시장 데이터를 불러오는 중
전체 종목
iShares Bitcoin Trust ETF 과거 주가
iShares Bitcoin Trust ETF · IBIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Bitcoin Trust ETF · IBIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,938 | ₩63,240 | ₩62,401 | ₩62,428 | -0.81% | 2356.8만 |
| 2026.10.08 | ₩62,455 | ₩62,817 | ₩60,940 | ₩62,039 | -0.67% | 5642.2만 |
| 2026.10.07 | ₩63,193 | ₩63,500 | ₩62,763 | ₩63,313 | +0.19% | 4628.3만 |
| 2026.10.06 | ₩65,298 | ₩65,848 | ₩64,829 | ₩65,030 | -0.41% | 3037.2만 |
| 2026.10.05 | ₩65,365 | ₩65,875 | ₩64,507 | ₩65,124 | -0.37% | 3556.8만 |
| 2026.10.02 | ₩65,761 | ₩66,237 | ₩63,675 | ₩64,011 | -2.66% | 4869.9만 |
| 2026.10.01 | ₩63,354 | ₩64,755 | ₩63,327 | ₩64,319 | +1.52% | 3120.1만 |
| 2026.09.30 | ₩64,681 | ₩64,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,260 |
| ₩63,488 |
| -1.85% |
| 3607.3만 |
| 2026.09.29 | ₩64,050 | ₩64,145 | ₩62,898 | ₩63,474 | -0.90% | 2674.5만 |
|---|
| 2026.09.28 | ₩63,447 | ₩64,084 | ₩62,643 | ₩63,313 | -0.21% | 3530.1만 |
|---|
| 2026.09.25 | ₩63,843 | ₩64,058 | ₩63,099 | ₩63,796 | -0.07% | 3763.2만 |
|---|
| 2026.09.24 | ₩63,582 | ₩64,507 | ₩63,293 | ₩64,118 | +0.84% | 3814.7만 |
|---|
| 2026.09.23 | ₩64,976 | ₩65,285 | ₩63,426 | ₩64,212 | -1.18% | 4691.2만 |
|---|
| 2026.09.22 | ₩65,070 | ₩65,875 | ₩64,882 | ₩65,486 | +0.64% | 4454.1만 |
|---|
| 2026.09.21 | ₩64,473 | ₩66,009 | ₩64,359 | ₩65,727 | +1.94% | 7645.3만 |
|---|
| 2026.09.18 | ₩59,329 | ₩61,865 | ₩59,283 | ₩61,717 | +4.03% | 8482.8만 |
|---|
| 2026.09.17 | ₩57,989 | ₩58,485 | ₩57,607 | ₩58,070 | +0.14% | 3024만 |
|---|
| 2026.09.16 | ₩57,466 | ₩58,083 | ₩56,896 | ₩57,721 | +0.44% | 4927.8만 |
|---|
| 2026.09.15 | ₩58,391 | ₩58,693 | ₩56,822 | ₩57,815 | -0.99% | 7716.5만 |
|---|
| 2026.09.14 | ₩59,089 | ₩60,269 | ₩59,062 | ₩60,001 | +1.54% | 4683.3만 |
|---|
| 2026.09.11 | ₩58,834 | ₩60,645 | ₩58,338 | ₩58,700 | -0.23% | 4770.9만 |
|---|
| 2026.09.10 | ₩58,378 | ₩58,868 | ₩58,231 | ₩58,579 | +0.34% | 3119.7만 |
|---|
| 2026.09.09 | ₩60,443 | ₩60,470 | ₩59,223 | ₩59,397 | -1.73% | 3721.9만 |
|---|
| 2026.09.08 | ₩59,451 | ₩59,961 | ₩58,888 | ₩59,531 | +0.14% | 4223.9만 |
|---|
| 2026.09.04 | ₩60,229 | ₩60,698 | ₩59,692 | ₩60,658 | +0.71% | 5221.7만 |
|---|
| 2026.09.03 | ₩59,585 | ₩62,187 | ₩59,558 | ₩62,160 | +4.32% | 8498.8만 |
|---|
| 2026.09.02 | ₩58,345 | ₩58,901 | ₩58,123 | ₩58,727 | +0.66% | 3055만 |
|---|
| 2026.09.01 | ₩59,109 | ₩59,558 | ₩57,976 | ₩58,687 | -0.71% | 5050.2만 |
|---|
| 2026.08.31 | ₩59,236 | ₩60,215 | ₩58,982 | ₩59,907 | +1.13% | 4243.8만 |
|---|
| 2026.08.28 | ₩60,175 | ₩60,712 | ₩58,371 | ₩58,874 | -2.16% | 7687.7만 |
|---|
| 2026.08.27 | ₩60,242 | ₩61,436 | ₩59,907 | ₩60,738 | +0.82% | 6096.6만 |
|---|
| 2026.08.26 | ₩59,277 | ₩59,753 | ₩58,941 | ₩59,625 | +0.59% | 4284.8만 |
|---|
