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 | ₩31,295 | ₩31,449 | ₩31,055 | ₩31,061 | -0.75% | 25.5만 |
| 2026.10.08 | ₩31,055 | ₩31,235 | ₩30,347 | ₩30,868 | -0.60% | 86.8만 |
| 2026.10.07 | ₩31,429 | ₩31,575 | ₩31,242 | ₩31,482 | +0.17% | 43만 |
| 2026.10.06 | ₩32,497 | ₩32,738 | ₩32,257 | ₩32,337 | -0.49% | 37.7만 |
| 2026.10.05 | ₩32,524 | ₩32,751 | ₩32,096 | ₩32,390 | -0.41% | 38.5만 |
| 2026.10.02 | ₩32,724 | ₩32,931 | ₩31,696 | ₩31,843 | -2.69% | 78.1만 |
| 2026.10.01 | ₩31,522 | ₩32,190 | ₩31,502 | ₩31,949 | +1.36% | 53만 |
| 2026.09.30 | ₩32,163 | ₩32,310 | ₩31,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,549 |
| -1.91% |
| 55.1만 |
| 2026.09.29 | ₩31,869 | ₩31,889 | ₩31,295 | ₩31,575 | -0.92% | 55.5만 |
|---|
| 2026.09.28 | ₩31,535 | ₩31,856 | ₩31,168 | ₩31,495 | -0.13% | 69.1만 |
|---|
| 2026.09.25 | ₩31,762 | ₩31,843 | ₩31,402 | ₩31,736 | -0.08% | 55.1만 |
|---|
| 2026.09.24 | ₩31,616 | ₩32,063 | ₩31,482 | ₩31,856 | +0.76% | 54만 |
|---|
| 2026.09.23 | ₩32,323 | ₩32,444 | ₩31,562 | ₩31,936 | -1.20% | 50.9만 |
|---|
| 2026.09.22 | ₩32,364 | ₩32,751 | ₩32,283 | ₩32,577 | +0.66% | 50.6만 |
|---|
| 2026.09.21 | ₩32,056 | ₩32,818 | ₩32,016 | ₩32,657 | +1.88% | 85.4만 |
|---|
| 2026.09.18 | ₩29,492 | ₩30,761 | ₩29,492 | ₩30,667 | +3.99% | 74.9만 |
|---|
| 2026.09.17 | ₩28,851 | ₩29,064 | ₩28,677 | ₩28,891 | +0.14% | 29만 |
|---|
| 2026.09.16 | ₩28,597 | ₩28,877 | ₩28,316 | ₩28,690 | +0.33% | 63.9만 |
|---|
| 2026.09.15 | ₩29,051 | ₩29,198 | ₩28,316 | ₩28,757 | -1.01% | 126만 |
|---|
| 2026.09.14 | ₩29,372 | ₩29,946 | ₩29,372 | ₩29,812 | +1.50% | 43.5만 |
|---|
| 2026.09.11 | ₩29,251 | ₩30,146 | ₩29,024 | ₩29,198 | -0.18% | 108.6만 |
|---|
| 2026.09.10 | ₩29,024 | ₩29,265 | ₩28,971 | ₩29,118 | +0.32% | 85만 |
|---|
| 2026.09.09 | ₩30,053 | ₩30,080 | ₩29,465 | ₩29,545 | -1.69% | 91.8만 |
|---|
| 2026.09.08 | ₩29,559 | ₩29,819 | ₩29,305 | ₩29,625 | +0.23% | 97.2만 |
|---|
| 2026.09.04 | ₩29,946 | ₩30,173 | ₩29,706 | ₩30,160 | +0.71% | 107.2만 |
|---|
| 2026.09.03 | ₩29,625 | ₩30,901 | ₩29,625 | ₩30,881 | +4.24% | 81.6만 |
|---|
| 2026.09.02 | ₩29,024 | ₩29,278 | ₩28,911 | ₩29,225 | +0.69% | 134만 |
|---|
| 2026.09.01 | ₩29,412 | ₩29,612 | ₩28,851 | ₩29,171 | -0.82% | 81.9만 |
|---|
| 2026.08.31 | ₩29,478 | ₩29,933 | ₩29,345 | ₩29,772 | +1.00% | 235.2만 |
|---|
| 2026.08.28 | ₩29,933 | ₩30,173 | ₩29,051 | ₩29,265 | -2.23% | 409만 |
|---|
| 2026.08.27 | ₩29,959 | ₩30,538 | ₩29,812 | ₩30,173 | +0.71% | 320.9만 |
|---|
