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 | ₩31,417 | ₩31,571 | ₩31,176 | ₩31,183 | -0.75% | 25.5만 |
| 2026.10.08 | ₩31,176 | ₩31,357 | ₩30,465 | ₩30,988 | -0.60% | 86.8만 |
| 2026.10.07 | ₩31,551 | ₩31,699 | ₩31,364 | ₩31,605 | +0.17% | 43만 |
| 2026.10.06 | ₩32,624 | ₩32,865 | ₩32,383 | ₩32,463 | -0.49% | 37.7만 |
| 2026.10.05 | ₩32,651 | ₩32,879 | ₩32,222 | ₩32,517 | -0.41% | 38.5만 |
| 2026.10.02 | ₩32,852 | ₩33,060 | ₩31,820 | ₩31,967 | -2.69% | 78.1만 |
| 2026.10.01 | ₩31,645 | ₩32,316 | ₩31,625 | ₩32,074 | +1.36% | 53만 |
| 2026.09.30 | ₩32,289 | ₩32,436 | ₩31,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,672 |
| -1.91% |
| 55.1만 |
| 2026.09.29 | ₩31,994 | ₩32,014 | ₩31,417 | ₩31,699 | -0.92% | 55.5만 |
|---|
| 2026.09.28 | ₩31,659 | ₩31,980 | ₩31,290 | ₩31,618 | -0.13% | 69.1만 |
|---|
| 2026.09.25 | ₩31,887 | ₩31,967 | ₩31,525 | ₩31,860 | -0.08% | 55.1만 |
|---|
| 2026.09.24 | ₩31,739 | ₩32,188 | ₩31,605 | ₩31,980 | +0.76% | 54만 |
|---|
| 2026.09.23 | ₩32,450 | ₩32,570 | ₩31,685 | ₩32,061 | -1.20% | 50.9만 |
|---|
| 2026.09.22 | ₩32,490 | ₩32,879 | ₩32,410 | ₩32,705 | +0.66% | 50.6만 |
|---|
| 2026.09.21 | ₩32,182 | ₩32,946 | ₩32,141 | ₩32,785 | +1.88% | 85.4만 |
|---|
| 2026.09.18 | ₩29,607 | ₩30,881 | ₩29,607 | ₩30,787 | +3.99% | 74.9만 |
|---|
| 2026.09.17 | ₩28,963 | ₩29,178 | ₩28,789 | ₩29,004 | +0.14% | 29만 |
|---|
| 2026.09.16 | ₩28,709 | ₩28,990 | ₩28,427 | ₩28,803 | +0.33% | 63.9만 |
|---|
| 2026.09.15 | ₩29,165 | ₩29,312 | ₩28,427 | ₩28,870 | -1.01% | 126만 |
|---|
| 2026.09.14 | ₩29,486 | ₩30,063 | ₩29,486 | ₩29,929 | +1.50% | 43.5만 |
|---|
| 2026.09.11 | ₩29,366 | ₩30,264 | ₩29,138 | ₩29,312 | -0.18% | 108.6만 |
|---|
| 2026.09.10 | ₩29,138 | ₩29,379 | ₩29,084 | ₩29,232 | +0.32% | 85만 |
|---|
| 2026.09.09 | ₩30,170 | ₩30,197 | ₩29,580 | ₩29,661 | -1.69% | 91.8만 |
|---|
| 2026.09.08 | ₩29,674 | ₩29,936 | ₩29,419 | ₩29,741 | +0.23% | 97.2만 |
|---|
| 2026.09.04 | ₩30,063 | ₩30,291 | ₩29,822 | ₩30,278 | +0.71% | 107.2만 |
|---|
| 2026.09.03 | ₩29,741 | ₩31,022 | ₩29,741 | ₩31,002 | +4.24% | 81.6만 |
|---|
| 2026.09.02 | ₩29,138 | ₩29,393 | ₩29,024 | ₩29,339 | +0.69% | 134만 |
|---|
| 2026.09.01 | ₩29,527 | ₩29,728 | ₩28,963 | ₩29,285 | -0.82% | 81.9만 |
|---|
| 2026.08.31 | ₩29,594 | ₩30,050 | ₩29,460 | ₩29,889 | +1.00% | 235.2만 |
|---|
| 2026.08.28 | ₩30,050 | ₩30,291 | ₩29,165 | ₩29,379 | -2.23% | 409만 |
|---|
| 2026.08.27 | ₩30,076 | ₩30,657 | ₩29,929 | ₩30,291 | +0.71% | 320.9만 |
|---|
