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 | ₩31,274 | ₩31,428 | ₩31,034 | ₩31,041 | -0.75% | 25.5만 |
| 2026.10.08 | ₩31,034 | ₩31,214 | ₩30,326 | ₩30,847 | -0.60% | 86.8만 |
| 2026.10.07 | ₩31,408 | ₩31,554 | ₩31,221 | ₩31,461 | +0.17% | 43만 |
| 2026.10.06 | ₩32,475 | ₩32,716 | ₩32,235 | ₩32,315 | -0.49% | 37.7만 |
| 2026.10.05 | ₩32,502 | ₩32,729 | ₩32,075 | ₩32,369 | -0.41% | 38.5만 |
| 2026.10.02 | ₩32,702 | ₩32,909 | ₩31,675 | ₩31,821 | -2.69% | 78.1만 |
| 2026.10.01 | ₩31,501 | ₩32,168 | ₩31,481 | ₩31,928 | +1.36% | 53만 |
| 2026.09.30 | ₩32,142 | ₩32,289 | ₩31,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,528 |
| -1.91% |
| 55.1만 |
| 2026.09.29 | ₩31,848 | ₩31,868 | ₩31,274 | ₩31,554 | -0.92% | 55.5만 |
|---|
| 2026.09.28 | ₩31,514 | ₩31,835 | ₩31,147 | ₩31,474 | -0.13% | 69.1만 |
|---|
| 2026.09.25 | ₩31,741 | ₩31,821 | ₩31,381 | ₩31,715 | -0.08% | 55.1만 |
|---|
| 2026.09.24 | ₩31,594 | ₩32,042 | ₩31,461 | ₩31,835 | +0.76% | 54만 |
|---|
| 2026.09.23 | ₩32,302 | ₩32,422 | ₩31,541 | ₩31,915 | -1.20% | 50.9만 |
|---|
| 2026.09.22 | ₩32,342 | ₩32,729 | ₩32,262 | ₩32,556 | +0.66% | 50.6만 |
|---|
| 2026.09.21 | ₩32,035 | ₩32,796 | ₩31,995 | ₩32,636 | +1.88% | 85.4만 |
|---|
| 2026.09.18 | ₩29,472 | ₩30,740 | ₩29,472 | ₩30,647 | +3.99% | 74.9만 |
|---|
| 2026.09.17 | ₩28,831 | ₩29,045 | ₩28,658 | ₩28,872 | +0.14% | 29만 |
|---|
| 2026.09.16 | ₩28,578 | ₩28,858 | ₩28,298 | ₩28,671 | +0.33% | 63.9만 |
|---|
| 2026.09.15 | ₩29,032 | ₩29,179 | ₩28,298 | ₩28,738 | -1.01% | 126만 |
|---|
| 2026.09.14 | ₩29,352 | ₩29,926 | ₩29,352 | ₩29,793 | +1.50% | 43.5만 |
|---|
| 2026.09.11 | ₩29,232 | ₩30,126 | ₩29,005 | ₩29,179 | -0.18% | 108.6만 |
|---|
| 2026.09.10 | ₩29,005 | ₩29,245 | ₩28,952 | ₩29,098 | +0.32% | 85만 |
|---|
| 2026.09.09 | ₩30,033 | ₩30,059 | ₩29,445 | ₩29,526 | -1.69% | 91.8만 |
|---|
| 2026.09.08 | ₩29,539 | ₩29,799 | ₩29,285 | ₩29,606 | +0.23% | 97.2만 |
|---|
| 2026.09.04 | ₩29,926 | ₩30,153 | ₩29,686 | ₩30,140 | +0.71% | 107.2만 |
|---|
| 2026.09.03 | ₩29,606 | ₩30,880 | ₩29,606 | ₩30,860 | +4.24% | 81.6만 |
|---|
| 2026.09.02 | ₩29,005 | ₩29,259 | ₩28,892 | ₩29,205 | +0.69% | 134만 |
|---|
| 2026.09.01 | ₩29,392 | ₩29,592 | ₩28,831 | ₩29,152 | -0.82% | 81.9만 |
|---|
| 2026.08.31 | ₩29,459 | ₩29,913 | ₩29,325 | ₩29,752 | +1.00% | 235.2만 |
|---|
| 2026.08.28 | ₩29,913 | ₩30,153 | ₩29,032 | ₩29,245 | -2.23% | 409만 |
|---|
| 2026.08.27 | ₩29,939 | ₩30,517 | ₩29,793 | ₩30,153 | +0.71% | 320.9만 |
|---|
