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 | ₩31,299 | ₩31,452 | ₩31,058 | ₩31,065 | -0.75% | 25.5만 |
| 2026.10.08 | ₩31,058 | ₩31,239 | ₩30,350 | ₩30,871 | -0.60% | 86.8만 |
| 2026.10.07 | ₩31,432 | ₩31,579 | ₩31,245 | ₩31,486 | +0.17% | 43만 |
| 2026.10.06 | ₩32,501 | ₩32,741 | ₩32,261 | ₩32,341 | -0.49% | 37.7만 |
| 2026.10.05 | ₩32,528 | ₩32,755 | ₩32,100 | ₩32,394 | -0.41% | 38.5만 |
| 2026.10.02 | ₩32,728 | ₩32,935 | ₩31,699 | ₩31,846 | -2.69% | 78.1만 |
| 2026.10.01 | ₩31,526 | ₩32,194 | ₩31,506 | ₩31,953 | +1.36% | 53만 |
| 2026.09.30 | ₩32,167 | ₩32,314 | ₩31,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,553 |
| -1.91% |
| 55.1만 |
| 2026.09.29 | ₩31,873 | ₩31,893 | ₩31,299 | ₩31,579 | -0.92% | 55.5만 |
|---|
| 2026.09.28 | ₩31,539 | ₩31,860 | ₩31,172 | ₩31,499 | -0.13% | 69.1만 |
|---|
| 2026.09.25 | ₩31,766 | ₩31,846 | ₩31,406 | ₩31,740 | -0.08% | 55.1만 |
|---|
| 2026.09.24 | ₩31,619 | ₩32,067 | ₩31,486 | ₩31,860 | +0.76% | 54만 |
|---|
| 2026.09.23 | ₩32,327 | ₩32,448 | ₩31,566 | ₩31,940 | -1.20% | 50.9만 |
|---|
| 2026.09.22 | ₩32,367 | ₩32,755 | ₩32,287 | ₩32,581 | +0.66% | 50.6만 |
|---|
| 2026.09.21 | ₩32,060 | ₩32,822 | ₩32,020 | ₩32,661 | +1.88% | 85.4만 |
|---|
| 2026.09.18 | ₩29,495 | ₩30,764 | ₩29,495 | ₩30,671 | +3.99% | 74.9만 |
|---|
| 2026.09.17 | ₩28,854 | ₩29,068 | ₩28,680 | ₩28,894 | +0.14% | 29만 |
|---|
| 2026.09.16 | ₩28,600 | ₩28,881 | ₩28,320 | ₩28,694 | +0.33% | 63.9만 |
|---|
| 2026.09.15 | ₩29,055 | ₩29,201 | ₩28,320 | ₩28,761 | -1.01% | 126만 |
|---|
| 2026.09.14 | ₩29,375 | ₩29,950 | ₩29,375 | ₩29,816 | +1.50% | 43.5만 |
|---|
| 2026.09.11 | ₩29,255 | ₩30,150 | ₩29,028 | ₩29,201 | -0.18% | 108.6만 |
|---|
| 2026.09.10 | ₩29,028 | ₩29,268 | ₩28,974 | ₩29,121 | +0.32% | 85만 |
|---|
| 2026.09.09 | ₩30,056 | ₩30,083 | ₩29,469 | ₩29,549 | -1.69% | 91.8만 |
|---|
| 2026.09.08 | ₩29,562 | ₩29,823 | ₩29,308 | ₩29,629 | +0.23% | 97.2만 |
|---|
| 2026.09.04 | ₩29,950 | ₩30,177 | ₩29,709 | ₩30,163 | +0.71% | 107.2만 |
|---|
| 2026.09.03 | ₩29,629 | ₩30,905 | ₩29,629 | ₩30,885 | +4.24% | 81.6만 |
|---|
| 2026.09.02 | ₩29,028 | ₩29,282 | ₩28,914 | ₩29,228 | +0.69% | 134만 |
|---|
| 2026.09.01 | ₩29,415 | ₩29,616 | ₩28,854 | ₩29,175 | -0.82% | 81.9만 |
|---|
| 2026.08.31 | ₩29,482 | ₩29,936 | ₩29,348 | ₩29,776 | +1.00% | 235.2만 |
|---|
| 2026.08.28 | ₩29,936 | ₩30,177 | ₩29,055 | ₩29,268 | -2.23% | 409만 |
|---|
| 2026.08.27 | ₩29,963 | ₩30,541 | ₩29,816 | ₩30,177 | +0.71% | 320.9만 |
|---|
