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 | ₩31,262 | ₩31,416 | ₩31,022 | ₩31,029 | -0.75% | 25.5만 |
| 2026.10.08 | ₩31,022 | ₩31,202 | ₩30,315 | ₩30,835 | -0.60% | 86.8만 |
| 2026.10.07 | ₩31,396 | ₩31,542 | ₩31,209 | ₩31,449 | +0.17% | 43만 |
| 2026.10.06 | ₩32,463 | ₩32,703 | ₩32,223 | ₩32,303 | -0.49% | 37.7만 |
| 2026.10.05 | ₩32,490 | ₩32,717 | ₩32,063 | ₩32,356 | -0.41% | 38.5만 |
| 2026.10.02 | ₩32,690 | ₩32,897 | ₩31,662 | ₩31,809 | -2.69% | 78.1만 |
| 2026.10.01 | ₩31,489 | ₩32,156 | ₩31,469 | ₩31,916 | +1.36% | 53만 |
| 2026.09.30 | ₩32,129 | ₩32,276 | ₩31,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,516 |
| -1.91% |
| 55.1만 |
| 2026.09.29 | ₩31,836 | ₩31,856 | ₩31,262 | ₩31,542 | -0.92% | 55.5만 |
|---|
| 2026.09.28 | ₩31,502 | ₩31,823 | ₩31,135 | ₩31,462 | -0.13% | 69.1만 |
|---|
| 2026.09.25 | ₩31,729 | ₩31,809 | ₩31,369 | ₩31,702 | -0.08% | 55.1만 |
|---|
| 2026.09.24 | ₩31,582 | ₩32,029 | ₩31,449 | ₩31,823 | +0.76% | 54만 |
|---|
| 2026.09.23 | ₩32,290 | ₩32,410 | ₩31,529 | ₩31,903 | -1.20% | 50.9만 |
|---|
| 2026.09.22 | ₩32,330 | ₩32,717 | ₩32,250 | ₩32,543 | +0.66% | 50.6만 |
|---|
| 2026.09.21 | ₩32,023 | ₩32,783 | ₩31,983 | ₩32,623 | +1.88% | 85.4만 |
|---|
| 2026.09.18 | ₩29,461 | ₩30,728 | ₩29,461 | ₩30,635 | +3.99% | 74.9만 |
|---|
| 2026.09.17 | ₩28,820 | ₩29,034 | ₩28,647 | ₩28,860 | +0.14% | 29만 |
|---|
| 2026.09.16 | ₩28,567 | ₩28,847 | ₩28,287 | ₩28,660 | +0.33% | 63.9만 |
|---|
| 2026.09.15 | ₩29,021 | ₩29,167 | ₩28,287 | ₩28,727 | -1.01% | 126만 |
|---|
| 2026.09.14 | ₩29,341 | ₩29,915 | ₩29,341 | ₩29,781 | +1.50% | 43.5만 |
|---|
| 2026.09.11 | ₩29,221 | ₩30,115 | ₩28,994 | ₩29,167 | -0.18% | 108.6만 |
|---|
| 2026.09.10 | ₩28,994 | ₩29,234 | ₩28,941 | ₩29,087 | +0.32% | 85만 |
|---|
| 2026.09.09 | ₩30,021 | ₩30,048 | ₩29,434 | ₩29,514 | -1.69% | 91.8만 |
|---|
| 2026.09.08 | ₩29,528 | ₩29,788 | ₩29,274 | ₩29,594 | +0.23% | 97.2만 |
|---|
| 2026.09.04 | ₩29,915 | ₩30,141 | ₩29,674 | ₩30,128 | +0.71% | 107.2만 |
|---|
| 2026.09.03 | ₩29,594 | ₩30,869 | ₩29,594 | ₩30,849 | +4.24% | 81.6만 |
|---|
| 2026.09.02 | ₩28,994 | ₩29,247 | ₩28,880 | ₩29,194 | +0.69% | 134만 |
|---|
| 2026.09.01 | ₩29,381 | ₩29,581 | ₩28,820 | ₩29,141 | -0.82% | 81.9만 |
|---|
| 2026.08.31 | ₩29,448 | ₩29,901 | ₩29,314 | ₩29,741 | +1.00% | 235.2만 |
|---|
| 2026.08.28 | ₩29,901 | ₩30,141 | ₩29,021 | ₩29,234 | -2.23% | 409만 |
|---|
| 2026.08.27 | ₩29,928 | ₩30,506 | ₩29,781 | ₩30,141 | +0.71% | 320.9만 |
|---|
