 |
|---|
| 2026.04.28 | ₩79,108 | ₩79,295 | ₩78,481 | ₩79,188 | +0.10% | 123.3만 |
|---|
| 2026.04.27 | ₩80,636 | ₩81,203 | ₩79,362 | ₩79,762 | -1.08% | 148.5만 |
|---|
| 2026.04.24 | ₩81,203 | ₩81,307 | ₩80,296 | ₩80,563 | -0.79% | 162만 |
|---|
| 2026.04.23 | ₩80,549 | ₩81,697 | ₩79,895 | ₩80,709 | +0.20% | 161.1만 |
|---|
| 2026.04.22 | ₩81,497 | ₩82,538 | ₩81,283 | ₩81,897 | +0.49% | 307만 |
|---|
| 2026.04.21 | ₩78,921 | ₩79,522 | ₩77,653 | ₩77,867 | -1.34% | 191만 |
|---|
| 2026.04.20 | ₩78,080 | ₩79,402 | ₩77,587 | ₩79,228 | +1.47% | 227만 |
|---|
| 2026.04.17 | ₩79,615 | ₩81,403 | ₩79,161 | ₩80,456 | +1.06% | 403.2만 |
|---|
| 2026.04.16 | ₩77,847 | ₩78,301 | ₩75,999 | ₩78,254 | +0.52% | 216.8만 |
|---|
| 2026.04.15 | ₩77,280 | ₩78,174 | ₩76,426 | ₩77,894 | +0.79% | 217만 |
|---|
| 2026.04.14 | ₩77,400 | ₩79,055 | ₩76,706 | ₩77,146 | -0.33% | 329.3만 |
|---|
| 2026.04.13 | ₩73,957 | ₩76,326 | ₩73,530 | ₩76,185 | +3.01% | 246.4만 |
|---|
| 2026.04.10 | ₩75,091 | ₩76,185 | ₩74,677 | ₩76,119 | +1.37% | 178.9만 |
|---|
| 2026.04.09 | ₩73,850 | ₩75,371 | ₩73,223 | ₩74,878 | +1.39% | 164.9만 |
|---|
| 2026.04.08 | ₩75,265 | ₩75,398 | ₩73,370 | ₩74,090 | -1.56% | 224.4만 |
|---|
| 2026.04.07 | ₩71,108 | ₩71,735 | ₩70,300 | ₩71,662 | +0.78% | 196.8만 |
|---|
| 2026.04.06 | ₩72,142 | ₩73,089 | ₩71,835 | ₩72,409 | +0.37% | 219.4만 |
|---|
| 2026.04.02 | ₩68,686 | ₩70,047 | ₩68,232 | ₩69,593 | +1.32% | 225.4만 |
|---|
| 2026.04.01 | ₩71,181 | ₩71,835 | ₩70,527 | ₩70,794 | -0.54% | 255.6만 |
|---|
| 2026.03.31 | ₩69,353 | ₩71,201 | ₩68,966 | ₩70,407 | +1.52% | 457.8만 |
|---|
| 2026.03.30 | ₩70,474 | ₩70,647 | ₩68,739 | ₩69,046 | -2.03% | 280.9만 |
|---|
| 2026.03.27 | ₩69,313 | ₩69,313 | ₩68,045 | ₩68,552 | -1.10% | 319.4만 |
|---|
| 2026.03.26 | ₩72,075 | ₩72,556 | ₩70,727 | ₩71,181 | -1.24% | 261.6만 |
|---|
| 2026.03.25 | ₩74,437 | ₩74,791 | ₩73,290 | ₩73,637 | -1.08% | 325.4만 |
|---|
| 2026.03.24 | ₩73,316 | ₩73,543 | ₩71,582 | ₩72,022 | -1.77% | 385.1만 |
|---|
| 2026.03.23 | ₩73,557 | ₩74,637 | ₩72,816 | ₩73,423 | -0.18% | 494.4만 |
|---|
| 2026.03.20 | ₩73,263 | ₩73,290 | ₩72,115 | ₩72,929 | -0.46% | 302.4만 |
|---|
| 2026.03.19 | ₩72,062 | ₩73,370 | ₩71,475 | ₩73,009 | +1.31% | 422.7만 |
