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 | ₩31,288 | ₩31,442 | ₩31,048 | ₩31,054 | -0.75% | 25.5만 |
| 2026.10.08 | ₩31,048 | ₩31,228 | ₩30,340 | ₩30,861 | -0.60% | 86.8만 |
| 2026.10.07 | ₩31,421 | ₩31,568 | ₩31,235 | ₩31,475 | +0.17% | 43만 |
| 2026.10.06 | ₩32,490 | ₩32,730 | ₩32,249 | ₩32,330 | -0.49% | 37.7만 |
| 2026.10.05 | ₩32,517 | ₩32,744 | ₩32,089 | ₩32,383 | -0.41% | 38.5만 |
| 2026.10.02 | ₩32,717 | ₩32,924 | ₩31,689 | ₩31,835 | -2.69% | 78.1만 |
| 2026.10.01 | ₩31,515 | ₩32,183 | ₩31,495 | ₩31,942 | +1.36% | 53만 |
| 2026.09.30 | ₩32,156 | ₩32,303 | ₩31,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,542 |
| -1.91% |
| 55.1만 |
| 2026.09.29 | ₩31,862 | ₩31,882 | ₩31,288 | ₩31,568 | -0.92% | 55.5만 |
|---|
| 2026.09.28 | ₩31,528 | ₩31,849 | ₩31,161 | ₩31,488 | -0.13% | 69.1만 |
|---|
| 2026.09.25 | ₩31,755 | ₩31,835 | ₩31,395 | ₩31,729 | -0.08% | 55.1만 |
|---|
| 2026.09.24 | ₩31,608 | ₩32,056 | ₩31,475 | ₩31,849 | +0.76% | 54만 |
|---|
| 2026.09.23 | ₩32,316 | ₩32,436 | ₩31,555 | ₩31,929 | -1.20% | 50.9만 |
|---|
| 2026.09.22 | ₩32,356 | ₩32,744 | ₩32,276 | ₩32,570 | +0.66% | 50.6만 |
|---|
| 2026.09.21 | ₩32,049 | ₩32,810 | ₩32,009 | ₩32,650 | +1.88% | 85.4만 |
|---|
| 2026.09.18 | ₩29,485 | ₩30,754 | ₩29,485 | ₩30,660 | +3.99% | 74.9만 |
|---|
| 2026.09.17 | ₩28,844 | ₩29,058 | ₩28,671 | ₩28,884 | +0.14% | 29만 |
|---|
| 2026.09.16 | ₩28,590 | ₩28,871 | ₩28,310 | ₩28,684 | +0.33% | 63.9만 |
|---|
| 2026.09.15 | ₩29,045 | ₩29,191 | ₩28,310 | ₩28,751 | -1.01% | 126만 |
|---|
| 2026.09.14 | ₩29,365 | ₩29,939 | ₩29,365 | ₩29,806 | +1.50% | 43.5만 |
|---|
| 2026.09.11 | ₩29,245 | ₩30,140 | ₩29,018 | ₩29,191 | -0.18% | 108.6만 |
|---|
| 2026.09.10 | ₩29,018 | ₩29,258 | ₩28,964 | ₩29,111 | +0.32% | 85만 |
|---|
| 2026.09.09 | ₩30,046 | ₩30,073 | ₩29,458 | ₩29,539 | -1.69% | 91.8만 |
|---|
| 2026.09.08 | ₩29,552 | ₩29,812 | ₩29,298 | ₩29,619 | +0.23% | 97.2만 |
|---|
| 2026.09.04 | ₩29,939 | ₩30,166 | ₩29,699 | ₩30,153 | +0.71% | 107.2만 |
|---|
| 2026.09.03 | ₩29,619 | ₩30,894 | ₩29,619 | ₩30,874 | +4.24% | 81.6만 |
|---|
| 2026.09.02 | ₩29,018 | ₩29,272 | ₩28,904 | ₩29,218 | +0.69% | 134만 |
|---|
| 2026.09.01 | ₩29,405 | ₩29,605 | ₩28,844 | ₩29,165 | -0.82% | 81.9만 |
|---|
| 2026.08.31 | ₩29,472 | ₩29,926 | ₩29,338 | ₩29,766 | +1.00% | 235.2만 |
|---|
| 2026.08.28 | ₩29,926 | ₩30,166 | ₩29,045 | ₩29,258 | -2.23% | 409만 |
|---|
| 2026.08.27 | ₩29,953 | ₩30,531 | ₩29,806 | ₩30,166 | +0.71% | 320.9만 |
|---|