| 2026.08.26 | ₩29,461 | ₩29,674 | ₩29,287 | ₩29,621 | +0.54% | 55.1만 |
|---|
| 2026.08.25 | ₩29,688 | ₩30,028 | ₩29,468 | ₩29,794 | +0.36% | 94만 |
|---|
| 2026.08.24 | ₩29,808 | ₩30,181 | ₩29,381 | ₩29,728 | -0.27% | 147.1만 |
|---|
| 2026.08.21 | ₩29,101 | ₩29,381 | ₩28,767 | ₩29,061 | -0.14% | 150만 |
|---|
| 2026.08.20 | ₩27,139 | ₩27,526 | ₩26,832 | ₩27,446 | +1.13% | 159.9만 |
|---|
| 2026.08.19 | ₩24,497 | ₩26,299 | ₩24,444 | ₩25,845 | +5.50% | 236만 |
|---|
| 2026.08.18 | ₩24,144 | ₩24,537 | ₩24,137 | ₩24,377 | +0.97% | 70.7만 |
|---|
| 2026.08.17 | ₩23,937 | ₩24,357 | ₩23,924 | ₩24,231 | +1.23% | 321.6만 |
|---|
| 2026.08.14 | ₩23,670 | ₩23,837 | ₩23,577 | ₩23,730 | +0.25% | 68.2만 |
|---|
| 2026.08.13 | ₩23,964 | ₩24,124 | ₩23,697 | ₩23,897 | -0.28% | 48.9만 |
|---|
| 2026.08.12 | ₩24,097 | ₩24,150 | ₩23,864 | ₩23,910 | -0.78% | 49.2만 |
|---|
| 2026.08.11 | ₩24,190 | ₩24,217 | ₩23,844 | ₩23,950 | -0.99% | 69만 |
|---|
| 2026.08.10 | ₩24,471 | ₩24,484 | ₩24,044 | ₩24,137 | -1.36% | 120.1만 |
|---|
| 2026.08.07 | ₩24,564 | ₩24,644 | ₩24,337 | ₩24,484 | -0.33% | 106.7만 |
|---|
| 2026.08.06 | ₩24,231 | ₩24,504 | ₩24,177 | ₩24,297 | +0.28% | 100.2만 |
|---|
| 2026.08.05 | ₩24,190 | ₩24,484 | ₩24,084 | ₩24,457 | +1.10% | 139.2만 |
|---|
| 2026.08.04 | ₩24,057 | ₩24,297 | ₩23,990 | ₩24,231 | +0.72% | 176.8만 |
|---|
| 2026.08.03 | ₩23,657 | ₩24,157 | ₩23,577 | ₩24,084 | +1.80% | 176.7만 |
|---|
| 2026.07.31 | ₩24,057 | ₩24,057 | ₩23,537 | ₩23,723 | -1.39% | 152.3만 |
|---|
| 2026.07.30 | ₩24,444 | ₩24,564 | ₩24,364 | ₩24,431 | -0.05% | 118.3만 |
|---|
| 2026.07.29 | ₩24,204 | ₩24,404 | ₩23,944 | ₩23,964 | -0.99% | 125.1만 |
|---|
| 2026.07.28 | ₩23,857 | ₩24,164 | ₩23,657 | ₩24,077 | +0.92% | 102만 |
|---|
| 2026.07.27 | ₩24,471 | ₩24,778 | ₩24,297 | ₩24,497 | +0.11% | 80.3만 |
|---|
| 2026.07.24 | ₩24,277 | ₩24,297 | ₩24,030 | ₩24,217 | -0.25% | 58.9만 |
|---|
| 2026.07.23 | ₩24,511 | ₩24,591 | ₩24,377 | ₩24,451 | -0.24% | 65.6만 |
|---|
| 2026.07.22 | ₩24,738 | ₩25,044 | ₩24,738 | ₩24,884 | +0.59% | 69.6만 |
|---|
| 2026.07.21 | ₩25,044 | ₩25,258 | ₩24,924 | ₩25,078 | +0.13% | 69.6만 |
|---|
| 2026.07.20 | ₩24,324 | ₩24,804 | ₩24,164 | ₩24,577 | +1.04% | 91.4만 |
|---|
| 2026.07.17 | ₩23,710 | ₩24,284 | ₩23,570 | ₩24,190 | +2.03% | 62.4만 |
|---|
| 2026.07.16 | ₩24,244 | ₩24,471 | ₩24,137 | ₩24,231 | -0.06% | 58만 |
|---|
| 2026.07.15 | ₩24,644 | ₩24,724 | ₩24,417 | ₩24,497 | -0.60% | 80.1만 |
|---|
| 2026.07.14 | ₩24,124 | ₩24,497 | ₩23,977 | ₩24,364 | +1.00% | 132.1만 |