| 2026.08.26 | ₩29,492 | ₩29,706 | ₩29,318 | ₩29,652 | +0.54% | 55.1만 |
|---|
| 2026.08.25 | ₩29,719 | ₩30,059 | ₩29,498 | ₩29,826 | +0.36% | 94만 |
|---|
| 2026.08.24 | ₩29,839 | ₩30,213 | ₩29,412 | ₩29,759 | -0.27% | 147.1만 |
|---|
| 2026.08.21 | ₩29,131 | ₩29,412 | ₩28,797 | ₩29,091 | -0.14% | 150만 |
|---|
| 2026.08.20 | ₩27,168 | ₩27,555 | ₩26,861 | ₩27,475 | +1.13% | 159.9만 |
|---|
| 2026.08.19 | ₩24,523 | ₩26,326 | ₩24,470 | ₩25,872 | +5.50% | 236만 |
|---|
| 2026.08.18 | ₩24,169 | ₩24,563 | ₩24,162 | ₩24,403 | +0.97% | 70.7만 |
|---|
| 2026.08.17 | ₩23,962 | ₩24,383 | ₩23,949 | ₩24,256 | +1.23% | 321.6만 |
|---|
| 2026.08.14 | ₩23,695 | ₩23,862 | ₩23,601 | ₩23,755 | +0.25% | 68.2만 |
|---|
| 2026.08.13 | ₩23,989 | ₩24,149 | ₩23,722 | ₩23,922 | -0.28% | 48.9만 |
|---|
| 2026.08.12 | ₩24,122 | ₩24,176 | ₩23,889 | ₩23,935 | -0.78% | 49.2만 |
|---|
| 2026.08.11 | ₩24,216 | ₩24,243 | ₩23,869 | ₩23,975 | -0.99% | 69만 |
|---|
| 2026.08.10 | ₩24,496 | ₩24,510 | ₩24,069 | ₩24,162 | -1.36% | 120.1만 |
|---|
| 2026.08.07 | ₩24,590 | ₩24,670 | ₩24,363 | ₩24,510 | -0.33% | 106.7만 |
|---|
| 2026.08.06 | ₩24,256 | ₩24,530 | ₩24,203 | ₩24,323 | +0.28% | 100.2만 |
|---|
| 2026.08.05 | ₩24,216 | ₩24,510 | ₩24,109 | ₩24,483 | +1.10% | 139.2만 |
|---|
| 2026.08.04 | ₩24,082 | ₩24,323 | ₩24,016 | ₩24,256 | +0.72% | 176.8만 |
|---|
| 2026.08.03 | ₩23,682 | ₩24,182 | ₩23,601 | ₩24,109 | +1.80% | 176.7만 |
|---|
| 2026.07.31 | ₩24,082 | ₩24,082 | ₩23,561 | ₩23,748 | -1.39% | 152.3만 |
|---|
| 2026.07.30 | ₩24,470 | ₩24,590 | ₩24,390 | ₩24,456 | -0.05% | 118.3만 |
|---|
| 2026.07.29 | ₩24,229 | ₩24,430 | ₩23,969 | ₩23,989 | -0.99% | 125.1만 |
|---|
| 2026.07.28 | ₩23,882 | ₩24,189 | ₩23,682 | ₩24,102 | +0.92% | 102만 |
|---|
| 2026.07.27 | ₩24,496 | ₩24,804 | ₩24,323 | ₩24,523 | +0.11% | 80.3만 |
|---|
| 2026.07.24 | ₩24,303 | ₩24,323 | ₩24,056 | ₩24,243 | -0.25% | 58.9만 |
|---|
| 2026.07.23 | ₩24,536 | ₩24,617 | ₩24,403 | ₩24,476 | -0.24% | 65.6만 |
|---|
| 2026.07.22 | ₩24,764 | ₩25,071 | ₩24,764 | ₩24,910 | +0.59% | 69.6만 |
|---|
| 2026.07.21 | ₩25,071 | ₩25,284 | ₩24,951 | ₩25,104 | +0.13% | 69.6만 |
|---|
| 2026.07.20 | ₩24,349 | ₩24,830 | ₩24,189 | ₩24,603 | +1.04% | 91.4만 |
|---|
| 2026.07.17 | ₩23,735 | ₩24,309 | ₩23,595 | ₩24,216 | +2.03% | 62.4만 |
|---|
| 2026.07.16 | ₩24,269 | ₩24,496 | ₩24,162 | ₩24,256 | -0.06% | 58만 |
|---|
| 2026.07.15 | ₩24,670 | ₩24,750 | ₩24,443 | ₩24,523 | -0.60% | 80.1만 |
|---|
| 2026.07.14 | ₩24,149 | ₩24,523 | ₩24,002 | ₩24,390 | +1.00% | 132.1만 |