| 2026.08.26 | ₩29,607 | ₩29,822 | ₩29,433 | ₩29,768 | +0.54% | 55.1만 |
|---|
| 2026.08.25 | ₩29,835 | ₩30,177 | ₩29,614 | ₩29,942 | +0.36% | 94만 |
|---|
| 2026.08.24 | ₩29,956 | ₩30,331 | ₩29,527 | ₩29,875 | -0.27% | 147.1만 |
|---|
| 2026.08.21 | ₩29,245 | ₩29,527 | ₩28,910 | ₩29,205 | -0.14% | 150만 |
|---|
| 2026.08.20 | ₩27,274 | ₩27,663 | ₩26,965 | ₩27,582 | +1.13% | 159.9만 |
|---|
| 2026.08.19 | ₩24,619 | ₩26,429 | ₩24,565 | ₩25,973 | +5.50% | 236만 |
|---|
| 2026.08.18 | ₩24,264 | ₩24,659 | ₩24,257 | ₩24,498 | +0.97% | 70.7만 |
|---|
| 2026.08.17 | ₩24,056 | ₩24,478 | ₩24,042 | ₩24,351 | +1.23% | 321.6만 |
|---|
| 2026.08.14 | ₩23,788 | ₩23,955 | ₩23,694 | ₩23,848 | +0.25% | 68.2만 |
|---|
| 2026.08.13 | ₩24,083 | ₩24,243 | ₩23,814 | ₩24,016 | -0.28% | 48.9만 |
|---|
| 2026.08.12 | ₩24,217 | ₩24,270 | ₩23,982 | ₩24,029 | -0.78% | 49.2만 |
|---|
| 2026.08.11 | ₩24,311 | ₩24,337 | ₩23,962 | ₩24,069 | -0.99% | 69만 |
|---|
| 2026.08.10 | ₩24,592 | ₩24,606 | ₩24,163 | ₩24,257 | -1.36% | 120.1만 |
|---|
| 2026.08.07 | ₩24,686 | ₩24,766 | ₩24,458 | ₩24,606 | -0.33% | 106.7만 |
|---|
| 2026.08.06 | ₩24,351 | ₩24,626 | ₩24,297 | ₩24,418 | +0.28% | 100.2만 |
|---|
| 2026.08.05 | ₩24,311 | ₩24,606 | ₩24,203 | ₩24,579 | +1.10% | 139.2만 |
|---|
| 2026.08.04 | ₩24,176 | ₩24,418 | ₩24,109 | ₩24,351 | +0.72% | 176.8만 |
|---|
| 2026.08.03 | ₩23,774 | ₩24,277 | ₩23,694 | ₩24,203 | +1.80% | 176.7만 |
|---|
| 2026.07.31 | ₩24,176 | ₩24,176 | ₩23,653 | ₩23,841 | -1.39% | 152.3만 |
|---|
| 2026.07.30 | ₩24,565 | ₩24,686 | ₩24,485 | ₩24,552 | -0.05% | 118.3만 |
|---|
| 2026.07.29 | ₩24,324 | ₩24,525 | ₩24,062 | ₩24,083 | -0.99% | 125.1만 |
|---|
| 2026.07.28 | ₩23,975 | ₩24,284 | ₩23,774 | ₩24,197 | +0.92% | 102만 |
|---|
| 2026.07.27 | ₩24,592 | ₩24,901 | ₩24,418 | ₩24,619 | +0.11% | 80.3만 |
|---|
| 2026.07.24 | ₩24,398 | ₩24,418 | ₩24,150 | ₩24,337 | -0.25% | 58.9만 |
|---|
| 2026.07.23 | ₩24,632 | ₩24,713 | ₩24,498 | ₩24,572 | -0.24% | 65.6만 |
|---|
| 2026.07.22 | ₩24,860 | ₩25,169 | ₩24,860 | ₩25,008 | +0.59% | 69.6만 |
|---|
| 2026.07.21 | ₩25,169 | ₩25,383 | ₩25,048 | ₩25,202 | +0.13% | 69.6만 |
|---|
| 2026.07.20 | ₩24,445 | ₩24,927 | ₩24,284 | ₩24,699 | +1.04% | 91.4만 |
|---|
| 2026.07.17 | ₩23,828 | ₩24,404 | ₩23,687 | ₩24,311 | +2.03% | 62.4만 |
|---|
| 2026.07.16 | ₩24,364 | ₩24,592 | ₩24,257 | ₩24,351 | -0.06% | 58만 |
|---|
| 2026.07.15 | ₩24,766 | ₩24,847 | ₩24,538 | ₩24,619 | -0.60% | 80.1만 |
|---|
| 2026.07.14 | ₩24,243 | ₩24,619 | ₩24,096 | ₩24,485 | +1.00% | 132.1만 |