|---|
| 2026.07.13 | ₩23,563 | ₩23,725 | ₩23,310 | ₩23,470 | -0.40% | 139.8만 |
|---|
| 2026.07.10 | ₩24,190 | ₩24,411 | ₩24,037 | ₩24,124 | -0.28% | 67.8만 |
|---|
| 2026.07.09 | ₩23,630 | ₩23,950 | ₩23,577 | ₩23,857 | +0.96% | 59.4만 |
|---|
| 2026.07.08 | ₩23,297 | ₩23,530 | ₩23,203 | ₩23,470 | +0.74% | 148.6만 |
|---|
| 2026.07.07 | ₩23,777 | ₩24,224 | ₩23,630 | ₩24,084 | +1.29% | 79.2만 |
|---|
| 2026.07.06 | ₩23,176 | ₩24,110 | ₩23,123 | ₩24,030 | +3.68% | 124.7만 |
|---|
| 2026.07.02 | ₩23,270 | ₩23,457 | ₩23,070 | ₩23,176 | -0.40% | 132.8만 |
|---|
| 2026.07.01 | ₩22,176 | ₩22,816 | ₩22,089 | ₩22,629 | +2.05% | 67.8만 |
|---|
| 2026.06.30 | ₩22,042 | ₩22,323 | ₩21,922 | ₩22,162 | +0.54% | 115.1만 |
|---|
| 2026.06.29 | ₩22,603 | ₩22,863 | ₩22,229 | ₩22,776 | +0.77% | 259.8만 |
|---|
| 2026.06.26 | ₩22,189 | ₩22,816 | ₩22,162 | ₩22,509 | +1.44% | 116.8만 |
|---|
| 2026.06.25 | ₩23,056 | ₩23,083 | ₩21,882 | ₩22,336 | -3.13% | 457.6만 |
|---|
| 2026.06.24 | ₩23,290 | ₩23,403 | ₩22,276 | ₩22,576 | -3.07% | 165.6만 |
|---|
| 2026.06.23 | ₩23,390 | ₩23,683 | ₩23,350 | ₩23,510 | +0.51% | 84.2만 |
|---|
| 2026.06.22 | ₩24,511 | ₩24,724 | ₩24,224 | ₩24,297 | -0.87% | 163.6만 |
|---|
| 2026.06.18 | ₩24,257 | ₩24,271 | ₩23,483 | ₩23,750 | -2.09% | 252.2만 |
|---|
| 2026.06.17 | ₩24,471 | ₩25,044 | ₩24,164 | ₩24,217 | -1.04% | 110.3만 |
|---|
| 2026.06.16 | ₩24,898 | ₩24,978 | ₩24,637 | ₩24,764 | -0.54% | 59.6만 |
|---|
| 2026.06.15 | ₩25,218 | ₩25,378 | ₩25,004 | ₩25,138 | -0.32% | 82.6만 |
|---|
| 2026.06.12 | ₩23,897 | ₩24,284 | ₩23,764 | ₩23,977 | +0.34% | 137.7만 |
|---|
| 2026.06.11 | ₩23,670 | ₩24,097 | ₩23,490 | ₩23,977 | +1.30% | 109.9만 |
|---|
| 2026.06.10 | ₩23,190 | ₩23,697 | ₩23,190 | ₩23,350 | +0.69% | 210.7만 |
|---|
| 2026.06.09 | ₩23,523 | ₩23,563 | ₩22,910 | ₩23,403 | -0.51% | 118.4만 |
|---|
| 2026.06.08 | ₩23,990 | ₩24,217 | ₩23,870 | ₩23,910 | -0.33% | 141.5만 |
|---|
| 2026.06.05 | ₩23,430 | ₩23,497 | ₩22,302 | ₩22,749 | -2.90% | 468.5만 |
|---|
| 2026.06.04 | ₩23,844 | ₩24,317 | ₩23,723 | ₩23,977 | +0.56% | 185.7만 |
|---|
| 2026.06.03 | ₩25,178 | ₩25,325 | ₩24,604 | ₩24,657 | -2.07% | 190.9만 |
|---|
| 2026.06.02 | ₩26,005 | ₩26,032 | ₩25,044 | ₩25,365 | -2.46% | 192.7만 |
|---|
| 2026.06.01 | ₩27,073 | ₩27,139 | ₩26,639 | ₩26,966 | -0.39% | 141.4만 |
|---|
| 2026.05.29 | ₩27,540 | ₩28,007 | ₩27,326 | ₩27,700 | +0.58% | 91.2만 |
|---|
| 2026.05.28 | ₩27,566 | ₩27,780 | ₩27,353 | ₩27,673 | +0.39% | 95.2만 |
|---|