| 2026.08.26 | ₩29,495 | ₩29,709 | ₩29,322 | ₩29,656 | +0.54% | 55.1만 |
|---|
| 2026.08.25 | ₩29,722 | ₩30,063 | ₩29,502 | ₩29,829 | +0.36% | 94만 |
|---|
| 2026.08.24 | ₩29,843 | ₩30,217 | ₩29,415 | ₩29,763 | -0.27% | 147.1만 |
|---|
| 2026.08.21 | ₩29,135 | ₩29,415 | ₩28,801 | ₩29,095 | -0.14% | 150만 |
|---|
| 2026.08.20 | ₩27,171 | ₩27,558 | ₩26,864 | ₩27,478 | +1.13% | 159.9만 |
|---|
| 2026.08.19 | ₩24,526 | ₩26,329 | ₩24,473 | ₩25,875 | +5.50% | 236만 |
|---|
| 2026.08.18 | ₩24,172 | ₩24,566 | ₩24,165 | ₩24,406 | +0.97% | 70.7만 |
|---|
| 2026.08.17 | ₩23,965 | ₩24,386 | ₩23,952 | ₩24,259 | +1.23% | 321.6만 |
|---|
| 2026.08.14 | ₩23,698 | ₩23,865 | ₩23,604 | ₩23,758 | +0.25% | 68.2만 |
|---|
| 2026.08.13 | ₩23,992 | ₩24,152 | ₩23,725 | ₩23,925 | -0.28% | 48.9만 |
|---|
| 2026.08.12 | ₩24,125 | ₩24,179 | ₩23,891 | ₩23,938 | -0.78% | 49.2만 |
|---|
| 2026.08.11 | ₩24,219 | ₩24,245 | ₩23,871 | ₩23,978 | -0.99% | 69만 |
|---|
| 2026.08.10 | ₩24,499 | ₩24,513 | ₩24,072 | ₩24,165 | -1.36% | 120.1만 |
|---|
| 2026.08.07 | ₩24,593 | ₩24,673 | ₩24,366 | ₩24,513 | -0.33% | 106.7만 |
|---|
| 2026.08.06 | ₩24,259 | ₩24,533 | ₩24,205 | ₩24,326 | +0.28% | 100.2만 |
|---|
| 2026.08.05 | ₩24,219 | ₩24,513 | ₩24,112 | ₩24,486 | +1.10% | 139.2만 |
|---|
| 2026.08.04 | ₩24,085 | ₩24,326 | ₩24,018 | ₩24,259 | +0.72% | 176.8만 |
|---|
| 2026.08.03 | ₩23,684 | ₩24,185 | ₩23,604 | ₩24,112 | +1.80% | 176.7만 |
|---|
| 2026.07.31 | ₩24,085 | ₩24,085 | ₩23,564 | ₩23,751 | -1.39% | 152.3만 |
|---|
| 2026.07.30 | ₩24,473 | ₩24,593 | ₩24,392 | ₩24,459 | -0.05% | 118.3만 |
|---|
| 2026.07.29 | ₩24,232 | ₩24,433 | ₩23,972 | ₩23,992 | -0.99% | 125.1만 |
|---|
| 2026.07.28 | ₩23,885 | ₩24,192 | ₩23,684 | ₩24,105 | +0.92% | 102만 |
|---|
| 2026.07.27 | ₩24,499 | ₩24,807 | ₩24,326 | ₩24,526 | +0.11% | 80.3만 |
|---|
| 2026.07.24 | ₩24,306 | ₩24,326 | ₩24,058 | ₩24,245 | -0.25% | 58.9만 |
|---|
| 2026.07.23 | ₩24,539 | ₩24,620 | ₩24,406 | ₩24,479 | -0.24% | 65.6만 |
|---|
| 2026.07.22 | ₩24,766 | ₩25,074 | ₩24,766 | ₩24,913 | +0.59% | 69.6만 |
|---|
| 2026.07.21 | ₩25,074 | ₩25,287 | ₩24,953 | ₩25,107 | +0.13% | 69.6만 |
|---|
| 2026.07.20 | ₩24,352 | ₩24,833 | ₩24,192 | ₩24,606 | +1.04% | 91.4만 |
|---|
| 2026.07.17 | ₩23,738 | ₩24,312 | ₩23,598 | ₩24,219 | +2.03% | 62.4만 |
|---|
| 2026.07.16 | ₩24,272 | ₩24,499 | ₩24,165 | ₩24,259 | -0.06% | 58만 |
|---|
| 2026.07.15 | ₩24,673 | ₩24,753 | ₩24,446 | ₩24,526 | -0.60% | 80.1만 |
|---|
| 2026.07.14 | ₩24,152 | ₩24,526 | ₩24,005 | ₩24,392 | +1.00% | 132.1만 |
