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 | ₩31,272 | ₩31,425 | ₩31,031 | ₩31,038 | -0.75% | 25.5만 |
| 2026.10.08 | ₩31,031 | ₩31,211 | ₩30,324 | ₩30,844 | -0.60% | 86.8만 |
| 2026.10.07 | ₩31,405 | ₩31,552 | ₩31,218 | ₩31,458 | +0.17% | 43만 |
| 2026.10.06 | ₩32,473 | ₩32,713 | ₩32,233 | ₩32,313 | -0.49% | 37.7만 |
| 2026.10.05 | ₩32,499 | ₩32,726 | ₩32,072 | ₩32,366 | -0.41% | 38.5만 |
| 2026.10.02 | ₩32,700 | ₩32,907 | ₩31,672 | ₩31,819 | -2.69% | 78.1만 |
| 2026.10.01 | ₩31,498 | ₩32,166 | ₩31,478 | ₩31,926 | +1.36% | 53만 |
| 2026.09.30 | ₩32,139 | ₩32,286 | ₩31,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,525 |
| -1.91% |
| 55.1만 |
| 2026.09.29 | ₩31,845 | ₩31,865 | ₩31,272 | ₩31,552 | -0.92% | 55.5만 |
|---|
| 2026.09.28 | ₩31,512 | ₩31,832 | ₩31,145 | ₩31,472 | -0.13% | 69.1만 |
|---|
| 2026.09.25 | ₩31,739 | ₩31,819 | ₩31,378 | ₩31,712 | -0.08% | 55.1만 |
|---|
| 2026.09.24 | ₩31,592 | ₩32,039 | ₩31,458 | ₩31,832 | +0.76% | 54만 |
|---|
| 2026.09.23 | ₩32,299 | ₩32,419 | ₩31,538 | ₩31,912 | -1.20% | 50.9만 |
|---|
| 2026.09.22 | ₩32,339 | ₩32,726 | ₩32,259 | ₩32,553 | +0.66% | 50.6만 |
|---|
| 2026.09.21 | ₩32,032 | ₩32,793 | ₩31,992 | ₩32,633 | +1.88% | 85.4만 |
|---|
| 2026.09.18 | ₩29,470 | ₩30,738 | ₩29,470 | ₩30,644 | +3.99% | 74.9만 |
|---|
| 2026.09.17 | ₩28,829 | ₩29,043 | ₩28,656 | ₩28,869 | +0.14% | 29만 |
|---|
| 2026.09.16 | ₩28,575 | ₩28,856 | ₩28,295 | ₩28,669 | +0.33% | 63.9만 |
|---|
| 2026.09.15 | ₩29,029 | ₩29,176 | ₩28,295 | ₩28,736 | -1.01% | 126만 |
|---|
| 2026.09.14 | ₩29,350 | ₩29,924 | ₩29,350 | ₩29,790 | +1.50% | 43.5만 |
|---|
| 2026.09.11 | ₩29,229 | ₩30,124 | ₩29,003 | ₩29,176 | -0.18% | 108.6만 |
|---|
| 2026.09.10 | ₩29,003 | ₩29,243 | ₩28,949 | ₩29,096 | +0.32% | 85만 |
|---|
| 2026.09.09 | ₩30,030 | ₩30,057 | ₩29,443 | ₩29,523 | -1.69% | 91.8만 |
|---|
| 2026.09.08 | ₩29,536 | ₩29,797 | ₩29,283 | ₩29,603 | +0.23% | 97.2만 |
|---|
| 2026.09.04 | ₩29,924 | ₩30,150 | ₩29,683 | ₩30,137 | +0.71% | 107.2만 |
|---|
| 2026.09.03 | ₩29,603 | ₩30,878 | ₩29,603 | ₩30,858 | +4.24% | 81.6만 |
|---|
| 2026.09.02 | ₩29,003 | ₩29,256 | ₩28,889 | ₩29,203 | +0.69% | 134만 |
|---|
| 2026.09.01 | ₩29,390 | ₩29,590 | ₩28,829 | ₩29,149 | -0.82% | 81.9만 |
|---|
| 2026.08.31 | ₩29,456 | ₩29,910 | ₩29,323 | ₩29,750 | +1.00% | 235.2만 |
|---|
| 2026.08.28 | ₩29,910 | ₩30,150 | ₩29,029 | ₩29,243 | -2.23% | 409만 |
|---|
| 2026.08.27 | ₩29,937 | ₩30,515 | ₩29,790 | ₩30,150 | +0.71% | 320.9만 |
|---|