| 2026.05.27 | ₩28,327 | ₩28,440 | ₩28,127 | ₩28,260 | -0.24% | 110.5만 |
|---|
| 2026.05.26 | ₩28,941 | ₩29,448 | ₩28,554 | ₩28,634 | -1.06% | 122만 |
|---|
| 2026.05.22 | ₩29,141 | ₩29,167 | ₩28,540 | ₩28,607 | -1.83% | 53.4만 |
|---|
| 2026.05.21 | ₩29,154 | ₩29,448 | ₩28,914 | ₩29,287 | +0.46% | 44.6만 |
|---|
| 2026.05.20 | ₩29,127 | ₩29,361 | ₩28,994 | ₩29,301 | +0.60% | 59.9만 |
|---|
| 2026.05.19 | ₩28,887 | ₩29,047 | ₩28,700 | ₩28,967 | +0.28% | 49.8만 |
|---|
| 2026.05.18 | ₩29,154 | ₩29,154 | ₩28,674 | ₩28,981 | -0.59% | 101.2만 |
|---|
| 2026.05.15 | ₩30,195 | ₩30,195 | ₩29,661 | ₩29,835 | -1.19% | 83만 |
|---|
| 2026.05.14 | ₩30,141 | ₩30,969 | ₩30,021 | ₩30,728 | +1.95% | 82.7만 |
|---|
| 2026.05.13 | ₩30,221 | ₩30,248 | ₩29,701 | ₩30,021 | -0.66% | 125.1만 |
|---|
| 2026.05.12 | ₩30,408 | ₩30,522 | ₩30,115 | ₩30,488 | +0.26% | 63.5만 |
|---|
| 2026.05.11 | ₩30,595 | ₩30,995 | ₩30,355 | ₩30,929 | +1.09% | 186.1만 |
|---|
| 2026.05.08 | ₩30,035 | ₩30,342 | ₩29,995 | ₩30,261 | +0.76% | 57.8만 |
|---|
| 2026.05.07 | ₩30,555 | ₩30,555 | ₩29,995 | ₩30,248 | -1.00% | 95.9만 |
|---|
| 2026.05.06 | ₩30,929 | ₩30,955 | ₩30,608 | ₩30,742 | -0.60% | 62.8만 |
|---|
| 2026.05.05 | ₩30,742 | ₩30,835 | ₩30,548 | ₩30,809 | +0.22% | 132.7만 |
|---|
| 2026.05.04 | ₩29,781 | ₩30,475 | ₩29,621 | ₩30,195 | +1.39% | 132.3만 |
|---|
| 2026.05.01 | ₩29,568 | ₩29,814 | ₩29,461 | ₩29,608 | +0.14% | 145.1만 |
|---|
| 2026.04.30 | ₩28,754 | ₩28,927 | ₩28,700 | ₩28,820 | +0.23% | 67.5만 |
|---|
| 2026.04.29 | ₩29,034 | ₩29,034 | ₩28,273 | ₩28,474 | -1.93% | 131.9만 |
|---|
| 2026.04.28 | ₩28,740 | ₩28,834 | ₩28,547 | ₩28,807 | +0.23% | 49.5만 |
|---|
| 2026.04.27 | ₩29,314 | ₩29,541 | ₩28,860 | ₩29,007 | -1.05% | 105.2만 |
|---|
| 2026.04.24 | ₩29,514 | ₩29,554 | ₩29,207 | ₩29,314 | -0.68% | 76.5만 |
|---|
| 2026.04.23 | ₩29,301 | ₩29,688 | ₩29,061 | ₩29,334 | +0.11% | 155.5만 |
|---|
| 2026.04.22 | ₩29,634 | ₩29,995 | ₩29,554 | ₩29,768 | +0.45% | 134.2만 |
|---|
| 2026.04.21 | ₩28,700 | ₩28,901 | ₩28,247 | ₩28,300 | -1.39% | 108.1만 |
|---|
| 2026.04.20 | ₩28,393 | ₩28,874 | ₩28,213 | ₩28,780 | +1.36% | 81.8만 |
|---|
| 2026.04.17 | ₩28,914 | ₩29,581 | ₩28,774 | ₩29,247 | +1.15% | 188.6만 |
|---|
| 2026.04.16 | ₩28,287 | ₩28,460 | ₩27,646 | ₩28,447 | +0.57% | 116만 |
|---|
| 2026.04.15 | ₩28,073 | ₩28,407 | ₩27,786 | ₩28,320 | +0.88% | 65.1만 |
|---|
| 2026.04.14 | ₩28,140 | ₩28,727 | ₩27,886 | ₩28,047 | -0.33% | 169.2만 |
|---|
| 2026.04.13 | ₩26,859 | ₩27,740 | ₩26,732 | ₩27,700 | +3.13% | 121.4만 |