|---|
| 2026.07.13 | ₩23,591 | ₩23,753 | ₩23,337 | ₩23,497 | -0.40% | 139.8만 |
|---|
| 2026.07.10 | ₩24,219 | ₩24,439 | ₩24,065 | ₩24,152 | -0.28% | 67.8만 |
|---|
| 2026.07.09 | ₩23,658 | ₩23,978 | ₩23,604 | ₩23,885 | +0.96% | 59.4만 |
|---|
| 2026.07.08 | ₩23,324 | ₩23,558 | ₩23,230 | ₩23,497 | +0.74% | 148.6만 |
|---|
| 2026.07.07 | ₩23,805 | ₩24,252 | ₩23,658 | ₩24,112 | +1.29% | 79.2만 |
|---|
| 2026.07.06 | ₩23,204 | ₩24,139 | ₩23,150 | ₩24,058 | +3.68% | 124.7만 |
|---|
| 2026.07.02 | ₩23,297 | ₩23,484 | ₩23,097 | ₩23,204 | -0.40% | 132.8만 |
|---|
| 2026.07.01 | ₩22,202 | ₩22,843 | ₩22,115 | ₩22,656 | +2.05% | 67.8만 |
|---|
| 2026.06.30 | ₩22,068 | ₩22,349 | ₩21,948 | ₩22,188 | +0.54% | 115.1만 |
|---|
| 2026.06.29 | ₩22,629 | ₩22,890 | ₩22,255 | ₩22,803 | +0.77% | 259.8만 |
|---|
| 2026.06.26 | ₩22,215 | ₩22,843 | ₩22,188 | ₩22,536 | +1.44% | 116.8만 |
|---|
| 2026.06.25 | ₩23,083 | ₩23,110 | ₩21,908 | ₩22,362 | -3.13% | 457.6만 |
|---|
| 2026.06.24 | ₩23,317 | ₩23,431 | ₩22,302 | ₩22,602 | -3.07% | 165.6만 |
|---|
| 2026.06.23 | ₩23,417 | ₩23,711 | ₩23,377 | ₩23,538 | +0.51% | 84.2만 |
|---|
| 2026.06.22 | ₩24,539 | ₩24,753 | ₩24,252 | ₩24,326 | -0.87% | 163.6만 |
|---|
| 2026.06.18 | ₩24,286 | ₩24,299 | ₩23,511 | ₩23,778 | -2.09% | 252.2만 |
|---|
| 2026.06.17 | ₩24,499 | ₩25,074 | ₩24,192 | ₩24,245 | -1.04% | 110.3만 |
|---|
| 2026.06.16 | ₩24,927 | ₩25,007 | ₩24,666 | ₩24,793 | -0.54% | 59.6만 |
|---|
| 2026.06.15 | ₩25,247 | ₩25,408 | ₩25,034 | ₩25,167 | -0.32% | 82.6만 |
|---|
| 2026.06.12 | ₩23,925 | ₩24,312 | ₩23,791 | ₩24,005 | +0.34% | 137.7만 |
|---|
| 2026.06.11 | ₩23,698 | ₩24,125 | ₩23,517 | ₩24,005 | +1.30% | 109.9만 |
|---|
| 2026.06.10 | ₩23,217 | ₩23,725 | ₩23,217 | ₩23,377 | +0.69% | 210.7만 |
|---|
| 2026.06.09 | ₩23,551 | ₩23,591 | ₩22,936 | ₩23,431 | -0.51% | 118.4만 |
|---|
| 2026.06.08 | ₩24,018 | ₩24,245 | ₩23,898 | ₩23,938 | -0.33% | 141.5만 |
|---|
| 2026.06.05 | ₩23,457 | ₩23,524 | ₩22,329 | ₩22,776 | -2.90% | 468.5만 |
|---|
| 2026.06.04 | ₩23,871 | ₩24,346 | ₩23,751 | ₩24,005 | +0.56% | 185.7만 |
|---|
| 2026.06.03 | ₩25,207 | ₩25,354 | ₩24,633 | ₩24,686 | -2.07% | 190.9만 |
|---|
| 2026.06.02 | ₩26,036 | ₩26,062 | ₩25,074 | ₩25,394 | -2.46% | 192.7만 |
|---|
| 2026.06.01 | ₩27,104 | ₩27,171 | ₩26,670 | ₩26,997 | -0.39% | 141.4만 |
|---|
| 2026.05.29 | ₩27,572 | ₩28,039 | ₩27,358 | ₩27,732 | +0.58% | 91.2만 |
|---|
| 2026.05.28 | ₩27,598 | ₩27,812 | ₩27,385 | ₩27,705 | +0.39% | 95.2만 |
|---|