| 2026.08.26 | ₩29,470 | ₩29,683 | ₩29,296 | ₩29,630 | +0.54% | 55.1만 |
|---|
| 2026.08.25 | ₩29,697 | ₩30,037 | ₩29,476 | ₩29,803 | +0.36% | 94만 |
|---|
| 2026.08.24 | ₩29,817 | ₩30,190 | ₩29,390 | ₩29,737 | -0.27% | 147.1만 |
|---|
| 2026.08.21 | ₩29,109 | ₩29,390 | ₩28,776 | ₩29,069 | -0.14% | 150만 |
|---|
| 2026.08.20 | ₩27,147 | ₩27,534 | ₩26,840 | ₩27,454 | +1.13% | 159.9만 |
|---|
| 2026.08.19 | ₩24,505 | ₩26,307 | ₩24,451 | ₩25,853 | +5.50% | 236만 |
|---|
| 2026.08.18 | ₩24,151 | ₩24,545 | ₩24,144 | ₩24,385 | +0.97% | 70.7만 |
|---|
| 2026.08.17 | ₩23,944 | ₩24,365 | ₩23,931 | ₩24,238 | +1.23% | 321.6만 |
|---|
| 2026.08.14 | ₩23,677 | ₩23,844 | ₩23,584 | ₩23,737 | +0.25% | 68.2만 |
|---|
| 2026.08.13 | ₩23,971 | ₩24,131 | ₩23,704 | ₩23,904 | -0.28% | 48.9만 |
|---|
| 2026.08.12 | ₩24,104 | ₩24,158 | ₩23,871 | ₩23,917 | -0.78% | 49.2만 |
|---|
| 2026.08.11 | ₩24,198 | ₩24,224 | ₩23,851 | ₩23,958 | -0.99% | 69만 |
|---|
| 2026.08.10 | ₩24,478 | ₩24,491 | ₩24,051 | ₩24,144 | -1.36% | 120.1만 |
|---|
| 2026.08.07 | ₩24,571 | ₩24,652 | ₩24,345 | ₩24,491 | -0.33% | 106.7만 |
|---|
| 2026.08.06 | ₩24,238 | ₩24,511 | ₩24,184 | ₩24,305 | +0.28% | 100.2만 |
|---|
| 2026.08.05 | ₩24,198 | ₩24,491 | ₩24,091 | ₩24,465 | +1.10% | 139.2만 |
|---|
| 2026.08.04 | ₩24,064 | ₩24,305 | ₩23,998 | ₩24,238 | +0.72% | 176.8만 |
|---|
| 2026.08.03 | ₩23,664 | ₩24,164 | ₩23,584 | ₩24,091 | +1.80% | 176.7만 |
|---|
| 2026.07.31 | ₩24,064 | ₩24,064 | ₩23,544 | ₩23,731 | -1.39% | 152.3만 |
|---|
| 2026.07.30 | ₩24,451 | ₩24,571 | ₩24,371 | ₩24,438 | -0.05% | 118.3만 |
|---|
| 2026.07.29 | ₩24,211 | ₩24,411 | ₩23,951 | ₩23,971 | -0.99% | 125.1만 |
|---|
| 2026.07.28 | ₩23,864 | ₩24,171 | ₩23,664 | ₩24,084 | +0.92% | 102만 |
|---|
| 2026.07.27 | ₩24,478 | ₩24,785 | ₩24,305 | ₩24,505 | +0.11% | 80.3만 |
|---|
| 2026.07.24 | ₩24,285 | ₩24,305 | ₩24,038 | ₩24,224 | -0.25% | 58.9만 |
|---|
| 2026.07.23 | ₩24,518 | ₩24,598 | ₩24,385 | ₩24,458 | -0.24% | 65.6만 |
|---|
| 2026.07.22 | ₩24,745 | ₩25,052 | ₩24,745 | ₩24,892 | +0.59% | 69.6만 |
|---|
| 2026.07.21 | ₩25,052 | ₩25,265 | ₩24,932 | ₩25,085 | +0.13% | 69.6만 |
|---|
| 2026.07.20 | ₩24,331 | ₩24,812 | ₩24,171 | ₩24,585 | +1.04% | 91.4만 |
|---|
| 2026.07.17 | ₩23,717 | ₩24,291 | ₩23,577 | ₩24,198 | +2.03% | 62.4만 |
|---|
| 2026.07.16 | ₩24,251 | ₩24,478 | ₩24,144 | ₩24,238 | -0.06% | 58만 |
|---|
| 2026.07.15 | ₩24,652 | ₩24,732 | ₩24,425 | ₩24,505 | -0.60% | 80.1만 |
|---|
| 2026.07.14 | ₩24,131 | ₩24,505 | ₩23,984 | ₩24,371 | +1.00% | 132.1만 |
