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 | ₩31,285 | ₩31,439 | ₩31,045 | ₩31,051 | -0.75% | 25.5만 |
| 2026.10.08 | ₩31,045 | ₩31,225 | ₩30,337 | ₩30,858 | -0.60% | 86.8만 |
| 2026.10.07 | ₩31,419 | ₩31,566 | ₩31,232 | ₩31,472 | +0.17% | 43만 |
| 2026.10.06 | ₩32,487 | ₩32,727 | ₩32,247 | ₩32,327 | -0.49% | 37.7만 |
| 2026.10.05 | ₩32,514 | ₩32,741 | ₩32,086 | ₩32,380 | -0.41% | 38.5만 |
| 2026.10.02 | ₩32,714 | ₩32,921 | ₩31,686 | ₩31,833 | -2.69% | 78.1만 |
| 2026.10.01 | ₩31,512 | ₩32,180 | ₩31,492 | ₩31,939 | +1.36% | 53만 |
| 2026.09.30 | ₩32,153 | ₩32,300 | ₩31,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,539 |
| -1.91% |
| 55.1만 |
| 2026.09.29 | ₩31,859 | ₩31,879 | ₩31,285 | ₩31,566 | -0.92% | 55.5만 |
|---|
| 2026.09.28 | ₩31,525 | ₩31,846 | ₩31,158 | ₩31,485 | -0.13% | 69.1만 |
|---|
| 2026.09.25 | ₩31,752 | ₩31,833 | ₩31,392 | ₩31,726 | -0.08% | 55.1만 |
|---|
| 2026.09.24 | ₩31,606 | ₩32,053 | ₩31,472 | ₩31,846 | +0.76% | 54만 |
|---|
| 2026.09.23 | ₩32,313 | ₩32,433 | ₩31,552 | ₩31,926 | -1.20% | 50.9만 |
|---|
| 2026.09.22 | ₩32,353 | ₩32,741 | ₩32,273 | ₩32,567 | +0.66% | 50.6만 |
|---|
| 2026.09.21 | ₩32,046 | ₩32,807 | ₩32,006 | ₩32,647 | +1.88% | 85.4만 |
|---|
| 2026.09.18 | ₩29,483 | ₩30,751 | ₩29,483 | ₩30,658 | +3.99% | 74.9만 |
|---|
| 2026.09.17 | ₩28,842 | ₩29,055 | ₩28,668 | ₩28,882 | +0.14% | 29만 |
|---|
| 2026.09.16 | ₩28,588 | ₩28,868 | ₩28,308 | ₩28,681 | +0.33% | 63.9만 |
|---|
| 2026.09.15 | ₩29,042 | ₩29,189 | ₩28,308 | ₩28,748 | -1.01% | 126만 |
|---|
| 2026.09.14 | ₩29,362 | ₩29,937 | ₩29,362 | ₩29,803 | +1.50% | 43.5만 |
|---|
| 2026.09.11 | ₩29,242 | ₩30,137 | ₩29,015 | ₩29,189 | -0.18% | 108.6만 |
|---|
| 2026.09.10 | ₩29,015 | ₩29,256 | ₩28,962 | ₩29,109 | +0.32% | 85만 |
|---|
| 2026.09.09 | ₩30,043 | ₩30,070 | ₩29,456 | ₩29,536 | -1.69% | 91.8만 |
|---|
| 2026.09.08 | ₩29,549 | ₩29,810 | ₩29,296 | ₩29,616 | +0.23% | 97.2만 |
|---|
| 2026.09.04 | ₩29,937 | ₩30,164 | ₩29,696 | ₩30,150 | +0.71% | 107.2만 |
|---|
| 2026.09.03 | ₩29,616 | ₩30,891 | ₩29,616 | ₩30,871 | +4.24% | 81.6만 |
|---|
| 2026.09.02 | ₩29,015 | ₩29,269 | ₩28,902 | ₩29,215 | +0.69% | 134만 |
|---|
| 2026.09.01 | ₩29,402 | ₩29,603 | ₩28,842 | ₩29,162 | -0.82% | 81.9만 |
|---|
| 2026.08.31 | ₩29,469 | ₩29,923 | ₩29,336 | ₩29,763 | +1.00% | 235.2만 |
|---|
| 2026.08.28 | ₩29,923 | ₩30,164 | ₩29,042 | ₩29,256 | -2.23% | 409만 |
|---|
| 2026.08.27 | ₩29,950 | ₩30,528 | ₩29,803 | ₩30,164 | +0.71% | 320.9만 |
|---|
