시장 데이터를 불러오는 중
전체 종목
VanEck Bitcoin Trust 과거 주가
VanEck Bitcoin Trust · HODL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Bitcoin Trust · HODL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,301 | ₩31,454 | ₩31,060 | ₩31,067 | -0.75% | 25.5만 |
| 2026.10.08 | ₩31,060 | ₩31,241 | ₩30,352 | ₩30,873 | -0.60% | 86.8만 |
| 2026.10.07 | ₩31,434 | ₩31,581 | ₩31,247 | ₩31,488 | +0.17% | 43만 |
| 2026.10.06 | ₩32,503 | ₩32,744 | ₩32,263 | ₩32,343 | -0.49% | 37.7만 |
| 2026.10.05 | ₩32,530 | ₩32,757 | ₩32,102 | ₩32,396 | -0.41% | 38.5만 |
| 2026.10.02 | ₩32,730 | ₩32,937 | ₩31,702 | ₩31,849 | -2.69% | 78.1만 |
| 2026.10.01 | ₩31,528 | ₩32,196 | ₩31,508 | ₩31,955 | +1.36% | 53만 |
| 2026.09.30 | ₩32,169 | ₩32,316 | ₩31,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,555 |
| -1.91% |
| 55.1만 |
| 2026.09.29 | ₩31,875 | ₩31,895 | ₩31,301 | ₩31,581 | -0.92% | 55.5만 |
|---|
| 2026.09.28 | ₩31,541 | ₩31,862 | ₩31,174 | ₩31,501 | -0.13% | 69.1만 |
|---|
| 2026.09.25 | ₩31,768 | ₩31,849 | ₩31,408 | ₩31,742 | -0.08% | 55.1만 |
|---|
| 2026.09.24 | ₩31,621 | ₩32,069 | ₩31,488 | ₩31,862 | +0.76% | 54만 |
|---|
| 2026.09.23 | ₩32,330 | ₩32,450 | ₩31,568 | ₩31,942 | -1.20% | 50.9만 |
|---|
| 2026.09.22 | ₩32,370 | ₩32,757 | ₩32,289 | ₩32,583 | +0.66% | 50.6만 |
|---|
| 2026.09.21 | ₩32,062 | ₩32,824 | ₩32,022 | ₩32,663 | +1.88% | 85.4만 |
|---|
| 2026.09.18 | ₩29,497 | ₩30,766 | ₩29,497 | ₩30,673 | +3.99% | 74.9만 |
|---|
| 2026.09.17 | ₩28,856 | ₩29,070 | ₩28,682 | ₩28,896 | +0.14% | 29만 |
|---|
| 2026.09.16 | ₩28,602 | ₩28,883 | ₩28,322 | ₩28,696 | +0.33% | 63.9만 |
|---|
| 2026.09.15 | ₩29,056 | ₩29,203 | ₩28,322 | ₩28,763 | -1.01% | 126만 |
|---|
| 2026.09.14 | ₩29,377 | ₩29,952 | ₩29,377 | ₩29,818 | +1.50% | 43.5만 |
|---|
| 2026.09.11 | ₩29,257 | ₩30,152 | ₩29,030 | ₩29,203 | -0.18% | 108.6만 |
|---|
| 2026.09.10 | ₩29,030 | ₩29,270 | ₩28,976 | ₩29,123 | +0.32% | 85만 |
|---|
| 2026.09.09 | ₩30,058 | ₩30,085 | ₩29,471 | ₩29,551 | -1.69% | 91.8만 |
|---|
| 2026.09.08 | ₩29,564 | ₩29,825 | ₩29,310 | ₩29,631 | +0.23% | 97.2만 |
|---|
| 2026.09.04 | ₩29,952 | ₩30,179 | ₩29,711 | ₩30,165 | +0.71% | 107.2만 |
|---|
| 2026.09.03 | ₩29,631 | ₩30,907 | ₩29,631 | ₩30,887 | +4.24% | 81.6만 |
|---|
| 2026.09.02 | ₩29,030 | ₩29,284 | ₩28,916 | ₩29,230 | +0.69% | 134만 |
|---|
| 2026.09.01 | ₩29,417 | ₩29,618 | ₩28,856 | ₩29,177 | -0.82% | 81.9만 |
|---|
| 2026.08.31 | ₩29,484 | ₩29,938 | ₩29,350 | ₩29,778 | +1.00% | 235.2만 |
|---|
| 2026.08.28 | ₩29,938 | ₩30,179 | ₩29,056 | ₩29,270 | -2.23% | 409만 |