|---|
| 2026.07.13 | ₩23,570 | ₩23,732 | ₩23,317 | ₩23,477 | -0.40% | 139.8만 |
|---|
| 2026.07.10 | ₩24,198 | ₩24,418 | ₩24,044 | ₩24,131 | -0.28% | 67.8만 |
|---|
| 2026.07.09 | ₩23,637 | ₩23,958 | ₩23,584 | ₩23,864 | +0.96% | 59.4만 |
|---|
| 2026.07.08 | ₩23,304 | ₩23,537 | ₩23,210 | ₩23,477 | +0.74% | 148.6만 |
|---|
| 2026.07.07 | ₩23,784 | ₩24,231 | ₩23,637 | ₩24,091 | +1.29% | 79.2만 |
|---|
| 2026.07.06 | ₩23,183 | ₩24,118 | ₩23,130 | ₩24,038 | +3.68% | 124.7만 |
|---|
| 2026.07.02 | ₩23,277 | ₩23,464 | ₩23,077 | ₩23,183 | -0.40% | 132.8만 |
|---|
| 2026.07.01 | ₩22,182 | ₩22,823 | ₩22,096 | ₩22,636 | +2.05% | 67.8만 |
|---|
| 2026.06.30 | ₩22,049 | ₩22,329 | ₩21,929 | ₩22,169 | +0.54% | 115.1만 |
|---|
| 2026.06.29 | ₩22,609 | ₩22,870 | ₩22,236 | ₩22,783 | +0.77% | 259.8만 |
|---|
| 2026.06.26 | ₩22,196 | ₩22,823 | ₩22,169 | ₩22,516 | +1.44% | 116.8만 |
|---|
| 2026.06.25 | ₩23,063 | ₩23,090 | ₩21,889 | ₩22,343 | -3.13% | 457.6만 |
|---|
| 2026.06.24 | ₩23,297 | ₩23,410 | ₩22,282 | ₩22,583 | -3.07% | 165.6만 |
|---|
| 2026.06.23 | ₩23,397 | ₩23,691 | ₩23,357 | ₩23,517 | +0.51% | 84.2만 |
|---|
| 2026.06.22 | ₩24,518 | ₩24,732 | ₩24,231 | ₩24,305 | -0.87% | 163.6만 |
|---|
| 2026.06.18 | ₩24,264 | ₩24,278 | ₩23,490 | ₩23,757 | -2.09% | 252.2만 |
|---|
| 2026.06.17 | ₩24,478 | ₩25,052 | ₩24,171 | ₩24,224 | -1.04% | 110.3만 |
|---|
| 2026.06.16 | ₩24,905 | ₩24,985 | ₩24,645 | ₩24,772 | -0.54% | 59.6만 |
|---|
| 2026.06.15 | ₩25,225 | ₩25,386 | ₩25,012 | ₩25,145 | -0.32% | 82.6만 |
|---|
| 2026.06.12 | ₩23,904 | ₩24,291 | ₩23,771 | ₩23,984 | +0.34% | 137.7만 |
|---|
| 2026.06.11 | ₩23,677 | ₩24,104 | ₩23,497 | ₩23,984 | +1.30% | 109.9만 |
|---|
| 2026.06.10 | ₩23,197 | ₩23,704 | ₩23,197 | ₩23,357 | +0.69% | 210.7만 |
|---|
| 2026.06.09 | ₩23,530 | ₩23,570 | ₩22,916 | ₩23,410 | -0.51% | 118.4만 |
|---|
| 2026.06.08 | ₩23,998 | ₩24,224 | ₩23,877 | ₩23,917 | -0.33% | 141.5만 |
|---|
| 2026.06.05 | ₩23,437 | ₩23,504 | ₩22,309 | ₩22,756 | -2.90% | 468.5만 |
|---|
| 2026.06.04 | ₩23,851 | ₩24,325 | ₩23,731 | ₩23,984 | +0.56% | 185.7만 |
|---|
| 2026.06.03 | ₩25,185 | ₩25,332 | ₩24,611 | ₩24,665 | -2.07% | 190.9만 |
|---|
| 2026.06.02 | ₩26,013 | ₩26,040 | ₩25,052 | ₩25,372 | -2.46% | 192.7만 |
|---|
| 2026.06.01 | ₩27,081 | ₩27,147 | ₩26,647 | ₩26,974 | -0.39% | 141.4만 |
|---|
| 2026.05.29 | ₩27,548 | ₩28,015 | ₩27,334 | ₩27,708 | +0.58% | 91.2만 |
|---|
| 2026.05.28 | ₩27,574 | ₩27,788 | ₩27,361 | ₩27,681 | +0.39% | 95.2만 |
|---|
