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 | ₩31,267 | ₩31,420 | ₩31,026 | ₩31,033 | -0.75% | 25.5만 |
| 2026.10.08 | ₩31,026 | ₩31,207 | ₩30,319 | ₩30,840 | -0.60% | 86.8만 |
| 2026.10.07 | ₩31,400 | ₩31,547 | ₩31,213 | ₩31,453 | +0.17% | 43만 |
| 2026.10.06 | ₩32,468 | ₩32,708 | ₩32,227 | ₩32,308 | -0.49% | 37.7만 |
| 2026.10.05 | ₩32,494 | ₩32,721 | ₩32,067 | ₩32,361 | -0.41% | 38.5만 |
| 2026.10.02 | ₩32,695 | ₩32,901 | ₩31,667 | ₩31,814 | -2.69% | 78.1만 |
| 2026.10.01 | ₩31,493 | ₩32,161 | ₩31,473 | ₩31,921 | +1.36% | 53만 |
| 2026.09.30 | ₩32,134 | ₩32,281 | ₩31,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,520 |
| -1.91% |
| 55.1만 |
| 2026.09.29 | ₩31,840 | ₩31,860 | ₩31,267 | ₩31,547 | -0.92% | 55.5만 |
|---|
| 2026.09.28 | ₩31,507 | ₩31,827 | ₩31,140 | ₩31,467 | -0.13% | 69.1만 |
|---|
| 2026.09.25 | ₩31,734 | ₩31,814 | ₩31,373 | ₩31,707 | -0.08% | 55.1만 |
|---|
| 2026.09.24 | ₩31,587 | ₩32,034 | ₩31,453 | ₩31,827 | +0.76% | 54만 |
|---|
| 2026.09.23 | ₩32,294 | ₩32,414 | ₩31,534 | ₩31,907 | -1.20% | 50.9만 |
|---|
| 2026.09.22 | ₩32,334 | ₩32,721 | ₩32,254 | ₩32,548 | +0.66% | 50.6만 |
|---|
| 2026.09.21 | ₩32,027 | ₩32,788 | ₩31,987 | ₩32,628 | +1.88% | 85.4만 |
|---|
| 2026.09.18 | ₩29,465 | ₩30,733 | ₩29,465 | ₩30,639 | +3.99% | 74.9만 |
|---|
| 2026.09.17 | ₩28,825 | ₩29,038 | ₩28,651 | ₩28,865 | +0.14% | 29만 |
|---|
| 2026.09.16 | ₩28,571 | ₩28,851 | ₩28,291 | ₩28,664 | +0.33% | 63.9만 |
|---|
| 2026.09.15 | ₩29,025 | ₩29,172 | ₩28,291 | ₩28,731 | -1.01% | 126만 |
|---|
| 2026.09.14 | ₩29,345 | ₩29,919 | ₩29,345 | ₩29,785 | +1.50% | 43.5만 |
|---|
| 2026.09.11 | ₩29,225 | ₩30,119 | ₩28,998 | ₩29,172 | -0.18% | 108.6만 |
|---|
| 2026.09.10 | ₩28,998 | ₩29,238 | ₩28,945 | ₩29,091 | +0.32% | 85만 |
|---|
| 2026.09.09 | ₩30,026 | ₩30,052 | ₩29,438 | ₩29,518 | -1.69% | 91.8만 |
|---|
| 2026.09.08 | ₩29,532 | ₩29,792 | ₩29,278 | ₩29,599 | +0.23% | 97.2만 |
|---|
| 2026.09.04 | ₩29,919 | ₩30,146 | ₩29,679 | ₩30,132 | +0.71% | 107.2만 |
|---|
| 2026.09.03 | ₩29,599 | ₩30,873 | ₩29,599 | ₩30,853 | +4.24% | 81.6만 |
|---|
| 2026.09.02 | ₩28,998 | ₩29,252 | ₩28,885 | ₩29,198 | +0.69% | 134만 |
|---|
| 2026.09.01 | ₩29,385 | ₩29,585 | ₩28,825 | ₩29,145 | -0.82% | 81.9만 |
|---|
| 2026.08.31 | ₩29,452 | ₩29,905 | ₩29,318 | ₩29,745 | +1.00% | 235.2만 |
|---|
| 2026.08.28 | ₩29,905 | ₩30,146 | ₩29,025 | ₩29,238 | -2.23% | 409만 |
|---|
| 2026.08.27 | ₩29,932 | ₩30,510 | ₩29,785 | ₩30,146 | +0.71% | 320.9만 |
|---|