|---|
| 2026.08.27 | ₩29,965 | ₩30,543 | ₩29,818 | ₩30,179 | +0.71% | 320.9만 |
|---|
| 2026.08.26 | ₩29,497 | ₩29,711 | ₩29,324 | ₩29,658 | +0.54% | 55.1만 |
|---|
| 2026.08.25 | ₩29,724 | ₩30,065 | ₩29,504 | ₩29,831 | +0.36% | 94만 |
|---|
| 2026.08.24 | ₩29,845 | ₩30,219 | ₩29,417 | ₩29,765 | -0.27% | 147.1만 |
|---|
| 2026.08.21 | ₩29,137 | ₩29,417 | ₩28,803 | ₩29,097 | -0.14% | 150만 |
|---|
| 2026.08.20 | ₩27,173 | ₩27,560 | ₩26,866 | ₩27,480 | +1.13% | 159.9만 |
|---|
| 2026.08.19 | ₩24,528 | ₩26,331 | ₩24,474 | ₩25,877 | +5.50% | 236만 |
|---|
| 2026.08.18 | ₩24,174 | ₩24,568 | ₩24,167 | ₩24,407 | +0.97% | 70.7만 |
|---|
| 2026.08.17 | ₩23,967 | ₩24,387 | ₩23,953 | ₩24,260 | +1.23% | 321.6만 |
|---|
| 2026.08.14 | ₩23,699 | ₩23,866 | ₩23,606 | ₩23,760 | +0.25% | 68.2만 |
|---|
| 2026.08.13 | ₩23,993 | ₩24,154 | ₩23,726 | ₩23,927 | -0.28% | 48.9만 |
|---|
| 2026.08.12 | ₩24,127 | ₩24,180 | ₩23,893 | ₩23,940 | -0.78% | 49.2만 |
|---|
| 2026.08.11 | ₩24,220 | ₩24,247 | ₩23,873 | ₩23,980 | -0.99% | 69만 |
|---|
| 2026.08.10 | ₩24,501 | ₩24,514 | ₩24,073 | ₩24,167 | -1.36% | 120.1만 |
|---|
| 2026.08.07 | ₩24,594 | ₩24,675 | ₩24,367 | ₩24,514 | -0.33% | 106.7만 |
|---|
| 2026.08.06 | ₩24,260 | ₩24,534 | ₩24,207 | ₩24,327 | +0.28% | 100.2만 |
|---|
| 2026.08.05 | ₩24,220 | ₩24,514 | ₩24,114 | ₩24,488 | +1.10% | 139.2만 |
|---|
| 2026.08.04 | ₩24,087 | ₩24,327 | ₩24,020 | ₩24,260 | +0.72% | 176.8만 |
|---|
| 2026.08.03 | ₩23,686 | ₩24,187 | ₩23,606 | ₩24,114 | +1.80% | 176.7만 |
|---|
| 2026.07.31 | ₩24,087 | ₩24,087 | ₩23,566 | ₩23,753 | -1.39% | 152.3만 |
|---|
| 2026.07.30 | ₩24,474 | ₩24,594 | ₩24,394 | ₩24,461 | -0.05% | 118.3만 |
|---|
| 2026.07.29 | ₩24,234 | ₩24,434 | ₩23,973 | ₩23,993 | -0.99% | 125.1만 |
|---|
| 2026.07.28 | ₩23,886 | ₩24,194 | ₩23,686 | ₩24,107 | +0.92% | 102만 |
|---|
| 2026.07.27 | ₩24,501 | ₩24,808 | ₩24,327 | ₩24,528 | +0.11% | 80.3만 |
|---|
| 2026.07.24 | ₩24,307 | ₩24,327 | ₩24,060 | ₩24,247 | -0.25% | 58.9만 |
|---|
| 2026.07.23 | ₩24,541 | ₩24,621 | ₩24,407 | ₩24,481 | -0.24% | 65.6만 |
|---|
| 2026.07.22 | ₩24,768 | ₩25,075 | ₩24,768 | ₩24,915 | +0.59% | 69.6만 |
|---|
| 2026.07.21 | ₩25,075 | ₩25,289 | ₩24,955 | ₩25,109 | +0.13% | 69.6만 |
|---|
| 2026.07.20 | ₩24,354 | ₩24,835 | ₩24,194 | ₩24,608 | +1.04% | 91.4만 |
|---|
| 2026.07.17 | ₩23,739 | ₩24,314 | ₩23,599 | ₩24,220 | +2.03% | 62.4만 |
|---|
| 2026.07.16 | ₩24,274 | ₩24,501 | ₩24,167 | ₩24,260 | -0.06% | 58만 |
|---|