|---|
| 2026.07.13 | ₩23,680 | ₩23,843 | ₩23,426 | ₩23,586 | -0.40% | 139.8만 |
|---|
| 2026.07.10 | ₩24,311 | ₩24,532 | ₩24,156 | ₩24,243 | -0.28% | 67.8만 |
|---|
| 2026.07.09 | ₩23,747 | ₩24,069 | ₩23,694 | ₩23,975 | +0.96% | 59.4만 |
|---|
| 2026.07.08 | ₩23,412 | ₩23,647 | ₩23,318 | ₩23,586 | +0.74% | 148.6만 |
|---|
| 2026.07.07 | ₩23,895 | ₩24,344 | ₩23,747 | ₩24,203 | +1.29% | 79.2만 |
|---|
| 2026.07.06 | ₩23,291 | ₩24,230 | ₩23,238 | ₩24,150 | +3.68% | 124.7만 |
|---|
| 2026.07.02 | ₩23,385 | ₩23,573 | ₩23,184 | ₩23,291 | -0.40% | 132.8만 |
|---|
| 2026.07.01 | ₩22,286 | ₩22,929 | ₩22,199 | ₩22,742 | +2.05% | 67.8만 |
|---|
| 2026.06.30 | ₩22,152 | ₩22,433 | ₩22,031 | ₩22,272 | +0.54% | 115.1만 |
|---|
| 2026.06.29 | ₩22,715 | ₩22,976 | ₩22,339 | ₩22,889 | +0.77% | 259.8만 |
|---|
| 2026.06.26 | ₩22,299 | ₩22,929 | ₩22,272 | ₩22,621 | +1.44% | 116.8만 |
|---|
| 2026.06.25 | ₩23,171 | ₩23,198 | ₩21,991 | ₩22,447 | -3.13% | 457.6만 |
|---|
| 2026.06.24 | ₩23,405 | ₩23,519 | ₩22,386 | ₩22,688 | -3.07% | 165.6만 |
|---|
| 2026.06.23 | ₩23,506 | ₩23,801 | ₩23,466 | ₩23,627 | +0.51% | 84.2만 |
|---|
| 2026.06.22 | ₩24,632 | ₩24,847 | ₩24,344 | ₩24,418 | -0.87% | 163.6만 |
|---|
| 2026.06.18 | ₩24,378 | ₩24,391 | ₩23,600 | ₩23,868 | -2.09% | 252.2만 |
|---|
| 2026.06.17 | ₩24,592 | ₩25,169 | ₩24,284 | ₩24,337 | -1.04% | 110.3만 |
|---|
| 2026.06.16 | ₩25,021 | ₩25,102 | ₩24,760 | ₩24,887 | -0.54% | 59.6만 |
|---|
| 2026.06.15 | ₩25,343 | ₩25,504 | ₩25,128 | ₩25,263 | -0.32% | 82.6만 |
|---|
| 2026.06.12 | ₩24,016 | ₩24,404 | ₩23,881 | ₩24,096 | +0.34% | 137.7만 |
|---|
| 2026.06.11 | ₩23,788 | ₩24,217 | ₩23,607 | ₩24,096 | +1.30% | 109.9만 |
|---|
| 2026.06.10 | ₩23,305 | ₩23,814 | ₩23,305 | ₩23,466 | +0.69% | 210.7만 |
|---|
| 2026.06.09 | ₩23,640 | ₩23,680 | ₩23,023 | ₩23,519 | -0.51% | 118.4만 |
|---|
| 2026.06.08 | ₩24,109 | ₩24,337 | ₩23,989 | ₩24,029 | -0.33% | 141.5만 |
|---|
| 2026.06.05 | ₩23,546 | ₩23,613 | ₩22,413 | ₩22,862 | -2.90% | 468.5만 |
|---|
| 2026.06.04 | ₩23,962 | ₩24,438 | ₩23,841 | ₩24,096 | +0.56% | 185.7만 |
|---|
| 2026.06.03 | ₩25,303 | ₩25,450 | ₩24,726 | ₩24,780 | -2.07% | 190.9만 |
|---|
| 2026.06.02 | ₩26,134 | ₩26,161 | ₩25,169 | ₩25,491 | -2.46% | 192.7만 |
|---|
| 2026.06.01 | ₩27,207 | ₩27,274 | ₩26,771 | ₩27,100 | -0.39% | 141.4만 |
|---|
| 2026.05.29 | ₩27,676 | ₩28,145 | ₩27,462 | ₩27,837 | +0.58% | 91.2만 |
|---|
| 2026.05.28 | ₩27,703 | ₩27,918 | ₩27,488 | ₩27,810 | +0.39% | 95.2만 |
|---|