|---|
| 2026.04.10 | ₩27,286 | ₩27,686 | ₩27,139 | ₩27,686 | +1.47% | 109.3만 |
|---|
| 2026.04.09 | ₩26,846 | ₩27,379 | ₩26,619 | ₩27,233 | +1.44% | 161.4만 |
|---|
| 2026.04.08 | ₩27,366 | ₩27,366 | ₩26,672 | ₩26,926 | -1.61% | 103.4만 |
|---|
| 2026.04.07 | ₩25,845 | ₩26,058 | ₩25,551 | ₩26,032 | +0.72% | 217.1만 |
|---|
| 2026.04.06 | ₩26,232 | ₩26,539 | ₩26,112 | ₩26,319 | +0.33% | 209.6만 |
|---|
| 2026.04.02 | ₩24,951 | ₩25,451 | ₩24,798 | ₩25,285 | +1.34% | 143.9만 |
|---|
| 2026.04.01 | ₩25,872 | ₩26,099 | ₩25,618 | ₩25,725 | -0.57% | 325.3만 |
|---|
| 2026.03.31 | ₩25,178 | ₩25,858 | ₩25,058 | ₩25,565 | +1.54% | 253.2만 |
|---|
| 2026.03.30 | ₩25,585 | ₩25,658 | ₩24,978 | ₩25,098 | -1.90% | 151만 |
|---|
| 2026.03.27 | ₩25,151 | ₩25,165 | ₩24,724 | ₩24,898 | -1.01% | 241.6만 |
|---|
| 2026.03.26 | ₩26,179 | ₩26,352 | ₩25,698 | ₩25,832 | -1.33% | 144.2만 |
|---|
| 2026.03.25 | ₩27,006 | ₩27,153 | ₩26,632 | ₩26,752 | -0.94% | 146.5만 |
|---|
| 2026.03.24 | ₩26,646 | ₩26,699 | ₩25,998 | ₩26,152 | -1.85% | 185만 |
|---|
| 2026.03.23 | ₩26,699 | ₩27,086 | ₩26,445 | ₩26,659 | -0.15% | 179.8만 |
|---|
| 2026.03.20 | ₩26,612 | ₩26,612 | ₩26,192 | ₩26,472 | -0.53% | 118.2만 |
|---|
| 2026.03.19 | ₩26,165 | ₩26,632 | ₩25,958 | ₩26,499 | +1.27% | 161.7만 |
|---|
| 2026.03.18 | ₩27,339 | ₩27,379 | ₩26,766 | ₩26,806 | -1.95% | 171.4만 |
|---|
| 2026.03.17 | ₩27,806 | ₩28,280 | ₩27,713 | ₩28,153 | +1.25% | 159.5만 |
|---|
| 2026.03.16 | ₩27,886 | ₩28,127 | ₩27,546 | ₩27,926 | +0.14% | 258.9만 |
|---|
| 2026.03.13 | ₩27,566 | ₩27,926 | ₩26,752 | ₩26,866 | -2.54% | 211만 |
|---|
| 2026.03.12 | ₩26,459 | ₩26,672 | ₩26,165 | ₩26,579 | +0.45% | 192.3만 |
|---|
| 2026.03.11 | ₩26,485 | ₩26,926 | ₩26,312 | ₩26,646 | +0.60% | 231.3만 |
|---|
| 2026.03.10 | ₩26,766 | ₩27,086 | ₩26,152 | ₩26,445 | -1.20% | 240.3만 |
|---|
| 2026.03.09 | ₩25,938 | ₩26,245 | ₩25,765 | ₩26,045 | +0.41% | 230.5만 |
|---|
| 2026.03.06 | ₩26,032 | ₩26,072 | ₩25,565 | ₩25,712 | -1.23% | 173.5만 |
|---|
| 2026.03.05 | ₩27,379 | ₩27,486 | ₩26,659 | ₩26,886 | -1.80% | 252.2만 |
|---|
| 2026.03.04 | ₩27,073 | ₩27,953 | ₩26,912 | ₩27,593 | +1.92% | 403만 |
|---|
| 2026.03.03 | ₩25,325 | ₩26,032 | ₩24,964 | ₩25,752 | +1.69% | 344.9만 |
|---|
| 2026.03.02 | ₩24,751 | ₩26,459 | ₩24,738 | ₩26,085 | +5.39% | 377.7만 |
|---|
| 2026.02.27 | ₩24,978 | ₩25,044 | ₩24,577 | ₩24,751 | -0.91% | 218.8만 |
|---|
| 2026.02.26 | ₩25,698 | ₩25,772 | ₩25,111 | ₩25,445 | -0.99% | 339.2만 |