| 2026.08.26 | ₩29,485 | ₩29,699 | ₩29,312 | ₩29,645 | +0.54% | 55.1만 |
|---|
| 2026.08.25 | ₩29,712 | ₩30,053 | ₩29,492 | ₩29,819 | +0.36% | 94만 |
|---|
| 2026.08.24 | ₩29,832 | ₩30,206 | ₩29,405 | ₩29,752 | -0.27% | 147.1만 |
|---|
| 2026.08.21 | ₩29,125 | ₩29,405 | ₩28,791 | ₩29,085 | -0.14% | 150만 |
|---|
| 2026.08.20 | ₩27,162 | ₩27,549 | ₩26,854 | ₩27,469 | +1.13% | 159.9만 |
|---|
| 2026.08.19 | ₩24,518 | ₩26,320 | ₩24,464 | ₩25,866 | +5.50% | 236만 |
|---|
| 2026.08.18 | ₩24,164 | ₩24,558 | ₩24,157 | ₩24,397 | +0.97% | 70.7만 |
|---|
| 2026.08.17 | ₩23,957 | ₩24,377 | ₩23,943 | ₩24,251 | +1.23% | 321.6만 |
|---|
| 2026.08.14 | ₩23,690 | ₩23,857 | ₩23,596 | ₩23,750 | +0.25% | 68.2만 |
|---|
| 2026.08.13 | ₩23,983 | ₩24,144 | ₩23,716 | ₩23,917 | -0.28% | 48.9만 |
|---|
| 2026.08.12 | ₩24,117 | ₩24,170 | ₩23,883 | ₩23,930 | -0.78% | 49.2만 |
|---|
| 2026.08.11 | ₩24,210 | ₩24,237 | ₩23,863 | ₩23,970 | -0.99% | 69만 |
|---|
| 2026.08.10 | ₩24,491 | ₩24,504 | ₩24,064 | ₩24,157 | -1.36% | 120.1만 |
|---|
| 2026.08.07 | ₩24,584 | ₩24,664 | ₩24,357 | ₩24,504 | -0.33% | 106.7만 |
|---|
| 2026.08.06 | ₩24,251 | ₩24,524 | ₩24,197 | ₩24,317 | +0.28% | 100.2만 |
|---|
| 2026.08.05 | ₩24,210 | ₩24,504 | ₩24,104 | ₩24,478 | +1.10% | 139.2만 |
|---|
| 2026.08.04 | ₩24,077 | ₩24,317 | ₩24,010 | ₩24,251 | +0.72% | 176.8만 |
|---|
| 2026.08.03 | ₩23,676 | ₩24,177 | ₩23,596 | ₩24,104 | +1.80% | 176.7만 |
|---|
| 2026.07.31 | ₩24,077 | ₩24,077 | ₩23,556 | ₩23,743 | -1.39% | 152.3만 |
|---|
| 2026.07.30 | ₩24,464 | ₩24,584 | ₩24,384 | ₩24,451 | -0.05% | 118.3만 |
|---|
| 2026.07.29 | ₩24,224 | ₩24,424 | ₩23,963 | ₩23,983 | -0.99% | 125.1만 |
|---|
| 2026.07.28 | ₩23,877 | ₩24,184 | ₩23,676 | ₩24,097 | +0.92% | 102만 |
|---|
| 2026.07.27 | ₩24,491 | ₩24,798 | ₩24,317 | ₩24,518 | +0.11% | 80.3만 |
|---|
| 2026.07.24 | ₩24,297 | ₩24,317 | ₩24,050 | ₩24,237 | -0.25% | 58.9만 |
|---|
| 2026.07.23 | ₩24,531 | ₩24,611 | ₩24,397 | ₩24,471 | -0.24% | 65.6만 |
|---|
| 2026.07.22 | ₩24,758 | ₩25,065 | ₩24,758 | ₩24,905 | +0.59% | 69.6만 |
|---|
| 2026.07.21 | ₩25,065 | ₩25,279 | ₩24,945 | ₩25,098 | +0.13% | 69.6만 |
|---|
| 2026.07.20 | ₩24,344 | ₩24,825 | ₩24,184 | ₩24,598 | +1.04% | 91.4만 |
|---|
| 2026.07.17 | ₩23,730 | ₩24,304 | ₩23,589 | ₩24,210 | +2.03% | 62.4만 |
|---|
| 2026.07.16 | ₩24,264 | ₩24,491 | ₩24,157 | ₩24,251 | -0.06% | 58만 |
|---|
| 2026.07.15 | ₩24,664 | ₩24,745 | ₩24,437 | ₩24,518 | -0.60% | 80.1만 |
|---|
| 2026.07.14 | ₩24,144 | ₩24,518 | ₩23,997 | ₩24,384 | +1.00% | 132.1만 |