| 2026.05.27 | ₩28,360 | ₩28,473 | ₩28,160 | ₩28,293 | -0.24% | 110.5만 |
|---|
| 2026.05.26 | ₩28,974 | ₩29,482 | ₩28,587 | ₩28,667 | -1.06% | 122만 |
|---|
| 2026.05.22 | ₩29,175 | ₩29,201 | ₩28,574 | ₩28,640 | -1.83% | 53.4만 |
|---|
| 2026.05.21 | ₩29,188 | ₩29,482 | ₩28,948 | ₩29,322 | +0.46% | 44.6만 |
|---|
| 2026.05.20 | ₩29,161 | ₩29,395 | ₩29,028 | ₩29,335 | +0.60% | 59.9만 |
|---|
| 2026.05.19 | ₩28,921 | ₩29,081 | ₩28,734 | ₩29,001 | +0.28% | 49.8만 |
|---|
| 2026.05.18 | ₩29,188 | ₩29,188 | ₩28,707 | ₩29,014 | -0.59% | 101.2만 |
|---|
| 2026.05.15 | ₩30,230 | ₩30,230 | ₩29,696 | ₩29,869 | -1.19% | 83만 |
|---|
| 2026.05.14 | ₩30,177 | ₩31,005 | ₩30,056 | ₩30,764 | +1.95% | 82.7만 |
|---|
| 2026.05.13 | ₩30,257 | ₩30,283 | ₩29,736 | ₩30,056 | -0.66% | 125.1만 |
|---|
| 2026.05.12 | ₩30,444 | ₩30,557 | ₩30,150 | ₩30,524 | +0.26% | 63.5만 |
|---|
| 2026.05.11 | ₩30,631 | ₩31,032 | ₩30,390 | ₩30,965 | +1.09% | 186.1만 |
|---|
| 2026.05.08 | ₩30,070 | ₩30,377 | ₩30,030 | ₩30,297 | +0.76% | 57.8만 |
|---|
| 2026.05.07 | ₩30,591 | ₩30,591 | ₩30,030 | ₩30,283 | -1.00% | 95.9만 |
|---|
| 2026.05.06 | ₩30,965 | ₩30,991 | ₩30,644 | ₩30,778 | -0.60% | 62.8만 |
|---|
| 2026.05.05 | ₩30,778 | ₩30,871 | ₩30,584 | ₩30,845 | +0.22% | 132.7만 |
|---|
| 2026.05.04 | ₩29,816 | ₩30,511 | ₩29,656 | ₩30,230 | +1.39% | 132.3만 |
|---|
| 2026.05.01 | ₩29,602 | ₩29,849 | ₩29,495 | ₩29,642 | +0.14% | 145.1만 |
|---|
| 2026.04.30 | ₩28,787 | ₩28,961 | ₩28,734 | ₩28,854 | +0.23% | 67.5만 |
|---|
| 2026.04.29 | ₩29,068 | ₩29,068 | ₩28,306 | ₩28,507 | -1.93% | 131.9만 |
|---|
| 2026.04.28 | ₩28,774 | ₩28,868 | ₩28,580 | ₩28,841 | +0.23% | 49.5만 |
|---|
| 2026.04.27 | ₩29,348 | ₩29,575 | ₩28,894 | ₩29,041 | -1.05% | 105.2만 |
|---|
| 2026.04.24 | ₩29,549 | ₩29,589 | ₩29,242 | ₩29,348 | -0.68% | 76.5만 |
|---|
| 2026.04.23 | ₩29,335 | ₩29,722 | ₩29,095 | ₩29,368 | +0.11% | 155.5만 |
|---|
| 2026.04.22 | ₩29,669 | ₩30,030 | ₩29,589 | ₩29,803 | +0.45% | 134.2만 |
|---|
| 2026.04.21 | ₩28,734 | ₩28,934 | ₩28,280 | ₩28,333 | -1.39% | 108.1만 |
|---|
| 2026.04.20 | ₩28,427 | ₩28,908 | ₩28,246 | ₩28,814 | +1.36% | 81.8만 |
|---|
| 2026.04.17 | ₩28,948 | ₩29,616 | ₩28,807 | ₩29,282 | +1.15% | 188.6만 |
|---|
| 2026.04.16 | ₩28,320 | ₩28,493 | ₩27,679 | ₩28,480 | +0.57% | 116만 |
|---|
| 2026.04.15 | ₩28,106 | ₩28,440 | ₩27,819 | ₩28,353 | +0.88% | 65.1만 |
|---|
| 2026.04.14 | ₩28,173 | ₩28,761 | ₩27,919 | ₩28,079 | -0.33% | 169.2만 |
|---|
| 2026.04.13 | ₩26,890 | ₩27,772 | ₩26,764 | ₩27,732 | +3.13% | 121.4만 |