| 2026.07.15 | ₩24,675 | ₩24,755 | ₩24,448 | ₩24,528 | -0.60% | 80.1만 |
|---|
| 2026.07.14 | ₩24,154 | ₩24,528 | ₩24,007 | ₩24,394 | +1.00% | 132.1만 |
|---|
| 2026.07.13 | ₩23,593 | ₩23,754 | ₩23,339 | ₩23,499 | -0.40% | 139.8만 |
|---|
| 2026.07.10 | ₩24,220 | ₩24,441 | ₩24,067 | ₩24,154 | -0.28% | 67.8만 |
|---|
| 2026.07.09 | ₩23,659 | ₩23,980 | ₩23,606 | ₩23,886 | +0.96% | 59.4만 |
|---|
| 2026.07.08 | ₩23,325 | ₩23,559 | ₩23,232 | ₩23,499 | +0.74% | 148.6만 |
|---|
| 2026.07.07 | ₩23,806 | ₩24,254 | ₩23,659 | ₩24,114 | +1.29% | 79.2만 |
|---|
| 2026.07.06 | ₩23,205 | ₩24,140 | ₩23,152 | ₩24,060 | +3.68% | 124.7만 |
|---|
| 2026.07.02 | ₩23,299 | ₩23,486 | ₩23,098 | ₩23,205 | -0.40% | 132.8만 |
|---|
| 2026.07.01 | ₩22,203 | ₩22,844 | ₩22,116 | ₩22,657 | +2.05% | 67.8만 |
|---|
| 2026.06.30 | ₩22,070 | ₩22,350 | ₩21,949 | ₩22,190 | +0.54% | 115.1만 |
|---|
| 2026.06.29 | ₩22,631 | ₩22,891 | ₩22,257 | ₩22,804 | +0.77% | 259.8만 |
|---|
| 2026.06.26 | ₩22,217 | ₩22,844 | ₩22,190 | ₩22,537 | +1.44% | 116.8만 |
|---|
| 2026.06.25 | ₩23,085 | ₩23,112 | ₩21,909 | ₩22,363 | -3.13% | 457.6만 |
|---|
| 2026.06.24 | ₩23,319 | ₩23,432 | ₩22,303 | ₩22,604 | -3.07% | 165.6만 |
|---|
| 2026.06.23 | ₩23,419 | ₩23,713 | ₩23,379 | ₩23,539 | +0.51% | 84.2만 |
|---|
| 2026.06.22 | ₩24,541 | ₩24,755 | ₩24,254 | ₩24,327 | -0.87% | 163.6만 |
|---|
| 2026.06.18 | ₩24,287 | ₩24,301 | ₩23,512 | ₩23,780 | -2.09% | 252.2만 |
|---|
| 2026.06.17 | ₩24,501 | ₩25,075 | ₩24,194 | ₩24,247 | -1.04% | 110.3만 |
|---|
| 2026.06.16 | ₩24,928 | ₩25,009 | ₩24,668 | ₩24,795 | -0.54% | 59.6만 |
|---|
| 2026.06.15 | ₩25,249 | ₩25,409 | ₩25,035 | ₩25,169 | -0.32% | 82.6만 |
|---|
| 2026.06.12 | ₩23,927 | ₩24,314 | ₩23,793 | ₩24,007 | +0.34% | 137.7만 |
|---|
| 2026.06.11 | ₩23,699 | ₩24,127 | ₩23,519 | ₩24,007 | +1.30% | 109.9만 |
|---|
| 2026.06.10 | ₩23,218 | ₩23,726 | ₩23,218 | ₩23,379 | +0.69% | 210.7만 |
|---|
| 2026.06.09 | ₩23,552 | ₩23,593 | ₩22,938 | ₩23,432 | -0.51% | 118.4만 |
|---|
| 2026.06.08 | ₩24,020 | ₩24,247 | ₩23,900 | ₩23,940 | -0.33% | 141.5만 |
|---|
| 2026.06.05 | ₩23,459 | ₩23,526 | ₩22,330 | ₩22,778 | -2.90% | 468.5만 |
|---|
| 2026.06.04 | ₩23,873 | ₩24,347 | ₩23,753 | ₩24,007 | +0.56% | 185.7만 |
|---|
| 2026.06.03 | ₩25,209 | ₩25,356 | ₩24,635 | ₩24,688 | -2.07% | 190.9만 |
|---|
| 2026.06.02 | ₩26,037 | ₩26,064 | ₩25,075 | ₩25,396 | -2.46% | 192.7만 |
|---|
| 2026.06.01 | ₩27,106 | ₩27,173 | ₩26,672 | ₩26,999 | -0.39% | 141.4만 |
|---|
| 2026.05.29 | ₩27,574 | ₩28,041 | ₩27,360 | ₩27,734 | +0.58% | 91.2만 |
|---|