|---|
| 2026.02.25 | ₩25,124 | ₩26,245 | ₩24,984 | ₩26,112 | +3.93% | 207.2만 |
|---|
| 2026.02.24 | ₩23,790 | ₩24,431 | ₩23,703 | ₩24,337 | +2.30% | 172.3만 |
|---|
| 2026.02.23 | ₩24,951 | ₩24,991 | ₩24,110 | ₩24,324 | -2.51% | 312.8만 |
|---|
| 2026.02.20 | ₩25,271 | ₩25,685 | ₩25,111 | ₩25,551 | +1.11% | 201.4만 |
|---|
| 2026.02.19 | ₩24,911 | ₩25,358 | ₩24,751 | ₩25,298 | +1.55% | 123.2만 |
|---|
| 2026.02.18 | ₩25,285 | ₩25,785 | ₩24,844 | ₩24,978 | -1.21% | 142.9만 |
|---|
| 2026.02.17 | ₩25,672 | ₩25,752 | ₩25,124 | ₩25,551 | -0.47% | 194.5만 |
|---|
| 2026.02.13 | ₩25,405 | ₩26,192 | ₩25,225 | ₩25,938 | +2.10% | 171.8만 |
|---|
| 2026.02.12 | ₩25,645 | ₩25,752 | ₩24,551 | ₩24,657 | -3.85% | 226.5만 |
|---|
| 2026.02.11 | ₩25,672 | ₩25,741 | ₩24,791 | ₩25,471 | -0.78% | 221.9만 |
|---|
| 2026.02.10 | ₩26,099 | ₩26,405 | ₩25,605 | ₩25,952 | -0.56% | 203만 |
|---|
| 2026.02.09 | ₩26,032 | ₩26,839 | ₩25,832 | ₩26,712 | +2.61% | 262.9만 |
|---|
| 2026.02.06 | ₩25,325 | ₩26,979 | ₩25,325 | ₩26,445 | +4.43% | 311.8만 |
|---|
| 2026.02.05 | ₩26,405 | ₩26,712 | ₩23,490 | ₩24,030 | -8.99% | 631.2만 |
|---|
| 2026.02.04 | ₩28,353 | ₩28,540 | ₩27,179 | ₩27,686 | -2.35% | 347.4만 |
|---|
| 2026.02.03 | ₩29,594 | ₩29,594 | ₩27,500 | ₩28,820 | -2.61% | 824.5만 |
|---|
| 2026.02.02 | ₩29,434 | ₩29,941 | ₩29,274 | ₩29,421 | -0.05% | 1366.4만 |
|---|
| 2026.01.30 | ₩31,276 | ₩31,916 | ₩30,862 | ₩31,622 | +1.11% | 396.8만 |
|---|
| 2026.01.29 | ₩33,103 | ₩33,124 | ₩31,389 | ₩31,702 | -4.23% | 238만 |
|---|
| 2026.01.28 | ₩33,944 | ₩34,144 | ₩33,504 | ₩33,597 | -1.02% | 137.4만 |
|---|
| 2026.01.27 | ₩33,277 | ₩33,731 | ₩32,903 | ₩33,704 | +1.28% | 135.9만 |
|---|
| 2026.01.26 | ₩33,050 | ₩33,504 | ₩32,837 | ₩33,023 | -0.08% | 122.9만 |
|---|
| 2026.01.23 | ₩33,784 | ₩34,398 | ₩33,370 | ₩33,757 | -0.08% | 112만 |
|---|
| 2026.01.22 | ₩33,744 | ₩33,917 | ₩33,357 | ₩33,704 | -0.12% | 186.3만 |
|---|
| 2026.01.21 | ₩33,757 | ₩34,144 | ₩32,890 | ₩33,984 | +0.67% | 277.7만 |
|---|
| 2026.01.20 | ₩34,278 | ₩34,451 | ₩33,651 | ₩33,784 | -1.44% | 232.1만 |
|---|
| 2026.01.16 | ₩36,159 | ₩36,172 | ₩35,559 | ₩36,066 | -0.26% | 221.4만 |
|---|
| 2026.01.15 | ₩36,506 | ₩36,613 | ₩35,865 | ₩35,946 | -1.54% | 160.3만 |
|---|
| 2026.01.14 | ₩36,079 | ₩36,960 | ₩35,992 | ₩36,853 | +2.14% | 194.5만 |
|---|
| 2026.01.13 | ₩34,851 | ₩35,692 | ₩34,738 | ₩35,652 | +2.30% | 143.1만 |
|---|
| 2026.01.12 | ₩34,037 | ₩34,831 | ₩34,011 | ₩34,491 | +1.33% | 198.4만 |
|---|