|---|
| 2026.04.10 | ₩27,318 | ₩27,719 | ₩27,171 | ₩27,719 | +1.47% | 109.3만 |
|---|
| 2026.04.09 | ₩26,877 | ₩27,411 | ₩26,650 | ₩27,264 | +1.44% | 161.4만 |
|---|
| 2026.04.08 | ₩27,398 | ₩27,398 | ₩26,703 | ₩26,957 | -1.61% | 103.4만 |
|---|
| 2026.04.07 | ₩25,875 | ₩26,089 | ₩25,581 | ₩26,062 | +0.72% | 217.1만 |
|---|
| 2026.04.06 | ₩26,263 | ₩26,570 | ₩26,142 | ₩26,349 | +0.33% | 209.6만 |
|---|
| 2026.04.02 | ₩24,980 | ₩25,481 | ₩24,827 | ₩25,314 | +1.34% | 143.9만 |
|---|
| 2026.04.01 | ₩25,902 | ₩26,129 | ₩25,648 | ₩25,755 | -0.57% | 325.3만 |
|---|
| 2026.03.31 | ₩25,207 | ₩25,889 | ₩25,087 | ₩25,595 | +1.54% | 253.2만 |
|---|
| 2026.03.30 | ₩25,615 | ₩25,688 | ₩25,007 | ₩25,127 | -1.90% | 151만 |
|---|
| 2026.03.27 | ₩25,181 | ₩25,194 | ₩24,753 | ₩24,927 | -1.01% | 241.6만 |
|---|
| 2026.03.26 | ₩26,209 | ₩26,383 | ₩25,728 | ₩25,862 | -1.33% | 144.2만 |
|---|
| 2026.03.25 | ₩27,037 | ₩27,184 | ₩26,663 | ₩26,784 | -0.94% | 146.5만 |
|---|
| 2026.03.24 | ₩26,677 | ₩26,730 | ₩26,029 | ₩26,182 | -1.85% | 185만 |
|---|
| 2026.03.23 | ₩26,730 | ₩27,118 | ₩26,476 | ₩26,690 | -0.15% | 179.8만 |
|---|
| 2026.03.20 | ₩26,643 | ₩26,643 | ₩26,223 | ₩26,503 | -0.53% | 118.2만 |
|---|
| 2026.03.19 | ₩26,196 | ₩26,663 | ₩25,989 | ₩26,530 | +1.27% | 161.7만 |
|---|
| 2026.03.18 | ₩27,371 | ₩27,411 | ₩26,797 | ₩26,837 | -1.95% | 171.4만 |
|---|
| 2026.03.17 | ₩27,839 | ₩28,313 | ₩27,745 | ₩28,186 | +1.25% | 159.5만 |
|---|
| 2026.03.16 | ₩27,919 | ₩28,160 | ₩27,578 | ₩27,959 | +0.14% | 258.9만 |
|---|
| 2026.03.13 | ₩27,598 | ₩27,959 | ₩26,784 | ₩26,897 | -2.54% | 211만 |
|---|
| 2026.03.12 | ₩26,490 | ₩26,703 | ₩26,196 | ₩26,610 | +0.45% | 192.3만 |
|---|
| 2026.03.11 | ₩26,516 | ₩26,957 | ₩26,343 | ₩26,677 | +0.60% | 231.3만 |
|---|
| 2026.03.10 | ₩26,797 | ₩27,118 | ₩26,182 | ₩26,476 | -1.20% | 240.3만 |
|---|
| 2026.03.09 | ₩25,969 | ₩26,276 | ₩25,795 | ₩26,076 | +0.41% | 230.5만 |
|---|
| 2026.03.06 | ₩26,062 | ₩26,102 | ₩25,595 | ₩25,742 | -1.23% | 173.5만 |
|---|
| 2026.03.05 | ₩27,411 | ₩27,518 | ₩26,690 | ₩26,917 | -1.80% | 252.2만 |
|---|
| 2026.03.04 | ₩27,104 | ₩27,986 | ₩26,944 | ₩27,625 | +1.92% | 403만 |
|---|
| 2026.03.03 | ₩25,354 | ₩26,062 | ₩24,994 | ₩25,782 | +1.69% | 344.9만 |
|---|
| 2026.03.02 | ₩24,780 | ₩26,490 | ₩24,766 | ₩26,116 | +5.39% | 377.7만 |
|---|
| 2026.02.27 | ₩25,007 | ₩25,074 | ₩24,606 | ₩24,780 | -0.91% | 218.8만 |
|---|
| 2026.02.26 | ₩25,728 | ₩25,802 | ₩25,141 | ₩25,474 | -0.99% | 339.2만 |