| 2026.08.26 | ₩29,465 | ₩29,679 | ₩29,292 | ₩29,625 | +0.54% | 55.1만 |
|---|
| 2026.08.25 | ₩29,692 | ₩30,032 | ₩29,472 | ₩29,799 | +0.36% | 94만 |
|---|
| 2026.08.24 | ₩29,812 | ₩30,186 | ₩29,385 | ₩29,732 | -0.27% | 147.1만 |
|---|
| 2026.08.21 | ₩29,105 | ₩29,385 | ₩28,771 | ₩29,065 | -0.14% | 150만 |
|---|
| 2026.08.20 | ₩27,143 | ₩27,530 | ₩26,836 | ₩27,450 | +1.13% | 159.9만 |
|---|
| 2026.08.19 | ₩24,501 | ₩26,302 | ₩24,447 | ₩25,849 | +5.50% | 236만 |
|---|
| 2026.08.18 | ₩24,147 | ₩24,541 | ₩24,141 | ₩24,381 | +0.97% | 70.7만 |
|---|
| 2026.08.17 | ₩23,940 | ₩24,361 | ₩23,927 | ₩24,234 | +1.23% | 321.6만 |
|---|
| 2026.08.14 | ₩23,673 | ₩23,840 | ₩23,580 | ₩23,734 | +0.25% | 68.2만 |
|---|
| 2026.08.13 | ₩23,967 | ₩24,127 | ₩23,700 | ₩23,900 | -0.28% | 48.9만 |
|---|
| 2026.08.12 | ₩24,101 | ₩24,154 | ₩23,867 | ₩23,914 | -0.78% | 49.2만 |
|---|
| 2026.08.11 | ₩24,194 | ₩24,221 | ₩23,847 | ₩23,954 | -0.99% | 69만 |
|---|
| 2026.08.10 | ₩24,474 | ₩24,488 | ₩24,047 | ₩24,141 | -1.36% | 120.1만 |
|---|
| 2026.08.07 | ₩24,568 | ₩24,648 | ₩24,341 | ₩24,488 | -0.33% | 106.7만 |
|---|
| 2026.08.06 | ₩24,234 | ₩24,508 | ₩24,181 | ₩24,301 | +0.28% | 100.2만 |
|---|
| 2026.08.05 | ₩24,194 | ₩24,488 | ₩24,087 | ₩24,461 | +1.10% | 139.2만 |
|---|
| 2026.08.04 | ₩24,060 | ₩24,301 | ₩23,994 | ₩24,234 | +0.72% | 176.8만 |
|---|
| 2026.08.03 | ₩23,660 | ₩24,161 | ₩23,580 | ₩24,087 | +1.80% | 176.7만 |
|---|
| 2026.07.31 | ₩24,060 | ₩24,060 | ₩23,540 | ₩23,727 | -1.39% | 152.3만 |
|---|
| 2026.07.30 | ₩24,447 | ₩24,568 | ₩24,367 | ₩24,434 | -0.05% | 118.3만 |
|---|
| 2026.07.29 | ₩24,207 | ₩24,407 | ₩23,947 | ₩23,967 | -0.99% | 125.1만 |
|---|
| 2026.07.28 | ₩23,860 | ₩24,167 | ₩23,660 | ₩24,081 | +0.92% | 102만 |
|---|
| 2026.07.27 | ₩24,474 | ₩24,781 | ₩24,301 | ₩24,501 | +0.11% | 80.3만 |
|---|
| 2026.07.24 | ₩24,281 | ₩24,301 | ₩24,034 | ₩24,221 | -0.25% | 58.9만 |
|---|
| 2026.07.23 | ₩24,514 | ₩24,594 | ₩24,381 | ₩24,454 | -0.24% | 65.6만 |
|---|
| 2026.07.22 | ₩24,741 | ₩25,048 | ₩24,741 | ₩24,888 | +0.59% | 69.6만 |
|---|
| 2026.07.21 | ₩25,048 | ₩25,262 | ₩24,928 | ₩25,081 | +0.13% | 69.6만 |
|---|
| 2026.07.20 | ₩24,327 | ₩24,808 | ₩24,167 | ₩24,581 | +1.04% | 91.4만 |
|---|
| 2026.07.17 | ₩23,714 | ₩24,287 | ₩23,573 | ₩24,194 | +2.03% | 62.4만 |
|---|
| 2026.07.16 | ₩24,247 | ₩24,474 | ₩24,141 | ₩24,234 | -0.06% | 58만 |
|---|
| 2026.07.15 | ₩24,648 | ₩24,728 | ₩24,421 | ₩24,501 | -0.60% | 80.1만 |
|---|
| 2026.07.14 | ₩24,127 | ₩24,501 | ₩23,980 | ₩24,367 | +1.00% | 132.1만 |