|---|
| 2026.07.13 | ₩23,588 | ₩23,750 | ₩23,334 | ₩23,495 | -0.40% | 139.8만 |
|---|
| 2026.07.10 | ₩24,216 | ₩24,436 | ₩24,062 | ₩24,149 | -0.28% | 67.8만 |
|---|
| 2026.07.09 | ₩23,655 | ₩23,975 | ₩23,601 | ₩23,882 | +0.96% | 59.4만 |
|---|
| 2026.07.08 | ₩23,321 | ₩23,555 | ₩23,227 | ₩23,495 | +0.74% | 148.6만 |
|---|
| 2026.07.07 | ₩23,802 | ₩24,249 | ₩23,655 | ₩24,109 | +1.29% | 79.2만 |
|---|
| 2026.07.06 | ₩23,201 | ₩24,136 | ₩23,147 | ₩24,056 | +3.68% | 124.7만 |
|---|
| 2026.07.02 | ₩23,294 | ₩23,481 | ₩23,094 | ₩23,201 | -0.40% | 132.8만 |
|---|
| 2026.07.01 | ₩22,199 | ₩22,840 | ₩22,112 | ₩22,653 | +2.05% | 67.8만 |
|---|
| 2026.06.30 | ₩22,065 | ₩22,346 | ₩21,945 | ₩22,186 | +0.54% | 115.1만 |
|---|
| 2026.06.29 | ₩22,626 | ₩22,887 | ₩22,252 | ₩22,800 | +0.77% | 259.8만 |
|---|
| 2026.06.26 | ₩22,212 | ₩22,840 | ₩22,186 | ₩22,533 | +1.44% | 116.8만 |
|---|
| 2026.06.25 | ₩23,081 | ₩23,107 | ₩21,905 | ₩22,359 | -3.13% | 457.6만 |
|---|
| 2026.06.24 | ₩23,314 | ₩23,428 | ₩22,299 | ₩22,600 | -3.07% | 165.6만 |
|---|
| 2026.06.23 | ₩23,414 | ₩23,708 | ₩23,374 | ₩23,535 | +0.51% | 84.2만 |
|---|
| 2026.06.22 | ₩24,536 | ₩24,750 | ₩24,249 | ₩24,323 | -0.87% | 163.6만 |
|---|
| 2026.06.18 | ₩24,283 | ₩24,296 | ₩23,508 | ₩23,775 | -2.09% | 252.2만 |
|---|
| 2026.06.17 | ₩24,496 | ₩25,071 | ₩24,189 | ₩24,243 | -1.04% | 110.3만 |
|---|
| 2026.06.16 | ₩24,924 | ₩25,004 | ₩24,663 | ₩24,790 | -0.54% | 59.6만 |
|---|
| 2026.06.15 | ₩25,244 | ₩25,405 | ₩25,031 | ₩25,164 | -0.32% | 82.6만 |
|---|
| 2026.06.12 | ₩23,922 | ₩24,309 | ₩23,788 | ₩24,002 | +0.34% | 137.7만 |
|---|
| 2026.06.11 | ₩23,695 | ₩24,122 | ₩23,515 | ₩24,002 | +1.30% | 109.9만 |
|---|
| 2026.06.10 | ₩23,214 | ₩23,722 | ₩23,214 | ₩23,374 | +0.69% | 210.7만 |
|---|
| 2026.06.09 | ₩23,548 | ₩23,588 | ₩22,934 | ₩23,428 | -0.51% | 118.4만 |
|---|
| 2026.06.08 | ₩24,016 | ₩24,243 | ₩23,895 | ₩23,935 | -0.33% | 141.5만 |
|---|
| 2026.06.05 | ₩23,455 | ₩23,521 | ₩22,326 | ₩22,773 | -2.90% | 468.5만 |
|---|
| 2026.06.04 | ₩23,869 | ₩24,343 | ₩23,748 | ₩24,002 | +0.56% | 185.7만 |
|---|
| 2026.06.03 | ₩25,204 | ₩25,351 | ₩24,630 | ₩24,683 | -2.07% | 190.9만 |
|---|
| 2026.06.02 | ₩26,032 | ₩26,059 | ₩25,071 | ₩25,391 | -2.46% | 192.7만 |
|---|
| 2026.06.01 | ₩27,101 | ₩27,168 | ₩26,667 | ₩26,994 | -0.39% | 141.4만 |
|---|
| 2026.05.29 | ₩27,568 | ₩28,036 | ₩27,355 | ₩27,729 | +0.58% | 91.2만 |
|---|
| 2026.05.28 | ₩27,595 | ₩27,809 | ₩27,381 | ₩27,702 | +0.39% | 95.2만 |
|---|