| 2026.05.28 | ₩27,600 | ₩27,814 | ₩27,387 | ₩27,707 | +0.39% | 95.2만 |
|---|
| 2026.05.27 | ₩28,362 | ₩28,475 | ₩28,161 | ₩28,295 | -0.24% | 110.5만 |
|---|
| 2026.05.26 | ₩28,976 | ₩29,484 | ₩28,589 | ₩28,669 | -1.06% | 122만 |
|---|
| 2026.05.22 | ₩29,177 | ₩29,203 | ₩28,576 | ₩28,642 | -1.83% | 53.4만 |
|---|
| 2026.05.21 | ₩29,190 | ₩29,484 | ₩28,950 | ₩29,324 | +0.46% | 44.6만 |
|---|
| 2026.05.20 | ₩29,163 | ₩29,397 | ₩29,030 | ₩29,337 | +0.60% | 59.9만 |
|---|
| 2026.05.19 | ₩28,923 | ₩29,083 | ₩28,736 | ₩29,003 | +0.28% | 49.8만 |
|---|
| 2026.05.18 | ₩29,190 | ₩29,190 | ₩28,709 | ₩29,016 | -0.59% | 101.2만 |
|---|
| 2026.05.15 | ₩30,232 | ₩30,232 | ₩29,698 | ₩29,871 | -1.19% | 83만 |
|---|
| 2026.05.14 | ₩30,179 | ₩31,007 | ₩30,058 | ₩30,766 | +1.95% | 82.7만 |
|---|
| 2026.05.13 | ₩30,259 | ₩30,286 | ₩29,738 | ₩30,058 | -0.66% | 125.1만 |
|---|
| 2026.05.12 | ₩30,446 | ₩30,559 | ₩30,152 | ₩30,526 | +0.26% | 63.5만 |
|---|
| 2026.05.11 | ₩30,633 | ₩31,034 | ₩30,392 | ₩30,967 | +1.09% | 186.1만 |
|---|
| 2026.05.08 | ₩30,072 | ₩30,379 | ₩30,032 | ₩30,299 | +0.76% | 57.8만 |
|---|
| 2026.05.07 | ₩30,593 | ₩30,593 | ₩30,032 | ₩30,286 | -1.00% | 95.9만 |
|---|
| 2026.05.06 | ₩30,967 | ₩30,994 | ₩30,646 | ₩30,780 | -0.60% | 62.8만 |
|---|
| 2026.05.05 | ₩30,780 | ₩30,873 | ₩30,586 | ₩30,847 | +0.22% | 132.7만 |
|---|
| 2026.05.04 | ₩29,818 | ₩30,513 | ₩29,658 | ₩30,232 | +1.39% | 132.3만 |
|---|
| 2026.05.01 | ₩29,604 | ₩29,851 | ₩29,497 | ₩29,644 | +0.14% | 145.1만 |
|---|
| 2026.04.30 | ₩28,789 | ₩28,963 | ₩28,736 | ₩28,856 | +0.23% | 67.5만 |
|---|
| 2026.04.29 | ₩29,070 | ₩29,070 | ₩28,308 | ₩28,509 | -1.93% | 131.9만 |
|---|
| 2026.04.28 | ₩28,776 | ₩28,869 | ₩28,582 | ₩28,843 | +0.23% | 49.5만 |
|---|
| 2026.04.27 | ₩29,350 | ₩29,577 | ₩28,896 | ₩29,043 | -1.05% | 105.2만 |
|---|
| 2026.04.24 | ₩29,551 | ₩29,591 | ₩29,244 | ₩29,350 | -0.68% | 76.5만 |
|---|
| 2026.04.23 | ₩29,337 | ₩29,724 | ₩29,097 | ₩29,370 | +0.11% | 155.5만 |
|---|
| 2026.04.22 | ₩29,671 | ₩30,032 | ₩29,591 | ₩29,805 | +0.45% | 134.2만 |
|---|
| 2026.04.21 | ₩28,736 | ₩28,936 | ₩28,282 | ₩28,335 | -1.39% | 108.1만 |
|---|
| 2026.04.20 | ₩28,429 | ₩28,910 | ₩28,248 | ₩28,816 | +1.36% | 81.8만 |
|---|
| 2026.04.17 | ₩28,950 | ₩29,618 | ₩28,809 | ₩29,284 | +1.15% | 188.6만 |
|---|
| 2026.04.16 | ₩28,322 | ₩28,495 | ₩27,680 | ₩28,482 | +0.57% | 116만 |
|---|
| 2026.04.15 | ₩28,108 | ₩28,442 | ₩27,821 | ₩28,355 | +0.88% | 65.1만 |
|---|
| 2026.04.14 | ₩28,175 | ₩28,763 | ₩27,921 | ₩28,081 | -0.33% | 169.2만 |