|---|
| 2026.07.13 | ₩23,567 | ₩23,728 | ₩23,313 | ₩23,473 | -0.40% | 139.8만 |
|---|
| 2026.07.10 | ₩24,194 | ₩24,414 | ₩24,040 | ₩24,127 | -0.28% | 67.8만 |
|---|
| 2026.07.09 | ₩23,633 | ₩23,954 | ₩23,580 | ₩23,860 | +0.96% | 59.4만 |
|---|
| 2026.07.08 | ₩23,300 | ₩23,533 | ₩23,206 | ₩23,473 | +0.74% | 148.6만 |
|---|
| 2026.07.07 | ₩23,780 | ₩24,227 | ₩23,633 | ₩24,087 | +1.29% | 79.2만 |
|---|
| 2026.07.06 | ₩23,180 | ₩24,114 | ₩23,126 | ₩24,034 | +3.68% | 124.7만 |
|---|
| 2026.07.02 | ₩23,273 | ₩23,460 | ₩23,073 | ₩23,180 | -0.40% | 132.8만 |
|---|
| 2026.07.01 | ₩22,179 | ₩22,819 | ₩22,092 | ₩22,633 | +2.05% | 67.8만 |
|---|
| 2026.06.30 | ₩22,045 | ₩22,326 | ₩21,925 | ₩22,166 | +0.54% | 115.1만 |
|---|
| 2026.06.29 | ₩22,606 | ₩22,866 | ₩22,232 | ₩22,779 | +0.77% | 259.8만 |
|---|
| 2026.06.26 | ₩22,192 | ₩22,819 | ₩22,166 | ₩22,513 | +1.44% | 116.8만 |
|---|
| 2026.06.25 | ₩23,060 | ₩23,086 | ₩21,885 | ₩22,339 | -3.13% | 457.6만 |
|---|
| 2026.06.24 | ₩23,293 | ₩23,407 | ₩22,279 | ₩22,579 | -3.07% | 165.6만 |
|---|
| 2026.06.23 | ₩23,393 | ₩23,687 | ₩23,353 | ₩23,513 | +0.51% | 84.2만 |
|---|
| 2026.06.22 | ₩24,514 | ₩24,728 | ₩24,227 | ₩24,301 | -0.87% | 163.6만 |
|---|
| 2026.06.18 | ₩24,261 | ₩24,274 | ₩23,487 | ₩23,754 | -2.09% | 252.2만 |
|---|
| 2026.06.17 | ₩24,474 | ₩25,048 | ₩24,167 | ₩24,221 | -1.04% | 110.3만 |
|---|
| 2026.06.16 | ₩24,901 | ₩24,981 | ₩24,641 | ₩24,768 | -0.54% | 59.6만 |
|---|
| 2026.06.15 | ₩25,221 | ₩25,382 | ₩25,008 | ₩25,141 | -0.32% | 82.6만 |
|---|
| 2026.06.12 | ₩23,900 | ₩24,287 | ₩23,767 | ₩23,980 | +0.34% | 137.7만 |
|---|
| 2026.06.11 | ₩23,673 | ₩24,101 | ₩23,493 | ₩23,980 | +1.30% | 109.9만 |
|---|
| 2026.06.10 | ₩23,193 | ₩23,700 | ₩23,193 | ₩23,353 | +0.69% | 210.7만 |
|---|
| 2026.06.09 | ₩23,527 | ₩23,567 | ₩22,913 | ₩23,407 | -0.51% | 118.4만 |
|---|
| 2026.06.08 | ₩23,994 | ₩24,221 | ₩23,874 | ₩23,914 | -0.33% | 141.5만 |
|---|
| 2026.06.05 | ₩23,433 | ₩23,500 | ₩22,306 | ₩22,753 | -2.90% | 468.5만 |
|---|
| 2026.06.04 | ₩23,847 | ₩24,321 | ₩23,727 | ₩23,980 | +0.56% | 185.7만 |
|---|
| 2026.06.03 | ₩25,181 | ₩25,328 | ₩24,608 | ₩24,661 | -2.07% | 190.9만 |
|---|
| 2026.06.02 | ₩26,009 | ₩26,036 | ₩25,048 | ₩25,368 | -2.46% | 192.7만 |
|---|
| 2026.06.01 | ₩27,076 | ₩27,143 | ₩26,643 | ₩26,970 | -0.39% | 141.4만 |
|---|
| 2026.05.29 | ₩27,543 | ₩28,011 | ₩27,330 | ₩27,704 | +0.58% | 91.2만 |
|---|
| 2026.05.28 | ₩27,570 | ₩27,784 | ₩27,357 | ₩27,677 | +0.39% | 95.2만 |
|---|