| 2026.08.26 | ₩29,483 | ₩29,696 | ₩29,309 | ₩29,643 | +0.54% | 55.1만 |
|---|
| 2026.08.25 | ₩29,710 | ₩30,050 | ₩29,489 | ₩29,816 | +0.36% | 94만 |
|---|
| 2026.08.24 | ₩29,830 | ₩30,204 | ₩29,402 | ₩29,750 | -0.27% | 147.1만 |
|---|
| 2026.08.21 | ₩29,122 | ₩29,402 | ₩28,788 | ₩29,082 | -0.14% | 150만 |
|---|
| 2026.08.20 | ₩27,159 | ₩27,546 | ₩26,852 | ₩27,466 | +1.13% | 159.9만 |
|---|
| 2026.08.19 | ₩24,515 | ₩26,318 | ₩24,462 | ₩25,864 | +5.50% | 236만 |
|---|
| 2026.08.18 | ₩24,162 | ₩24,555 | ₩24,155 | ₩24,395 | +0.97% | 70.7만 |
|---|
| 2026.08.17 | ₩23,955 | ₩24,375 | ₩23,941 | ₩24,248 | +1.23% | 321.6만 |
|---|
| 2026.08.14 | ₩23,688 | ₩23,854 | ₩23,594 | ₩23,748 | +0.25% | 68.2만 |
|---|
| 2026.08.13 | ₩23,981 | ₩24,142 | ₩23,714 | ₩23,915 | -0.28% | 48.9만 |
|---|
| 2026.08.12 | ₩24,115 | ₩24,168 | ₩23,881 | ₩23,928 | -0.78% | 49.2만 |
|---|
| 2026.08.11 | ₩24,208 | ₩24,235 | ₩23,861 | ₩23,968 | -0.99% | 69만 |
|---|
| 2026.08.10 | ₩24,489 | ₩24,502 | ₩24,061 | ₩24,155 | -1.36% | 120.1만 |
|---|
| 2026.08.07 | ₩24,582 | ₩24,662 | ₩24,355 | ₩24,502 | -0.33% | 106.7만 |
|---|
| 2026.08.06 | ₩24,248 | ₩24,522 | ₩24,195 | ₩24,315 | +0.28% | 100.2만 |
|---|
| 2026.08.05 | ₩24,208 | ₩24,502 | ₩24,101 | ₩24,475 | +1.10% | 139.2만 |
|---|
| 2026.08.04 | ₩24,075 | ₩24,315 | ₩24,008 | ₩24,248 | +0.72% | 176.8만 |
|---|
| 2026.08.03 | ₩23,674 | ₩24,175 | ₩23,594 | ₩24,101 | +1.80% | 176.7만 |
|---|
| 2026.07.31 | ₩24,075 | ₩24,075 | ₩23,554 | ₩23,741 | -1.39% | 152.3만 |
|---|
| 2026.07.30 | ₩24,462 | ₩24,582 | ₩24,382 | ₩24,449 | -0.05% | 118.3만 |
|---|
| 2026.07.29 | ₩24,222 | ₩24,422 | ₩23,961 | ₩23,981 | -0.99% | 125.1만 |
|---|
| 2026.07.28 | ₩23,874 | ₩24,182 | ₩23,674 | ₩24,095 | +0.92% | 102만 |
|---|
| 2026.07.27 | ₩24,489 | ₩24,796 | ₩24,315 | ₩24,515 | +0.11% | 80.3만 |
|---|
| 2026.07.24 | ₩24,295 | ₩24,315 | ₩24,048 | ₩24,235 | -0.25% | 58.9만 |
|---|
| 2026.07.23 | ₩24,529 | ₩24,609 | ₩24,395 | ₩24,469 | -0.24% | 65.6만 |
|---|
| 2026.07.22 | ₩24,756 | ₩25,063 | ₩24,756 | ₩24,903 | +0.59% | 69.6만 |
|---|
| 2026.07.21 | ₩25,063 | ₩25,276 | ₩24,943 | ₩25,096 | +0.13% | 69.6만 |
|---|
| 2026.07.20 | ₩24,342 | ₩24,822 | ₩24,182 | ₩24,595 | +1.04% | 91.4만 |
|---|
| 2026.07.17 | ₩23,728 | ₩24,302 | ₩23,587 | ₩24,208 | +2.03% | 62.4만 |
|---|
| 2026.07.16 | ₩24,262 | ₩24,489 | ₩24,155 | ₩24,248 | -0.06% | 58만 |
|---|
| 2026.07.15 | ₩24,662 | ₩24,742 | ₩24,435 | ₩24,515 | -0.60% | 80.1만 |
|---|
| 2026.07.14 | ₩24,142 | ₩24,515 | ₩23,995 | ₩24,382 | +1.00% | 132.1만 |