|---|
| 2026.02.25 | ₩25,154 | ₩26,276 | ₩25,014 | ₩26,142 | +3.93% | 207.2만 |
|---|
| 2026.02.24 | ₩23,818 | ₩24,459 | ₩23,731 | ₩24,366 | +2.30% | 172.3만 |
|---|
| 2026.02.23 | ₩24,980 | ₩25,020 | ₩24,139 | ₩24,352 | -2.51% | 312.8만 |
|---|
| 2026.02.20 | ₩25,301 | ₩25,715 | ₩25,141 | ₩25,581 | +1.11% | 201.4만 |
|---|
| 2026.02.19 | ₩24,940 | ₩25,388 | ₩24,780 | ₩25,328 | +1.55% | 123.2만 |
|---|
| 2026.02.18 | ₩25,314 | ₩25,815 | ₩24,873 | ₩25,007 | -1.21% | 142.9만 |
|---|
| 2026.02.17 | ₩25,702 | ₩25,782 | ₩25,154 | ₩25,581 | -0.47% | 194.5만 |
|---|
| 2026.02.13 | ₩25,434 | ₩26,223 | ₩25,254 | ₩25,969 | +2.10% | 171.8만 |
|---|
| 2026.02.12 | ₩25,675 | ₩25,782 | ₩24,579 | ₩24,686 | -3.85% | 226.5만 |
|---|
| 2026.02.11 | ₩25,702 | ₩25,771 | ₩24,820 | ₩25,501 | -0.78% | 221.9만 |
|---|
| 2026.02.10 | ₩26,129 | ₩26,436 | ₩25,635 | ₩25,982 | -0.56% | 203만 |
|---|
| 2026.02.09 | ₩26,062 | ₩26,870 | ₩25,862 | ₩26,744 | +2.61% | 262.9만 |
|---|
| 2026.02.06 | ₩25,354 | ₩27,011 | ₩25,354 | ₩26,476 | +4.43% | 311.8만 |
|---|
| 2026.02.05 | ₩26,436 | ₩26,744 | ₩23,517 | ₩24,058 | -8.99% | 631.2만 |
|---|
| 2026.02.04 | ₩28,387 | ₩28,574 | ₩27,211 | ₩27,719 | -2.35% | 347.4만 |
|---|
| 2026.02.03 | ₩29,629 | ₩29,629 | ₩27,532 | ₩28,854 | -2.61% | 824.5만 |
|---|
| 2026.02.02 | ₩29,469 | ₩29,976 | ₩29,308 | ₩29,455 | -0.05% | 1366.4만 |
|---|
| 2026.01.30 | ₩31,312 | ₩31,953 | ₩30,898 | ₩31,659 | +1.11% | 396.8만 |
|---|
| 2026.01.29 | ₩33,142 | ₩33,162 | ₩31,426 | ₩31,740 | -4.23% | 238만 |
|---|
| 2026.01.28 | ₩33,984 | ₩34,184 | ₩33,543 | ₩33,636 | -1.02% | 137.4만 |
|---|
| 2026.01.27 | ₩33,316 | ₩33,770 | ₩32,942 | ₩33,743 | +1.28% | 135.9만 |
|---|
| 2026.01.26 | ₩33,089 | ₩33,543 | ₩32,875 | ₩33,062 | -0.08% | 122.9만 |
|---|
| 2026.01.23 | ₩33,823 | ₩34,438 | ₩33,409 | ₩33,797 | -0.08% | 112만 |
|---|
| 2026.01.22 | ₩33,783 | ₩33,957 | ₩33,396 | ₩33,743 | -0.12% | 186.3만 |
|---|
| 2026.01.21 | ₩33,797 | ₩34,184 | ₩32,928 | ₩34,024 | +0.67% | 277.7만 |
|---|
| 2026.01.20 | ₩34,318 | ₩34,491 | ₩33,690 | ₩33,823 | -1.44% | 232.1만 |
|---|
| 2026.01.16 | ₩36,201 | ₩36,215 | ₩35,600 | ₩36,108 | -0.26% | 221.4만 |
|---|
| 2026.01.15 | ₩36,549 | ₩36,655 | ₩35,907 | ₩35,988 | -1.54% | 160.3만 |
|---|
| 2026.01.14 | ₩36,121 | ₩37,003 | ₩36,034 | ₩36,896 | +2.14% | 194.5만 |
|---|
| 2026.01.13 | ₩34,892 | ₩35,734 | ₩34,779 | ₩35,694 | +2.30% | 143.1만 |
|---|
| 2026.01.12 | ₩34,077 | ₩34,872 | ₩34,051 | ₩34,531 | +1.33% | 198.4만 |
|---|