|---|
| 2026.04.13 | ₩26,892 | ₩27,774 | ₩26,765 | ₩27,734 | +3.13% | 121.4만 |
|---|
| 2026.04.10 | ₩27,320 | ₩27,721 | ₩27,173 | ₩27,721 | +1.47% | 109.3만 |
|---|
| 2026.04.09 | ₩26,879 | ₩27,413 | ₩26,652 | ₩27,266 | +1.44% | 161.4만 |
|---|
| 2026.04.08 | ₩27,400 | ₩27,400 | ₩26,705 | ₩26,959 | -1.61% | 103.4만 |
|---|
| 2026.04.07 | ₩25,877 | ₩26,091 | ₩25,583 | ₩26,064 | +0.72% | 217.1만 |
|---|
| 2026.04.06 | ₩26,264 | ₩26,572 | ₩26,144 | ₩26,351 | +0.33% | 209.6만 |
|---|
| 2026.04.02 | ₩24,982 | ₩25,483 | ₩24,828 | ₩25,316 | +1.34% | 143.9만 |
|---|
| 2026.04.01 | ₩25,904 | ₩26,131 | ₩25,650 | ₩25,757 | -0.57% | 325.3만 |
|---|
| 2026.03.31 | ₩25,209 | ₩25,890 | ₩25,089 | ₩25,596 | +1.54% | 253.2만 |
|---|
| 2026.03.30 | ₩25,616 | ₩25,690 | ₩25,009 | ₩25,129 | -1.90% | 151만 |
|---|
| 2026.03.27 | ₩25,182 | ₩25,196 | ₩24,755 | ₩24,928 | -1.01% | 241.6만 |
|---|
| 2026.03.26 | ₩26,211 | ₩26,385 | ₩25,730 | ₩25,864 | -1.33% | 144.2만 |
|---|
| 2026.03.25 | ₩27,039 | ₩27,186 | ₩26,665 | ₩26,785 | -0.94% | 146.5만 |
|---|
| 2026.03.24 | ₩26,679 | ₩26,732 | ₩26,031 | ₩26,184 | -1.85% | 185만 |
|---|
| 2026.03.23 | ₩26,732 | ₩27,119 | ₩26,478 | ₩26,692 | -0.15% | 179.8만 |
|---|
| 2026.03.20 | ₩26,645 | ₩26,645 | ₩26,224 | ₩26,505 | -0.53% | 118.2만 |
|---|
| 2026.03.19 | ₩26,198 | ₩26,665 | ₩25,991 | ₩26,532 | +1.27% | 161.7만 |
|---|
| 2026.03.18 | ₩27,373 | ₩27,413 | ₩26,799 | ₩26,839 | -1.95% | 171.4만 |
|---|
| 2026.03.17 | ₩27,841 | ₩28,315 | ₩27,747 | ₩28,188 | +1.25% | 159.5만 |
|---|
| 2026.03.16 | ₩27,921 | ₩28,161 | ₩27,580 | ₩27,961 | +0.14% | 258.9만 |
|---|
| 2026.03.13 | ₩27,600 | ₩27,961 | ₩26,785 | ₩26,899 | -2.54% | 211만 |
|---|
| 2026.03.12 | ₩26,491 | ₩26,705 | ₩26,198 | ₩26,612 | +0.45% | 192.3만 |
|---|
| 2026.03.11 | ₩26,518 | ₩26,959 | ₩26,345 | ₩26,679 | +0.60% | 231.3만 |
|---|
| 2026.03.10 | ₩26,799 | ₩27,119 | ₩26,184 | ₩26,478 | -1.20% | 240.3만 |
|---|
| 2026.03.09 | ₩25,970 | ₩26,278 | ₩25,797 | ₩26,077 | +0.41% | 230.5만 |
|---|
| 2026.03.06 | ₩26,064 | ₩26,104 | ₩25,596 | ₩25,743 | -1.23% | 173.5만 |
|---|
| 2026.03.05 | ₩27,413 | ₩27,520 | ₩26,692 | ₩26,919 | -1.80% | 252.2만 |
|---|
| 2026.03.04 | ₩27,106 | ₩27,988 | ₩26,946 | ₩27,627 | +1.92% | 403만 |
|---|
| 2026.03.03 | ₩25,356 | ₩26,064 | ₩24,995 | ₩25,783 | +1.69% | 344.9만 |
|---|
| 2026.03.02 | ₩24,782 | ₩26,491 | ₩24,768 | ₩26,117 | +5.39% | 377.7만 |
|---|
| 2026.02.27 | ₩25,009 | ₩25,075 | ₩24,608 | ₩24,782 | -0.91% | 218.8만 |
|---|