| 2026.05.27 | ₩28,331 | ₩28,444 | ₩28,131 | ₩28,264 | -0.24% | 110.5만 |
|---|
| 2026.05.26 | ₩28,945 | ₩29,452 | ₩28,558 | ₩28,638 | -1.06% | 122만 |
|---|
| 2026.05.22 | ₩29,145 | ₩29,172 | ₩28,544 | ₩28,611 | -1.83% | 53.4만 |
|---|
| 2026.05.21 | ₩29,158 | ₩29,452 | ₩28,918 | ₩29,292 | +0.46% | 44.6만 |
|---|
| 2026.05.20 | ₩29,131 | ₩29,365 | ₩28,998 | ₩29,305 | +0.60% | 59.9만 |
|---|
| 2026.05.19 | ₩28,891 | ₩29,051 | ₩28,704 | ₩28,971 | +0.28% | 49.8만 |
|---|
| 2026.05.18 | ₩29,158 | ₩29,158 | ₩28,678 | ₩28,985 | -0.59% | 101.2만 |
|---|
| 2026.05.15 | ₩30,199 | ₩30,199 | ₩29,665 | ₩29,839 | -1.19% | 83만 |
|---|
| 2026.05.14 | ₩30,146 | ₩30,973 | ₩30,026 | ₩30,733 | +1.95% | 82.7만 |
|---|
| 2026.05.13 | ₩30,226 | ₩30,252 | ₩29,705 | ₩30,026 | -0.66% | 125.1만 |
|---|
| 2026.05.12 | ₩30,413 | ₩30,526 | ₩30,119 | ₩30,493 | +0.26% | 63.5만 |
|---|
| 2026.05.11 | ₩30,599 | ₩31,000 | ₩30,359 | ₩30,933 | +1.09% | 186.1만 |
|---|
| 2026.05.08 | ₩30,039 | ₩30,346 | ₩29,999 | ₩30,266 | +0.76% | 57.8만 |
|---|
| 2026.05.07 | ₩30,559 | ₩30,559 | ₩29,999 | ₩30,252 | -1.00% | 95.9만 |
|---|
| 2026.05.06 | ₩30,933 | ₩30,960 | ₩30,613 | ₩30,746 | -0.60% | 62.8만 |
|---|
| 2026.05.05 | ₩30,746 | ₩30,840 | ₩30,553 | ₩30,813 | +0.22% | 132.7만 |
|---|
| 2026.05.04 | ₩29,785 | ₩30,479 | ₩29,625 | ₩30,199 | +1.39% | 132.3만 |
|---|
| 2026.05.01 | ₩29,572 | ₩29,819 | ₩29,465 | ₩29,612 | +0.14% | 145.1만 |
|---|
| 2026.04.30 | ₩28,758 | ₩28,931 | ₩28,704 | ₩28,825 | +0.23% | 67.5만 |
|---|
| 2026.04.29 | ₩29,038 | ₩29,038 | ₩28,277 | ₩28,478 | -1.93% | 131.9만 |
|---|
| 2026.04.28 | ₩28,744 | ₩28,838 | ₩28,551 | ₩28,811 | +0.23% | 49.5만 |
|---|
| 2026.04.27 | ₩29,318 | ₩29,545 | ₩28,865 | ₩29,011 | -1.05% | 105.2만 |
|---|
| 2026.04.24 | ₩29,518 | ₩29,559 | ₩29,212 | ₩29,318 | -0.68% | 76.5만 |
|---|
| 2026.04.23 | ₩29,305 | ₩29,692 | ₩29,065 | ₩29,338 | +0.11% | 155.5만 |
|---|
| 2026.04.22 | ₩29,639 | ₩29,999 | ₩29,559 | ₩29,772 | +0.45% | 134.2만 |
|---|
| 2026.04.21 | ₩28,704 | ₩28,905 | ₩28,251 | ₩28,304 | -1.39% | 108.1만 |
|---|
| 2026.04.20 | ₩28,398 | ₩28,878 | ₩28,217 | ₩28,785 | +1.36% | 81.8만 |
|---|
| 2026.04.17 | ₩28,918 | ₩29,585 | ₩28,778 | ₩29,252 | +1.15% | 188.6만 |
|---|
| 2026.04.16 | ₩28,291 | ₩28,464 | ₩27,650 | ₩28,451 | +0.57% | 116만 |
|---|
| 2026.04.15 | ₩28,077 | ₩28,411 | ₩27,790 | ₩28,324 | +0.88% | 65.1만 |
|---|
| 2026.04.14 | ₩28,144 | ₩28,731 | ₩27,890 | ₩28,051 | -0.33% | 169.2만 |
|---|
| 2026.04.13 | ₩26,863 | ₩27,744 | ₩26,736 | ₩27,704 | +3.13% | 121.4만 |