| 2026.05.27 | ₩28,335 | ₩28,449 | ₩28,135 | ₩28,269 | -0.24% | 110.5만 |
|---|
| 2026.05.26 | ₩28,949 | ₩29,456 | ₩28,562 | ₩28,642 | -1.06% | 122만 |
|---|
| 2026.05.22 | ₩29,149 | ₩29,176 | ₩28,549 | ₩28,616 | -1.83% | 53.4만 |
|---|
| 2026.05.21 | ₩29,163 | ₩29,456 | ₩28,923 | ₩29,296 | +0.46% | 44.6만 |
|---|
| 2026.05.20 | ₩29,136 | ₩29,370 | ₩29,003 | ₩29,310 | +0.60% | 59.9만 |
|---|
| 2026.05.19 | ₩28,896 | ₩29,056 | ₩28,709 | ₩28,976 | +0.28% | 49.8만 |
|---|
| 2026.05.18 | ₩29,163 | ₩29,163 | ₩28,682 | ₩28,989 | -0.59% | 101.2만 |
|---|
| 2026.05.15 | ₩30,204 | ₩30,204 | ₩29,670 | ₩29,843 | -1.19% | 83만 |
|---|
| 2026.05.14 | ₩30,150 | ₩30,978 | ₩30,030 | ₩30,738 | +1.95% | 82.7만 |
|---|
| 2026.05.13 | ₩30,231 | ₩30,257 | ₩29,710 | ₩30,030 | -0.66% | 125.1만 |
|---|
| 2026.05.12 | ₩30,417 | ₩30,531 | ₩30,124 | ₩30,497 | +0.26% | 63.5만 |
|---|
| 2026.05.11 | ₩30,604 | ₩31,005 | ₩30,364 | ₩30,938 | +1.09% | 186.1만 |
|---|
| 2026.05.08 | ₩30,044 | ₩30,351 | ₩30,004 | ₩30,271 | +0.76% | 57.8만 |
|---|
| 2026.05.07 | ₩30,564 | ₩30,564 | ₩30,004 | ₩30,257 | -1.00% | 95.9만 |
|---|
| 2026.05.06 | ₩30,938 | ₩30,965 | ₩30,618 | ₩30,751 | -0.60% | 62.8만 |
|---|
| 2026.05.05 | ₩30,751 | ₩30,844 | ₩30,557 | ₩30,818 | +0.22% | 132.7만 |
|---|
| 2026.05.04 | ₩29,790 | ₩30,484 | ₩29,630 | ₩30,204 | +1.39% | 132.3만 |
|---|
| 2026.05.01 | ₩29,577 | ₩29,823 | ₩29,470 | ₩29,617 | +0.14% | 145.1만 |
|---|
| 2026.04.30 | ₩28,762 | ₩28,936 | ₩28,709 | ₩28,829 | +0.23% | 67.5만 |
|---|
| 2026.04.29 | ₩29,043 | ₩29,043 | ₩28,282 | ₩28,482 | -1.93% | 131.9만 |
|---|
| 2026.04.28 | ₩28,749 | ₩28,842 | ₩28,555 | ₩28,816 | +0.23% | 49.5만 |
|---|
| 2026.04.27 | ₩29,323 | ₩29,550 | ₩28,869 | ₩29,016 | -1.05% | 105.2만 |
|---|
| 2026.04.24 | ₩29,523 | ₩29,563 | ₩29,216 | ₩29,323 | -0.68% | 76.5만 |
|---|
| 2026.04.23 | ₩29,310 | ₩29,697 | ₩29,069 | ₩29,343 | +0.11% | 155.5만 |
|---|
| 2026.04.22 | ₩29,643 | ₩30,004 | ₩29,563 | ₩29,777 | +0.45% | 134.2만 |
|---|
| 2026.04.21 | ₩28,709 | ₩28,909 | ₩28,255 | ₩28,309 | -1.39% | 108.1만 |
|---|
| 2026.04.20 | ₩28,402 | ₩28,882 | ₩28,222 | ₩28,789 | +1.36% | 81.8만 |
|---|
| 2026.04.17 | ₩28,923 | ₩29,590 | ₩28,782 | ₩29,256 | +1.15% | 188.6만 |
|---|
| 2026.04.16 | ₩28,295 | ₩28,469 | ₩27,655 | ₩28,455 | +0.57% | 116만 |
|---|
| 2026.04.15 | ₩28,082 | ₩28,415 | ₩27,795 | ₩28,329 | +0.88% | 65.1만 |
|---|
| 2026.04.14 | ₩28,148 | ₩28,736 | ₩27,895 | ₩28,055 | -0.33% | 169.2만 |
|---|
| 2026.04.13 | ₩26,867 | ₩27,748 | ₩26,740 | ₩27,708 | +3.13% | 121.4만 |