| 2026.02.26 | ₩25,730 | ₩25,803 | ₩25,142 | ₩25,476 | -0.99% | 339.2만 |
|---|
| 2026.02.25 | ₩25,156 | ₩26,278 | ₩25,015 | ₩26,144 | +3.93% | 207.2만 |
|---|
| 2026.02.24 | ₩23,820 | ₩24,461 | ₩23,733 | ₩24,367 | +2.30% | 172.3만 |
|---|
| 2026.02.23 | ₩24,982 | ₩25,022 | ₩24,140 | ₩24,354 | -2.51% | 312.8만 |
|---|
| 2026.02.20 | ₩25,303 | ₩25,717 | ₩25,142 | ₩25,583 | +1.11% | 201.4만 |
|---|
| 2026.02.19 | ₩24,942 | ₩25,389 | ₩24,782 | ₩25,329 | +1.55% | 123.2만 |
|---|
| 2026.02.18 | ₩25,316 | ₩25,817 | ₩24,875 | ₩25,009 | -1.21% | 142.9만 |
|---|
| 2026.02.17 | ₩25,703 | ₩25,783 | ₩25,156 | ₩25,583 | -0.47% | 194.5만 |
|---|
| 2026.02.13 | ₩25,436 | ₩26,224 | ₩25,256 | ₩25,970 | +2.10% | 171.8만 |
|---|
| 2026.02.12 | ₩25,677 | ₩25,783 | ₩24,581 | ₩24,688 | -3.85% | 226.5만 |
|---|
| 2026.02.11 | ₩25,703 | ₩25,773 | ₩24,822 | ₩25,503 | -0.78% | 221.9만 |
|---|
| 2026.02.10 | ₩26,131 | ₩26,438 | ₩25,636 | ₩25,984 | -0.56% | 203만 |
|---|
| 2026.02.09 | ₩26,064 | ₩26,872 | ₩25,864 | ₩26,745 | +2.61% | 262.9만 |
|---|
| 2026.02.06 | ₩25,356 | ₩27,013 | ₩25,356 | ₩26,478 | +4.43% | 311.8만 |
|---|
| 2026.02.05 | ₩26,438 | ₩26,745 | ₩23,519 | ₩24,060 | -8.99% | 631.2만 |
|---|
| 2026.02.04 | ₩28,389 | ₩28,576 | ₩27,213 | ₩27,721 | -2.35% | 347.4만 |
|---|
| 2026.02.03 | ₩29,631 | ₩29,631 | ₩27,534 | ₩28,856 | -2.61% | 824.5만 |
|---|
| 2026.02.02 | ₩29,471 | ₩29,978 | ₩29,310 | ₩29,457 | -0.05% | 1366.4만 |
|---|
| 2026.01.30 | ₩31,314 | ₩31,955 | ₩30,900 | ₩31,662 | +1.11% | 396.8만 |
|---|
| 2026.01.29 | ₩33,144 | ₩33,164 | ₩31,428 | ₩31,742 | -4.23% | 238만 |
|---|
| 2026.01.28 | ₩33,986 | ₩34,186 | ₩33,545 | ₩33,639 | -1.02% | 137.4만 |
|---|
| 2026.01.27 | ₩33,318 | ₩33,772 | ₩32,944 | ₩33,746 | +1.28% | 135.9만 |
|---|
| 2026.01.26 | ₩33,091 | ₩33,545 | ₩32,877 | ₩33,064 | -0.08% | 122.9만 |
|---|
| 2026.01.23 | ₩33,826 | ₩34,440 | ₩33,412 | ₩33,799 | -0.08% | 112만 |
|---|
| 2026.01.22 | ₩33,786 | ₩33,959 | ₩33,398 | ₩33,746 | -0.12% | 186.3만 |
|---|
| 2026.01.21 | ₩33,799 | ₩34,186 | ₩32,931 | ₩34,026 | +0.67% | 277.7만 |
|---|
| 2026.01.20 | ₩34,320 | ₩34,494 | ₩33,692 | ₩33,826 | -1.44% | 232.1만 |
|---|
| 2026.01.16 | ₩36,204 | ₩36,217 | ₩35,603 | ₩36,110 | -0.26% | 221.4만 |
|---|
| 2026.01.15 | ₩36,551 | ₩36,658 | ₩35,910 | ₩35,990 | -1.54% | 160.3만 |
|---|
| 2026.01.14 | ₩36,124 | ₩37,005 | ₩36,037 | ₩36,898 | +2.14% | 194.5만 |
|---|
| 2026.01.13 | ₩34,894 | ₩35,736 | ₩34,781 | ₩35,696 | +2.30% | 143.1만 |
|---|
| 2026.01.12 | ₩34,080 | ₩34,874 | ₩34,053 | ₩34,534 | +1.33% | 198.4만 |