|---|
| 2026.04.10 | ₩27,290 | ₩27,690 | ₩27,143 | ₩27,690 | +1.47% | 109.3만 |
|---|
| 2026.04.09 | ₩26,850 | ₩27,383 | ₩26,623 | ₩27,237 | +1.44% | 161.4만 |
|---|
| 2026.04.08 | ₩27,370 | ₩27,370 | ₩26,676 | ₩26,930 | -1.61% | 103.4만 |
|---|
| 2026.04.07 | ₩25,849 | ₩26,062 | ₩25,555 | ₩26,036 | +0.72% | 217.1만 |
|---|
| 2026.04.06 | ₩26,236 | ₩26,543 | ₩26,116 | ₩26,322 | +0.33% | 209.6만 |
|---|
| 2026.04.02 | ₩24,955 | ₩25,455 | ₩24,801 | ₩25,288 | +1.34% | 143.9만 |
|---|
| 2026.04.01 | ₩25,875 | ₩26,102 | ₩25,622 | ₩25,729 | -0.57% | 325.3만 |
|---|
| 2026.03.31 | ₩25,181 | ₩25,862 | ₩25,061 | ₩25,568 | +1.54% | 253.2만 |
|---|
| 2026.03.30 | ₩25,588 | ₩25,662 | ₩24,981 | ₩25,101 | -1.90% | 151만 |
|---|
| 2026.03.27 | ₩25,155 | ₩25,168 | ₩24,728 | ₩24,901 | -1.01% | 241.6만 |
|---|
| 2026.03.26 | ₩26,182 | ₩26,356 | ₩25,702 | ₩25,835 | -1.33% | 144.2만 |
|---|
| 2026.03.25 | ₩27,010 | ₩27,156 | ₩26,636 | ₩26,756 | -0.94% | 146.5만 |
|---|
| 2026.03.24 | ₩26,649 | ₩26,703 | ₩26,002 | ₩26,156 | -1.85% | 185만 |
|---|
| 2026.03.23 | ₩26,703 | ₩27,090 | ₩26,449 | ₩26,663 | -0.15% | 179.8만 |
|---|
| 2026.03.20 | ₩26,616 | ₩26,616 | ₩26,196 | ₩26,476 | -0.53% | 118.2만 |
|---|
| 2026.03.19 | ₩26,169 | ₩26,636 | ₩25,962 | ₩26,503 | +1.27% | 161.7만 |
|---|
| 2026.03.18 | ₩27,343 | ₩27,383 | ₩26,769 | ₩26,810 | -1.95% | 171.4만 |
|---|
| 2026.03.17 | ₩27,810 | ₩28,284 | ₩27,717 | ₩28,157 | +1.25% | 159.5만 |
|---|
| 2026.03.16 | ₩27,890 | ₩28,131 | ₩27,550 | ₩27,930 | +0.14% | 258.9만 |
|---|
| 2026.03.13 | ₩27,570 | ₩27,930 | ₩26,756 | ₩26,870 | -2.54% | 211만 |
|---|
| 2026.03.12 | ₩26,463 | ₩26,676 | ₩26,169 | ₩26,583 | +0.45% | 192.3만 |
|---|
| 2026.03.11 | ₩26,489 | ₩26,930 | ₩26,316 | ₩26,649 | +0.60% | 231.3만 |
|---|
| 2026.03.10 | ₩26,769 | ₩27,090 | ₩26,156 | ₩26,449 | -1.20% | 240.3만 |
|---|
| 2026.03.09 | ₩25,942 | ₩26,249 | ₩25,769 | ₩26,049 | +0.41% | 230.5만 |
|---|
| 2026.03.06 | ₩26,036 | ₩26,076 | ₩25,568 | ₩25,715 | -1.23% | 173.5만 |
|---|
| 2026.03.05 | ₩27,383 | ₩27,490 | ₩26,663 | ₩26,890 | -1.80% | 252.2만 |
|---|
| 2026.03.04 | ₩27,076 | ₩27,957 | ₩26,916 | ₩27,597 | +1.92% | 403만 |
|---|
| 2026.03.03 | ₩25,328 | ₩26,036 | ₩24,968 | ₩25,755 | +1.69% | 344.9만 |
|---|
| 2026.03.02 | ₩24,754 | ₩26,463 | ₩24,741 | ₩26,089 | +5.39% | 377.7만 |
|---|
| 2026.02.27 | ₩24,981 | ₩25,048 | ₩24,581 | ₩24,754 | -0.91% | 218.8만 |
|---|
| 2026.02.26 | ₩25,702 | ₩25,775 | ₩25,115 | ₩25,448 | -0.99% | 339.2만 |