|---|
| 2026.04.10 | ₩27,294 | ₩27,695 | ₩27,147 | ₩27,695 | +1.47% | 109.3만 |
|---|
| 2026.04.09 | ₩26,854 | ₩27,388 | ₩26,627 | ₩27,241 | +1.44% | 161.4만 |
|---|
| 2026.04.08 | ₩27,374 | ₩27,374 | ₩26,680 | ₩26,934 | -1.61% | 103.4만 |
|---|
| 2026.04.07 | ₩25,853 | ₩26,066 | ₩25,559 | ₩26,040 | +0.72% | 217.1만 |
|---|
| 2026.04.06 | ₩26,240 | ₩26,547 | ₩26,120 | ₩26,327 | +0.33% | 209.6만 |
|---|
| 2026.04.02 | ₩24,959 | ₩25,459 | ₩24,805 | ₩25,292 | +1.34% | 143.9만 |
|---|
| 2026.04.01 | ₩25,879 | ₩26,106 | ₩25,626 | ₩25,733 | -0.57% | 325.3만 |
|---|
| 2026.03.31 | ₩25,185 | ₩25,866 | ₩25,065 | ₩25,572 | +1.54% | 253.2만 |
|---|
| 2026.03.30 | ₩25,592 | ₩25,666 | ₩24,985 | ₩25,105 | -1.90% | 151만 |
|---|
| 2026.03.27 | ₩25,159 | ₩25,172 | ₩24,732 | ₩24,905 | -1.01% | 241.6만 |
|---|
| 2026.03.26 | ₩26,186 | ₩26,360 | ₩25,706 | ₩25,839 | -1.33% | 144.2만 |
|---|
| 2026.03.25 | ₩27,014 | ₩27,161 | ₩26,640 | ₩26,760 | -0.94% | 146.5만 |
|---|
| 2026.03.24 | ₩26,654 | ₩26,707 | ₩26,006 | ₩26,160 | -1.85% | 185만 |
|---|
| 2026.03.23 | ₩26,707 | ₩27,094 | ₩26,453 | ₩26,667 | -0.15% | 179.8만 |
|---|
| 2026.03.20 | ₩26,620 | ₩26,620 | ₩26,200 | ₩26,480 | -0.53% | 118.2만 |
|---|
| 2026.03.19 | ₩26,173 | ₩26,640 | ₩25,966 | ₩26,507 | +1.27% | 161.7만 |
|---|
| 2026.03.18 | ₩27,348 | ₩27,388 | ₩26,774 | ₩26,814 | -1.95% | 171.4만 |
|---|
| 2026.03.17 | ₩27,815 | ₩28,289 | ₩27,721 | ₩28,162 | +1.25% | 159.5만 |
|---|
| 2026.03.16 | ₩27,895 | ₩28,135 | ₩27,554 | ₩27,935 | +0.14% | 258.9만 |
|---|
| 2026.03.13 | ₩27,574 | ₩27,935 | ₩26,760 | ₩26,874 | -2.54% | 211만 |
|---|
| 2026.03.12 | ₩26,467 | ₩26,680 | ₩26,173 | ₩26,587 | +0.45% | 192.3만 |
|---|
| 2026.03.11 | ₩26,493 | ₩26,934 | ₩26,320 | ₩26,654 | +0.60% | 231.3만 |
|---|
| 2026.03.10 | ₩26,774 | ₩27,094 | ₩26,160 | ₩26,453 | -1.20% | 240.3만 |
|---|
| 2026.03.09 | ₩25,946 | ₩26,253 | ₩25,773 | ₩26,053 | +0.41% | 230.5만 |
|---|
| 2026.03.06 | ₩26,040 | ₩26,080 | ₩25,572 | ₩25,719 | -1.23% | 173.5만 |
|---|
| 2026.03.05 | ₩27,388 | ₩27,494 | ₩26,667 | ₩26,894 | -1.80% | 252.2만 |
|---|
| 2026.03.04 | ₩27,081 | ₩27,962 | ₩26,920 | ₩27,601 | +1.92% | 403만 |
|---|
| 2026.03.03 | ₩25,332 | ₩26,040 | ₩24,972 | ₩25,759 | +1.69% | 344.9만 |
|---|
| 2026.03.02 | ₩24,758 | ₩26,467 | ₩24,745 | ₩26,093 | +5.39% | 377.7만 |
|---|
| 2026.02.27 | ₩24,985 | ₩25,052 | ₩24,585 | ₩24,758 | -0.91% | 218.8만 |
|---|
| 2026.02.26 | ₩25,706 | ₩25,779 | ₩25,119 | ₩25,452 | -0.99% | 339.2만 |