| 2026.01.09 | ₩34,171 | ₩34,745 | ₩33,917 | ₩34,077 | -0.27% | 186만 |
|---|
| 2026.01.08 | ₩33,817 | ₩34,531 | ₩33,690 | ₩34,318 | +1.48% | 99.6만 |
|---|
| 2026.01.07 | ₩34,545 | ₩34,772 | ₩34,224 | ₩34,344 | -0.58% | 91.1만 |
|---|
| 2026.01.06 | ₩35,627 | ₩35,654 | ₩34,465 | ₩34,919 | -1.99% | 220.6만 |
|---|
| 2026.01.05 | ₩35,026 | ₩35,821 | ₩34,905 | ₩35,613 | +1.68% | 220.9만 |
|---|
| 2026.01.02 | ₩33,583 | ₩34,397 | ₩33,409 | ₩33,890 | +0.91% | 489.5만 |
|---|
| 2025.12.31 | ₩33,583 | ₩33,590 | ₩32,908 | ₩33,035 | -1.63% | 221만 |
|---|
| 2025.12.30 | ₩33,289 | ₩33,777 | ₩33,162 | ₩33,196 | -0.28% | 198.2만 |
|---|
| 2025.12.29 | ₩33,049 | ₩33,289 | ₩32,862 | ₩32,888 | -0.49% | 90.2만 |
|---|
| 2025.12.26 | ₩33,623 | ₩33,636 | ₩32,701 | ₩33,049 | -1.71% | 130.7만 |
|---|
| 2025.12.24 | ₩32,928 | ₩33,089 | ₩32,621 | ₩32,955 | +0.08% | 85.4만 |
|---|
| 2025.12.23 | ₩33,075 | ₩33,356 | ₩32,701 | ₩33,115 | +0.12% | 138.9만 |
|---|
| 2025.12.22 | ₩33,984 | ₩34,144 | ₩33,196 | ₩33,369 | -1.81% | 115만 |
|---|
| 2025.12.19 | ₩33,236 | ₩33,757 | ₩32,795 | ₩33,236 | 0.00% | 127만 |
|---|
| 2025.12.18 | ₩33,436 | ₩33,730 | ₩31,887 | ₩31,980 | -4.35% | 338.6만 |
|---|
| 2025.12.17 | ₩33,142 | ₩34,117 | ₩32,220 | ₩32,434 | -2.14% | 345.6만 |
|---|
| 2025.12.16 | ₩32,835 | ₩33,289 | ₩32,795 | ₩33,102 | +0.81% | 550만 |
|---|
| 2025.12.15 | ₩33,757 | ₩33,957 | ₩32,167 | ₩32,407 | -4.00% | 589만 |
|---|
| 2025.12.12 | ₩34,825 | ₩35,026 | ₩33,810 | ₩34,104 | -2.07% | 190.9만 |
|---|
| 2025.12.11 | ₩34,077 | ₩34,698 | ₩33,730 | ₩34,665 | +1.72% | 291.8만 |
|---|
| 2025.12.10 | ₩34,732 | ₩35,720 | ₩34,598 | ₩34,946 | +0.62% | 155.1만 |
|---|
| 2025.12.09 | ₩34,104 | ₩35,760 | ₩34,004 | ₩35,173 | +3.13% | 240.8만 |
|---|
| 2025.12.08 | ₩34,505 | ₩34,652 | ₩33,864 | ₩34,304 | -0.58% | 180만 |
|---|
| 2025.12.05 | ₩34,171 | ₩34,558 | ₩33,302 | ₩33,743 | -1.25% | 224.4만 |
|---|
| 2025.12.04 | ₩35,079 | ₩35,239 | ₩34,344 | ₩34,946 | -0.38% | 134.9만 |
|---|
| 2025.12.03 | ₩34,986 | ₩35,400 | ₩34,692 | ₩35,133 | +0.42% | 129.9만 |
|---|
| 2025.12.02 | ₩33,530 | ₩34,892 | ₩33,409 | ₩34,398 | +2.59% | 181만 |
|---|
| 2025.12.01 | ₩32,581 | ₩32,741 | ₩31,679 | ₩32,327 | -0.78% | 191.9만 |
|---|
| 2025.11.28 | ₩35,173 | ₩35,186 | ₩34,117 | ₩34,264 | -2.58% | 125.8만 |
|---|
| 2025.11.26 | ₩32,982 | ₩34,157 | ₩32,741 | ₩33,957 | +2.96% | 140.3만 |
|---|
| 2025.11.25 | ₩32,928 | ₩33,269 | ₩32,529 | ₩32,969 | +0.12% | 577.1만 |
|---|
| 2025.11.24 | ₩32,441 | ₩33,717 | ₩32,194 | ₩33,677 | +3.81% | 152.4만 |