|---|
| 2026.02.25 | ₩25,128 | ₩26,249 | ₩24,988 | ₩26,116 | +3.93% | 207.2만 |
|---|
| 2026.02.24 | ₩23,794 | ₩24,434 | ₩23,707 | ₩24,341 | +2.30% | 172.3만 |
|---|
| 2026.02.23 | ₩24,955 | ₩24,995 | ₩24,114 | ₩24,327 | -2.51% | 312.8만 |
|---|
| 2026.02.20 | ₩25,275 | ₩25,689 | ₩25,115 | ₩25,555 | +1.11% | 201.4만 |
|---|
| 2026.02.19 | ₩24,915 | ₩25,362 | ₩24,754 | ₩25,302 | +1.55% | 123.2만 |
|---|
| 2026.02.18 | ₩25,288 | ₩25,789 | ₩24,848 | ₩24,981 | -1.21% | 142.9만 |
|---|
| 2026.02.17 | ₩25,675 | ₩25,755 | ₩25,128 | ₩25,555 | -0.47% | 194.5만 |
|---|
| 2026.02.13 | ₩25,408 | ₩26,196 | ₩25,228 | ₩25,942 | +2.10% | 171.8만 |
|---|
| 2026.02.12 | ₩25,649 | ₩25,755 | ₩24,554 | ₩24,661 | -3.85% | 226.5만 |
|---|
| 2026.02.11 | ₩25,675 | ₩25,745 | ₩24,794 | ₩25,475 | -0.78% | 221.9만 |
|---|
| 2026.02.10 | ₩26,102 | ₩26,409 | ₩25,608 | ₩25,955 | -0.56% | 203만 |
|---|
| 2026.02.09 | ₩26,036 | ₩26,843 | ₩25,835 | ₩26,716 | +2.61% | 262.9만 |
|---|
| 2026.02.06 | ₩25,328 | ₩26,983 | ₩25,328 | ₩26,449 | +4.43% | 311.8만 |
|---|
| 2026.02.05 | ₩26,409 | ₩26,716 | ₩23,493 | ₩24,034 | -8.99% | 631.2만 |
|---|
| 2026.02.04 | ₩28,357 | ₩28,544 | ₩27,183 | ₩27,690 | -2.35% | 347.4만 |
|---|
| 2026.02.03 | ₩29,599 | ₩29,599 | ₩27,503 | ₩28,825 | -2.61% | 824.5만 |
|---|
| 2026.02.02 | ₩29,438 | ₩29,946 | ₩29,278 | ₩29,425 | -0.05% | 1366.4만 |
|---|
| 2026.01.30 | ₩31,280 | ₩31,921 | ₩30,866 | ₩31,627 | +1.11% | 396.8만 |
|---|
| 2026.01.29 | ₩33,108 | ₩33,128 | ₩31,393 | ₩31,707 | -4.23% | 238만 |
|---|
| 2026.01.28 | ₩33,949 | ₩34,149 | ₩33,509 | ₩33,602 | -1.02% | 137.4만 |
|---|
| 2026.01.27 | ₩33,282 | ₩33,735 | ₩32,908 | ₩33,709 | +1.28% | 135.9만 |
|---|
| 2026.01.26 | ₩33,055 | ₩33,509 | ₩32,841 | ₩33,028 | -0.08% | 122.9만 |
|---|
| 2026.01.23 | ₩33,789 | ₩34,403 | ₩33,375 | ₩33,762 | -0.08% | 112만 |
|---|
| 2026.01.22 | ₩33,749 | ₩33,922 | ₩33,362 | ₩33,709 | -0.12% | 186.3만 |
|---|
| 2026.01.21 | ₩33,762 | ₩34,149 | ₩32,895 | ₩33,989 | +0.67% | 277.7만 |
|---|
| 2026.01.20 | ₩34,283 | ₩34,456 | ₩33,655 | ₩33,789 | -1.44% | 232.1만 |
|---|
| 2026.01.16 | ₩36,164 | ₩36,177 | ₩35,564 | ₩36,071 | -0.26% | 221.4만 |
|---|
| 2026.01.15 | ₩36,511 | ₩36,618 | ₩35,871 | ₩35,951 | -1.54% | 160.3만 |
|---|
| 2026.01.14 | ₩36,084 | ₩36,965 | ₩35,997 | ₩36,858 | +2.14% | 194.5만 |
|---|
| 2026.01.13 | ₩34,856 | ₩35,697 | ₩34,743 | ₩35,657 | +2.30% | 143.1만 |
|---|
| 2026.01.12 | ₩34,042 | ₩34,836 | ₩34,016 | ₩34,496 | +1.33% | 198.4만 |
|---|