|---|
| 2026.03.18 | ₩75,318 | ₩75,411 | ₩73,650 | ₩73,850 | -1.95% | 322만 |
|---|
| 2026.03.17 | ₩76,639 | ₩77,907 | ₩76,292 | ₩77,507 | +1.13% | 296.5만 |
|---|
| 2026.03.16 | ₩76,866 | ₩77,520 | ₩75,879 | ₩76,919 | +0.07% | 348.8만 |
|---|
| 2026.03.13 | ₩75,972 | ₩76,933 | ₩73,690 | ₩74,024 | -2.56% | 720.2만 |
|---|
| 2026.03.12 | ₩72,916 | ₩73,490 | ₩72,089 | ₩73,250 | +0.46% | 404.8만 |
|---|
| 2026.03.11 | ₩73,023 | ₩74,217 | ₩72,489 | ₩73,463 | +0.60% | 307.4만 |
|---|
| 2026.03.10 | ₩73,690 | ₩74,664 | ₩72,062 | ₩72,863 | -1.12% | 399.7만 |
|---|
| 2026.03.09 | ₩71,488 | ₩72,342 | ₩70,981 | ₩71,782 | +0.41% | 350.2만 |
|---|
| 2026.03.06 | ₩71,722 | ₩71,875 | ₩70,394 | ₩70,808 | -1.27% | 235만 |
|---|
| 2026.03.05 | ₩75,492 | ₩75,772 | ₩73,450 | ₩74,104 | -1.84% | 444.7만 |
|---|
| 2026.03.04 | ₩74,651 | ₩77,060 | ₩74,184 | ₩76,052 | +1.88% | 512.5만 |
|---|
| 2026.03.03 | ₩69,793 | ₩71,755 | ₩68,806 | ₩70,968 | +1.68% | 412.3만 |
|---|
| 2026.03.02 | ₩68,179 | ₩72,969 | ₩68,165 | ₩71,915 | +5.48% | 439.4만 |
|---|
| 2026.02.27 | ₩68,779 | ₩69,026 | ₩67,725 | ₩68,232 | -0.80% | 364.6만 |
|---|
| 2026.02.26 | ₩70,861 | ₩71,048 | ₩69,206 | ₩70,167 | -0.98% | 404.5만 |
|---|
| 2026.02.25 | ₩69,260 | ₩72,388 | ₩68,873 | ₩71,982 | +3.93% | 337.6만 |
|---|
| 2026.02.24 | ₩65,510 | ₩67,351 | ₩65,323 | ₩67,084 | +2.40% | 233.2만 |
|---|
| 2026.02.23 | ₩68,739 | ₩68,913 | ₩66,444 | ₩67,031 | -2.48% | 394.3만 |
|---|
| 2026.02.20 | ₩69,673 | ₩70,848 | ₩69,233 | ₩70,474 | +1.15% | 505.5만 |
|---|
| 2026.02.19 | ₩68,619 | ₩69,913 | ₩68,272 | ₩69,820 | +1.75% | 219.6만 |
|---|
| 2026.02.18 | ₩69,780 | ₩71,114 | ₩68,486 | ₩68,913 | -1.24% | 287.9만 |
|---|
| 2026.02.17 | ₩70,767 | ₩71,008 | ₩69,273 | ₩70,474 | -0.41% | 482.8만 |
|---|
| 2026.02.13 | ₩70,007 | ₩72,289 | ₩69,546 | ₩71,568 | +2.23% | 562만 |
|---|
| 2026.02.12 | ₩70,714 | ₩71,048 | ₩67,712 | ₩67,992 | -3.85% | 375.9만 |
|---|
| 2026.02.11 | ₩70,794 | ₩71,008 | ₩68,392 | ₩70,287 | -0.72% | 394.9만 |
|---|
| 2026.02.10 | ₩72,035 | ₩72,863 | ₩70,661 | ₩71,568 | -0.65% | 508.7만 |
|---|
| 2026.02.09 | ₩71,835 | ₩74,070 | ₩71,248 | ₩73,650 | +2.53% | 704.6만 |
|---|