| 2026.08.26 | ₩29,472 | ₩29,686 | ₩29,299 | ₩29,632 | +0.54% | 55.1만 |
|---|
| 2026.08.25 | ₩29,699 | ₩30,039 | ₩29,479 | ₩29,806 | +0.36% | 94만 |
|---|
| 2026.08.24 | ₩29,819 | ₩30,193 | ₩29,392 | ₩29,739 | -0.27% | 147.1만 |
|---|
| 2026.08.21 | ₩29,112 | ₩29,392 | ₩28,778 | ₩29,072 | -0.14% | 150만 |
|---|
| 2026.08.20 | ₩27,150 | ₩27,537 | ₩26,843 | ₩27,457 | +1.13% | 159.9만 |
|---|
| 2026.08.19 | ₩24,507 | ₩26,309 | ₩24,453 | ₩25,855 | +5.50% | 236만 |
|---|
| 2026.08.18 | ₩24,153 | ₩24,547 | ₩24,146 | ₩24,387 | +0.97% | 70.7만 |
|---|
| 2026.08.17 | ₩23,946 | ₩24,367 | ₩23,933 | ₩24,240 | +1.23% | 321.6만 |
|---|
| 2026.08.14 | ₩23,679 | ₩23,846 | ₩23,586 | ₩23,739 | +0.25% | 68.2만 |
|---|
| 2026.08.13 | ₩23,973 | ₩24,133 | ₩23,706 | ₩23,906 | -0.28% | 48.9만 |
|---|
| 2026.08.12 | ₩24,106 | ₩24,160 | ₩23,873 | ₩23,919 | -0.78% | 49.2만 |
|---|
| 2026.08.11 | ₩24,200 | ₩24,226 | ₩23,853 | ₩23,959 | -0.99% | 69만 |
|---|
| 2026.08.10 | ₩24,480 | ₩24,493 | ₩24,053 | ₩24,146 | -1.36% | 120.1만 |
|---|
| 2026.08.07 | ₩24,573 | ₩24,654 | ₩24,347 | ₩24,493 | -0.33% | 106.7만 |
|---|
| 2026.08.06 | ₩24,240 | ₩24,513 | ₩24,186 | ₩24,307 | +0.28% | 100.2만 |
|---|
| 2026.08.05 | ₩24,200 | ₩24,493 | ₩24,093 | ₩24,467 | +1.10% | 139.2만 |
|---|
| 2026.08.04 | ₩24,066 | ₩24,307 | ₩24,000 | ₩24,240 | +0.72% | 176.8만 |
|---|
| 2026.08.03 | ₩23,666 | ₩24,166 | ₩23,586 | ₩24,093 | +1.80% | 176.7만 |
|---|
| 2026.07.31 | ₩24,066 | ₩24,066 | ₩23,546 | ₩23,733 | -1.39% | 152.3만 |
|---|
| 2026.07.30 | ₩24,453 | ₩24,573 | ₩24,373 | ₩24,440 | -0.05% | 118.3만 |
|---|
| 2026.07.29 | ₩24,213 | ₩24,413 | ₩23,953 | ₩23,973 | -0.99% | 125.1만 |
|---|
| 2026.07.28 | ₩23,866 | ₩24,173 | ₩23,666 | ₩24,086 | +0.92% | 102만 |
|---|
| 2026.07.27 | ₩24,480 | ₩24,787 | ₩24,307 | ₩24,507 | +0.11% | 80.3만 |
|---|
| 2026.07.24 | ₩24,287 | ₩24,307 | ₩24,040 | ₩24,226 | -0.25% | 58.9만 |
|---|
| 2026.07.23 | ₩24,520 | ₩24,600 | ₩24,387 | ₩24,460 | -0.24% | 65.6만 |
|---|
| 2026.07.22 | ₩24,747 | ₩25,054 | ₩24,747 | ₩24,894 | +0.59% | 69.6만 |
|---|
| 2026.07.21 | ₩25,054 | ₩25,268 | ₩24,934 | ₩25,087 | +0.13% | 69.6만 |
|---|
| 2026.07.20 | ₩24,333 | ₩24,814 | ₩24,173 | ₩24,587 | +1.04% | 91.4만 |
|---|
| 2026.07.17 | ₩23,719 | ₩24,293 | ₩23,579 | ₩24,200 | +2.03% | 62.4만 |
|---|
| 2026.07.16 | ₩24,253 | ₩24,480 | ₩24,146 | ₩24,240 | -0.06% | 58만 |
|---|
| 2026.07.15 | ₩24,654 | ₩24,734 | ₩24,427 | ₩24,507 | -0.60% | 80.1만 |
|---|
| 2026.07.14 | ₩24,133 | ₩24,507 | ₩23,986 | ₩24,373 | +1.00% | 132.1만 |