| 2026.01.09 | ₩34,131 | ₩34,705 | ₩33,877 | ₩34,037 | -0.27% | 186만 |
|---|
| 2026.01.08 | ₩33,777 | ₩34,491 | ₩33,651 | ₩34,278 | +1.48% | 99.6만 |
|---|
| 2026.01.07 | ₩34,504 | ₩34,731 | ₩34,184 | ₩34,304 | -0.58% | 91.1만 |
|---|
| 2026.01.06 | ₩35,585 | ₩35,612 | ₩34,424 | ₩34,878 | -1.99% | 220.6만 |
|---|
| 2026.01.05 | ₩34,985 | ₩35,779 | ₩34,865 | ₩35,572 | +1.68% | 220.9만 |
|---|
| 2026.01.02 | ₩33,544 | ₩34,356 | ₩33,370 | ₩33,851 | +0.91% | 489.5만 |
|---|
| 2025.12.31 | ₩33,544 | ₩33,550 | ₩32,870 | ₩32,997 | -1.63% | 221만 |
|---|
| 2025.12.30 | ₩33,250 | ₩33,737 | ₩33,124 | ₩33,157 | -0.28% | 198.2만 |
|---|
| 2025.12.29 | ₩33,010 | ₩33,250 | ₩32,823 | ₩32,850 | -0.49% | 90.2만 |
|---|
| 2025.12.26 | ₩33,584 | ₩33,597 | ₩32,663 | ₩33,010 | -1.71% | 130.7만 |
|---|
| 2025.12.24 | ₩32,890 | ₩33,050 | ₩32,583 | ₩32,917 | +0.08% | 85.4만 |
|---|
| 2025.12.23 | ₩33,037 | ₩33,317 | ₩32,663 | ₩33,077 | +0.12% | 138.9만 |
|---|
| 2025.12.22 | ₩33,944 | ₩34,104 | ₩33,157 | ₩33,330 | -1.81% | 115만 |
|---|
| 2025.12.19 | ₩33,197 | ₩33,717 | ₩32,757 | ₩33,197 | 0.00% | 127만 |
|---|
| 2025.12.18 | ₩33,397 | ₩33,691 | ₩31,849 | ₩31,943 | -4.35% | 338.6만 |
|---|
| 2025.12.17 | ₩33,103 | ₩34,078 | ₩32,183 | ₩32,396 | -2.14% | 345.6만 |
|---|
| 2025.12.16 | ₩32,797 | ₩33,250 | ₩32,757 | ₩33,063 | +0.81% | 550만 |
|---|
| 2025.12.15 | ₩33,717 | ₩33,917 | ₩32,129 | ₩32,370 | -4.00% | 589만 |
|---|
| 2025.12.12 | ₩34,785 | ₩34,985 | ₩33,771 | ₩34,064 | -2.07% | 190.9만 |
|---|
| 2025.12.11 | ₩34,037 | ₩34,658 | ₩33,691 | ₩34,625 | +1.72% | 291.8만 |
|---|
| 2025.12.10 | ₩34,691 | ₩35,679 | ₩34,558 | ₩34,905 | +0.62% | 155.1만 |
|---|
| 2025.12.09 | ₩34,064 | ₩35,719 | ₩33,964 | ₩35,132 | +3.13% | 240.8만 |
|---|
| 2025.12.08 | ₩34,464 | ₩34,611 | ₩33,824 | ₩34,264 | -0.58% | 180만 |
|---|
| 2025.12.05 | ₩34,131 | ₩34,518 | ₩33,264 | ₩33,704 | -1.25% | 224.4만 |
|---|
| 2025.12.04 | ₩35,038 | ₩35,198 | ₩34,304 | ₩34,905 | -0.38% | 134.9만 |
|---|
| 2025.12.03 | ₩34,945 | ₩35,358 | ₩34,651 | ₩35,092 | +0.42% | 129.9만 |
|---|
| 2025.12.02 | ₩33,490 | ₩34,851 | ₩33,370 | ₩34,358 | +2.59% | 181만 |
|---|
| 2025.12.01 | ₩32,543 | ₩32,703 | ₩31,642 | ₩32,290 | -0.78% | 191.9만 |
|---|
| 2025.11.28 | ₩35,132 | ₩35,145 | ₩34,078 | ₩34,224 | -2.58% | 125.8만 |
|---|
| 2025.11.26 | ₩32,943 | ₩34,118 | ₩32,703 | ₩33,917 | +2.96% | 140.3만 |
|---|
| 2025.11.25 | ₩32,890 | ₩33,230 | ₩32,491 | ₩32,930 | +0.12% | 577.1만 |
|---|
| 2025.11.24 | ₩32,403 | ₩33,677 | ₩32,156 | ₩33,637 | +3.81% | 152.4만 |