|---|
| 2026.07.13 | ₩23,583 | ₩23,744 | ₩23,329 | ₩23,489 | -0.40% | 139.8만 |
|---|
| 2026.07.10 | ₩24,210 | ₩24,431 | ₩24,057 | ₩24,144 | -0.28% | 67.8만 |
|---|
| 2026.07.09 | ₩23,650 | ₩23,970 | ₩23,596 | ₩23,877 | +0.96% | 59.4만 |
|---|
| 2026.07.08 | ₩23,316 | ₩23,549 | ₩23,222 | ₩23,489 | +0.74% | 148.6만 |
|---|
| 2026.07.07 | ₩23,796 | ₩24,244 | ₩23,650 | ₩24,104 | +1.29% | 79.2만 |
|---|
| 2026.07.06 | ₩23,196 | ₩24,130 | ₩23,142 | ₩24,050 | +3.68% | 124.7만 |
|---|
| 2026.07.02 | ₩23,289 | ₩23,476 | ₩23,089 | ₩23,196 | -0.40% | 132.8만 |
|---|
| 2026.07.01 | ₩22,194 | ₩22,835 | ₩22,107 | ₩22,648 | +2.05% | 67.8만 |
|---|
| 2026.06.30 | ₩22,060 | ₩22,341 | ₩21,940 | ₩22,181 | +0.54% | 115.1만 |
|---|
| 2026.06.29 | ₩22,621 | ₩22,882 | ₩22,247 | ₩22,795 | +0.77% | 259.8만 |
|---|
| 2026.06.26 | ₩22,207 | ₩22,835 | ₩22,181 | ₩22,528 | +1.44% | 116.8만 |
|---|
| 2026.06.25 | ₩23,075 | ₩23,102 | ₩21,900 | ₩22,354 | -3.13% | 457.6만 |
|---|
| 2026.06.24 | ₩23,309 | ₩23,423 | ₩22,294 | ₩22,595 | -3.07% | 165.6만 |
|---|
| 2026.06.23 | ₩23,409 | ₩23,703 | ₩23,369 | ₩23,529 | +0.51% | 84.2만 |
|---|
| 2026.06.22 | ₩24,531 | ₩24,745 | ₩24,244 | ₩24,317 | -0.87% | 163.6만 |
|---|
| 2026.06.18 | ₩24,277 | ₩24,291 | ₩23,503 | ₩23,770 | -2.09% | 252.2만 |
|---|
| 2026.06.17 | ₩24,491 | ₩25,065 | ₩24,184 | ₩24,237 | -1.04% | 110.3만 |
|---|
| 2026.06.16 | ₩24,918 | ₩24,998 | ₩24,658 | ₩24,785 | -0.54% | 59.6만 |
|---|
| 2026.06.15 | ₩25,239 | ₩25,399 | ₩25,025 | ₩25,159 | -0.32% | 82.6만 |
|---|
| 2026.06.12 | ₩23,917 | ₩24,304 | ₩23,783 | ₩23,997 | +0.34% | 137.7만 |
|---|
| 2026.06.11 | ₩23,690 | ₩24,117 | ₩23,509 | ₩23,997 | +1.30% | 109.9만 |
|---|
| 2026.06.10 | ₩23,209 | ₩23,716 | ₩23,209 | ₩23,369 | +0.69% | 210.7만 |
|---|
| 2026.06.09 | ₩23,543 | ₩23,583 | ₩22,928 | ₩23,423 | -0.51% | 118.4만 |
|---|
| 2026.06.08 | ₩24,010 | ₩24,237 | ₩23,890 | ₩23,930 | -0.33% | 141.5만 |
|---|
| 2026.06.05 | ₩23,449 | ₩23,516 | ₩22,321 | ₩22,768 | -2.90% | 468.5만 |
|---|
| 2026.06.04 | ₩23,863 | ₩24,337 | ₩23,743 | ₩23,997 | +0.56% | 185.7만 |
|---|
| 2026.06.03 | ₩25,199 | ₩25,346 | ₩24,624 | ₩24,678 | -2.07% | 190.9만 |
|---|
| 2026.06.02 | ₩26,027 | ₩26,053 | ₩25,065 | ₩25,386 | -2.46% | 192.7만 |
|---|
| 2026.06.01 | ₩27,095 | ₩27,162 | ₩26,661 | ₩26,988 | -0.39% | 141.4만 |
|---|
| 2026.05.29 | ₩27,562 | ₩28,030 | ₩27,349 | ₩27,722 | +0.58% | 91.2만 |
|---|
| 2026.05.28 | ₩27,589 | ₩27,803 | ₩27,375 | ₩27,696 | +0.39% | 95.2만 |
|---|