| 2026.05.27 | ₩28,467 | ₩28,581 | ₩28,266 | ₩28,400 | -0.24% | 110.5만 |
|---|
| 2026.05.26 | ₩29,084 | ₩29,594 | ₩28,695 | ₩28,776 | -1.06% | 122만 |
|---|
| 2026.05.22 | ₩29,285 | ₩29,312 | ₩28,682 | ₩28,749 | -1.83% | 53.4만 |
|---|
| 2026.05.21 | ₩29,299 | ₩29,594 | ₩29,057 | ₩29,433 | +0.46% | 44.6만 |
|---|
| 2026.05.20 | ₩29,272 | ₩29,507 | ₩29,138 | ₩29,446 | +0.60% | 59.9만 |
|---|
| 2026.05.19 | ₩29,030 | ₩29,191 | ₩28,843 | ₩29,111 | +0.28% | 49.8만 |
|---|
| 2026.05.18 | ₩29,299 | ₩29,299 | ₩28,816 | ₩29,124 | -0.59% | 101.2만 |
|---|
| 2026.05.15 | ₩30,345 | ₩30,345 | ₩29,808 | ₩29,983 | -1.19% | 83만 |
|---|
| 2026.05.14 | ₩30,291 | ₩31,122 | ₩30,170 | ₩30,881 | +1.95% | 82.7만 |
|---|
| 2026.05.13 | ₩30,371 | ₩30,398 | ₩29,848 | ₩30,170 | -0.66% | 125.1만 |
|---|
| 2026.05.12 | ₩30,559 | ₩30,673 | ₩30,264 | ₩30,640 | +0.26% | 63.5만 |
|---|
| 2026.05.11 | ₩30,747 | ₩31,149 | ₩30,505 | ₩31,082 | +1.09% | 186.1만 |
|---|
| 2026.05.08 | ₩30,184 | ₩30,492 | ₩30,143 | ₩30,412 | +0.76% | 57.8만 |
|---|
| 2026.05.07 | ₩30,707 | ₩30,707 | ₩30,143 | ₩30,398 | -1.00% | 95.9만 |
|---|
| 2026.05.06 | ₩31,082 | ₩31,109 | ₩30,760 | ₩30,894 | -0.60% | 62.8만 |
|---|
| 2026.05.05 | ₩30,894 | ₩30,988 | ₩30,700 | ₩30,961 | +0.22% | 132.7만 |
|---|
| 2026.05.04 | ₩29,929 | ₩30,626 | ₩29,768 | ₩30,345 | +1.39% | 132.3만 |
|---|
| 2026.05.01 | ₩29,714 | ₩29,962 | ₩29,607 | ₩29,755 | +0.14% | 145.1만 |
|---|
| 2026.04.30 | ₩28,896 | ₩29,071 | ₩28,843 | ₩28,963 | +0.23% | 67.5만 |
|---|
| 2026.04.29 | ₩29,178 | ₩29,178 | ₩28,414 | ₩28,615 | -1.93% | 131.9만 |
|---|
| 2026.04.28 | ₩28,883 | ₩28,977 | ₩28,689 | ₩28,950 | +0.23% | 49.5만 |
|---|
| 2026.04.27 | ₩29,460 | ₩29,688 | ₩29,004 | ₩29,151 | -1.05% | 105.2만 |
|---|
| 2026.04.24 | ₩29,661 | ₩29,701 | ₩29,352 | ₩29,460 | -0.68% | 76.5만 |
|---|
| 2026.04.23 | ₩29,446 | ₩29,835 | ₩29,205 | ₩29,480 | +0.11% | 155.5만 |
|---|
| 2026.04.22 | ₩29,781 | ₩30,143 | ₩29,701 | ₩29,915 | +0.45% | 134.2만 |
|---|
| 2026.04.21 | ₩28,843 | ₩29,044 | ₩28,387 | ₩28,440 | -1.39% | 108.1만 |
|---|
| 2026.04.20 | ₩28,534 | ₩29,017 | ₩28,353 | ₩28,923 | +1.36% | 81.8만 |
|---|
| 2026.04.17 | ₩29,057 | ₩29,728 | ₩28,917 | ₩29,393 | +1.15% | 188.6만 |
|---|
| 2026.04.16 | ₩28,427 | ₩28,601 | ₩27,783 | ₩28,588 | +0.57% | 116만 |
|---|
| 2026.04.15 | ₩28,213 | ₩28,548 | ₩27,924 | ₩28,461 | +0.88% | 65.1만 |
|---|
| 2026.04.14 | ₩28,280 | ₩28,870 | ₩28,025 | ₩28,186 | -0.33% | 169.2만 |
|---|
| 2026.04.13 | ₩26,992 | ₩27,877 | ₩26,865 | ₩27,837 | +3.13% | 121.4만 |