|---|
| 2026.07.13 | ₩23,581 | ₩23,742 | ₩23,327 | ₩23,487 | -0.40% | 139.8만 |
|---|
| 2026.07.10 | ₩24,208 | ₩24,429 | ₩24,055 | ₩24,142 | -0.28% | 67.8만 |
|---|
| 2026.07.09 | ₩23,647 | ₩23,968 | ₩23,594 | ₩23,874 | +0.96% | 59.4만 |
|---|
| 2026.07.08 | ₩23,314 | ₩23,547 | ₩23,220 | ₩23,487 | +0.74% | 148.6만 |
|---|
| 2026.07.07 | ₩23,794 | ₩24,242 | ₩23,647 | ₩24,101 | +1.29% | 79.2만 |
|---|
| 2026.07.06 | ₩23,193 | ₩24,128 | ₩23,140 | ₩24,048 | +3.68% | 124.7만 |
|---|
| 2026.07.02 | ₩23,287 | ₩23,474 | ₩23,087 | ₩23,193 | -0.40% | 132.8만 |
|---|
| 2026.07.01 | ₩22,192 | ₩22,833 | ₩22,105 | ₩22,646 | +2.05% | 67.8만 |
|---|
| 2026.06.30 | ₩22,058 | ₩22,339 | ₩21,938 | ₩22,179 | +0.54% | 115.1만 |
|---|
| 2026.06.29 | ₩22,619 | ₩22,880 | ₩22,245 | ₩22,793 | +0.77% | 259.8만 |
|---|
| 2026.06.26 | ₩22,205 | ₩22,833 | ₩22,179 | ₩22,526 | +1.44% | 116.8만 |
|---|
| 2026.06.25 | ₩23,073 | ₩23,100 | ₩21,898 | ₩22,352 | -3.13% | 457.6만 |
|---|
| 2026.06.24 | ₩23,307 | ₩23,420 | ₩22,292 | ₩22,593 | -3.07% | 165.6만 |
|---|
| 2026.06.23 | ₩23,407 | ₩23,701 | ₩23,367 | ₩23,527 | +0.51% | 84.2만 |
|---|
| 2026.06.22 | ₩24,529 | ₩24,742 | ₩24,242 | ₩24,315 | -0.87% | 163.6만 |
|---|
| 2026.06.18 | ₩24,275 | ₩24,288 | ₩23,501 | ₩23,768 | -2.09% | 252.2만 |
|---|
| 2026.06.17 | ₩24,489 | ₩25,063 | ₩24,182 | ₩24,235 | -1.04% | 110.3만 |
|---|
| 2026.06.16 | ₩24,916 | ₩24,996 | ₩24,656 | ₩24,782 | -0.54% | 59.6만 |
|---|
| 2026.06.15 | ₩25,236 | ₩25,397 | ₩25,023 | ₩25,156 | -0.32% | 82.6만 |
|---|
| 2026.06.12 | ₩23,915 | ₩24,302 | ₩23,781 | ₩23,995 | +0.34% | 137.7만 |
|---|
| 2026.06.11 | ₩23,688 | ₩24,115 | ₩23,507 | ₩23,995 | +1.30% | 109.9만 |
|---|
| 2026.06.10 | ₩23,207 | ₩23,714 | ₩23,207 | ₩23,367 | +0.69% | 210.7만 |
|---|
| 2026.06.09 | ₩23,541 | ₩23,581 | ₩22,926 | ₩23,420 | -0.51% | 118.4만 |
|---|
| 2026.06.08 | ₩24,008 | ₩24,235 | ₩23,888 | ₩23,928 | -0.33% | 141.5만 |
|---|
| 2026.06.05 | ₩23,447 | ₩23,514 | ₩22,319 | ₩22,766 | -2.90% | 468.5만 |
|---|
| 2026.06.04 | ₩23,861 | ₩24,335 | ₩23,741 | ₩23,995 | +0.56% | 185.7만 |
|---|
| 2026.06.03 | ₩25,196 | ₩25,343 | ₩24,622 | ₩24,676 | -2.07% | 190.9만 |
|---|
| 2026.06.02 | ₩26,024 | ₩26,051 | ₩25,063 | ₩25,383 | -2.46% | 192.7만 |
|---|
| 2026.06.01 | ₩27,092 | ₩27,159 | ₩26,658 | ₩26,986 | -0.39% | 141.4만 |
|---|
| 2026.05.29 | ₩27,560 | ₩28,027 | ₩27,346 | ₩27,720 | +0.58% | 91.2만 |
|---|
| 2026.05.28 | ₩27,586 | ₩27,800 | ₩27,373 | ₩27,693 | +0.39% | 95.2만 |
|---|