|---|
| 2025.11.21 | ₩31,593 | ₩32,314 | ₩31,085 | ₩31,927 | +1.06% | 393.8만 |
|---|
| 2025.11.20 | ₩34,505 | ₩34,578 | ₩32,474 | ₩32,594 | -5.54% | 343.4만 |
|---|
| 2025.11.19 | ₩34,425 | ₩34,879 | ₩33,423 | ₩33,743 | -1.98% | 312.7만 |
|---|
| 2025.11.18 | ₩34,638 | ₩35,433 | ₩34,371 | ₩35,039 | +1.16% | 183.6만 |
|---|
| 2025.11.17 | ₩35,533 | ₩36,228 | ₩34,431 | ₩34,692 | -2.37% | 504.1만 |
|---|
| 2025.11.14 | ₩36,001 | ₩36,802 | ₩35,547 | ₩35,613 | -1.08% | 205.2만 |
|---|
| 2025.11.13 | ₩38,713 | ₩39,087 | ₩36,976 | ₩37,043 | -4.31% | 182.1만 |
|---|
| 2025.11.12 | ₩39,608 | ₩39,634 | ₩38,085 | ₩38,365 | -3.14% | 152.7만 |
|---|
| 2025.11.11 | ₩39,474 | ₩39,541 | ₩38,786 | ₩38,820 | -1.66% | 86.8만 |
|---|
| 2025.11.10 | ₩40,115 | ₩40,162 | ₩39,541 | ₩40,048 | -0.17% | 164.3만 |
|---|
| 2025.11.07 | ₩37,864 | ₩39,247 | ₩37,550 | ₩39,194 | +3.51% | 198.1만 |
|---|
| 2025.11.06 | ₩38,873 | ₩38,886 | ₩37,891 | ₩38,098 | -1.99% | 176.3만 |
|---|
| 2025.11.05 | ₩38,793 | ₩39,528 | ₩38,606 | ₩39,207 | +1.07% | 174.5만 |
|---|
| 2025.11.04 | ₩39,180 | ₩39,594 | ₩37,611 | ₩38,058 | -2.86% | 358.6만 |
|---|
| 2025.11.03 | ₩40,623 | ₩40,877 | ₩39,781 | ₩40,262 | -0.89% | 190.3만 |
|---|
| 2025.10.31 | ₩41,531 | ₩41,959 | ₩41,024 | ₩41,451 | -0.19% | 188.4만 |
|---|
| 2025.10.30 | ₩40,997 | ₩41,024 | ₩40,142 | ₩40,182 | -1.99% | 403.7만 |
|---|
| 2025.10.29 | ₩42,894 | ₩42,934 | ₩41,297 | ₩41,785 | -2.58% | 240.1만 |
|---|
| 2025.10.28 | ₩43,508 | ₩43,882 | ₩42,894 | ₩42,934 | -1.32% | 119.6만 |
|---|
| 2025.10.27 | ₩43,495 | ₩43,762 | ₩43,268 | ₩43,428 | -0.15% | 103.8만 |
|---|
| 2025.10.24 | ₩42,066 | ₩42,092 | ₩41,478 | ₩41,772 | -0.70% | 99.6만 |
|---|
| 2025.10.23 | ₩41,251 | ₩42,079 | ₩41,090 | ₩41,665 | +1.00% | 150.2만 |
|---|
| 2025.10.22 | ₩40,863 | ₩41,251 | ₩40,596 | ₩40,716 | -0.36% | 289만 |
|---|
| 2025.10.21 | ₩41,077 | ₩43,094 | ₩40,877 | ₩42,266 | +2.89% | 201.6만 |
|---|
| 2025.10.20 | ₩41,859 | ₩42,233 | ₩41,518 | ₩41,879 | +0.05% | 214.6만 |
|---|
| 2025.10.17 | ₩39,888 | ₩40,616 | ₩39,514 | ₩40,236 | +0.87% | 506.5만 |
|---|
| 2025.10.16 | ₩41,999 | ₩42,132 | ₩40,636 | ₩40,903 | -2.61% | 389.9만 |
|---|
| 2025.10.15 | ₩42,146 | ₩42,440 | ₩41,625 | ₩42,039 | -0.25% | 214만 |
|---|
| 2025.10.14 | ₩41,852 | ₩42,941 | ₩41,518 | ₩42,560 | +1.69% | 212.2만 |
|---|
| 2025.10.13 | ₩43,241 | ₩43,829 | ₩43,021 | ₩43,775 | +1.24% | 384.4만 |
|---|
| 2025.10.10 | ₩46,127 | ₩46,327 | ₩43,816 | ₩44,069 | -4.46% | 288.6만 |
|---|