|---|
| 2026.07.13 | ₩23,572 | ₩23,734 | ₩23,319 | ₩23,479 | -0.40% | 139.8만 |
|---|
| 2026.07.10 | ₩24,200 | ₩24,420 | ₩24,046 | ₩24,133 | -0.28% | 67.8만 |
|---|
| 2026.07.09 | ₩23,639 | ₩23,959 | ₩23,586 | ₩23,866 | +0.96% | 59.4만 |
|---|
| 2026.07.08 | ₩23,305 | ₩23,539 | ₩23,212 | ₩23,479 | +0.74% | 148.6만 |
|---|
| 2026.07.07 | ₩23,786 | ₩24,233 | ₩23,639 | ₩24,093 | +1.29% | 79.2만 |
|---|
| 2026.07.06 | ₩23,185 | ₩24,120 | ₩23,132 | ₩24,040 | +3.68% | 124.7만 |
|---|
| 2026.07.02 | ₩23,279 | ₩23,466 | ₩23,079 | ₩23,185 | -0.40% | 132.8만 |
|---|
| 2026.07.01 | ₩22,184 | ₩22,825 | ₩22,097 | ₩22,638 | +2.05% | 67.8만 |
|---|
| 2026.06.30 | ₩22,051 | ₩22,331 | ₩21,931 | ₩22,171 | +0.54% | 115.1만 |
|---|
| 2026.06.29 | ₩22,611 | ₩22,872 | ₩22,238 | ₩22,785 | +0.77% | 259.8만 |
|---|
| 2026.06.26 | ₩22,198 | ₩22,825 | ₩22,171 | ₩22,518 | +1.44% | 116.8만 |
|---|
| 2026.06.25 | ₩23,065 | ₩23,092 | ₩21,891 | ₩22,344 | -3.13% | 457.6만 |
|---|
| 2026.06.24 | ₩23,299 | ₩23,412 | ₩22,284 | ₩22,585 | -3.07% | 165.6만 |
|---|
| 2026.06.23 | ₩23,399 | ₩23,693 | ₩23,359 | ₩23,519 | +0.51% | 84.2만 |
|---|
| 2026.06.22 | ₩24,520 | ₩24,734 | ₩24,233 | ₩24,307 | -0.87% | 163.6만 |
|---|
| 2026.06.18 | ₩24,266 | ₩24,280 | ₩23,492 | ₩23,759 | -2.09% | 252.2만 |
|---|
| 2026.06.17 | ₩24,480 | ₩25,054 | ₩24,173 | ₩24,226 | -1.04% | 110.3만 |
|---|
| 2026.06.16 | ₩24,907 | ₩24,987 | ₩24,647 | ₩24,774 | -0.54% | 59.6만 |
|---|
| 2026.06.15 | ₩25,228 | ₩25,388 | ₩25,014 | ₩25,147 | -0.32% | 82.6만 |
|---|
| 2026.06.12 | ₩23,906 | ₩24,293 | ₩23,773 | ₩23,986 | +0.34% | 137.7만 |
|---|
| 2026.06.11 | ₩23,679 | ₩24,106 | ₩23,499 | ₩23,986 | +1.30% | 109.9만 |
|---|
| 2026.06.10 | ₩23,199 | ₩23,706 | ₩23,199 | ₩23,359 | +0.69% | 210.7만 |
|---|
| 2026.06.09 | ₩23,532 | ₩23,572 | ₩22,918 | ₩23,412 | -0.51% | 118.4만 |
|---|
| 2026.06.08 | ₩24,000 | ₩24,226 | ₩23,879 | ₩23,919 | -0.33% | 141.5만 |
|---|
| 2026.06.05 | ₩23,439 | ₩23,506 | ₩22,311 | ₩22,758 | -2.90% | 468.5만 |
|---|
| 2026.06.04 | ₩23,853 | ₩24,327 | ₩23,733 | ₩23,986 | +0.56% | 185.7만 |
|---|
| 2026.06.03 | ₩25,187 | ₩25,334 | ₩24,614 | ₩24,667 | -2.07% | 190.9만 |
|---|
| 2026.06.02 | ₩26,015 | ₩26,042 | ₩25,054 | ₩25,374 | -2.46% | 192.7만 |
|---|
| 2026.06.01 | ₩27,083 | ₩27,150 | ₩26,649 | ₩26,976 | -0.39% | 141.4만 |
|---|
| 2026.05.29 | ₩27,550 | ₩28,017 | ₩27,336 | ₩27,710 | +0.58% | 91.2만 |
|---|
| 2026.05.28 | ₩27,577 | ₩27,790 | ₩27,363 | ₩27,684 | +0.39% | 95.2만 |
|---|