|---|
| 2026.02.25 | ₩25,132 | ₩26,253 | ₩24,992 | ₩26,120 | +3.93% | 207.2만 |
|---|
| 2026.02.24 | ₩23,797 | ₩24,438 | ₩23,711 | ₩24,345 | +2.30% | 172.3만 |
|---|
| 2026.02.23 | ₩24,959 | ₩24,999 | ₩24,118 | ₩24,331 | -2.51% | 312.8만 |
|---|
| 2026.02.20 | ₩25,279 | ₩25,693 | ₩25,119 | ₩25,559 | +1.11% | 201.4만 |
|---|
| 2026.02.19 | ₩24,918 | ₩25,366 | ₩24,758 | ₩25,306 | +1.55% | 123.2만 |
|---|
| 2026.02.18 | ₩25,292 | ₩25,793 | ₩24,852 | ₩24,985 | -1.21% | 142.9만 |
|---|
| 2026.02.17 | ₩25,679 | ₩25,759 | ₩25,132 | ₩25,559 | -0.47% | 194.5만 |
|---|
| 2026.02.13 | ₩25,412 | ₩26,200 | ₩25,232 | ₩25,946 | +2.10% | 171.8만 |
|---|
| 2026.02.12 | ₩25,653 | ₩25,759 | ₩24,558 | ₩24,665 | -3.85% | 226.5만 |
|---|
| 2026.02.11 | ₩25,679 | ₩25,749 | ₩24,798 | ₩25,479 | -0.78% | 221.9만 |
|---|
| 2026.02.10 | ₩26,106 | ₩26,413 | ₩25,613 | ₩25,960 | -0.56% | 203만 |
|---|
| 2026.02.09 | ₩26,040 | ₩26,847 | ₩25,839 | ₩26,720 | +2.61% | 262.9만 |
|---|
| 2026.02.06 | ₩25,332 | ₩26,987 | ₩25,332 | ₩26,453 | +4.43% | 311.8만 |
|---|
| 2026.02.05 | ₩26,413 | ₩26,720 | ₩23,497 | ₩24,038 | -8.99% | 631.2만 |
|---|
| 2026.02.04 | ₩28,362 | ₩28,549 | ₩27,187 | ₩27,695 | -2.35% | 347.4만 |
|---|
| 2026.02.03 | ₩29,603 | ₩29,603 | ₩27,508 | ₩28,829 | -2.61% | 824.5만 |
|---|
| 2026.02.02 | ₩29,443 | ₩29,950 | ₩29,283 | ₩29,430 | -0.05% | 1366.4만 |
|---|
| 2026.01.30 | ₩31,285 | ₩31,926 | ₩30,871 | ₩31,632 | +1.11% | 396.8만 |
|---|
| 2026.01.29 | ₩33,113 | ₩33,133 | ₩31,398 | ₩31,712 | -4.23% | 238만 |
|---|
| 2026.01.28 | ₩33,954 | ₩34,154 | ₩33,514 | ₩33,607 | -1.02% | 137.4만 |
|---|
| 2026.01.27 | ₩33,287 | ₩33,741 | ₩32,913 | ₩33,714 | +1.28% | 135.9만 |
|---|
| 2026.01.26 | ₩33,060 | ₩33,514 | ₩32,846 | ₩33,033 | -0.08% | 122.9만 |
|---|
| 2026.01.23 | ₩33,794 | ₩34,408 | ₩33,380 | ₩33,767 | -0.08% | 112만 |
|---|
| 2026.01.22 | ₩33,754 | ₩33,928 | ₩33,367 | ₩33,714 | -0.12% | 186.3만 |
|---|
| 2026.01.21 | ₩33,767 | ₩34,154 | ₩32,900 | ₩33,994 | +0.67% | 277.7만 |
|---|
| 2026.01.20 | ₩34,288 | ₩34,461 | ₩33,661 | ₩33,794 | -1.44% | 232.1만 |
|---|
| 2026.01.16 | ₩36,170 | ₩36,183 | ₩35,569 | ₩36,076 | -0.26% | 221.4만 |
|---|
| 2026.01.15 | ₩36,517 | ₩36,624 | ₩35,876 | ₩35,956 | -1.54% | 160.3만 |
|---|
| 2026.01.14 | ₩36,090 | ₩36,971 | ₩36,003 | ₩36,864 | +2.14% | 194.5만 |
|---|
| 2026.01.13 | ₩34,862 | ₩35,703 | ₩34,748 | ₩35,663 | +2.30% | 143.1만 |
|---|
| 2026.01.12 | ₩34,048 | ₩34,842 | ₩34,021 | ₩34,501 | +1.33% | 198.4만 |
|---|