|---|
| 2025.11.21 | ₩31,556 | ₩32,276 | ₩31,049 | ₩31,889 | +1.06% | 393.8만 |
|---|
| 2025.11.20 | ₩34,464 | ₩34,538 | ₩32,436 | ₩32,556 | -5.54% | 343.4만 |
|---|
| 2025.11.19 | ₩34,384 | ₩34,838 | ₩33,384 | ₩33,704 | -1.98% | 312.7만 |
|---|
| 2025.11.18 | ₩34,598 | ₩35,392 | ₩34,331 | ₩34,998 | +1.16% | 183.6만 |
|---|
| 2025.11.17 | ₩35,492 | ₩36,186 | ₩34,391 | ₩34,651 | -2.37% | 504.1만 |
|---|
| 2025.11.14 | ₩35,959 | ₩36,759 | ₩35,505 | ₩35,572 | -1.08% | 205.2만 |
|---|
| 2025.11.13 | ₩38,667 | ₩39,041 | ₩36,933 | ₩37,000 | -4.31% | 182.1만 |
|---|
| 2025.11.12 | ₩39,561 | ₩39,588 | ₩38,040 | ₩38,321 | -3.14% | 152.7만 |
|---|
| 2025.11.11 | ₩39,428 | ₩39,495 | ₩38,741 | ₩38,774 | -1.66% | 86.8만 |
|---|
| 2025.11.10 | ₩40,068 | ₩40,115 | ₩39,495 | ₩40,002 | -0.17% | 164.3만 |
|---|
| 2025.11.07 | ₩37,820 | ₩39,201 | ₩37,507 | ₩39,148 | +3.51% | 198.1만 |
|---|
| 2025.11.06 | ₩38,828 | ₩38,841 | ₩37,847 | ₩38,054 | -1.99% | 176.3만 |
|---|
| 2025.11.05 | ₩38,747 | ₩39,481 | ₩38,561 | ₩39,161 | +1.07% | 174.5만 |
|---|
| 2025.11.04 | ₩39,134 | ₩39,548 | ₩37,567 | ₩38,014 | -2.86% | 358.6만 |
|---|
| 2025.11.03 | ₩40,575 | ₩40,829 | ₩39,735 | ₩40,215 | -0.89% | 190.3만 |
|---|
| 2025.10.31 | ₩41,483 | ₩41,910 | ₩40,976 | ₩41,403 | -0.19% | 188.4만 |
|---|
| 2025.10.30 | ₩40,949 | ₩40,976 | ₩40,095 | ₩40,135 | -1.99% | 403.7만 |
|---|
| 2025.10.29 | ₩42,844 | ₩42,884 | ₩41,249 | ₩41,736 | -2.58% | 240.1만 |
|---|
| 2025.10.28 | ₩43,457 | ₩43,831 | ₩42,844 | ₩42,884 | -1.32% | 119.6만 |
|---|
| 2025.10.27 | ₩43,444 | ₩43,711 | ₩43,217 | ₩43,377 | -0.15% | 103.8만 |
|---|
| 2025.10.24 | ₩42,016 | ₩42,043 | ₩41,429 | ₩41,723 | -0.70% | 99.6만 |
|---|
| 2025.10.23 | ₩41,203 | ₩42,030 | ₩41,042 | ₩41,616 | +1.00% | 150.2만 |
|---|
| 2025.10.22 | ₩40,816 | ₩41,203 | ₩40,549 | ₩40,669 | -0.36% | 289만 |
|---|
| 2025.10.21 | ₩41,029 | ₩43,044 | ₩40,829 | ₩42,217 | +2.89% | 201.6만 |
|---|
| 2025.10.20 | ₩41,810 | ₩42,183 | ₩41,469 | ₩41,830 | +0.05% | 214.6만 |
|---|
| 2025.10.17 | ₩39,842 | ₩40,569 | ₩39,468 | ₩40,189 | +0.87% | 506.5만 |
|---|
| 2025.10.16 | ₩41,950 | ₩42,083 | ₩40,589 | ₩40,856 | -2.61% | 389.9만 |
|---|
| 2025.10.15 | ₩42,097 | ₩42,390 | ₩41,576 | ₩41,990 | -0.25% | 214만 |
|---|
| 2025.10.14 | ₩41,803 | ₩42,890 | ₩41,469 | ₩42,510 | +1.69% | 212.2만 |
|---|
| 2025.10.13 | ₩43,191 | ₩43,778 | ₩42,970 | ₩43,724 | +1.24% | 384.4만 |
|---|
| 2025.10.10 | ₩46,073 | ₩46,273 | ₩43,764 | ₩44,018 | -4.46% | 288.6만 |
|---|