| 2026.05.27 | ₩28,348 | ₩28,461 | ₩28,147 | ₩28,281 | -0.24% | 110.5만 |
|---|
| 2026.05.26 | ₩28,962 | ₩29,469 | ₩28,575 | ₩28,655 | -1.06% | 122만 |
|---|
| 2026.05.22 | ₩29,162 | ₩29,189 | ₩28,561 | ₩28,628 | -1.83% | 53.4만 |
|---|
| 2026.05.21 | ₩29,175 | ₩29,469 | ₩28,935 | ₩29,309 | +0.46% | 44.6만 |
|---|
| 2026.05.20 | ₩29,149 | ₩29,382 | ₩29,015 | ₩29,322 | +0.60% | 59.9만 |
|---|
| 2026.05.19 | ₩28,908 | ₩29,069 | ₩28,721 | ₩28,988 | +0.28% | 49.8만 |
|---|
| 2026.05.18 | ₩29,175 | ₩29,175 | ₩28,695 | ₩29,002 | -0.59% | 101.2만 |
|---|
| 2026.05.15 | ₩30,217 | ₩30,217 | ₩29,683 | ₩29,856 | -1.19% | 83만 |
|---|
| 2026.05.14 | ₩30,164 | ₩30,991 | ₩30,043 | ₩30,751 | +1.95% | 82.7만 |
|---|
| 2026.05.13 | ₩30,244 | ₩30,270 | ₩29,723 | ₩30,043 | -0.66% | 125.1만 |
|---|
| 2026.05.12 | ₩30,431 | ₩30,544 | ₩30,137 | ₩30,511 | +0.26% | 63.5만 |
|---|
| 2026.05.11 | ₩30,618 | ₩31,018 | ₩30,377 | ₩30,951 | +1.09% | 186.1만 |
|---|
| 2026.05.08 | ₩30,057 | ₩30,364 | ₩30,017 | ₩30,284 | +0.76% | 57.8만 |
|---|
| 2026.05.07 | ₩30,577 | ₩30,577 | ₩30,017 | ₩30,270 | -1.00% | 95.9만 |
|---|
| 2026.05.06 | ₩30,951 | ₩30,978 | ₩30,631 | ₩30,764 | -0.60% | 62.8만 |
|---|
| 2026.05.05 | ₩30,764 | ₩30,858 | ₩30,571 | ₩30,831 | +0.22% | 132.7만 |
|---|
| 2026.05.04 | ₩29,803 | ₩30,497 | ₩29,643 | ₩30,217 | +1.39% | 132.3만 |
|---|
| 2026.05.01 | ₩29,589 | ₩29,836 | ₩29,483 | ₩29,629 | +0.14% | 145.1만 |
|---|
| 2026.04.30 | ₩28,775 | ₩28,948 | ₩28,721 | ₩28,842 | +0.23% | 67.5만 |
|---|
| 2026.04.29 | ₩29,055 | ₩29,055 | ₩28,294 | ₩28,494 | -1.93% | 131.9만 |
|---|
| 2026.04.28 | ₩28,762 | ₩28,855 | ₩28,568 | ₩28,828 | +0.23% | 49.5만 |
|---|
| 2026.04.27 | ₩29,336 | ₩29,563 | ₩28,882 | ₩29,029 | -1.05% | 105.2만 |
|---|
| 2026.04.24 | ₩29,536 | ₩29,576 | ₩29,229 | ₩29,336 | -0.68% | 76.5만 |
|---|
| 2026.04.23 | ₩29,322 | ₩29,710 | ₩29,082 | ₩29,356 | +0.11% | 155.5만 |
|---|
| 2026.04.22 | ₩29,656 | ₩30,017 | ₩29,576 | ₩29,790 | +0.45% | 134.2만 |
|---|
| 2026.04.21 | ₩28,721 | ₩28,922 | ₩28,267 | ₩28,321 | -1.39% | 108.1만 |
|---|
| 2026.04.20 | ₩28,414 | ₩28,895 | ₩28,234 | ₩28,802 | +1.36% | 81.8만 |
|---|
| 2026.04.17 | ₩28,935 | ₩29,603 | ₩28,795 | ₩29,269 | +1.15% | 188.6만 |
|---|
| 2026.04.16 | ₩28,308 | ₩28,481 | ₩27,667 | ₩28,468 | +0.57% | 116만 |
|---|
| 2026.04.15 | ₩28,094 | ₩28,428 | ₩27,807 | ₩28,341 | +0.88% | 65.1만 |
|---|
| 2026.04.14 | ₩28,161 | ₩28,748 | ₩27,907 | ₩28,067 | -0.33% | 169.2만 |
|---|
| 2026.04.13 | ₩26,879 | ₩27,760 | ₩26,752 | ₩27,720 | +3.13% | 121.4만 |