| 2026.01.09 | ₩34,141 | ₩34,715 | ₩33,888 | ₩34,048 | -0.27% | 186만 |
|---|
| 2026.01.08 | ₩33,787 | ₩34,501 | ₩33,661 | ₩34,288 | +1.48% | 99.6만 |
|---|
| 2026.01.07 | ₩34,515 | ₩34,742 | ₩34,195 | ₩34,315 | -0.58% | 91.1만 |
|---|
| 2026.01.06 | ₩35,596 | ₩35,623 | ₩34,435 | ₩34,889 | -1.99% | 220.6만 |
|---|
| 2026.01.05 | ₩34,995 | ₩35,789 | ₩34,875 | ₩35,583 | +1.68% | 220.9만 |
|---|
| 2026.01.02 | ₩33,554 | ₩34,367 | ₩33,380 | ₩33,861 | +0.91% | 489.5만 |
|---|
| 2025.12.31 | ₩33,554 | ₩33,561 | ₩32,880 | ₩33,007 | -1.63% | 221만 |
|---|
| 2025.12.30 | ₩33,260 | ₩33,747 | ₩33,133 | ₩33,167 | -0.28% | 198.2만 |
|---|
| 2025.12.29 | ₩33,020 | ₩33,260 | ₩32,833 | ₩32,860 | -0.49% | 90.2만 |
|---|
| 2025.12.26 | ₩33,594 | ₩33,607 | ₩32,673 | ₩33,020 | -1.71% | 130.7만 |
|---|
| 2025.12.24 | ₩32,900 | ₩33,060 | ₩32,593 | ₩32,927 | +0.08% | 85.4만 |
|---|
| 2025.12.23 | ₩33,047 | ₩33,327 | ₩32,673 | ₩33,087 | +0.12% | 138.9만 |
|---|
| 2025.12.22 | ₩33,954 | ₩34,114 | ₩33,167 | ₩33,340 | -1.81% | 115만 |
|---|
| 2025.12.19 | ₩33,207 | ₩33,727 | ₩32,766 | ₩33,207 | 0.00% | 127만 |
|---|
| 2025.12.18 | ₩33,407 | ₩33,701 | ₩31,859 | ₩31,952 | -4.35% | 338.6만 |
|---|
| 2025.12.17 | ₩33,113 | ₩34,088 | ₩32,192 | ₩32,406 | -2.14% | 345.6만 |
|---|
| 2025.12.16 | ₩32,806 | ₩33,260 | ₩32,766 | ₩33,073 | +0.81% | 550만 |
|---|
| 2025.12.15 | ₩33,727 | ₩33,928 | ₩32,139 | ₩32,379 | -4.00% | 589만 |
|---|
| 2025.12.12 | ₩34,795 | ₩34,995 | ₩33,781 | ₩34,074 | -2.07% | 190.9만 |
|---|
| 2025.12.11 | ₩34,048 | ₩34,668 | ₩33,701 | ₩34,635 | +1.72% | 291.8만 |
|---|
| 2025.12.10 | ₩34,702 | ₩35,689 | ₩34,568 | ₩34,915 | +0.62% | 155.1만 |
|---|
| 2025.12.09 | ₩34,074 | ₩35,729 | ₩33,974 | ₩35,142 | +3.13% | 240.8만 |
|---|
| 2025.12.08 | ₩34,475 | ₩34,622 | ₩33,834 | ₩34,275 | -0.58% | 180만 |
|---|
| 2025.12.05 | ₩34,141 | ₩34,528 | ₩33,274 | ₩33,714 | -1.25% | 224.4만 |
|---|
| 2025.12.04 | ₩35,049 | ₩35,209 | ₩34,315 | ₩34,915 | -0.38% | 134.9만 |
|---|
| 2025.12.03 | ₩34,955 | ₩35,369 | ₩34,662 | ₩35,102 | +0.42% | 129.9만 |
|---|
| 2025.12.02 | ₩33,500 | ₩34,862 | ₩33,380 | ₩34,368 | +2.59% | 181만 |
|---|
| 2025.12.01 | ₩32,553 | ₩32,713 | ₩31,652 | ₩32,299 | -0.78% | 191.9만 |
|---|
| 2025.11.28 | ₩35,142 | ₩35,155 | ₩34,088 | ₩34,235 | -2.58% | 125.8만 |
|---|
| 2025.11.26 | ₩32,953 | ₩34,128 | ₩32,713 | ₩33,928 | +2.96% | 140.3만 |
|---|
| 2025.11.25 | ₩32,900 | ₩33,240 | ₩32,501 | ₩32,940 | +0.12% | 577.1만 |
|---|
| 2025.11.24 | ₩32,413 | ₩33,687 | ₩32,166 | ₩33,647 | +3.81% | 152.4만 |