| 2026.05.27 | ₩28,338 | ₩28,451 | ₩28,137 | ₩28,271 | -0.24% | 110.5만 |
|---|
| 2026.05.26 | ₩28,952 | ₩29,459 | ₩28,565 | ₩28,645 | -1.06% | 122만 |
|---|
| 2026.05.22 | ₩29,152 | ₩29,179 | ₩28,551 | ₩28,618 | -1.83% | 53.4만 |
|---|
| 2026.05.21 | ₩29,165 | ₩29,459 | ₩28,925 | ₩29,299 | +0.46% | 44.6만 |
|---|
| 2026.05.20 | ₩29,138 | ₩29,372 | ₩29,005 | ₩29,312 | +0.60% | 59.9만 |
|---|
| 2026.05.19 | ₩28,898 | ₩29,058 | ₩28,711 | ₩28,978 | +0.28% | 49.8만 |
|---|
| 2026.05.18 | ₩29,165 | ₩29,165 | ₩28,685 | ₩28,992 | -0.59% | 101.2만 |
|---|
| 2026.05.15 | ₩30,206 | ₩30,206 | ₩29,672 | ₩29,846 | -1.19% | 83만 |
|---|
| 2026.05.14 | ₩30,153 | ₩30,980 | ₩30,033 | ₩30,740 | +1.95% | 82.7만 |
|---|
| 2026.05.13 | ₩30,233 | ₩30,260 | ₩29,712 | ₩30,033 | -0.66% | 125.1만 |
|---|
| 2026.05.12 | ₩30,420 | ₩30,533 | ₩30,126 | ₩30,500 | +0.26% | 63.5만 |
|---|
| 2026.05.11 | ₩30,607 | ₩31,007 | ₩30,366 | ₩30,940 | +1.09% | 186.1만 |
|---|
| 2026.05.08 | ₩30,046 | ₩30,353 | ₩30,006 | ₩30,273 | +0.76% | 57.8만 |
|---|
| 2026.05.07 | ₩30,567 | ₩30,567 | ₩30,006 | ₩30,260 | -1.00% | 95.9만 |
|---|
| 2026.05.06 | ₩30,940 | ₩30,967 | ₩30,620 | ₩30,754 | -0.60% | 62.8만 |
|---|
| 2026.05.05 | ₩30,754 | ₩30,847 | ₩30,560 | ₩30,820 | +0.22% | 132.7만 |
|---|
| 2026.05.04 | ₩29,793 | ₩30,487 | ₩29,632 | ₩30,206 | +1.39% | 132.3만 |
|---|
| 2026.05.01 | ₩29,579 | ₩29,826 | ₩29,472 | ₩29,619 | +0.14% | 145.1만 |
|---|
| 2026.04.30 | ₩28,765 | ₩28,938 | ₩28,711 | ₩28,831 | +0.23% | 67.5만 |
|---|
| 2026.04.29 | ₩29,045 | ₩29,045 | ₩28,284 | ₩28,484 | -1.93% | 131.9만 |
|---|
| 2026.04.28 | ₩28,751 | ₩28,845 | ₩28,558 | ₩28,818 | +0.23% | 49.5만 |
|---|
| 2026.04.27 | ₩29,325 | ₩29,552 | ₩28,872 | ₩29,018 | -1.05% | 105.2만 |
|---|
| 2026.04.24 | ₩29,526 | ₩29,566 | ₩29,219 | ₩29,325 | -0.68% | 76.5만 |
|---|
| 2026.04.23 | ₩29,312 | ₩29,699 | ₩29,072 | ₩29,345 | +0.11% | 155.5만 |
|---|
| 2026.04.22 | ₩29,646 | ₩30,006 | ₩29,566 | ₩29,779 | +0.45% | 134.2만 |
|---|
| 2026.04.21 | ₩28,711 | ₩28,912 | ₩28,258 | ₩28,311 | -1.39% | 108.1만 |
|---|
| 2026.04.20 | ₩28,404 | ₩28,885 | ₩28,224 | ₩28,791 | +1.36% | 81.8만 |
|---|
| 2026.04.17 | ₩28,925 | ₩29,592 | ₩28,785 | ₩29,259 | +1.15% | 188.6만 |
|---|
| 2026.04.16 | ₩28,298 | ₩28,471 | ₩27,657 | ₩28,458 | +0.57% | 116만 |
|---|
| 2026.04.15 | ₩28,084 | ₩28,418 | ₩27,797 | ₩28,331 | +0.88% | 65.1만 |
|---|
| 2026.04.14 | ₩28,151 | ₩28,738 | ₩27,897 | ₩28,057 | -0.33% | 169.2만 |
|---|
| 2026.04.13 | ₩26,869 | ₩27,750 | ₩26,743 | ₩27,710 | +3.13% | 121.4만 |