| 2026.01.09 | ₩34,136 | ₩34,710 | ₩33,882 | ₩34,042 | -0.27% | 186만 |
|---|
| 2026.01.08 | ₩33,782 | ₩34,496 | ₩33,655 | ₩34,283 | +1.48% | 99.6만 |
|---|
| 2026.01.07 | ₩34,509 | ₩34,736 | ₩34,189 | ₩34,309 | -0.58% | 91.1만 |
|---|
| 2026.01.06 | ₩35,590 | ₩35,617 | ₩34,429 | ₩34,883 | -1.99% | 220.6만 |
|---|
| 2026.01.05 | ₩34,990 | ₩35,784 | ₩34,870 | ₩35,577 | +1.68% | 220.9만 |
|---|
| 2026.01.02 | ₩33,549 | ₩34,361 | ₩33,375 | ₩33,856 | +0.91% | 489.5만 |
|---|
| 2025.12.31 | ₩33,549 | ₩33,555 | ₩32,875 | ₩33,001 | -1.63% | 221만 |
|---|
| 2025.12.30 | ₩33,255 | ₩33,742 | ₩33,128 | ₩33,162 | -0.28% | 198.2만 |
|---|
| 2025.12.29 | ₩33,015 | ₩33,255 | ₩32,828 | ₩32,855 | -0.49% | 90.2만 |
|---|
| 2025.12.26 | ₩33,589 | ₩33,602 | ₩32,668 | ₩33,015 | -1.71% | 130.7만 |
|---|
| 2025.12.24 | ₩32,895 | ₩33,055 | ₩32,588 | ₩32,921 | +0.08% | 85.4만 |
|---|
| 2025.12.23 | ₩33,041 | ₩33,322 | ₩32,668 | ₩33,082 | +0.12% | 138.9만 |
|---|
| 2025.12.22 | ₩33,949 | ₩34,109 | ₩33,162 | ₩33,335 | -1.81% | 115만 |
|---|
| 2025.12.19 | ₩33,202 | ₩33,722 | ₩32,761 | ₩33,202 | 0.00% | 127만 |
|---|
| 2025.12.18 | ₩33,402 | ₩33,695 | ₩31,854 | ₩31,947 | -4.35% | 338.6만 |
|---|
| 2025.12.17 | ₩33,108 | ₩34,082 | ₩32,187 | ₩32,401 | -2.14% | 345.6만 |
|---|
| 2025.12.16 | ₩32,801 | ₩33,255 | ₩32,761 | ₩33,068 | +0.81% | 550만 |
|---|
| 2025.12.15 | ₩33,722 | ₩33,922 | ₩32,134 | ₩32,374 | -4.00% | 589만 |
|---|
| 2025.12.12 | ₩34,790 | ₩34,990 | ₩33,775 | ₩34,069 | -2.07% | 190.9만 |
|---|
| 2025.12.11 | ₩34,042 | ₩34,663 | ₩33,695 | ₩34,629 | +1.72% | 291.8만 |
|---|
| 2025.12.10 | ₩34,696 | ₩35,684 | ₩34,563 | ₩34,910 | +0.62% | 155.1만 |
|---|
| 2025.12.09 | ₩34,069 | ₩35,724 | ₩33,969 | ₩35,137 | +3.13% | 240.8만 |
|---|
| 2025.12.08 | ₩34,469 | ₩34,616 | ₩33,829 | ₩34,269 | -0.58% | 180만 |
|---|
| 2025.12.05 | ₩34,136 | ₩34,523 | ₩33,268 | ₩33,709 | -1.25% | 224.4만 |
|---|
| 2025.12.04 | ₩35,043 | ₩35,203 | ₩34,309 | ₩34,910 | -0.38% | 134.9만 |
|---|
| 2025.12.03 | ₩34,950 | ₩35,363 | ₩34,656 | ₩35,097 | +0.42% | 129.9만 |
|---|
| 2025.12.02 | ₩33,495 | ₩34,856 | ₩33,375 | ₩34,363 | +2.59% | 181만 |
|---|
| 2025.12.01 | ₩32,548 | ₩32,708 | ₩31,647 | ₩32,294 | -0.78% | 191.9만 |
|---|
| 2025.11.28 | ₩35,137 | ₩35,150 | ₩34,082 | ₩34,229 | -2.58% | 125.8만 |
|---|
| 2025.11.26 | ₩32,948 | ₩34,122 | ₩32,708 | ₩33,922 | +2.96% | 140.3만 |
|---|
| 2025.11.25 | ₩32,895 | ₩33,235 | ₩32,496 | ₩32,935 | +0.12% | 577.1만 |
|---|
| 2025.11.24 | ₩32,408 | ₩33,682 | ₩32,161 | ₩33,642 | +3.81% | 152.4만 |