| 2026.05.27 | ₩28,350 | ₩28,464 | ₩28,150 | ₩28,283 | -0.24% | 110.5만 |
|---|
| 2026.05.26 | ₩28,964 | ₩29,472 | ₩28,577 | ₩28,657 | -1.06% | 122만 |
|---|
| 2026.05.22 | ₩29,165 | ₩29,191 | ₩28,564 | ₩28,631 | -1.83% | 53.4만 |
|---|
| 2026.05.21 | ₩29,178 | ₩29,472 | ₩28,938 | ₩29,312 | +0.46% | 44.6만 |
|---|
| 2026.05.20 | ₩29,151 | ₩29,385 | ₩29,018 | ₩29,325 | +0.60% | 59.9만 |
|---|
| 2026.05.19 | ₩28,911 | ₩29,071 | ₩28,724 | ₩28,991 | +0.28% | 49.8만 |
|---|
| 2026.05.18 | ₩29,178 | ₩29,178 | ₩28,697 | ₩29,004 | -0.59% | 101.2만 |
|---|
| 2026.05.15 | ₩30,220 | ₩30,220 | ₩29,685 | ₩29,859 | -1.19% | 83만 |
|---|
| 2026.05.14 | ₩30,166 | ₩30,994 | ₩30,046 | ₩30,754 | +1.95% | 82.7만 |
|---|
| 2026.05.13 | ₩30,246 | ₩30,273 | ₩29,726 | ₩30,046 | -0.66% | 125.1만 |
|---|
| 2026.05.12 | ₩30,433 | ₩30,547 | ₩30,140 | ₩30,513 | +0.26% | 63.5만 |
|---|
| 2026.05.11 | ₩30,620 | ₩31,021 | ₩30,380 | ₩30,954 | +1.09% | 186.1만 |
|---|
| 2026.05.08 | ₩30,059 | ₩30,367 | ₩30,019 | ₩30,286 | +0.76% | 57.8만 |
|---|
| 2026.05.07 | ₩30,580 | ₩30,580 | ₩30,019 | ₩30,273 | -1.00% | 95.9만 |
|---|
| 2026.05.06 | ₩30,954 | ₩30,981 | ₩30,634 | ₩30,767 | -0.60% | 62.8만 |
|---|
| 2026.05.05 | ₩30,767 | ₩30,861 | ₩30,574 | ₩30,834 | +0.22% | 132.7만 |
|---|
| 2026.05.04 | ₩29,806 | ₩30,500 | ₩29,645 | ₩30,220 | +1.39% | 132.3만 |
|---|
| 2026.05.01 | ₩29,592 | ₩29,839 | ₩29,485 | ₩29,632 | +0.14% | 145.1만 |
|---|
| 2026.04.30 | ₩28,777 | ₩28,951 | ₩28,724 | ₩28,844 | +0.23% | 67.5만 |
|---|
| 2026.04.29 | ₩29,058 | ₩29,058 | ₩28,297 | ₩28,497 | -1.93% | 131.9만 |
|---|
| 2026.04.28 | ₩28,764 | ₩28,858 | ₩28,570 | ₩28,831 | +0.23% | 49.5만 |
|---|
| 2026.04.27 | ₩29,338 | ₩29,565 | ₩28,884 | ₩29,031 | -1.05% | 105.2만 |
|---|
| 2026.04.24 | ₩29,539 | ₩29,579 | ₩29,231 | ₩29,338 | -0.68% | 76.5만 |
|---|
| 2026.04.23 | ₩29,325 | ₩29,712 | ₩29,085 | ₩29,358 | +0.11% | 155.5만 |
|---|
| 2026.04.22 | ₩29,659 | ₩30,019 | ₩29,579 | ₩29,792 | +0.45% | 134.2만 |
|---|
| 2026.04.21 | ₩28,724 | ₩28,924 | ₩28,270 | ₩28,323 | -1.39% | 108.1만 |
|---|
| 2026.04.20 | ₩28,417 | ₩28,898 | ₩28,237 | ₩28,804 | +1.36% | 81.8만 |
|---|
| 2026.04.17 | ₩28,938 | ₩29,605 | ₩28,797 | ₩29,272 | +1.15% | 188.6만 |
|---|
| 2026.04.16 | ₩28,310 | ₩28,484 | ₩27,669 | ₩28,470 | +0.57% | 116만 |
|---|
| 2026.04.15 | ₩28,096 | ₩28,430 | ₩27,809 | ₩28,343 | +0.88% | 65.1만 |
|---|
| 2026.04.14 | ₩28,163 | ₩28,751 | ₩27,909 | ₩28,070 | -0.33% | 169.2만 |
|---|
| 2026.04.13 | ₩26,881 | ₩27,763 | ₩26,754 | ₩27,722 | +3.13% | 121.4만 |