|---|
| 2026.04.10 | ₩27,421 | ₩27,824 | ₩27,274 | ₩27,824 | +1.47% | 109.3만 |
|---|
| 2026.04.09 | ₩26,979 | ₩27,515 | ₩26,751 | ₩27,368 | +1.44% | 161.4만 |
|---|
| 2026.04.08 | ₩27,502 | ₩27,502 | ₩26,805 | ₩27,059 | -1.61% | 103.4만 |
|---|
| 2026.04.07 | ₩25,973 | ₩26,188 | ₩25,678 | ₩26,161 | +0.72% | 217.1만 |
|---|
| 2026.04.06 | ₩26,362 | ₩26,671 | ₩26,241 | ₩26,449 | +0.33% | 209.6만 |
|---|
| 2026.04.02 | ₩25,075 | ₩25,578 | ₩24,921 | ₩25,410 | +1.34% | 143.9만 |
|---|
| 2026.04.01 | ₩26,000 | ₩26,228 | ₩25,745 | ₩25,853 | -0.57% | 325.3만 |
|---|
| 2026.03.31 | ₩25,303 | ₩25,987 | ₩25,182 | ₩25,692 | +1.54% | 253.2만 |
|---|
| 2026.03.30 | ₩25,712 | ₩25,786 | ₩25,102 | ₩25,222 | -1.90% | 151만 |
|---|
| 2026.03.27 | ₩25,276 | ₩25,289 | ₩24,847 | ₩25,021 | -1.01% | 241.6만 |
|---|
| 2026.03.26 | ₩26,308 | ₩26,483 | ₩25,826 | ₩25,960 | -1.33% | 144.2만 |
|---|
| 2026.03.25 | ₩27,140 | ₩27,287 | ₩26,764 | ₩26,885 | -0.94% | 146.5만 |
|---|
| 2026.03.24 | ₩26,778 | ₩26,831 | ₩26,127 | ₩26,282 | -1.85% | 185만 |
|---|
| 2026.03.23 | ₩26,831 | ₩27,220 | ₩26,577 | ₩26,791 | -0.15% | 179.8만 |
|---|
| 2026.03.20 | ₩26,744 | ₩26,744 | ₩26,322 | ₩26,603 | -0.53% | 118.2만 |
|---|
| 2026.03.19 | ₩26,295 | ₩26,764 | ₩26,087 | ₩26,630 | +1.27% | 161.7만 |
|---|
| 2026.03.18 | ₩27,475 | ₩27,515 | ₩26,898 | ₩26,939 | -1.95% | 171.4만 |
|---|
| 2026.03.17 | ₩27,944 | ₩28,420 | ₩27,850 | ₩28,293 | +1.25% | 159.5만 |
|---|
| 2026.03.16 | ₩28,025 | ₩28,266 | ₩27,683 | ₩28,065 | +0.14% | 258.9만 |
|---|
| 2026.03.13 | ₩27,703 | ₩28,065 | ₩26,885 | ₩26,999 | -2.54% | 211만 |
|---|
| 2026.03.12 | ₩26,590 | ₩26,805 | ₩26,295 | ₩26,711 | +0.45% | 192.3만 |
|---|
| 2026.03.11 | ₩26,617 | ₩27,059 | ₩26,443 | ₩26,778 | +0.60% | 231.3만 |
|---|
| 2026.03.10 | ₩26,898 | ₩27,220 | ₩26,282 | ₩26,577 | -1.20% | 240.3만 |
|---|
| 2026.03.09 | ₩26,067 | ₩26,376 | ₩25,893 | ₩26,174 | +0.41% | 230.5만 |
|---|
| 2026.03.06 | ₩26,161 | ₩26,201 | ₩25,692 | ₩25,839 | -1.23% | 173.5만 |
|---|
| 2026.03.05 | ₩27,515 | ₩27,623 | ₩26,791 | ₩27,019 | -1.80% | 252.2만 |
|---|
| 2026.03.04 | ₩27,207 | ₩28,092 | ₩27,046 | ₩27,730 | +1.92% | 403만 |
|---|
| 2026.03.03 | ₩25,450 | ₩26,161 | ₩25,088 | ₩25,879 | +1.69% | 344.9만 |
|---|
| 2026.03.02 | ₩24,874 | ₩26,590 | ₩24,860 | ₩26,215 | +5.39% | 377.7만 |
|---|
| 2026.02.27 | ₩25,102 | ₩25,169 | ₩24,699 | ₩24,874 | -0.91% | 218.8만 |
|---|
| 2026.02.26 | ₩25,826 | ₩25,899 | ₩25,236 | ₩25,571 | -0.99% | 339.2만 |