| 2026.02.06 | ₩69,820 | ₩74,457 | ₩69,800 | ₩72,903 | +4.42% | 590.5만 |
|---|
| 2026.02.05 | ₩72,876 | ₩73,677 | ₩64,796 | ₩66,270 | -9.06% | 1815.6만 |
|---|
| 2026.02.04 | ₩78,281 | ₩78,761 | ₩74,931 | ₩76,359 | -2.45% | 1178.6만 |
|---|
| 2026.02.03 | ₩81,643 | ₩81,643 | ₩75,839 | ₩79,548 | -2.57% | 1317.8만 |
|---|
| 2026.02.02 | ₩81,256 | ₩82,618 | ₩80,763 | ₩81,163 | -0.11% | 895.6만 |
|---|
| 2026.01.30 | ₩86,221 | ₩88,062 | ₩85,167 | ₩87,235 | +1.18% | 666.3만 |
|---|
| 2026.01.29 | ₩91,278 | ₩91,439 | ₩86,581 | ₩87,448 | -4.20% | 840.1만 |
|---|
| 2026.01.28 | ₩93,600 | ₩94,228 | ₩92,466 | ₩92,693 | -0.97% | 496.9만 |
|---|
| 2026.01.27 | ₩91,812 | ₩93,107 | ₩90,771 | ₩93,000 | +1.29% | 347.6만 |
|---|
| 2026.01.26 | ₩91,238 | ₩92,466 | ₩90,598 | ₩91,158 | -0.09% | 386.2만 |
|---|
| 2026.01.23 | ₩93,374 | ₩94,942 | ₩92,159 | ₩93,173 | -0.21% | 322.3만 |
|---|
| 2026.01.22 | ₩93,240 | ₩93,640 | ₩92,092 | ₩93,080 | -0.17% | 276.7만 |
|---|
| 2026.01.21 | ₩93,227 | ₩94,281 | ₩90,791 | ₩93,867 | +0.69% | 677.5만 |
|---|
| 2026.01.20 | ₩94,681 | ₩95,122 | ₩92,880 | ₩93,267 | -1.49% | 388.7만 |
|---|
| 2026.01.16 | ₩99,819 | ₩99,886 | ₩98,164 | ₩99,526 | -0.29% | 403.4만 |
|---|
| 2026.01.15 | ₩100,807 | ₩101,114 | ₩99,085 | ₩99,192 | -1.60% | 445.4만 |
|---|
| 2026.01.14 | ₩99,712 | ₩102,088 | ₩99,359 | ₩101,834 | +2.13% | 580.2만 |
|---|
| 2026.01.13 | ₩96,243 | ₩98,571 | ₩95,949 | ₩98,458 | +2.30% | 461.7만 |
|---|
| 2026.01.12 | ₩93,954 | ₩96,216 | ₩93,867 | ₩95,295 | +1.43% | 326.2만 |
|---|
| 2026.01.09 | ₩94,348 | ₩95,882 | ₩93,534 | ₩94,054 | -0.31% | 370.8만 |
|---|
| 2026.01.08 | ₩93,320 | ₩95,269 | ₩92,933 | ₩94,695 | +1.47% | 326.1만 |
|---|
| 2026.01.07 | ₩95,295 | ₩95,982 | ₩94,401 | ₩94,748 | -0.57% | 378.6만 |
|---|
| 2026.01.06 | ₩98,351 | ₩98,378 | ₩95,055 | ₩96,349 | -2.04% | 527.4만 |
|---|
| 2026.01.05 | ₩96,707 | ₩98,845 | ₩96,283 | ₩98,231 | +1.58% | 601.6만 |
|---|
| 2026.01.02 | ₩92,600 | ₩94,915 | ₩92,159 | ₩93,600 | +1.08% | 649.6만 |
|---|
| 2025.12.31 | ₩92,693 | ₩92,700 | ₩90,785 | ₩91,225 | -1.58% | 467.7만 |
|---|
| 2025.12.30 | ₩91,866 | ₩93,247 | ₩91,525 | ₩91,559 | -0.33% | 552.9만 |
|---|
| 2025.12.29 | ₩91,225 | ₩91,892 | ₩90,665 | ₩90,811 | -0.45% | 237.4만 |