|---|
| 2026.04.10 | ₩27,296 | ₩27,697 | ₩27,150 | ₩27,697 | +1.47% | 109.3만 |
|---|
| 2026.04.09 | ₩26,856 | ₩27,390 | ₩26,629 | ₩27,243 | +1.44% | 161.4만 |
|---|
| 2026.04.08 | ₩27,377 | ₩27,377 | ₩26,682 | ₩26,936 | -1.61% | 103.4만 |
|---|
| 2026.04.07 | ₩25,855 | ₩26,068 | ₩25,561 | ₩26,042 | +0.72% | 217.1만 |
|---|
| 2026.04.06 | ₩26,242 | ₩26,549 | ₩26,122 | ₩26,329 | +0.33% | 209.6만 |
|---|
| 2026.04.02 | ₩24,961 | ₩25,461 | ₩24,807 | ₩25,294 | +1.34% | 143.9만 |
|---|
| 2026.04.01 | ₩25,882 | ₩26,108 | ₩25,628 | ₩25,735 | -0.57% | 325.3만 |
|---|
| 2026.03.31 | ₩25,187 | ₩25,868 | ₩25,067 | ₩25,575 | +1.54% | 253.2만 |
|---|
| 2026.03.30 | ₩25,595 | ₩25,668 | ₩24,987 | ₩25,107 | -1.90% | 151만 |
|---|
| 2026.03.27 | ₩25,161 | ₩25,174 | ₩24,734 | ₩24,907 | -1.01% | 241.6만 |
|---|
| 2026.03.26 | ₩26,189 | ₩26,362 | ₩25,708 | ₩25,842 | -1.33% | 144.2만 |
|---|
| 2026.03.25 | ₩27,016 | ₩27,163 | ₩26,642 | ₩26,763 | -0.94% | 146.5만 |
|---|
| 2026.03.24 | ₩26,656 | ₩26,709 | ₩26,008 | ₩26,162 | -1.85% | 185만 |
|---|
| 2026.03.23 | ₩26,709 | ₩27,096 | ₩26,456 | ₩26,669 | -0.15% | 179.8만 |
|---|
| 2026.03.20 | ₩26,622 | ₩26,622 | ₩26,202 | ₩26,482 | -0.53% | 118.2만 |
|---|
| 2026.03.19 | ₩26,175 | ₩26,642 | ₩25,968 | ₩26,509 | +1.27% | 161.7만 |
|---|
| 2026.03.18 | ₩27,350 | ₩27,390 | ₩26,776 | ₩26,816 | -1.95% | 171.4만 |
|---|
| 2026.03.17 | ₩27,817 | ₩28,291 | ₩27,724 | ₩28,164 | +1.25% | 159.5만 |
|---|
| 2026.03.16 | ₩27,897 | ₩28,137 | ₩27,557 | ₩27,937 | +0.14% | 258.9만 |
|---|
| 2026.03.13 | ₩27,577 | ₩27,937 | ₩26,763 | ₩26,876 | -2.54% | 211만 |
|---|
| 2026.03.12 | ₩26,469 | ₩26,682 | ₩26,175 | ₩26,589 | +0.45% | 192.3만 |
|---|
| 2026.03.11 | ₩26,496 | ₩26,936 | ₩26,322 | ₩26,656 | +0.60% | 231.3만 |
|---|
| 2026.03.10 | ₩26,776 | ₩27,096 | ₩26,162 | ₩26,456 | -1.20% | 240.3만 |
|---|
| 2026.03.09 | ₩25,948 | ₩26,255 | ₩25,775 | ₩26,055 | +0.41% | 230.5만 |
|---|
| 2026.03.06 | ₩26,042 | ₩26,082 | ₩25,575 | ₩25,721 | -1.23% | 173.5만 |
|---|
| 2026.03.05 | ₩27,390 | ₩27,497 | ₩26,669 | ₩26,896 | -1.80% | 252.2만 |
|---|
| 2026.03.04 | ₩27,083 | ₩27,964 | ₩26,923 | ₩27,603 | +1.92% | 403만 |
|---|
| 2026.03.03 | ₩25,334 | ₩26,042 | ₩24,974 | ₩25,761 | +1.69% | 344.9만 |
|---|
| 2026.03.02 | ₩24,760 | ₩26,469 | ₩24,747 | ₩26,095 | +5.39% | 377.7만 |
|---|
| 2026.02.27 | ₩24,987 | ₩25,054 | ₩24,587 | ₩24,760 | -0.91% | 218.8만 |
|---|
| 2026.02.26 | ₩25,708 | ₩25,781 | ₩25,121 | ₩25,454 | -0.99% | 339.2만 |