|---|
| 2026.04.10 | ₩27,309 | ₩27,709 | ₩27,162 | ₩27,709 | +1.47% | 109.3만 |
|---|
| 2026.04.09 | ₩26,868 | ₩27,402 | ₩26,641 | ₩27,255 | +1.44% | 161.4만 |
|---|
| 2026.04.08 | ₩27,389 | ₩27,389 | ₩26,694 | ₩26,948 | -1.61% | 103.4만 |
|---|
| 2026.04.07 | ₩25,866 | ₩26,080 | ₩25,573 | ₩26,053 | +0.72% | 217.1만 |
|---|
| 2026.04.06 | ₩26,254 | ₩26,561 | ₩26,133 | ₩26,340 | +0.33% | 209.6만 |
|---|
| 2026.04.02 | ₩24,972 | ₩25,472 | ₩24,818 | ₩25,305 | +1.34% | 143.9만 |
|---|
| 2026.04.01 | ₩25,893 | ₩26,120 | ₩25,639 | ₩25,746 | -0.57% | 325.3만 |
|---|
| 2026.03.31 | ₩25,199 | ₩25,880 | ₩25,078 | ₩25,586 | +1.54% | 253.2만 |
|---|
| 2026.03.30 | ₩25,606 | ₩25,679 | ₩24,998 | ₩25,118 | -1.90% | 151만 |
|---|
| 2026.03.27 | ₩25,172 | ₩25,185 | ₩24,745 | ₩24,918 | -1.01% | 241.6만 |
|---|
| 2026.03.26 | ₩26,200 | ₩26,374 | ₩25,719 | ₩25,853 | -1.33% | 144.2만 |
|---|
| 2026.03.25 | ₩27,028 | ₩27,175 | ₩26,654 | ₩26,774 | -0.94% | 146.5만 |
|---|
| 2026.03.24 | ₩26,668 | ₩26,721 | ₩26,020 | ₩26,173 | -1.85% | 185만 |
|---|
| 2026.03.23 | ₩26,721 | ₩27,108 | ₩26,467 | ₩26,681 | -0.15% | 179.8만 |
|---|
| 2026.03.20 | ₩26,634 | ₩26,634 | ₩26,214 | ₩26,494 | -0.53% | 118.2만 |
|---|
| 2026.03.19 | ₩26,187 | ₩26,654 | ₩25,980 | ₩26,521 | +1.27% | 161.7만 |
|---|
| 2026.03.18 | ₩27,362 | ₩27,402 | ₩26,788 | ₩26,828 | -1.95% | 171.4만 |
|---|
| 2026.03.17 | ₩27,829 | ₩28,303 | ₩27,736 | ₩28,177 | +1.25% | 159.5만 |
|---|
| 2026.03.16 | ₩27,909 | ₩28,150 | ₩27,569 | ₩27,950 | +0.14% | 258.9만 |
|---|
| 2026.03.13 | ₩27,589 | ₩27,950 | ₩26,774 | ₩26,888 | -2.54% | 211만 |
|---|
| 2026.03.12 | ₩26,481 | ₩26,694 | ₩26,187 | ₩26,601 | +0.45% | 192.3만 |
|---|
| 2026.03.11 | ₩26,507 | ₩26,948 | ₩26,334 | ₩26,668 | +0.60% | 231.3만 |
|---|
| 2026.03.10 | ₩26,788 | ₩27,108 | ₩26,173 | ₩26,467 | -1.20% | 240.3만 |
|---|
| 2026.03.09 | ₩25,960 | ₩26,267 | ₩25,786 | ₩26,067 | +0.41% | 230.5만 |
|---|
| 2026.03.06 | ₩26,053 | ₩26,093 | ₩25,586 | ₩25,733 | -1.23% | 173.5만 |
|---|
| 2026.03.05 | ₩27,402 | ₩27,509 | ₩26,681 | ₩26,908 | -1.80% | 252.2만 |
|---|
| 2026.03.04 | ₩27,095 | ₩27,976 | ₩26,935 | ₩27,616 | +1.92% | 403만 |
|---|
| 2026.03.03 | ₩25,346 | ₩26,053 | ₩24,985 | ₩25,773 | +1.69% | 344.9만 |
|---|
| 2026.03.02 | ₩24,771 | ₩26,481 | ₩24,758 | ₩26,107 | +5.39% | 377.7만 |
|---|
| 2026.02.27 | ₩24,998 | ₩25,065 | ₩24,598 | ₩24,771 | -0.91% | 218.8만 |
|---|
| 2026.02.26 | ₩25,719 | ₩25,793 | ₩25,132 | ₩25,466 | -0.99% | 339.2만 |