|---|
| 2026.01.09 | ₩34,173 | ₩34,748 | ₩33,919 | ₩34,080 | -0.27% | 186만 |
|---|
| 2026.01.08 | ₩33,819 | ₩34,534 | ₩33,692 | ₩34,320 | +1.48% | 99.6만 |
|---|
| 2026.01.07 | ₩34,547 | ₩34,774 | ₩34,227 | ₩34,347 | -0.58% | 91.1만 |
|---|
| 2026.01.06 | ₩35,629 | ₩35,656 | ₩34,467 | ₩34,921 | -1.99% | 220.6만 |
|---|
| 2026.01.05 | ₩35,028 | ₩35,823 | ₩34,908 | ₩35,616 | +1.68% | 220.9만 |
|---|
| 2026.01.02 | ₩33,585 | ₩34,399 | ₩33,412 | ₩33,893 | +0.91% | 489.5만 |
|---|
| 2025.12.31 | ₩33,585 | ₩33,592 | ₩32,911 | ₩33,038 | -1.63% | 221만 |
|---|
| 2025.12.30 | ₩33,291 | ₩33,779 | ₩33,164 | ₩33,198 | -0.28% | 198.2만 |
|---|
| 2025.12.29 | ₩33,051 | ₩33,291 | ₩32,864 | ₩32,891 | -0.49% | 90.2만 |
|---|
| 2025.12.26 | ₩33,625 | ₩33,639 | ₩32,704 | ₩33,051 | -1.71% | 130.7만 |
|---|
| 2025.12.24 | ₩32,931 | ₩33,091 | ₩32,623 | ₩32,957 | +0.08% | 85.4만 |
|---|
| 2025.12.23 | ₩33,078 | ₩33,358 | ₩32,704 | ₩33,118 | +0.12% | 138.9만 |
|---|
| 2025.12.22 | ₩33,986 | ₩34,146 | ₩33,198 | ₩33,372 | -1.81% | 115만 |
|---|
| 2025.12.19 | ₩33,238 | ₩33,759 | ₩32,797 | ₩33,238 | 0.00% | 127만 |
|---|
| 2025.12.18 | ₩33,438 | ₩33,732 | ₩31,889 | ₩31,982 | -4.35% | 338.6만 |
|---|
| 2025.12.17 | ₩33,144 | ₩34,120 | ₩32,223 | ₩32,436 | -2.14% | 345.6만 |
|---|
| 2025.12.16 | ₩32,837 | ₩33,291 | ₩32,797 | ₩33,104 | +0.81% | 550만 |
|---|
| 2025.12.15 | ₩33,759 | ₩33,959 | ₩32,169 | ₩32,410 | -4.00% | 589만 |
|---|
| 2025.12.12 | ₩34,828 | ₩35,028 | ₩33,812 | ₩34,106 | -2.07% | 190.9만 |
|---|
| 2025.12.11 | ₩34,080 | ₩34,701 | ₩33,732 | ₩34,667 | +1.72% | 291.8만 |
|---|
| 2025.12.10 | ₩34,734 | ₩35,723 | ₩34,601 | ₩34,948 | +0.62% | 155.1만 |
|---|
| 2025.12.09 | ₩34,106 | ₩35,763 | ₩34,006 | ₩35,175 | +3.13% | 240.8만 |
|---|
| 2025.12.08 | ₩34,507 | ₩34,654 | ₩33,866 | ₩34,307 | -0.58% | 180만 |
|---|
| 2025.12.05 | ₩34,173 | ₩34,561 | ₩33,305 | ₩33,746 | -1.25% | 224.4만 |
|---|
| 2025.12.04 | ₩35,082 | ₩35,242 | ₩34,347 | ₩34,948 | -0.38% | 134.9만 |
|---|
| 2025.12.03 | ₩34,988 | ₩35,402 | ₩34,694 | ₩35,135 | +0.42% | 129.9만 |
|---|
| 2025.12.02 | ₩33,532 | ₩34,894 | ₩33,412 | ₩34,400 | +2.59% | 181만 |
|---|
| 2025.12.01 | ₩32,583 | ₩32,744 | ₩31,682 | ₩32,330 | -0.78% | 191.9만 |
|---|
| 2025.11.28 | ₩35,175 | ₩35,188 | ₩34,120 | ₩34,267 | -2.58% | 125.8만 |
|---|
| 2025.11.26 | ₩32,984 | ₩34,160 | ₩32,744 | ₩33,959 | +2.96% | 140.3만 |
|---|
| 2025.11.25 | ₩32,931 | ₩33,271 | ₩32,531 | ₩32,971 | +0.12% | 577.1만 |
|---|
| 2025.11.24 | ₩32,443 | ₩33,719 | ₩32,196 | ₩33,679 | +3.81% | 152.4만 |