|---|
| 2026.02.25 | ₩25,134 | ₩26,255 | ₩24,994 | ₩26,122 | +3.93% | 207.2만 |
|---|
| 2026.02.24 | ₩23,799 | ₩24,440 | ₩23,713 | ₩24,347 | +2.30% | 172.3만 |
|---|
| 2026.02.23 | ₩24,961 | ₩25,001 | ₩24,120 | ₩24,333 | -2.51% | 312.8만 |
|---|
| 2026.02.20 | ₩25,281 | ₩25,695 | ₩25,121 | ₩25,561 | +1.11% | 201.4만 |
|---|
| 2026.02.19 | ₩24,921 | ₩25,368 | ₩24,760 | ₩25,308 | +1.55% | 123.2만 |
|---|
| 2026.02.18 | ₩25,294 | ₩25,795 | ₩24,854 | ₩24,987 | -1.21% | 142.9만 |
|---|
| 2026.02.17 | ₩25,681 | ₩25,761 | ₩25,134 | ₩25,561 | -0.47% | 194.5만 |
|---|
| 2026.02.13 | ₩25,414 | ₩26,202 | ₩25,234 | ₩25,948 | +2.10% | 171.8만 |
|---|
| 2026.02.12 | ₩25,655 | ₩25,761 | ₩24,560 | ₩24,667 | -3.85% | 226.5만 |
|---|
| 2026.02.11 | ₩25,681 | ₩25,751 | ₩24,800 | ₩25,481 | -0.78% | 221.9만 |
|---|
| 2026.02.10 | ₩26,108 | ₩26,415 | ₩25,615 | ₩25,962 | -0.56% | 203만 |
|---|
| 2026.02.09 | ₩26,042 | ₩26,849 | ₩25,842 | ₩26,722 | +2.61% | 262.9만 |
|---|
| 2026.02.06 | ₩25,334 | ₩26,989 | ₩25,334 | ₩26,456 | +4.43% | 311.8만 |
|---|
| 2026.02.05 | ₩26,415 | ₩26,722 | ₩23,499 | ₩24,040 | -8.99% | 631.2만 |
|---|
| 2026.02.04 | ₩28,364 | ₩28,551 | ₩27,190 | ₩27,697 | -2.35% | 347.4만 |
|---|
| 2026.02.03 | ₩29,606 | ₩29,606 | ₩27,510 | ₩28,831 | -2.61% | 824.5만 |
|---|
| 2026.02.02 | ₩29,445 | ₩29,953 | ₩29,285 | ₩29,432 | -0.05% | 1366.4만 |
|---|
| 2026.01.30 | ₩31,287 | ₩31,928 | ₩30,874 | ₩31,635 | +1.11% | 396.8만 |
|---|
| 2026.01.29 | ₩33,116 | ₩33,136 | ₩31,401 | ₩31,715 | -4.23% | 238만 |
|---|
| 2026.01.28 | ₩33,957 | ₩34,157 | ₩33,517 | ₩33,610 | -1.02% | 137.4만 |
|---|
| 2026.01.27 | ₩33,290 | ₩33,743 | ₩32,916 | ₩33,717 | +1.28% | 135.9만 |
|---|
| 2026.01.26 | ₩33,063 | ₩33,517 | ₩32,849 | ₩33,036 | -0.08% | 122.9만 |
|---|
| 2026.01.23 | ₩33,797 | ₩34,411 | ₩33,383 | ₩33,770 | -0.08% | 112만 |
|---|
| 2026.01.22 | ₩33,757 | ₩33,930 | ₩33,370 | ₩33,717 | -0.12% | 186.3만 |
|---|
| 2026.01.21 | ₩33,770 | ₩34,157 | ₩32,903 | ₩33,997 | +0.67% | 277.7만 |
|---|
| 2026.01.20 | ₩34,291 | ₩34,464 | ₩33,663 | ₩33,797 | -1.44% | 232.1만 |
|---|
| 2026.01.16 | ₩36,173 | ₩36,186 | ₩35,572 | ₩36,079 | -0.26% | 221.4만 |
|---|
| 2026.01.15 | ₩36,520 | ₩36,627 | ₩35,879 | ₩35,959 | -1.54% | 160.3만 |
|---|
| 2026.01.14 | ₩36,093 | ₩36,974 | ₩36,006 | ₩36,867 | +2.14% | 194.5만 |
|---|
| 2026.01.13 | ₩34,865 | ₩35,706 | ₩34,751 | ₩35,666 | +2.30% | 143.1만 |
|---|
| 2026.01.12 | ₩34,050 | ₩34,845 | ₩34,024 | ₩34,504 | +1.33% | 198.4만 |
|---|