|---|
| 2026.02.25 | ₩25,145 | ₩26,267 | ₩25,005 | ₩26,133 | +3.93% | 207.2만 |
|---|
| 2026.02.24 | ₩23,810 | ₩24,451 | ₩23,723 | ₩24,357 | +2.30% | 172.3만 |
|---|
| 2026.02.23 | ₩24,972 | ₩25,012 | ₩24,130 | ₩24,344 | -2.51% | 312.8만 |
|---|
| 2026.02.20 | ₩25,292 | ₩25,706 | ₩25,132 | ₩25,573 | +1.11% | 201.4만 |
|---|
| 2026.02.19 | ₩24,932 | ₩25,379 | ₩24,771 | ₩25,319 | +1.55% | 123.2만 |
|---|
| 2026.02.18 | ₩25,305 | ₩25,806 | ₩24,865 | ₩24,998 | -1.21% | 142.9만 |
|---|
| 2026.02.17 | ₩25,693 | ₩25,773 | ₩25,145 | ₩25,573 | -0.47% | 194.5만 |
|---|
| 2026.02.13 | ₩25,426 | ₩26,214 | ₩25,245 | ₩25,960 | +2.10% | 171.8만 |
|---|
| 2026.02.12 | ₩25,666 | ₩25,773 | ₩24,571 | ₩24,678 | -3.85% | 226.5만 |
|---|
| 2026.02.11 | ₩25,693 | ₩25,762 | ₩24,811 | ₩25,492 | -0.78% | 221.9만 |
|---|
| 2026.02.10 | ₩26,120 | ₩26,427 | ₩25,626 | ₩25,973 | -0.56% | 203만 |
|---|
| 2026.02.09 | ₩26,053 | ₩26,861 | ₩25,853 | ₩26,734 | +2.61% | 262.9만 |
|---|
| 2026.02.06 | ₩25,346 | ₩27,001 | ₩25,346 | ₩26,467 | +4.43% | 311.8만 |
|---|
| 2026.02.05 | ₩26,427 | ₩26,734 | ₩23,509 | ₩24,050 | -8.99% | 631.2만 |
|---|
| 2026.02.04 | ₩28,377 | ₩28,564 | ₩27,202 | ₩27,709 | -2.35% | 347.4만 |
|---|
| 2026.02.03 | ₩29,619 | ₩29,619 | ₩27,522 | ₩28,844 | -2.61% | 824.5만 |
|---|
| 2026.02.02 | ₩29,458 | ₩29,966 | ₩29,298 | ₩29,445 | -0.05% | 1366.4만 |
|---|
| 2026.01.30 | ₩31,301 | ₩31,942 | ₩30,887 | ₩31,649 | +1.11% | 396.8만 |
|---|
| 2026.01.29 | ₩33,131 | ₩33,151 | ₩31,415 | ₩31,729 | -4.23% | 238만 |
|---|
| 2026.01.28 | ₩33,972 | ₩34,172 | ₩33,531 | ₩33,625 | -1.02% | 137.4만 |
|---|
| 2026.01.27 | ₩33,304 | ₩33,758 | ₩32,930 | ₩33,732 | +1.28% | 135.9만 |
|---|
| 2026.01.26 | ₩33,077 | ₩33,531 | ₩32,864 | ₩33,051 | -0.08% | 122.9만 |
|---|
| 2026.01.23 | ₩33,812 | ₩34,426 | ₩33,398 | ₩33,785 | -0.08% | 112만 |
|---|
| 2026.01.22 | ₩33,772 | ₩33,945 | ₩33,385 | ₩33,732 | -0.12% | 186.3만 |
|---|
| 2026.01.21 | ₩33,785 | ₩34,172 | ₩32,917 | ₩34,012 | +0.67% | 277.7만 |
|---|
| 2026.01.20 | ₩34,306 | ₩34,480 | ₩33,678 | ₩33,812 | -1.44% | 232.1만 |
|---|
| 2026.01.16 | ₩36,189 | ₩36,202 | ₩35,588 | ₩36,095 | -0.26% | 221.4만 |
|---|
| 2026.01.15 | ₩36,536 | ₩36,643 | ₩35,895 | ₩35,975 | -1.54% | 160.3만 |
|---|
| 2026.01.14 | ₩36,109 | ₩36,990 | ₩36,022 | ₩36,883 | +2.14% | 194.5만 |
|---|
| 2026.01.13 | ₩34,880 | ₩35,721 | ₩34,767 | ₩35,681 | +2.30% | 143.1만 |
|---|
| 2026.01.12 | ₩34,066 | ₩34,860 | ₩34,039 | ₩34,520 | +1.33% | 198.4만 |
|---|