|---|
| 2026.04.10 | ₩27,306 | ₩27,707 | ₩27,159 | ₩27,707 | +1.47% | 109.3만 |
|---|
| 2026.04.09 | ₩26,865 | ₩27,400 | ₩26,638 | ₩27,253 | +1.44% | 161.4만 |
|---|
| 2026.04.08 | ₩27,386 | ₩27,386 | ₩26,692 | ₩26,946 | -1.61% | 103.4만 |
|---|
| 2026.04.07 | ₩25,864 | ₩26,078 | ₩25,570 | ₩26,051 | +0.72% | 217.1만 |
|---|
| 2026.04.06 | ₩26,251 | ₩26,558 | ₩26,131 | ₩26,338 | +0.33% | 209.6만 |
|---|
| 2026.04.02 | ₩24,969 | ₩25,470 | ₩24,816 | ₩25,303 | +1.34% | 143.9만 |
|---|
| 2026.04.01 | ₩25,891 | ₩26,118 | ₩25,637 | ₩25,744 | -0.57% | 325.3만 |
|---|
| 2026.03.31 | ₩25,196 | ₩25,877 | ₩25,076 | ₩25,584 | +1.54% | 253.2만 |
|---|
| 2026.03.30 | ₩25,604 | ₩25,677 | ₩24,996 | ₩25,116 | -1.90% | 151만 |
|---|
| 2026.03.27 | ₩25,170 | ₩25,183 | ₩24,742 | ₩24,916 | -1.01% | 241.6만 |
|---|
| 2026.03.26 | ₩26,198 | ₩26,371 | ₩25,717 | ₩25,851 | -1.33% | 144.2만 |
|---|
| 2026.03.25 | ₩27,026 | ₩27,173 | ₩26,652 | ₩26,772 | -0.94% | 146.5만 |
|---|
| 2026.03.24 | ₩26,665 | ₩26,719 | ₩26,018 | ₩26,171 | -1.85% | 185만 |
|---|
| 2026.03.23 | ₩26,719 | ₩27,106 | ₩26,465 | ₩26,678 | -0.15% | 179.8만 |
|---|
| 2026.03.20 | ₩26,632 | ₩26,632 | ₩26,211 | ₩26,492 | -0.53% | 118.2만 |
|---|
| 2026.03.19 | ₩26,184 | ₩26,652 | ₩25,977 | ₩26,518 | +1.27% | 161.7만 |
|---|
| 2026.03.18 | ₩27,359 | ₩27,400 | ₩26,785 | ₩26,825 | -1.95% | 171.4만 |
|---|
| 2026.03.17 | ₩27,827 | ₩28,301 | ₩27,733 | ₩28,174 | +1.25% | 159.5만 |
|---|
| 2026.03.16 | ₩27,907 | ₩28,147 | ₩27,566 | ₩27,947 | +0.14% | 258.9만 |
|---|
| 2026.03.13 | ₩27,586 | ₩27,947 | ₩26,772 | ₩26,885 | -2.54% | 211만 |
|---|
| 2026.03.12 | ₩26,478 | ₩26,692 | ₩26,184 | ₩26,598 | +0.45% | 192.3만 |
|---|
| 2026.03.11 | ₩26,505 | ₩26,946 | ₩26,331 | ₩26,665 | +0.60% | 231.3만 |
|---|
| 2026.03.10 | ₩26,785 | ₩27,106 | ₩26,171 | ₩26,465 | -1.20% | 240.3만 |
|---|
| 2026.03.09 | ₩25,957 | ₩26,265 | ₩25,784 | ₩26,064 | +0.41% | 230.5만 |
|---|
| 2026.03.06 | ₩26,051 | ₩26,091 | ₩25,584 | ₩25,730 | -1.23% | 173.5만 |
|---|
| 2026.03.05 | ₩27,400 | ₩27,506 | ₩26,678 | ₩26,905 | -1.80% | 252.2만 |
|---|
| 2026.03.04 | ₩27,092 | ₩27,974 | ₩26,932 | ₩27,613 | +1.92% | 403만 |
|---|
| 2026.03.03 | ₩25,343 | ₩26,051 | ₩24,983 | ₩25,771 | +1.69% | 344.9만 |
|---|
| 2026.03.02 | ₩24,769 | ₩26,478 | ₩24,756 | ₩26,104 | +5.39% | 377.7만 |
|---|
| 2026.02.27 | ₩24,996 | ₩25,063 | ₩24,595 | ₩24,769 | -0.91% | 218.8만 |
|---|
| 2026.02.26 | ₩25,717 | ₩25,791 | ₩25,130 | ₩25,463 | -0.99% | 339.2만 |