|---|
| 2025.11.21 | ₩31,560 | ₩32,281 | ₩31,053 | ₩31,894 | +1.06% | 393.8만 |
|---|
| 2025.11.20 | ₩34,469 | ₩34,543 | ₩32,441 | ₩32,561 | -5.54% | 343.4만 |
|---|
| 2025.11.19 | ₩34,389 | ₩34,843 | ₩33,388 | ₩33,709 | -1.98% | 312.7만 |
|---|
| 2025.11.18 | ₩34,603 | ₩35,397 | ₩34,336 | ₩35,003 | +1.16% | 183.6만 |
|---|
| 2025.11.17 | ₩35,497 | ₩36,191 | ₩34,396 | ₩34,656 | -2.37% | 504.1만 |
|---|
| 2025.11.14 | ₩35,964 | ₩36,765 | ₩35,510 | ₩35,577 | -1.08% | 205.2만 |
|---|
| 2025.11.13 | ₩38,673 | ₩39,047 | ₩36,938 | ₩37,005 | -4.31% | 182.1만 |
|---|
| 2025.11.12 | ₩39,567 | ₩39,594 | ₩38,046 | ₩38,326 | -3.14% | 152.7만 |
|---|
| 2025.11.11 | ₩39,434 | ₩39,500 | ₩38,746 | ₩38,780 | -1.66% | 86.8만 |
|---|
| 2025.11.10 | ₩40,074 | ₩40,121 | ₩39,500 | ₩40,007 | -0.17% | 164.3만 |
|---|
| 2025.11.07 | ₩37,826 | ₩39,207 | ₩37,512 | ₩39,153 | +3.51% | 198.1만 |
|---|
| 2025.11.06 | ₩38,833 | ₩38,846 | ₩37,852 | ₩38,059 | -1.99% | 176.3만 |
|---|
| 2025.11.05 | ₩38,753 | ₩39,487 | ₩38,566 | ₩39,167 | +1.07% | 174.5만 |
|---|
| 2025.11.04 | ₩39,140 | ₩39,554 | ₩37,572 | ₩38,019 | -2.86% | 358.6만 |
|---|
| 2025.11.03 | ₩40,581 | ₩40,835 | ₩39,741 | ₩40,221 | -0.89% | 190.3만 |
|---|
| 2025.10.31 | ₩41,489 | ₩41,916 | ₩40,982 | ₩41,409 | -0.19% | 188.4만 |
|---|
| 2025.10.30 | ₩40,955 | ₩40,982 | ₩40,101 | ₩40,141 | -1.99% | 403.7만 |
|---|
| 2025.10.29 | ₩42,850 | ₩42,890 | ₩41,255 | ₩41,742 | -2.58% | 240.1만 |
|---|
| 2025.10.28 | ₩43,464 | ₩43,837 | ₩42,850 | ₩42,890 | -1.32% | 119.6만 |
|---|
| 2025.10.27 | ₩43,450 | ₩43,717 | ₩43,223 | ₩43,384 | -0.15% | 103.8만 |
|---|
| 2025.10.24 | ₩42,022 | ₩42,049 | ₩41,435 | ₩41,729 | -0.70% | 99.6만 |
|---|
| 2025.10.23 | ₩41,208 | ₩42,036 | ₩41,048 | ₩41,622 | +1.00% | 150.2만 |
|---|
| 2025.10.22 | ₩40,821 | ₩41,208 | ₩40,555 | ₩40,675 | -0.36% | 289만 |
|---|
| 2025.10.21 | ₩41,035 | ₩43,050 | ₩40,835 | ₩42,223 | +2.89% | 201.6만 |
|---|
| 2025.10.20 | ₩41,816 | ₩42,189 | ₩41,475 | ₩41,836 | +0.05% | 214.6만 |
|---|
| 2025.10.17 | ₩39,847 | ₩40,575 | ₩39,474 | ₩40,194 | +0.87% | 506.5만 |
|---|
| 2025.10.16 | ₩41,956 | ₩42,089 | ₩40,595 | ₩40,861 | -2.61% | 389.9만 |
|---|
| 2025.10.15 | ₩42,103 | ₩42,396 | ₩41,582 | ₩41,996 | -0.25% | 214만 |
|---|
| 2025.10.14 | ₩41,809 | ₩42,897 | ₩41,475 | ₩42,516 | +1.69% | 212.2만 |
|---|
| 2025.10.13 | ₩43,197 | ₩43,784 | ₩42,977 | ₩43,731 | +1.24% | 384.4만 |
|---|
| 2025.10.10 | ₩46,079 | ₩46,279 | ₩43,771 | ₩44,024 | -4.46% | 288.6만 |
|---|