| 2026.05.27 | ₩28,356 | ₩28,470 | ₩28,156 | ₩28,290 | -0.24% | 110.5만 |
|---|
| 2026.05.26 | ₩28,971 | ₩29,478 | ₩28,584 | ₩28,664 | -1.06% | 122만 |
|---|
| 2026.05.22 | ₩29,171 | ₩29,198 | ₩28,570 | ₩28,637 | -1.83% | 53.4만 |
|---|
| 2026.05.21 | ₩29,185 | ₩29,478 | ₩28,944 | ₩29,318 | +0.46% | 44.6만 |
|---|
| 2026.05.20 | ₩29,158 | ₩29,392 | ₩29,024 | ₩29,332 | +0.60% | 59.9만 |
|---|
| 2026.05.19 | ₩28,917 | ₩29,078 | ₩28,730 | ₩28,998 | +0.28% | 49.8만 |
|---|
| 2026.05.18 | ₩29,185 | ₩29,185 | ₩28,704 | ₩29,011 | -0.59% | 101.2만 |
|---|
| 2026.05.15 | ₩30,226 | ₩30,226 | ₩29,692 | ₩29,866 | -1.19% | 83만 |
|---|
| 2026.05.14 | ₩30,173 | ₩31,001 | ₩30,053 | ₩30,761 | +1.95% | 82.7만 |
|---|
| 2026.05.13 | ₩30,253 | ₩30,280 | ₩29,732 | ₩30,053 | -0.66% | 125.1만 |
|---|
| 2026.05.12 | ₩30,440 | ₩30,554 | ₩30,146 | ₩30,520 | +0.26% | 63.5만 |
|---|
| 2026.05.11 | ₩30,627 | ₩31,028 | ₩30,387 | ₩30,961 | +1.09% | 186.1만 |
|---|
| 2026.05.08 | ₩30,066 | ₩30,373 | ₩30,026 | ₩30,293 | +0.76% | 57.8만 |
|---|
| 2026.05.07 | ₩30,587 | ₩30,587 | ₩30,026 | ₩30,280 | -1.00% | 95.9만 |
|---|
| 2026.05.06 | ₩30,961 | ₩30,988 | ₩30,640 | ₩30,774 | -0.60% | 62.8만 |
|---|
| 2026.05.05 | ₩30,774 | ₩30,868 | ₩30,580 | ₩30,841 | +0.22% | 132.7만 |
|---|
| 2026.05.04 | ₩29,812 | ₩30,507 | ₩29,652 | ₩30,226 | +1.39% | 132.3만 |
|---|
| 2026.05.01 | ₩29,599 | ₩29,846 | ₩29,492 | ₩29,639 | +0.14% | 145.1만 |
|---|
| 2026.04.30 | ₩28,784 | ₩28,958 | ₩28,730 | ₩28,851 | +0.23% | 67.5만 |
|---|
| 2026.04.29 | ₩29,064 | ₩29,064 | ₩28,303 | ₩28,503 | -1.93% | 131.9만 |
|---|
| 2026.04.28 | ₩28,771 | ₩28,864 | ₩28,577 | ₩28,837 | +0.23% | 49.5만 |
|---|
| 2026.04.27 | ₩29,345 | ₩29,572 | ₩28,891 | ₩29,038 | -1.05% | 105.2만 |
|---|
| 2026.04.24 | ₩29,545 | ₩29,585 | ₩29,238 | ₩29,345 | -0.68% | 76.5만 |
|---|
| 2026.04.23 | ₩29,332 | ₩29,719 | ₩29,091 | ₩29,365 | +0.11% | 155.5만 |
|---|
| 2026.04.22 | ₩29,665 | ₩30,026 | ₩29,585 | ₩29,799 | +0.45% | 134.2만 |
|---|
| 2026.04.21 | ₩28,730 | ₩28,931 | ₩28,276 | ₩28,330 | -1.39% | 108.1만 |
|---|
| 2026.04.20 | ₩28,423 | ₩28,904 | ₩28,243 | ₩28,811 | +1.36% | 81.8만 |
|---|
| 2026.04.17 | ₩28,944 | ₩29,612 | ₩28,804 | ₩29,278 | +1.15% | 188.6만 |
|---|
| 2026.04.16 | ₩28,316 | ₩28,490 | ₩27,675 | ₩28,477 | +0.57% | 116만 |
|---|
| 2026.04.15 | ₩28,103 | ₩28,437 | ₩27,816 | ₩28,350 | +0.88% | 65.1만 |
|---|
| 2026.04.14 | ₩28,169 | ₩28,757 | ₩27,916 | ₩28,076 | -0.33% | 169.2만 |
|---|
| 2026.04.13 | ₩26,887 | ₩27,769 | ₩26,760 | ₩27,729 | +3.13% | 121.4만 |