| 2026.01.09 | ₩34,144 | ₩34,718 | ₩33,890 | ₩34,050 | -0.27% | 186만 |
|---|
| 2026.01.08 | ₩33,790 | ₩34,504 | ₩33,663 | ₩34,291 | +1.48% | 99.6만 |
|---|
| 2026.01.07 | ₩34,518 | ₩34,745 | ₩34,197 | ₩34,317 | -0.58% | 91.1만 |
|---|
| 2026.01.06 | ₩35,599 | ₩35,626 | ₩34,438 | ₩34,891 | -1.99% | 220.6만 |
|---|
| 2026.01.05 | ₩34,998 | ₩35,792 | ₩34,878 | ₩35,586 | +1.68% | 220.9만 |
|---|
| 2026.01.02 | ₩33,557 | ₩34,370 | ₩33,383 | ₩33,864 | +0.91% | 489.5만 |
|---|
| 2025.12.31 | ₩33,557 | ₩33,563 | ₩32,883 | ₩33,009 | -1.63% | 221만 |
|---|
| 2025.12.30 | ₩33,263 | ₩33,750 | ₩33,136 | ₩33,170 | -0.28% | 198.2만 |
|---|
| 2025.12.29 | ₩33,023 | ₩33,263 | ₩32,836 | ₩32,863 | -0.49% | 90.2만 |
|---|
| 2025.12.26 | ₩33,597 | ₩33,610 | ₩32,676 | ₩33,023 | -1.71% | 130.7만 |
|---|
| 2025.12.24 | ₩32,903 | ₩33,063 | ₩32,596 | ₩32,929 | +0.08% | 85.4만 |
|---|
| 2025.12.23 | ₩33,049 | ₩33,330 | ₩32,676 | ₩33,089 | +0.12% | 138.9만 |
|---|
| 2025.12.22 | ₩33,957 | ₩34,117 | ₩33,170 | ₩33,343 | -1.81% | 115만 |
|---|
| 2025.12.19 | ₩33,210 | ₩33,730 | ₩32,769 | ₩33,210 | 0.00% | 127만 |
|---|
| 2025.12.18 | ₩33,410 | ₩33,703 | ₩31,861 | ₩31,955 | -4.35% | 338.6만 |
|---|
| 2025.12.17 | ₩33,116 | ₩34,091 | ₩32,195 | ₩32,409 | -2.14% | 345.6만 |
|---|
| 2025.12.16 | ₩32,809 | ₩33,263 | ₩32,769 | ₩33,076 | +0.81% | 550만 |
|---|
| 2025.12.15 | ₩33,730 | ₩33,930 | ₩32,142 | ₩32,382 | -4.00% | 589만 |
|---|
| 2025.12.12 | ₩34,798 | ₩34,998 | ₩33,784 | ₩34,077 | -2.07% | 190.9만 |
|---|
| 2025.12.11 | ₩34,050 | ₩34,671 | ₩33,703 | ₩34,638 | +1.72% | 291.8만 |
|---|
| 2025.12.10 | ₩34,705 | ₩35,692 | ₩34,571 | ₩34,918 | +0.62% | 155.1만 |
|---|
| 2025.12.09 | ₩34,077 | ₩35,732 | ₩33,977 | ₩35,145 | +3.13% | 240.8만 |
|---|
| 2025.12.08 | ₩34,478 | ₩34,624 | ₩33,837 | ₩34,277 | -0.58% | 180만 |
|---|
| 2025.12.05 | ₩34,144 | ₩34,531 | ₩33,276 | ₩33,717 | -1.25% | 224.4만 |
|---|
| 2025.12.04 | ₩35,052 | ₩35,212 | ₩34,317 | ₩34,918 | -0.38% | 134.9만 |
|---|
| 2025.12.03 | ₩34,958 | ₩35,372 | ₩34,664 | ₩35,105 | +0.42% | 129.9만 |
|---|
| 2025.12.02 | ₩33,503 | ₩34,865 | ₩33,383 | ₩34,371 | +2.59% | 181만 |
|---|
| 2025.12.01 | ₩32,556 | ₩32,716 | ₩31,655 | ₩32,302 | -0.78% | 191.9만 |
|---|
| 2025.11.28 | ₩35,145 | ₩35,158 | ₩34,091 | ₩34,237 | -2.58% | 125.8만 |
|---|
| 2025.11.26 | ₩32,956 | ₩34,131 | ₩32,716 | ₩33,930 | +2.96% | 140.3만 |
|---|
| 2025.11.25 | ₩32,903 | ₩33,243 | ₩32,503 | ₩32,943 | +0.12% | 577.1만 |
|---|
| 2025.11.24 | ₩32,415 | ₩33,690 | ₩32,168 | ₩33,650 | +3.81% | 152.4만 |