|---|
| 2026.02.25 | ₩25,249 | ₩26,376 | ₩25,108 | ₩26,241 | +3.93% | 207.2만 |
|---|
| 2026.02.24 | ₩23,908 | ₩24,552 | ₩23,821 | ₩24,458 | +2.30% | 172.3만 |
|---|
| 2026.02.23 | ₩25,075 | ₩25,115 | ₩24,230 | ₩24,445 | -2.51% | 312.8만 |
|---|
| 2026.02.20 | ₩25,397 | ₩25,812 | ₩25,236 | ₩25,678 | +1.11% | 201.4만 |
|---|
| 2026.02.19 | ₩25,035 | ₩25,484 | ₩24,874 | ₩25,423 | +1.55% | 123.2만 |
|---|
| 2026.02.18 | ₩25,410 | ₩25,913 | ₩24,968 | ₩25,102 | -1.21% | 142.9만 |
|---|
| 2026.02.17 | ₩25,799 | ₩25,879 | ₩25,249 | ₩25,678 | -0.47% | 194.5만 |
|---|
| 2026.02.13 | ₩25,531 | ₩26,322 | ₩25,350 | ₩26,067 | +2.10% | 171.8만 |
|---|
| 2026.02.12 | ₩25,772 | ₩25,879 | ₩24,673 | ₩24,780 | -3.85% | 226.5만 |
|---|
| 2026.02.11 | ₩25,799 | ₩25,869 | ₩24,914 | ₩25,598 | -0.78% | 221.9만 |
|---|
| 2026.02.10 | ₩26,228 | ₩26,536 | ₩25,732 | ₩26,081 | -0.56% | 203만 |
|---|
| 2026.02.09 | ₩26,161 | ₩26,972 | ₩25,960 | ₩26,845 | +2.61% | 262.9만 |
|---|
| 2026.02.06 | ₩25,450 | ₩27,113 | ₩25,450 | ₩26,577 | +4.43% | 311.8만 |
|---|
| 2026.02.05 | ₩26,536 | ₩26,845 | ₩23,607 | ₩24,150 | -8.99% | 631.2만 |
|---|
| 2026.02.04 | ₩28,494 | ₩28,682 | ₩27,314 | ₩27,824 | -2.35% | 347.4만 |
|---|
| 2026.02.03 | ₩29,741 | ₩29,741 | ₩27,636 | ₩28,963 | -2.61% | 824.5만 |
|---|
| 2026.02.02 | ₩29,580 | ₩30,090 | ₩29,419 | ₩29,567 | -0.05% | 1366.4만 |
|---|
| 2026.01.30 | ₩31,431 | ₩32,074 | ₩31,015 | ₩31,779 | +1.11% | 396.8만 |
|---|
| 2026.01.29 | ₩33,268 | ₩33,288 | ₩31,545 | ₩31,860 | -4.23% | 238만 |
|---|
| 2026.01.28 | ₩34,112 | ₩34,314 | ₩33,670 | ₩33,764 | -1.02% | 137.4만 |
|---|
| 2026.01.27 | ₩33,442 | ₩33,898 | ₩33,067 | ₩33,871 | +1.28% | 135.9만 |
|---|
| 2026.01.26 | ₩33,214 | ₩33,670 | ₩33,000 | ₩33,187 | -0.08% | 122.9만 |
|---|
| 2026.01.23 | ₩33,952 | ₩34,568 | ₩33,536 | ₩33,925 | -0.08% | 112만 |
|---|
| 2026.01.22 | ₩33,911 | ₩34,086 | ₩33,523 | ₩33,871 | -0.12% | 186.3만 |
|---|
| 2026.01.21 | ₩33,925 | ₩34,314 | ₩33,053 | ₩34,153 | +0.67% | 277.7만 |
|---|
| 2026.01.20 | ₩34,448 | ₩34,622 | ₩33,817 | ₩33,952 | -1.44% | 232.1만 |
|---|
| 2026.01.16 | ₩36,338 | ₩36,352 | ₩35,735 | ₩36,245 | -0.26% | 221.4만 |
|---|
| 2026.01.15 | ₩36,687 | ₩36,794 | ₩36,043 | ₩36,124 | -1.54% | 160.3만 |
|---|
| 2026.01.14 | ₩36,258 | ₩37,143 | ₩36,171 | ₩37,036 | +2.14% | 194.5만 |
|---|
| 2026.01.13 | ₩35,024 | ₩35,869 | ₩34,910 | ₩35,829 | +2.30% | 143.1만 |
|---|
| 2026.01.12 | ₩34,206 | ₩35,004 | ₩34,180 | ₩34,662 | +1.33% | 198.4만 |
|---|