|---|
| 2026.04.10 | ₩27,315 | ₩27,715 | ₩27,168 | ₩27,715 | +1.47% | 109.3만 |
|---|
| 2026.04.09 | ₩26,874 | ₩27,408 | ₩26,647 | ₩27,261 | +1.44% | 161.4만 |
|---|
| 2026.04.08 | ₩27,395 | ₩27,395 | ₩26,700 | ₩26,954 | -1.61% | 103.4만 |
|---|
| 2026.04.07 | ₩25,872 | ₩26,086 | ₩25,578 | ₩26,059 | +0.72% | 217.1만 |
|---|
| 2026.04.06 | ₩26,259 | ₩26,567 | ₩26,139 | ₩26,346 | +0.33% | 209.6만 |
|---|
| 2026.04.02 | ₩24,977 | ₩25,478 | ₩24,824 | ₩25,311 | +1.34% | 143.9만 |
|---|
| 2026.04.01 | ₩25,899 | ₩26,126 | ₩25,645 | ₩25,752 | -0.57% | 325.3만 |
|---|
| 2026.03.31 | ₩25,204 | ₩25,885 | ₩25,084 | ₩25,592 | +1.54% | 253.2만 |
|---|
| 2026.03.30 | ₩25,612 | ₩25,685 | ₩25,004 | ₩25,124 | -1.90% | 151만 |
|---|
| 2026.03.27 | ₩25,178 | ₩25,191 | ₩24,750 | ₩24,924 | -1.01% | 241.6만 |
|---|
| 2026.03.26 | ₩26,206 | ₩26,380 | ₩25,725 | ₩25,859 | -1.33% | 144.2만 |
|---|
| 2026.03.25 | ₩27,034 | ₩27,181 | ₩26,660 | ₩26,780 | -0.94% | 146.5만 |
|---|
| 2026.03.24 | ₩26,674 | ₩26,727 | ₩26,026 | ₩26,179 | -1.85% | 185만 |
|---|
| 2026.03.23 | ₩26,727 | ₩27,114 | ₩26,473 | ₩26,687 | -0.15% | 179.8만 |
|---|
| 2026.03.20 | ₩26,640 | ₩26,640 | ₩26,219 | ₩26,500 | -0.53% | 118.2만 |
|---|
| 2026.03.19 | ₩26,193 | ₩26,660 | ₩25,986 | ₩26,527 | +1.27% | 161.7만 |
|---|
| 2026.03.18 | ₩27,368 | ₩27,408 | ₩26,794 | ₩26,834 | -1.95% | 171.4만 |
|---|
| 2026.03.17 | ₩27,836 | ₩28,310 | ₩27,742 | ₩28,183 | +1.25% | 159.5만 |
|---|
| 2026.03.16 | ₩27,916 | ₩28,156 | ₩27,575 | ₩27,956 | +0.14% | 258.9만 |
|---|
| 2026.03.13 | ₩27,595 | ₩27,956 | ₩26,780 | ₩26,894 | -2.54% | 211만 |
|---|
| 2026.03.12 | ₩26,487 | ₩26,700 | ₩26,193 | ₩26,607 | +0.45% | 192.3만 |
|---|
| 2026.03.11 | ₩26,513 | ₩26,954 | ₩26,340 | ₩26,674 | +0.60% | 231.3만 |
|---|
| 2026.03.10 | ₩26,794 | ₩27,114 | ₩26,179 | ₩26,473 | -1.20% | 240.3만 |
|---|
| 2026.03.09 | ₩25,966 | ₩26,273 | ₩25,792 | ₩26,072 | +0.41% | 230.5만 |
|---|
| 2026.03.06 | ₩26,059 | ₩26,099 | ₩25,592 | ₩25,739 | -1.23% | 173.5만 |
|---|
| 2026.03.05 | ₩27,408 | ₩27,515 | ₩26,687 | ₩26,914 | -1.80% | 252.2만 |
|---|
| 2026.03.04 | ₩27,101 | ₩27,982 | ₩26,941 | ₩27,622 | +1.92% | 403만 |
|---|
| 2026.03.03 | ₩25,351 | ₩26,059 | ₩24,991 | ₩25,779 | +1.69% | 344.9만 |
|---|
| 2026.03.02 | ₩24,777 | ₩26,487 | ₩24,764 | ₩26,113 | +5.39% | 377.7만 |
|---|
| 2026.02.27 | ₩25,004 | ₩25,071 | ₩24,603 | ₩24,777 | -0.91% | 218.8만 |
|---|
| 2026.02.26 | ₩25,725 | ₩25,799 | ₩25,137 | ₩25,471 | -0.99% | 339.2만 |