| 2026.01.09 | ₩34,159 | ₩34,733 | ₩33,905 | ₩34,066 | -0.27% | 186만 |
|---|
| 2026.01.08 | ₩33,805 | ₩34,520 | ₩33,678 | ₩34,306 | +1.48% | 99.6만 |
|---|
| 2026.01.07 | ₩34,533 | ₩34,760 | ₩34,212 | ₩34,333 | -0.58% | 91.1만 |
|---|
| 2026.01.06 | ₩35,615 | ₩35,641 | ₩34,453 | ₩34,907 | -1.99% | 220.6만 |
|---|
| 2026.01.05 | ₩35,014 | ₩35,808 | ₩34,893 | ₩35,601 | +1.68% | 220.9만 |
|---|
| 2026.01.02 | ₩33,571 | ₩34,385 | ₩33,398 | ₩33,879 | +0.91% | 489.5만 |
|---|
| 2025.12.31 | ₩33,571 | ₩33,578 | ₩32,897 | ₩33,024 | -1.63% | 221만 |
|---|
| 2025.12.30 | ₩33,278 | ₩33,765 | ₩33,151 | ₩33,184 | -0.28% | 198.2만 |
|---|
| 2025.12.29 | ₩33,037 | ₩33,278 | ₩32,850 | ₩32,877 | -0.49% | 90.2만 |
|---|
| 2025.12.26 | ₩33,612 | ₩33,625 | ₩32,690 | ₩33,037 | -1.71% | 130.7만 |
|---|
| 2025.12.24 | ₩32,917 | ₩33,077 | ₩32,610 | ₩32,944 | +0.08% | 85.4만 |
|---|
| 2025.12.23 | ₩33,064 | ₩33,344 | ₩32,690 | ₩33,104 | +0.12% | 138.9만 |
|---|
| 2025.12.22 | ₩33,972 | ₩34,132 | ₩33,184 | ₩33,358 | -1.81% | 115만 |
|---|
| 2025.12.19 | ₩33,224 | ₩33,745 | ₩32,784 | ₩33,224 | 0.00% | 127만 |
|---|
| 2025.12.18 | ₩33,425 | ₩33,718 | ₩31,876 | ₩31,969 | -4.35% | 338.6만 |
|---|
| 2025.12.17 | ₩33,131 | ₩34,106 | ₩32,209 | ₩32,423 | -2.14% | 345.6만 |
|---|
| 2025.12.16 | ₩32,824 | ₩33,278 | ₩32,784 | ₩33,091 | +0.81% | 550만 |
|---|
| 2025.12.15 | ₩33,745 | ₩33,945 | ₩32,156 | ₩32,396 | -4.00% | 589만 |
|---|
| 2025.12.12 | ₩34,813 | ₩35,014 | ₩33,798 | ₩34,092 | -2.07% | 190.9만 |
|---|
| 2025.12.11 | ₩34,066 | ₩34,686 | ₩33,718 | ₩34,653 | +1.72% | 291.8만 |
|---|
| 2025.12.10 | ₩34,720 | ₩35,708 | ₩34,586 | ₩34,934 | +0.62% | 155.1만 |
|---|
| 2025.12.09 | ₩34,092 | ₩35,748 | ₩33,992 | ₩35,161 | +3.13% | 240.8만 |
|---|
| 2025.12.08 | ₩34,493 | ₩34,640 | ₩33,852 | ₩34,293 | -0.58% | 180만 |
|---|
| 2025.12.05 | ₩34,159 | ₩34,546 | ₩33,291 | ₩33,732 | -1.25% | 224.4만 |
|---|
| 2025.12.04 | ₩35,067 | ₩35,227 | ₩34,333 | ₩34,934 | -0.38% | 134.9만 |
|---|
| 2025.12.03 | ₩34,974 | ₩35,388 | ₩34,680 | ₩35,120 | +0.42% | 129.9만 |
|---|
| 2025.12.02 | ₩33,518 | ₩34,880 | ₩33,398 | ₩34,386 | +2.59% | 181만 |
|---|
| 2025.12.01 | ₩32,570 | ₩32,730 | ₩31,669 | ₩32,316 | -0.78% | 191.9만 |
|---|
| 2025.11.28 | ₩35,161 | ₩35,174 | ₩34,106 | ₩34,252 | -2.58% | 125.8만 |
|---|
| 2025.11.26 | ₩32,971 | ₩34,146 | ₩32,730 | ₩33,945 | +2.96% | 140.3만 |
|---|
| 2025.11.25 | ₩32,917 | ₩33,258 | ₩32,518 | ₩32,957 | +0.12% | 577.1만 |
|---|
| 2025.11.24 | ₩32,430 | ₩33,705 | ₩32,183 | ₩33,665 | +3.81% | 152.4만 |