| 2026.01.09 | ₩34,300 | ₩34,877 | ₩34,045 | ₩34,206 | -0.27% | 186만 |
|---|
| 2026.01.08 | ₩33,945 | ₩34,662 | ₩33,817 | ₩34,448 | +1.48% | 99.6만 |
|---|
| 2026.01.07 | ₩34,676 | ₩34,904 | ₩34,354 | ₩34,475 | -0.58% | 91.1만 |
|---|
| 2026.01.06 | ₩35,762 | ₩35,789 | ₩34,595 | ₩35,051 | -1.99% | 220.6만 |
|---|
| 2026.01.05 | ₩35,158 | ₩35,956 | ₩35,038 | ₩35,748 | +1.68% | 220.9만 |
|---|
| 2026.01.02 | ₩33,710 | ₩34,527 | ₩33,536 | ₩34,019 | +0.91% | 489.5만 |
|---|
| 2025.12.31 | ₩33,710 | ₩33,717 | ₩33,033 | ₩33,160 | -1.63% | 221만 |
|---|
| 2025.12.30 | ₩33,415 | ₩33,905 | ₩33,288 | ₩33,321 | -0.28% | 198.2만 |
|---|
| 2025.12.29 | ₩33,174 | ₩33,415 | ₩32,986 | ₩33,013 | -0.49% | 90.2만 |
|---|
| 2025.12.26 | ₩33,750 | ₩33,764 | ₩32,825 | ₩33,174 | -1.71% | 130.7만 |
|---|
| 2025.12.24 | ₩33,053 | ₩33,214 | ₩32,745 | ₩33,080 | +0.08% | 85.4만 |
|---|
| 2025.12.23 | ₩33,201 | ₩33,482 | ₩32,825 | ₩33,241 | +0.12% | 138.9만 |
|---|
| 2025.12.22 | ₩34,112 | ₩34,273 | ₩33,321 | ₩33,496 | -1.81% | 115만 |
|---|
| 2025.12.19 | ₩33,362 | ₩33,885 | ₩32,919 | ₩33,362 | 0.00% | 127만 |
|---|
| 2025.12.18 | ₩33,563 | ₩33,858 | ₩32,007 | ₩32,101 | -4.35% | 338.6만 |
|---|
| 2025.12.17 | ₩33,268 | ₩34,247 | ₩32,343 | ₩32,557 | -2.14% | 345.6만 |
|---|
| 2025.12.16 | ₩32,959 | ₩33,415 | ₩32,919 | ₩33,228 | +0.81% | 550만 |
|---|
| 2025.12.15 | ₩33,885 | ₩34,086 | ₩32,289 | ₩32,530 | -4.00% | 589만 |
|---|
| 2025.12.12 | ₩34,957 | ₩35,158 | ₩33,938 | ₩34,233 | -2.07% | 190.9만 |
|---|
| 2025.12.11 | ₩34,206 | ₩34,830 | ₩33,858 | ₩34,796 | +1.72% | 291.8만 |
|---|
| 2025.12.10 | ₩34,863 | ₩35,856 | ₩34,729 | ₩35,078 | +0.62% | 155.1만 |
|---|
| 2025.12.09 | ₩34,233 | ₩35,896 | ₩34,133 | ₩35,306 | +3.13% | 240.8만 |
|---|
| 2025.12.08 | ₩34,635 | ₩34,783 | ₩33,992 | ₩34,434 | -0.58% | 180만 |
|---|
| 2025.12.05 | ₩34,300 | ₩34,689 | ₩33,429 | ₩33,871 | -1.25% | 224.4만 |
|---|
| 2025.12.04 | ₩35,212 | ₩35,373 | ₩34,475 | ₩35,078 | -0.38% | 134.9만 |
|---|
| 2025.12.03 | ₩35,118 | ₩35,534 | ₩34,823 | ₩35,266 | +0.42% | 129.9만 |
|---|
| 2025.12.02 | ₩33,657 | ₩35,024 | ₩33,536 | ₩34,528 | +2.59% | 181만 |
|---|
| 2025.12.01 | ₩32,705 | ₩32,865 | ₩31,799 | ₩32,450 | -0.78% | 191.9만 |
|---|
| 2025.11.28 | ₩35,306 | ₩35,319 | ₩34,247 | ₩34,394 | -2.58% | 125.8만 |
|---|
| 2025.11.26 | ₩33,107 | ₩34,287 | ₩32,865 | ₩34,086 | +2.96% | 140.3만 |
|---|
| 2025.11.25 | ₩33,053 | ₩33,395 | ₩32,652 | ₩33,093 | +0.12% | 577.1만 |
|---|
| 2025.11.24 | ₩32,564 | ₩33,844 | ₩32,316 | ₩33,804 | +3.81% | 152.4만 |