|---|
| 2026.02.25 | ₩25,151 | ₩26,273 | ₩25,011 | ₩26,139 | +3.93% | 207.2만 |
|---|
| 2026.02.24 | ₩23,815 | ₩24,456 | ₩23,728 | ₩24,363 | +2.30% | 172.3만 |
|---|
| 2026.02.23 | ₩24,977 | ₩25,017 | ₩24,136 | ₩24,349 | -2.51% | 312.8만 |
|---|
| 2026.02.20 | ₩25,298 | ₩25,712 | ₩25,137 | ₩25,578 | +1.11% | 201.4만 |
|---|
| 2026.02.19 | ₩24,937 | ₩25,385 | ₩24,777 | ₩25,324 | +1.55% | 123.2만 |
|---|
| 2026.02.18 | ₩25,311 | ₩25,812 | ₩24,870 | ₩25,004 | -1.21% | 142.9만 |
|---|
| 2026.02.17 | ₩25,698 | ₩25,779 | ₩25,151 | ₩25,578 | -0.47% | 194.5만 |
|---|
| 2026.02.13 | ₩25,431 | ₩26,219 | ₩25,251 | ₩25,966 | +2.10% | 171.8만 |
|---|
| 2026.02.12 | ₩25,672 | ₩25,779 | ₩24,577 | ₩24,683 | -3.85% | 226.5만 |
|---|
| 2026.02.11 | ₩25,698 | ₩25,768 | ₩24,817 | ₩25,498 | -0.78% | 221.9만 |
|---|
| 2026.02.10 | ₩26,126 | ₩26,433 | ₩25,632 | ₩25,979 | -0.56% | 203만 |
|---|
| 2026.02.09 | ₩26,059 | ₩26,867 | ₩25,859 | ₩26,740 | +2.61% | 262.9만 |
|---|
| 2026.02.06 | ₩25,351 | ₩27,007 | ₩25,351 | ₩26,473 | +4.43% | 311.8만 |
|---|
| 2026.02.05 | ₩26,433 | ₩26,740 | ₩23,515 | ₩24,056 | -8.99% | 631.2만 |
|---|
| 2026.02.04 | ₩28,383 | ₩28,570 | ₩27,208 | ₩27,715 | -2.35% | 347.4만 |
|---|
| 2026.02.03 | ₩29,625 | ₩29,625 | ₩27,528 | ₩28,851 | -2.61% | 824.5만 |
|---|
| 2026.02.02 | ₩29,465 | ₩29,973 | ₩29,305 | ₩29,452 | -0.05% | 1366.4만 |
|---|
| 2026.01.30 | ₩31,308 | ₩31,949 | ₩30,894 | ₩31,656 | +1.11% | 396.8만 |
|---|
| 2026.01.29 | ₩33,138 | ₩33,158 | ₩31,422 | ₩31,736 | -4.23% | 238만 |
|---|
| 2026.01.28 | ₩33,980 | ₩34,180 | ₩33,539 | ₩33,632 | -1.02% | 137.4만 |
|---|
| 2026.01.27 | ₩33,312 | ₩33,766 | ₩32,938 | ₩33,739 | +1.28% | 135.9만 |
|---|
| 2026.01.26 | ₩33,085 | ₩33,539 | ₩32,871 | ₩33,058 | -0.08% | 122.9만 |
|---|
| 2026.01.23 | ₩33,819 | ₩34,434 | ₩33,405 | ₩33,793 | -0.08% | 112만 |
|---|
| 2026.01.22 | ₩33,779 | ₩33,953 | ₩33,392 | ₩33,739 | -0.12% | 186.3만 |
|---|
| 2026.01.21 | ₩33,793 | ₩34,180 | ₩32,925 | ₩34,020 | +0.67% | 277.7만 |
|---|
| 2026.01.20 | ₩34,314 | ₩34,487 | ₩33,686 | ₩33,819 | -1.44% | 232.1만 |
|---|
| 2026.01.16 | ₩36,197 | ₩36,210 | ₩35,596 | ₩36,103 | -0.26% | 221.4만 |
|---|
| 2026.01.15 | ₩36,544 | ₩36,651 | ₩35,903 | ₩35,983 | -1.54% | 160.3만 |
|---|
| 2026.01.14 | ₩36,117 | ₩36,998 | ₩36,030 | ₩36,891 | +2.14% | 194.5만 |
|---|
| 2026.01.13 | ₩34,888 | ₩35,729 | ₩34,774 | ₩35,689 | +2.30% | 143.1만 |
|---|
| 2026.01.12 | ₩34,073 | ₩34,868 | ₩34,046 | ₩34,527 | +1.33% | 198.4만 |
|---|