|---|
| 2025.11.21 | ₩31,595 | ₩32,316 | ₩31,087 | ₩31,929 | +1.06% | 393.8만 |
|---|
| 2025.11.20 | ₩34,507 | ₩34,581 | ₩32,476 | ₩32,597 | -5.54% | 343.4만 |
|---|
| 2025.11.19 | ₩34,427 | ₩34,881 | ₩33,425 | ₩33,746 | -1.98% | 312.7만 |
|---|
| 2025.11.18 | ₩34,641 | ₩35,436 | ₩34,373 | ₩35,041 | +1.16% | 183.6만 |
|---|
| 2025.11.17 | ₩35,536 | ₩36,230 | ₩34,434 | ₩34,694 | -2.37% | 504.1만 |
|---|
| 2025.11.14 | ₩36,003 | ₩36,805 | ₩35,549 | ₩35,616 | -1.08% | 205.2만 |
|---|
| 2025.11.13 | ₩38,715 | ₩39,089 | ₩36,979 | ₩37,045 | -4.31% | 182.1만 |
|---|
| 2025.11.12 | ₩39,610 | ₩39,637 | ₩38,087 | ₩38,368 | -3.14% | 152.7만 |
|---|
| 2025.11.11 | ₩39,477 | ₩39,544 | ₩38,789 | ₩38,822 | -1.66% | 86.8만 |
|---|
| 2025.11.10 | ₩40,118 | ₩40,165 | ₩39,544 | ₩40,051 | -0.17% | 164.3만 |
|---|
| 2025.11.07 | ₩37,867 | ₩39,250 | ₩37,553 | ₩39,196 | +3.51% | 198.1만 |
|---|
| 2025.11.06 | ₩38,876 | ₩38,889 | ₩37,894 | ₩38,101 | -1.99% | 176.3만 |
|---|
| 2025.11.05 | ₩38,795 | ₩39,530 | ₩38,608 | ₩39,210 | +1.07% | 174.5만 |
|---|
| 2025.11.04 | ₩39,183 | ₩39,597 | ₩37,613 | ₩38,061 | -2.86% | 358.6만 |
|---|
| 2025.11.03 | ₩40,626 | ₩40,879 | ₩39,784 | ₩40,265 | -0.89% | 190.3만 |
|---|
| 2025.10.31 | ₩41,534 | ₩41,962 | ₩41,026 | ₩41,454 | -0.19% | 188.4만 |
|---|
| 2025.10.30 | ₩41,000 | ₩41,026 | ₩40,145 | ₩40,185 | -1.99% | 403.7만 |
|---|
| 2025.10.29 | ₩42,897 | ₩42,937 | ₩41,300 | ₩41,788 | -2.58% | 240.1만 |
|---|
| 2025.10.28 | ₩43,511 | ₩43,885 | ₩42,897 | ₩42,937 | -1.32% | 119.6만 |
|---|
| 2025.10.27 | ₩43,498 | ₩43,765 | ₩43,271 | ₩43,431 | -0.15% | 103.8만 |
|---|
| 2025.10.24 | ₩42,068 | ₩42,095 | ₩41,481 | ₩41,775 | -0.70% | 99.6만 |
|---|
| 2025.10.23 | ₩41,254 | ₩42,082 | ₩41,093 | ₩41,668 | +1.00% | 150.2만 |
|---|
| 2025.10.22 | ₩40,866 | ₩41,254 | ₩40,599 | ₩40,719 | -0.36% | 289만 |
|---|
| 2025.10.21 | ₩41,080 | ₩43,097 | ₩40,879 | ₩42,269 | +2.89% | 201.6만 |
|---|
| 2025.10.20 | ₩41,861 | ₩42,235 | ₩41,521 | ₩41,881 | +0.05% | 214.6만 |
|---|
| 2025.10.17 | ₩39,891 | ₩40,619 | ₩39,517 | ₩40,238 | +0.87% | 506.5만 |
|---|
| 2025.10.16 | ₩42,002 | ₩42,135 | ₩40,639 | ₩40,906 | -2.61% | 389.9만 |
|---|
| 2025.10.15 | ₩42,149 | ₩42,442 | ₩41,628 | ₩42,042 | -0.25% | 214만 |
|---|
| 2025.10.14 | ₩41,855 | ₩42,943 | ₩41,521 | ₩42,563 | +1.69% | 212.2만 |
|---|
| 2025.10.13 | ₩43,244 | ₩43,832 | ₩43,024 | ₩43,778 | +1.24% | 384.4만 |
|---|
| 2025.10.10 | ₩46,130 | ₩46,330 | ₩43,819 | ₩44,072 | -4.46% | 288.6만 |
|---|