|---|
| 2026.02.25 | ₩25,143 | ₩26,265 | ₩25,003 | ₩26,131 | +3.93% | 207.2만 |
|---|
| 2026.02.24 | ₩23,808 | ₩24,449 | ₩23,721 | ₩24,355 | +2.30% | 172.3만 |
|---|
| 2026.02.23 | ₩24,969 | ₩25,009 | ₩24,128 | ₩24,342 | -2.51% | 312.8만 |
|---|
| 2026.02.20 | ₩25,290 | ₩25,704 | ₩25,130 | ₩25,570 | +1.11% | 201.4만 |
|---|
| 2026.02.19 | ₩24,929 | ₩25,377 | ₩24,769 | ₩25,317 | +1.55% | 123.2만 |
|---|
| 2026.02.18 | ₩25,303 | ₩25,804 | ₩24,863 | ₩24,996 | -1.21% | 142.9만 |
|---|
| 2026.02.17 | ₩25,690 | ₩25,771 | ₩25,143 | ₩25,570 | -0.47% | 194.5만 |
|---|
| 2026.02.13 | ₩25,423 | ₩26,211 | ₩25,243 | ₩25,957 | +2.10% | 171.8만 |
|---|
| 2026.02.12 | ₩25,664 | ₩25,771 | ₩24,569 | ₩24,676 | -3.85% | 226.5만 |
|---|
| 2026.02.11 | ₩25,690 | ₩25,760 | ₩24,809 | ₩25,490 | -0.78% | 221.9만 |
|---|
| 2026.02.10 | ₩26,118 | ₩26,425 | ₩25,624 | ₩25,971 | -0.56% | 203만 |
|---|
| 2026.02.09 | ₩26,051 | ₩26,859 | ₩25,851 | ₩26,732 | +2.61% | 262.9만 |
|---|
| 2026.02.06 | ₩25,343 | ₩26,999 | ₩25,343 | ₩26,465 | +4.43% | 311.8만 |
|---|
| 2026.02.05 | ₩26,425 | ₩26,732 | ₩23,507 | ₩24,048 | -8.99% | 631.2만 |
|---|
| 2026.02.04 | ₩28,374 | ₩28,561 | ₩27,199 | ₩27,707 | -2.35% | 347.4만 |
|---|
| 2026.02.03 | ₩29,616 | ₩29,616 | ₩27,520 | ₩28,842 | -2.61% | 824.5만 |
|---|
| 2026.02.02 | ₩29,456 | ₩29,963 | ₩29,296 | ₩29,442 | -0.05% | 1366.4만 |
|---|
| 2026.01.30 | ₩31,298 | ₩31,939 | ₩30,885 | ₩31,646 | +1.11% | 396.8만 |
|---|
| 2026.01.29 | ₩33,128 | ₩33,148 | ₩31,412 | ₩31,726 | -4.23% | 238만 |
|---|
| 2026.01.28 | ₩33,969 | ₩34,169 | ₩33,528 | ₩33,622 | -1.02% | 137.4만 |
|---|
| 2026.01.27 | ₩33,301 | ₩33,755 | ₩32,928 | ₩33,729 | +1.28% | 135.9만 |
|---|
| 2026.01.26 | ₩33,074 | ₩33,528 | ₩32,861 | ₩33,048 | -0.08% | 122.9만 |
|---|
| 2026.01.23 | ₩33,809 | ₩34,423 | ₩33,395 | ₩33,782 | -0.08% | 112만 |
|---|
| 2026.01.22 | ₩33,769 | ₩33,942 | ₩33,382 | ₩33,729 | -0.12% | 186.3만 |
|---|
| 2026.01.21 | ₩33,782 | ₩34,169 | ₩32,914 | ₩34,009 | +0.67% | 277.7만 |
|---|
| 2026.01.20 | ₩34,303 | ₩34,476 | ₩33,675 | ₩33,809 | -1.44% | 232.1만 |
|---|
| 2026.01.16 | ₩36,186 | ₩36,199 | ₩35,585 | ₩36,092 | -0.26% | 221.4만 |
|---|
| 2026.01.15 | ₩36,533 | ₩36,640 | ₩35,892 | ₩35,972 | -1.54% | 160.3만 |
|---|
| 2026.01.14 | ₩36,105 | ₩36,987 | ₩36,019 | ₩36,880 | +2.14% | 194.5만 |
|---|
| 2026.01.13 | ₩34,877 | ₩35,718 | ₩34,763 | ₩35,678 | +2.30% | 143.1만 |
|---|
| 2026.01.12 | ₩34,062 | ₩34,857 | ₩34,036 | ₩34,516 | +1.33% | 198.4만 |
|---|