| 2026.01.09 | ₩34,167 | ₩34,741 | ₩33,913 | ₩34,073 | -0.27% | 186만 |
|---|
| 2026.01.08 | ₩33,813 | ₩34,527 | ₩33,686 | ₩34,314 | +1.48% | 99.6만 |
|---|
| 2026.01.07 | ₩34,541 | ₩34,768 | ₩34,220 | ₩34,340 | -0.58% | 91.1만 |
|---|
| 2026.01.06 | ₩35,623 | ₩35,649 | ₩34,461 | ₩34,915 | -1.99% | 220.6만 |
|---|
| 2026.01.05 | ₩35,022 | ₩35,816 | ₩34,901 | ₩35,609 | +1.68% | 220.9만 |
|---|
| 2026.01.02 | ₩33,579 | ₩34,392 | ₩33,405 | ₩33,886 | +0.91% | 489.5만 |
|---|
| 2025.12.31 | ₩33,579 | ₩33,586 | ₩32,904 | ₩33,031 | -1.63% | 221만 |
|---|
| 2025.12.30 | ₩33,285 | ₩33,773 | ₩33,158 | ₩33,192 | -0.28% | 198.2만 |
|---|
| 2025.12.29 | ₩33,045 | ₩33,285 | ₩32,858 | ₩32,884 | -0.49% | 90.2만 |
|---|
| 2025.12.26 | ₩33,619 | ₩33,632 | ₩32,697 | ₩33,045 | -1.71% | 130.7만 |
|---|
| 2025.12.24 | ₩32,925 | ₩33,085 | ₩32,617 | ₩32,951 | +0.08% | 85.4만 |
|---|
| 2025.12.23 | ₩33,071 | ₩33,352 | ₩32,697 | ₩33,112 | +0.12% | 138.9만 |
|---|
| 2025.12.22 | ₩33,980 | ₩34,140 | ₩33,192 | ₩33,365 | -1.81% | 115만 |
|---|
| 2025.12.19 | ₩33,232 | ₩33,753 | ₩32,791 | ₩33,232 | 0.00% | 127만 |
|---|
| 2025.12.18 | ₩33,432 | ₩33,726 | ₩31,883 | ₩31,976 | -4.35% | 338.6만 |
|---|
| 2025.12.17 | ₩33,138 | ₩34,113 | ₩32,217 | ₩32,430 | -2.14% | 345.6만 |
|---|
| 2025.12.16 | ₩32,831 | ₩33,285 | ₩32,791 | ₩33,098 | +0.81% | 550만 |
|---|
| 2025.12.15 | ₩33,753 | ₩33,953 | ₩32,163 | ₩32,404 | -4.00% | 589만 |
|---|
| 2025.12.12 | ₩34,821 | ₩35,022 | ₩33,806 | ₩34,100 | -2.07% | 190.9만 |
|---|
| 2025.12.11 | ₩34,073 | ₩34,694 | ₩33,726 | ₩34,661 | +1.72% | 291.8만 |
|---|
| 2025.12.10 | ₩34,728 | ₩35,716 | ₩34,594 | ₩34,941 | +0.62% | 155.1만 |
|---|
| 2025.12.09 | ₩34,100 | ₩35,756 | ₩34,000 | ₩35,168 | +3.13% | 240.8만 |
|---|
| 2025.12.08 | ₩34,501 | ₩34,648 | ₩33,859 | ₩34,300 | -0.58% | 180만 |
|---|
| 2025.12.05 | ₩34,167 | ₩34,554 | ₩33,299 | ₩33,739 | -1.25% | 224.4만 |
|---|
| 2025.12.04 | ₩35,075 | ₩35,235 | ₩34,340 | ₩34,941 | -0.38% | 134.9만 |
|---|
| 2025.12.03 | ₩34,981 | ₩35,396 | ₩34,688 | ₩35,128 | +0.42% | 129.9만 |
|---|
| 2025.12.02 | ₩33,526 | ₩34,888 | ₩33,405 | ₩34,394 | +2.59% | 181만 |
|---|
| 2025.12.01 | ₩32,577 | ₩32,738 | ₩31,676 | ₩32,323 | -0.78% | 191.9만 |
|---|
| 2025.11.28 | ₩35,168 | ₩35,182 | ₩34,113 | ₩34,260 | -2.58% | 125.8만 |
|---|
| 2025.11.26 | ₩32,978 | ₩34,153 | ₩32,738 | ₩33,953 | +2.96% | 140.3만 |
|---|
| 2025.11.25 | ₩32,925 | ₩33,265 | ₩32,525 | ₩32,965 | +0.12% | 577.1만 |
|---|
| 2025.11.24 | ₩32,437 | ₩33,713 | ₩32,190 | ₩33,672 | +3.81% | 152.4만 |