|---|
| 2025.11.21 | ₩31,712 | ₩32,436 | ₩31,203 | ₩32,048 | +1.06% | 393.8만 |
|---|
| 2025.11.20 | ₩34,635 | ₩34,709 | ₩32,597 | ₩32,718 | -5.54% | 343.4만 |
|---|
| 2025.11.19 | ₩34,555 | ₩35,011 | ₩33,549 | ₩33,871 | -1.98% | 312.7만 |
|---|
| 2025.11.18 | ₩34,770 | ₩35,567 | ₩34,501 | ₩35,172 | +1.16% | 183.6만 |
|---|
| 2025.11.17 | ₩35,668 | ₩36,365 | ₩34,562 | ₩34,823 | -2.37% | 504.1만 |
|---|
| 2025.11.14 | ₩36,137 | ₩36,942 | ₩35,681 | ₩35,748 | -1.08% | 205.2만 |
|---|
| 2025.11.13 | ₩38,859 | ₩39,235 | ₩37,116 | ₩37,183 | -4.31% | 182.1만 |
|---|
| 2025.11.12 | ₩39,758 | ₩39,785 | ₩38,229 | ₩38,511 | -3.14% | 152.7만 |
|---|
| 2025.11.11 | ₩39,624 | ₩39,691 | ₩38,933 | ₩38,967 | -1.66% | 86.8만 |
|---|
| 2025.11.10 | ₩40,267 | ₩40,314 | ₩39,691 | ₩40,200 | -0.17% | 164.3만 |
|---|
| 2025.11.07 | ₩38,008 | ₩39,396 | ₩37,693 | ₩39,342 | +3.51% | 198.1만 |
|---|
| 2025.11.06 | ₩39,020 | ₩39,034 | ₩38,035 | ₩38,242 | -1.99% | 176.3만 |
|---|
| 2025.11.05 | ₩38,940 | ₩39,677 | ₩38,752 | ₩39,355 | +1.07% | 174.5만 |
|---|
| 2025.11.04 | ₩39,329 | ₩39,744 | ₩37,753 | ₩38,202 | -2.86% | 358.6만 |
|---|
| 2025.11.03 | ₩40,777 | ₩41,032 | ₩39,932 | ₩40,415 | -0.89% | 190.3만 |
|---|
| 2025.10.31 | ₩41,689 | ₩42,118 | ₩41,179 | ₩41,608 | -0.19% | 188.4만 |
|---|
| 2025.10.30 | ₩41,152 | ₩41,179 | ₩40,294 | ₩40,334 | -1.99% | 403.7만 |
|---|
| 2025.10.29 | ₩43,056 | ₩43,097 | ₩41,454 | ₩41,943 | -2.58% | 240.1만 |
|---|
| 2025.10.28 | ₩43,673 | ₩44,049 | ₩43,056 | ₩43,097 | -1.32% | 119.6만 |
|---|
| 2025.10.27 | ₩43,660 | ₩43,928 | ₩43,432 | ₩43,593 | -0.15% | 103.8만 |
|---|
| 2025.10.24 | ₩42,225 | ₩42,252 | ₩41,635 | ₩41,930 | -0.70% | 99.6만 |
|---|
| 2025.10.23 | ₩41,407 | ₩42,238 | ₩41,246 | ₩41,823 | +1.00% | 150.2만 |
|---|
| 2025.10.22 | ₩41,018 | ₩41,407 | ₩40,750 | ₩40,871 | -0.36% | 289만 |
|---|
| 2025.10.21 | ₩41,233 | ₩43,257 | ₩41,032 | ₩42,426 | +2.89% | 201.6만 |
|---|
| 2025.10.20 | ₩42,017 | ₩42,393 | ₩41,675 | ₩42,037 | +0.05% | 214.6만 |
|---|
| 2025.10.17 | ₩40,039 | ₩40,770 | ₩39,664 | ₩40,388 | +0.87% | 506.5만 |
|---|
| 2025.10.16 | ₩42,158 | ₩42,292 | ₩40,790 | ₩41,058 | -2.61% | 389.9만 |
|---|
| 2025.10.15 | ₩42,305 | ₩42,600 | ₩41,782 | ₩42,198 | -0.25% | 214만 |
|---|
| 2025.10.14 | ₩42,010 | ₩43,103 | ₩41,675 | ₩42,721 | +1.69% | 212.2만 |
|---|
| 2025.10.13 | ₩43,405 | ₩43,995 | ₩43,184 | ₩43,941 | +1.24% | 384.4만 |
|---|
| 2025.10.10 | ₩46,301 | ₩46,502 | ₩43,982 | ₩44,236 | -4.46% | 288.6만 |
|---|