| 2026.01.09 | ₩34,156 | ₩34,730 | ₩33,902 | ₩34,062 | -0.27% | 186만 |
|---|
| 2026.01.08 | ₩33,802 | ₩34,516 | ₩33,675 | ₩34,303 | +1.48% | 99.6만 |
|---|
| 2026.01.07 | ₩34,530 | ₩34,757 | ₩34,209 | ₩34,330 | -0.58% | 91.1만 |
|---|
| 2026.01.06 | ₩35,611 | ₩35,638 | ₩34,450 | ₩34,904 | -1.99% | 220.6만 |
|---|
| 2026.01.05 | ₩35,011 | ₩35,805 | ₩34,890 | ₩35,598 | +1.68% | 220.9만 |
|---|
| 2026.01.02 | ₩33,568 | ₩34,382 | ₩33,395 | ₩33,876 | +0.91% | 489.5만 |
|---|
| 2025.12.31 | ₩33,568 | ₩33,575 | ₩32,894 | ₩33,021 | -1.63% | 221만 |
|---|
| 2025.12.30 | ₩33,275 | ₩33,762 | ₩33,148 | ₩33,181 | -0.28% | 198.2만 |
|---|
| 2025.12.29 | ₩33,034 | ₩33,275 | ₩32,847 | ₩32,874 | -0.49% | 90.2만 |
|---|
| 2025.12.26 | ₩33,608 | ₩33,622 | ₩32,687 | ₩33,034 | -1.71% | 130.7만 |
|---|
| 2025.12.24 | ₩32,914 | ₩33,074 | ₩32,607 | ₩32,941 | +0.08% | 85.4만 |
|---|
| 2025.12.23 | ₩33,061 | ₩33,341 | ₩32,687 | ₩33,101 | +0.12% | 138.9만 |
|---|
| 2025.12.22 | ₩33,969 | ₩34,129 | ₩33,181 | ₩33,355 | -1.81% | 115만 |
|---|
| 2025.12.19 | ₩33,221 | ₩33,742 | ₩32,781 | ₩33,221 | 0.00% | 127만 |
|---|
| 2025.12.18 | ₩33,422 | ₩33,715 | ₩31,873 | ₩31,966 | -4.35% | 338.6만 |
|---|
| 2025.12.17 | ₩33,128 | ₩34,103 | ₩32,206 | ₩32,420 | -2.14% | 345.6만 |
|---|
| 2025.12.16 | ₩32,821 | ₩33,275 | ₩32,781 | ₩33,088 | +0.81% | 550만 |
|---|
| 2025.12.15 | ₩33,742 | ₩33,942 | ₩32,153 | ₩32,393 | -4.00% | 589만 |
|---|
| 2025.12.12 | ₩34,810 | ₩35,011 | ₩33,795 | ₩34,089 | -2.07% | 190.9만 |
|---|
| 2025.12.11 | ₩34,062 | ₩34,683 | ₩33,715 | ₩34,650 | +1.72% | 291.8만 |
|---|
| 2025.12.10 | ₩34,717 | ₩35,705 | ₩34,583 | ₩34,930 | +0.62% | 155.1만 |
|---|
| 2025.12.09 | ₩34,089 | ₩35,745 | ₩33,989 | ₩35,157 | +3.13% | 240.8만 |
|---|
| 2025.12.08 | ₩34,490 | ₩34,637 | ₩33,849 | ₩34,289 | -0.58% | 180만 |
|---|
| 2025.12.05 | ₩34,156 | ₩34,543 | ₩33,288 | ₩33,729 | -1.25% | 224.4만 |
|---|
| 2025.12.04 | ₩35,064 | ₩35,224 | ₩34,330 | ₩34,930 | -0.38% | 134.9만 |
|---|
| 2025.12.03 | ₩34,970 | ₩35,384 | ₩34,677 | ₩35,117 | +0.42% | 129.9만 |
|---|
| 2025.12.02 | ₩33,515 | ₩34,877 | ₩33,395 | ₩34,383 | +2.59% | 181만 |
|---|
| 2025.12.01 | ₩32,567 | ₩32,727 | ₩31,666 | ₩32,313 | -0.78% | 191.9만 |
|---|
| 2025.11.28 | ₩35,157 | ₩35,171 | ₩34,103 | ₩34,249 | -2.58% | 125.8만 |
|---|
| 2025.11.26 | ₩32,968 | ₩34,143 | ₩32,727 | ₩33,942 | +2.96% | 140.3만 |
|---|
| 2025.11.25 | ₩32,914 | ₩33,255 | ₩32,515 | ₩32,954 | +0.12% | 577.1만 |
|---|
| 2025.11.24 | ₩32,427 | ₩33,702 | ₩32,180 | ₩33,662 | +3.81% | 152.4만 |