|---|
| 2025.11.21 | ₩31,589 | ₩32,310 | ₩31,081 | ₩31,923 | +1.06% | 393.8만 |
|---|
| 2025.11.20 | ₩34,501 | ₩34,574 | ₩32,470 | ₩32,591 | -5.54% | 343.4만 |
|---|
| 2025.11.19 | ₩34,420 | ₩34,875 | ₩33,419 | ₩33,739 | -1.98% | 312.7만 |
|---|
| 2025.11.18 | ₩34,634 | ₩35,429 | ₩34,367 | ₩35,035 | +1.16% | 183.6만 |
|---|
| 2025.11.17 | ₩35,529 | ₩36,224 | ₩34,427 | ₩34,688 | -2.37% | 504.1만 |
|---|
| 2025.11.14 | ₩35,997 | ₩36,798 | ₩35,542 | ₩35,609 | -1.08% | 205.2만 |
|---|
| 2025.11.13 | ₩38,708 | ₩39,082 | ₩36,972 | ₩37,038 | -4.31% | 182.1만 |
|---|
| 2025.11.12 | ₩39,603 | ₩39,630 | ₩38,080 | ₩38,361 | -3.14% | 152.7만 |
|---|
| 2025.11.11 | ₩39,469 | ₩39,536 | ₩38,781 | ₩38,815 | -1.66% | 86.8만 |
|---|
| 2025.11.10 | ₩40,110 | ₩40,157 | ₩39,536 | ₩40,044 | -0.17% | 164.3만 |
|---|
| 2025.11.07 | ₩37,860 | ₩39,242 | ₩37,546 | ₩39,189 | +3.51% | 198.1만 |
|---|
| 2025.11.06 | ₩38,868 | ₩38,882 | ₩37,887 | ₩38,094 | -1.99% | 176.3만 |
|---|
| 2025.11.05 | ₩38,788 | ₩39,523 | ₩38,601 | ₩39,202 | +1.07% | 174.5만 |
|---|
| 2025.11.04 | ₩39,175 | ₩39,590 | ₩37,606 | ₩38,054 | -2.86% | 358.6만 |
|---|
| 2025.11.03 | ₩40,618 | ₩40,872 | ₩39,777 | ₩40,257 | -0.89% | 190.3만 |
|---|
| 2025.10.31 | ₩41,526 | ₩41,954 | ₩41,019 | ₩41,446 | -0.19% | 188.4만 |
|---|
| 2025.10.30 | ₩40,992 | ₩41,019 | ₩40,137 | ₩40,177 | -1.99% | 403.7만 |
|---|
| 2025.10.29 | ₩42,889 | ₩42,929 | ₩41,293 | ₩41,780 | -2.58% | 240.1만 |
|---|
| 2025.10.28 | ₩43,503 | ₩43,877 | ₩42,889 | ₩42,929 | -1.32% | 119.6만 |
|---|
| 2025.10.27 | ₩43,490 | ₩43,757 | ₩43,263 | ₩43,423 | -0.15% | 103.8만 |
|---|
| 2025.10.24 | ₩42,061 | ₩42,087 | ₩41,473 | ₩41,767 | -0.70% | 99.6만 |
|---|
| 2025.10.23 | ₩41,246 | ₩42,074 | ₩41,086 | ₩41,660 | +1.00% | 150.2만 |
|---|
| 2025.10.22 | ₩40,858 | ₩41,246 | ₩40,591 | ₩40,712 | -0.36% | 289만 |
|---|
| 2025.10.21 | ₩41,072 | ₩43,089 | ₩40,872 | ₩42,261 | +2.89% | 201.6만 |
|---|
| 2025.10.20 | ₩41,854 | ₩42,228 | ₩41,513 | ₩41,874 | +0.05% | 214.6만 |
|---|
| 2025.10.17 | ₩39,883 | ₩40,611 | ₩39,509 | ₩40,231 | +0.87% | 506.5만 |
|---|
| 2025.10.16 | ₩41,994 | ₩42,127 | ₩40,631 | ₩40,899 | -2.61% | 389.9만 |
|---|
| 2025.10.15 | ₩42,141 | ₩42,435 | ₩41,620 | ₩42,034 | -0.25% | 214만 |
|---|
| 2025.10.14 | ₩41,847 | ₩42,935 | ₩41,513 | ₩42,555 | +1.69% | 212.2만 |
|---|
| 2025.10.13 | ₩43,236 | ₩43,824 | ₩43,016 | ₩43,770 | +1.24% | 384.4만 |
|---|
| 2025.10.10 | ₩46,121 | ₩46,321 | ₩43,810 | ₩44,064 | -4.46% | 288.6만 |
|---|