|---|
| 2025.12.26 | ₩92,793 | ₩92,853 | ₩90,264 | ₩91,278 | -1.63% | 420만 |
|---|
| 2025.12.24 | ₩90,891 | ₩91,385 | ₩90,077 | ₩91,012 | +0.13% | 150.4만 |
|---|
| 2025.12.23 | ₩91,399 | ₩92,106 | ₩90,251 | ₩91,412 | +0.01% | 463.8만 |
|---|
| 2025.12.22 | ₩93,841 | ₩94,321 | ₩91,625 | ₩92,119 | -1.83% | 358.5만 |
|---|
| 2025.12.19 | ₩91,866 | ₩93,253 | ₩90,558 | ₩91,866 | 0.00% | 632.1만 |
|---|
| 2025.12.18 | ₩92,333 | ₩93,187 | ₩88,049 | ₩88,222 | -4.45% | 814만 |
|---|
| 2025.12.17 | ₩91,519 | ₩94,268 | ₩88,956 | ₩89,544 | -2.16% | 767만 |
|---|
| 2025.12.16 | ₩90,691 | ₩91,992 | ₩90,558 | ₩91,399 | +0.78% | 445.4만 |
|---|
| 2025.12.15 | ₩93,267 | ₩93,801 | ₩88,823 | ₩89,477 | -4.06% | 709만 |
|---|
| 2025.12.12 | ₩96,189 | ₩96,763 | ₩93,374 | ₩94,188 | -2.08% | 473.7만 |
|---|
| 2025.12.11 | ₩94,134 | ₩95,856 | ₩93,160 | ₩95,802 | +1.77% | 412만 |
|---|
| 2025.12.10 | ₩95,949 | ₩98,658 | ₩95,595 | ₩96,550 | +0.63% | 494.4만 |
|---|
| 2025.12.09 | ₩94,234 | ₩98,805 | ₩93,921 | ₩97,177 | +3.12% | 496.8만 |
|---|
| 2025.12.08 | ₩95,349 | ₩95,776 | ₩93,547 | ₩94,735 | -0.64% | 399.7만 |
|---|
| 2025.12.05 | ₩94,481 | ₩95,509 | ₩92,039 | ₩93,280 | -1.27% | 483.1만 |
|---|
| 2025.12.04 | ₩96,857 | ₩97,364 | ₩94,895 | ₩96,590 | -0.28% | 431.5만 |
|---|
| 2025.12.03 | ₩96,710 | ₩97,831 | ₩95,829 | ₩97,057 | +0.36% | 555.6만 |
|---|
| 2025.12.02 | ₩92,600 | ₩96,389 | ₩92,293 | ₩95,082 | +2.68% | 568.1만 |
|---|
| 2025.12.01 | ₩90,037 | ₩90,524 | ₩87,515 | ₩89,303 | -0.82% | 670.5만 |
|---|
| 2025.11.28 | ₩97,177 | ₩97,252 | ₩94,281 | ₩94,761 | -2.49% | 362만 |
|---|
| 2025.11.26 | ₩91,172 | ₩94,454 | ₩90,504 | ₩93,921 | +3.02% | 436.5만 |
|---|
| 2025.11.25 | ₩91,012 | ₩92,019 | ₩89,904 | ₩91,225 | +0.23% | 500.9만 |
|---|
| 2025.11.24 | ₩89,704 | ₩93,200 | ₩89,003 | ₩93,053 | +3.73% | 586.7만 |
|---|
| 2025.11.21 | ₩87,368 | ₩89,370 | ₩85,954 | ₩88,289 | +1.05% | 1191.7만 |
|---|
| 2025.11.20 | ₩95,402 | ₩95,642 | ₩89,737 | ₩90,157 | -5.50% | 1200만 |
|---|
| 2025.11.19 | ₩95,175 | ₩96,483 | ₩92,399 | ₩93,400 | -1.86% | 879만 |
|---|
| 2025.11.18 | ₩95,749 | ₩98,004 | ₩94,975 | ₩96,937 | +1.24% | 735.1만 |
|---|
| 2025.11.17 | ₩98,284 | ₩100,233 | ₩95,202 | ₩95,869 | -2.46% | 1074.2만 |