|---|
| 2025.11.21 | ₩31,579 | ₩32,300 | ₩31,072 | ₩31,913 | +1.06% | 393.8만 |
|---|
| 2025.11.20 | ₩34,490 | ₩34,563 | ₩32,460 | ₩32,580 | -5.54% | 343.4만 |
|---|
| 2025.11.19 | ₩34,410 | ₩34,864 | ₩33,408 | ₩33,729 | -1.98% | 312.7만 |
|---|
| 2025.11.18 | ₩34,623 | ₩35,418 | ₩34,356 | ₩35,024 | +1.16% | 183.6만 |
|---|
| 2025.11.17 | ₩35,518 | ₩36,212 | ₩34,416 | ₩34,677 | -2.37% | 504.1만 |
|---|
| 2025.11.14 | ₩35,985 | ₩36,786 | ₩35,531 | ₩35,598 | -1.08% | 205.2만 |
|---|
| 2025.11.13 | ₩38,696 | ₩39,070 | ₩36,960 | ₩37,027 | -4.31% | 182.1만 |
|---|
| 2025.11.12 | ₩39,590 | ₩39,617 | ₩38,068 | ₩38,349 | -3.14% | 152.7만 |
|---|
| 2025.11.11 | ₩39,457 | ₩39,524 | ₩38,769 | ₩38,803 | -1.66% | 86.8만 |
|---|
| 2025.11.10 | ₩40,098 | ₩40,145 | ₩39,524 | ₩40,031 | -0.17% | 164.3만 |
|---|
| 2025.11.07 | ₩37,848 | ₩39,230 | ₩37,534 | ₩39,177 | +3.51% | 198.1만 |
|---|
| 2025.11.06 | ₩38,856 | ₩38,869 | ₩37,875 | ₩38,082 | -1.99% | 176.3만 |
|---|
| 2025.11.05 | ₩38,776 | ₩39,510 | ₩38,589 | ₩39,190 | +1.07% | 174.5만 |
|---|
| 2025.11.04 | ₩39,163 | ₩39,577 | ₩37,594 | ₩38,042 | -2.86% | 358.6만 |
|---|
| 2025.11.03 | ₩40,605 | ₩40,859 | ₩39,764 | ₩40,245 | -0.89% | 190.3만 |
|---|
| 2025.10.31 | ₩41,513 | ₩41,941 | ₩41,006 | ₩41,433 | -0.19% | 188.4만 |
|---|
| 2025.10.30 | ₩40,979 | ₩41,006 | ₩40,125 | ₩40,165 | -1.99% | 403.7만 |
|---|
| 2025.10.29 | ₩42,875 | ₩42,915 | ₩41,280 | ₩41,767 | -2.58% | 240.1만 |
|---|
| 2025.10.28 | ₩43,489 | ₩43,863 | ₩42,875 | ₩42,915 | -1.32% | 119.6만 |
|---|
| 2025.10.27 | ₩43,476 | ₩43,743 | ₩43,249 | ₩43,409 | -0.15% | 103.8만 |
|---|
| 2025.10.24 | ₩42,047 | ₩42,074 | ₩41,460 | ₩41,754 | -0.70% | 99.6만 |
|---|
| 2025.10.23 | ₩41,233 | ₩42,061 | ₩41,073 | ₩41,647 | +1.00% | 150.2만 |
|---|
| 2025.10.22 | ₩40,846 | ₩41,233 | ₩40,579 | ₩40,699 | -0.36% | 289만 |
|---|
| 2025.10.21 | ₩41,059 | ₩43,075 | ₩40,859 | ₩42,248 | +2.89% | 201.6만 |
|---|
| 2025.10.20 | ₩41,840 | ₩42,214 | ₩41,500 | ₩41,860 | +0.05% | 214.6만 |
|---|
| 2025.10.17 | ₩39,871 | ₩40,599 | ₩39,497 | ₩40,218 | +0.87% | 506.5만 |
|---|
| 2025.10.16 | ₩41,981 | ₩42,114 | ₩40,619 | ₩40,886 | -2.61% | 389.9만 |
|---|
| 2025.10.15 | ₩42,127 | ₩42,421 | ₩41,607 | ₩42,021 | -0.25% | 214만 |
|---|
| 2025.10.14 | ₩41,834 | ₩42,922 | ₩41,500 | ₩42,541 | +1.69% | 212.2만 |
|---|
| 2025.10.13 | ₩43,222 | ₩43,810 | ₩43,002 | ₩43,756 | +1.24% | 384.4만 |
|---|
| 2025.10.10 | ₩46,107 | ₩46,307 | ₩43,797 | ₩44,050 | -4.46% | 288.6만 |
|---|