|---|
| 2025.11.21 | ₩31,568 | ₩32,289 | ₩31,061 | ₩31,901 | +1.06% | 393.8만 |
|---|
| 2025.11.20 | ₩34,478 | ₩34,551 | ₩32,449 | ₩32,569 | -5.54% | 343.4만 |
|---|
| 2025.11.19 | ₩34,398 | ₩34,851 | ₩33,396 | ₩33,717 | -1.98% | 312.7만 |
|---|
| 2025.11.18 | ₩34,611 | ₩35,405 | ₩34,344 | ₩35,012 | +1.16% | 183.6만 |
|---|
| 2025.11.17 | ₩35,505 | ₩36,200 | ₩34,404 | ₩34,664 | -2.37% | 504.1만 |
|---|
| 2025.11.14 | ₩35,973 | ₩36,773 | ₩35,519 | ₩35,586 | -1.08% | 205.2만 |
|---|
| 2025.11.13 | ₩38,682 | ₩39,056 | ₩36,947 | ₩37,014 | -4.31% | 182.1만 |
|---|
| 2025.11.12 | ₩39,577 | ₩39,603 | ₩38,055 | ₩38,335 | -3.14% | 152.7만 |
|---|
| 2025.11.11 | ₩39,443 | ₩39,510 | ₩38,756 | ₩38,789 | -1.66% | 86.8만 |
|---|
| 2025.11.10 | ₩40,084 | ₩40,130 | ₩39,510 | ₩40,017 | -0.17% | 164.3만 |
|---|
| 2025.11.07 | ₩37,835 | ₩39,216 | ₩37,521 | ₩39,163 | +3.51% | 198.1만 |
|---|
| 2025.11.06 | ₩38,842 | ₩38,856 | ₩37,861 | ₩38,068 | -1.99% | 176.3만 |
|---|
| 2025.11.05 | ₩38,762 | ₩39,496 | ₩38,575 | ₩39,176 | +1.07% | 174.5만 |
|---|
| 2025.11.04 | ₩39,149 | ₩39,563 | ₩37,581 | ₩38,028 | -2.86% | 358.6만 |
|---|
| 2025.11.03 | ₩40,591 | ₩40,845 | ₩39,750 | ₩40,231 | -0.89% | 190.3만 |
|---|
| 2025.10.31 | ₩41,499 | ₩41,926 | ₩40,991 | ₩41,419 | -0.19% | 188.4만 |
|---|
| 2025.10.30 | ₩40,965 | ₩40,991 | ₩40,110 | ₩40,150 | -1.99% | 403.7만 |
|---|
| 2025.10.29 | ₩42,860 | ₩42,900 | ₩41,265 | ₩41,752 | -2.58% | 240.1만 |
|---|
| 2025.10.28 | ₩43,474 | ₩43,848 | ₩42,860 | ₩42,900 | -1.32% | 119.6만 |
|---|
| 2025.10.27 | ₩43,461 | ₩43,728 | ₩43,234 | ₩43,394 | -0.15% | 103.8만 |
|---|
| 2025.10.24 | ₩42,033 | ₩42,059 | ₩41,445 | ₩41,739 | -0.70% | 99.6만 |
|---|
| 2025.10.23 | ₩41,218 | ₩42,046 | ₩41,058 | ₩41,632 | +1.00% | 150.2만 |
|---|
| 2025.10.22 | ₩40,831 | ₩41,218 | ₩40,564 | ₩40,684 | -0.36% | 289만 |
|---|
| 2025.10.21 | ₩41,045 | ₩43,060 | ₩40,845 | ₩42,233 | +2.89% | 201.6만 |
|---|
| 2025.10.20 | ₩41,826 | ₩42,199 | ₩41,485 | ₩41,846 | +0.05% | 214.6만 |
|---|
| 2025.10.17 | ₩39,857 | ₩40,584 | ₩39,483 | ₩40,204 | +0.87% | 506.5만 |
|---|
| 2025.10.16 | ₩41,966 | ₩42,099 | ₩40,604 | ₩40,871 | -2.61% | 389.9만 |
|---|
| 2025.10.15 | ₩42,113 | ₩42,406 | ₩41,592 | ₩42,006 | -0.25% | 214만 |
|---|
| 2025.10.14 | ₩41,819 | ₩42,907 | ₩41,485 | ₩42,526 | +1.69% | 212.2만 |
|---|
| 2025.10.13 | ₩43,207 | ₩43,794 | ₩42,987 | ₩43,741 | +1.24% | 384.4만 |
|---|
| 2025.10.10 | ₩46,090 | ₩46,291 | ₩43,781 | ₩44,035 | -4.46% | 288.6만 |
|---|