|---|
| 2025.11.21 | ₩31,565 | ₩32,286 | ₩31,058 | ₩31,899 | +1.06% | 393.8만 |
|---|
| 2025.11.20 | ₩34,475 | ₩34,548 | ₩32,446 | ₩32,566 | -5.54% | 343.4만 |
|---|
| 2025.11.19 | ₩34,395 | ₩34,848 | ₩33,394 | ₩33,714 | -1.98% | 312.7만 |
|---|
| 2025.11.18 | ₩34,608 | ₩35,402 | ₩34,341 | ₩35,009 | +1.16% | 183.6만 |
|---|
| 2025.11.17 | ₩35,502 | ₩36,197 | ₩34,401 | ₩34,662 | -2.37% | 504.1만 |
|---|
| 2025.11.14 | ₩35,970 | ₩36,770 | ₩35,516 | ₩35,583 | -1.08% | 205.2만 |
|---|
| 2025.11.13 | ₩38,679 | ₩39,053 | ₩36,944 | ₩37,011 | -4.31% | 182.1만 |
|---|
| 2025.11.12 | ₩39,573 | ₩39,600 | ₩38,052 | ₩38,332 | -3.14% | 152.7만 |
|---|
| 2025.11.11 | ₩39,440 | ₩39,507 | ₩38,752 | ₩38,786 | -1.66% | 86.8만 |
|---|
| 2025.11.10 | ₩40,080 | ₩40,127 | ₩39,507 | ₩40,014 | -0.17% | 164.3만 |
|---|
| 2025.11.07 | ₩37,832 | ₩39,213 | ₩37,518 | ₩39,160 | +3.51% | 198.1만 |
|---|
| 2025.11.06 | ₩38,839 | ₩38,853 | ₩37,858 | ₩38,065 | -1.99% | 176.3만 |
|---|
| 2025.11.05 | ₩38,759 | ₩39,493 | ₩38,572 | ₩39,173 | +1.07% | 174.5만 |
|---|
| 2025.11.04 | ₩39,146 | ₩39,560 | ₩37,578 | ₩38,025 | -2.86% | 358.6만 |
|---|
| 2025.11.03 | ₩40,588 | ₩40,841 | ₩39,747 | ₩40,227 | -0.89% | 190.3만 |
|---|
| 2025.10.31 | ₩41,495 | ₩41,922 | ₩40,988 | ₩41,415 | -0.19% | 188.4만 |
|---|
| 2025.10.30 | ₩40,961 | ₩40,988 | ₩40,107 | ₩40,147 | -1.99% | 403.7만 |
|---|
| 2025.10.29 | ₩42,857 | ₩42,897 | ₩41,262 | ₩41,749 | -2.58% | 240.1만 |
|---|
| 2025.10.28 | ₩43,471 | ₩43,844 | ₩42,857 | ₩42,897 | -1.32% | 119.6만 |
|---|
| 2025.10.27 | ₩43,457 | ₩43,724 | ₩43,230 | ₩43,390 | -0.15% | 103.8만 |
|---|
| 2025.10.24 | ₩42,029 | ₩42,056 | ₩41,442 | ₩41,735 | -0.70% | 99.6만 |
|---|
| 2025.10.23 | ₩41,215 | ₩42,042 | ₩41,055 | ₩41,629 | +1.00% | 150.2만 |
|---|
| 2025.10.22 | ₩40,828 | ₩41,215 | ₩40,561 | ₩40,681 | -0.36% | 289만 |
|---|
| 2025.10.21 | ₩41,041 | ₩43,057 | ₩40,841 | ₩42,229 | +2.89% | 201.6만 |
|---|
| 2025.10.20 | ₩41,822 | ₩42,196 | ₩41,482 | ₩41,842 | +0.05% | 214.6만 |
|---|
| 2025.10.17 | ₩39,854 | ₩40,581 | ₩39,480 | ₩40,201 | +0.87% | 506.5만 |
|---|
| 2025.10.16 | ₩41,962 | ₩42,096 | ₩40,601 | ₩40,868 | -2.61% | 389.9만 |
|---|
| 2025.10.15 | ₩42,109 | ₩42,403 | ₩41,589 | ₩42,002 | -0.25% | 214만 |
|---|
| 2025.10.14 | ₩41,816 | ₩42,903 | ₩41,482 | ₩42,523 | +1.69% | 212.2만 |
|---|
| 2025.10.13 | ₩43,204 | ₩43,791 | ₩42,983 | ₩43,737 | +1.24% | 384.4만 |
|---|
| 2025.10.10 | ₩46,086 | ₩46,287 | ₩43,778 | ₩44,031 | -4.46% | 288.6만 |
|---|