|---|
| 2025.11.21 | ₩31,582 | ₩32,303 | ₩31,074 | ₩31,916 | +1.06% | 393.8만 |
|---|
| 2025.11.20 | ₩34,493 | ₩34,566 | ₩32,463 | ₩32,583 | -5.54% | 343.4만 |
|---|
| 2025.11.19 | ₩34,413 | ₩34,867 | ₩33,411 | ₩33,732 | -1.98% | 312.7만 |
|---|
| 2025.11.18 | ₩34,626 | ₩35,421 | ₩34,359 | ₩35,027 | +1.16% | 183.6만 |
|---|
| 2025.11.17 | ₩35,521 | ₩36,216 | ₩34,419 | ₩34,680 | -2.37% | 504.1만 |
|---|
| 2025.11.14 | ₩35,988 | ₩36,790 | ₩35,534 | ₩35,601 | -1.08% | 205.2만 |
|---|
| 2025.11.13 | ₩38,699 | ₩39,073 | ₩36,963 | ₩37,030 | -4.31% | 182.1만 |
|---|
| 2025.11.12 | ₩39,594 | ₩39,621 | ₩38,072 | ₩38,352 | -3.14% | 152.7만 |
|---|
| 2025.11.11 | ₩39,460 | ₩39,527 | ₩38,773 | ₩38,806 | -1.66% | 86.8만 |
|---|
| 2025.11.10 | ₩40,101 | ₩40,148 | ₩39,527 | ₩40,035 | -0.17% | 164.3만 |
|---|
| 2025.11.07 | ₩37,851 | ₩39,233 | ₩37,538 | ₩39,180 | +3.51% | 198.1만 |
|---|
| 2025.11.06 | ₩38,860 | ₩38,873 | ₩37,878 | ₩38,085 | -1.99% | 176.3만 |
|---|
| 2025.11.05 | ₩38,779 | ₩39,514 | ₩38,592 | ₩39,193 | +1.07% | 174.5만 |
|---|
| 2025.11.04 | ₩39,167 | ₩39,581 | ₩37,598 | ₩38,045 | -2.86% | 358.6만 |
|---|
| 2025.11.03 | ₩40,609 | ₩40,863 | ₩39,768 | ₩40,248 | -0.89% | 190.3만 |
|---|
| 2025.10.31 | ₩41,517 | ₩41,944 | ₩41,010 | ₩41,437 | -0.19% | 188.4만 |
|---|
| 2025.10.30 | ₩40,983 | ₩41,010 | ₩40,128 | ₩40,168 | -1.99% | 403.7만 |
|---|
| 2025.10.29 | ₩42,879 | ₩42,919 | ₩41,283 | ₩41,771 | -2.58% | 240.1만 |
|---|
| 2025.10.28 | ₩43,493 | ₩43,867 | ₩42,879 | ₩42,919 | -1.32% | 119.6만 |
|---|
| 2025.10.27 | ₩43,480 | ₩43,747 | ₩43,253 | ₩43,413 | -0.15% | 103.8만 |
|---|
| 2025.10.24 | ₩42,051 | ₩42,078 | ₩41,464 | ₩41,757 | -0.70% | 99.6만 |
|---|
| 2025.10.23 | ₩41,237 | ₩42,064 | ₩41,076 | ₩41,651 | +1.00% | 150.2만 |
|---|
| 2025.10.22 | ₩40,849 | ₩41,237 | ₩40,582 | ₩40,702 | -0.36% | 289만 |
|---|
| 2025.10.21 | ₩41,063 | ₩43,079 | ₩40,863 | ₩42,251 | +2.89% | 201.6만 |
|---|
| 2025.10.20 | ₩41,844 | ₩42,218 | ₩41,504 | ₩41,864 | +0.05% | 214.6만 |
|---|
| 2025.10.17 | ₩39,874 | ₩40,602 | ₩39,501 | ₩40,222 | +0.87% | 506.5만 |
|---|
| 2025.10.16 | ₩41,984 | ₩42,118 | ₩40,622 | ₩40,889 | -2.61% | 389.9만 |
|---|
| 2025.10.15 | ₩42,131 | ₩42,425 | ₩41,610 | ₩42,024 | -0.25% | 214만 |
|---|
| 2025.10.14 | ₩41,837 | ₩42,926 | ₩41,504 | ₩42,545 | +1.69% | 212.2만 |
|---|
| 2025.10.13 | ₩43,226 | ₩43,814 | ₩43,006 | ₩43,760 | +1.24% | 384.4만 |
|---|
| 2025.10.10 | ₩46,111 | ₩46,311 | ₩43,800 | ₩44,054 | -4.46% | 288.6만 |
|---|