|---|
| 2025.11.14 | ₩99,566 | ₩101,754 | ₩98,298 | ₩98,458 | -1.11% | 554만 |
|---|
| 2025.11.13 | ₩106,985 | ₩108,066 | ₩102,194 | ₩102,328 | -4.35% | 825.7만 |
|---|
| 2025.11.12 | ₩109,481 | ₩109,614 | ₩105,317 | ₩106,078 | -3.11% | 382.7만 |
|---|
| 2025.11.11 | ₩109,227 | ₩109,381 | ₩107,239 | ₩107,386 | -1.69% | 308.4만 |
|---|
| 2025.11.10 | ₩110,975 | ₩111,095 | ₩109,387 | ₩110,829 | -0.13% | 310.7만 |
|---|
| 2025.11.07 | ₩104,703 | ₩108,567 | ₩103,889 | ₩108,493 | +3.62% | 373.6만 |
|---|
| 2025.11.06 | ₩107,532 | ₩107,546 | ₩104,810 | ₩105,397 | -1.99% | 566.5만 |
|---|
| 2025.11.05 | ₩107,279 | ₩109,334 | ₩106,745 | ₩108,560 | +1.19% | 308.1만 |
|---|
| 2025.11.04 | ₩108,467 | ₩109,547 | ₩104,009 | ₩105,250 | -2.97% | 950.8만 |
|---|
| 2025.11.03 | ₩112,390 | ₩113,017 | ₩110,081 | ₩111,429 | -0.85% | 505.8만 |
|---|
| 2025.10.31 | ₩114,892 | ₩116,113 | ₩113,524 | ₩114,792 | -0.09% | 427.8만 |
|---|
| 2025.10.30 | ₩113,391 | ₩113,444 | ₩111,069 | ₩111,216 | -1.92% | 494.2만 |
|---|
| 2025.10.29 | ₩118,715 | ₩118,835 | ₩114,245 | ₩115,646 | -2.59% | 855.8만 |
|---|
| 2025.10.28 | ₩120,303 | ₩121,451 | ₩118,649 | ₩118,795 | -1.25% | 341.6만 |
|---|
| 2025.10.27 | ₩120,410 | ₩121,104 | ₩119,716 | ₩120,223 | -0.16% | 263.7만 |
|---|
| 2025.10.24 | ₩116,393 | ₩116,513 | ₩114,739 | ₩115,686 | -0.61% | 289.3만 |
|---|
| 2025.10.23 | ₩114,098 | ₩116,473 | ₩113,691 | ₩115,326 | +1.08% | 389.6만 |
|---|
| 2025.10.22 | ₩113,151 | ₩114,151 | ₩112,323 | ₩112,764 | -0.34% | 860.6만 |
|---|
| 2025.10.21 | ₩113,738 | ₩119,303 | ₩113,124 | ₩116,954 | +2.83% | 752.2만 |
|---|
| 2025.10.20 | ₩115,886 | ₩116,847 | ₩114,885 | ₩115,953 | +0.06% | 530.7만 |
|---|
| 2025.10.17 | ₩110,402 | ₩112,457 | ₩109,321 | ₩111,376 | +0.88% | 670.3만 |
|---|
| 2025.10.16 | ₩116,300 | ₩116,634 | ₩112,470 | ₩113,164 | -2.70% | 861.8만 |
|---|
| 2025.10.15 | ₩116,674 | ₩117,481 | ₩115,179 | ₩116,407 | -0.23% | 494.6만 |
|---|
| 2025.10.14 | ₩115,886 | ₩118,849 | ₩114,945 | ₩117,821 | +1.67% | 819.2만 |
|---|
| 2025.10.13 | ₩119,730 | ₩121,384 | ₩119,102 | ₩121,251 | +1.27% | 564.1만 |
|---|
| 2025.10.10 | ₩127,710 | ₩128,330 | ₩121,264 | ₩121,998 | -4.47% | 885.2만 |
|---|