| 2026.08.25 | ₩59,733 | ₩60,470 | ₩59,303 | ₩59,974 | +0.40% | 6386.2만 |
|---|
| 2026.08.24 | ₩59,994 | ₩60,772 | ₩59,116 | ₩59,867 | -0.21% | 9627.2만 |
|---|
| 2026.08.21 | ₩58,566 | ₩59,176 | ₩57,889 | ₩58,579 | +0.02% | 1.2억 |
|---|
| 2026.08.20 | ₩54,623 | ₩55,434 | ₩53,986 | ₩55,253 | +1.15% | 1.1억 |
|---|
| 2026.08.19 | ₩49,366 | ₩52,947 | ₩49,185 | ₩52,008 | +5.35% | 1.4억 |
|---|
| 2026.08.18 | ₩48,622 | ₩49,413 | ₩48,575 | ₩49,084 | +0.95% | 2866.9만 |
|---|
| 2026.08.17 | ₩48,152 | ₩49,071 | ₩48,132 | ₩48,843 | +1.43% | 4285.4만 |
|---|
| 2026.08.14 | ₩47,622 | ₩47,995 | ₩47,428 | ₩47,783 | +0.34% | 2351.7만 |
|---|
| 2026.08.13 | ₩48,239 | ₩48,568 | ₩47,663 | ₩48,119 | -0.25% | 2527.4만 |
|---|
| 2026.08.12 | ₩48,514 | ₩48,628 | ₩48,011 | ₩48,132 | -0.79% | 2530.5만 |
|---|
| 2026.08.11 | ₩48,709 | ₩48,762 | ₩47,958 | ₩48,199 | -1.05% | 3117.5만 |
|---|
| 2026.08.10 | ₩49,272 | ₩49,285 | ₩48,387 | ₩48,588 | -1.39% | 4004.4만 |
|---|
| 2026.08.07 | ₩49,473 | ₩49,634 | ₩48,970 | ₩49,352 | -0.24% | 3508.7만 |
|---|
| 2026.08.06 | ₩48,736 | ₩49,339 | ₩48,669 | ₩48,937 | +0.41% | 2907.1만 |
|---|
| 2026.08.05 | ₩48,682 | ₩49,326 | ₩48,474 | ₩49,272 | +1.21% | 3293.3만 |
|---|
| 2026.08.04 | ₩48,467 | ₩48,910 | ₩48,266 | ₩48,803 | +0.69% | 3388.4만 |
|---|
| 2026.08.03 | ₩47,596 | ₩48,655 | ₩47,435 | ₩48,494 | +1.89% | 4183.6만 |
|---|
| 2026.07.31 | ₩48,427 | ₩48,434 | ₩47,327 | ₩47,797 | -1.30% | 5571.8만 |
|---|
| 2026.07.30 | ₩49,171 | ₩49,480 | ₩49,017 | ₩49,218 | +0.10% | 3642.9만 |
|---|
| 2026.07.29 | ₩48,695 | ₩49,145 | ₩48,199 | ₩48,280 | -0.85% | 3694.3만 |
|---|
| 2026.07.28 | ₩48,025 | ₩48,642 | ₩47,569 | ₩48,467 | +0.92% | 2914.7만 |
|---|
| 2026.07.27 | ₩49,272 | ₩49,889 | ₩48,870 | ₩49,312 | +0.08% | 2835.9만 |
|---|
| 2026.07.24 | ₩48,856 | ₩48,897 | ₩48,347 | ₩48,749 | -0.22% | 3302.3만 |
|---|
| 2026.07.23 | ₩49,346 | ₩49,513 | ₩49,031 | ₩49,151 | -0.39% | 3621.8만 |
|---|
| 2026.07.22 | ₩49,822 | ₩50,425 | ₩49,795 | ₩50,077 | +0.51% | 2334.1만 |
|---|
| 2026.07.21 | ₩50,439 | ₩50,868 | ₩50,157 | ₩50,519 | +0.16% | 4412.1만 |
|---|
| 2026.07.20 | ₩48,990 | ₩49,956 | ₩48,608 | ₩49,473 | +0.99% | 3322.9만 |
|---|
| 2026.07.17 | ₩47,716 | ₩48,923 | ₩47,421 | ₩48,749 | +2.16% | 5617.1만 |
|---|
| 2026.07.16 | ₩48,776 | ₩49,279 | ₩48,561 | ₩48,803 | +0.05% | 2190.6만 |
|---|
| 2026.07.15 | ₩49,574 | ₩49,808 | ₩49,139 | ₩49,366 | -0.42% | 3411.2만 |
|---|
| 2026.07.14 | ₩48,534 | ₩49,332 | ₩48,219 | ₩49,057 | +1.08% | 4695.4만 |
|---|
| 2026.07.13 | ₩47,435 | ₩47,777 | ₩46,885 | ₩47,234 | -0.42% | 3804.9만 |
|---|
| 2026.07.10 | ₩48,715 | ₩49,165 | ₩48,387 | ₩48,588 | -0.26% | 3072.1만 |
|---|
| 2026.07.09 | ₩47,596 | ₩48,210 | ₩47,421 | ₩48,025 | +0.90% | 2809.8만 |
|---|
| 2026.07.08 | ₩46,925 | ₩47,361 | ₩46,684 | ₩47,247 | +0.69% | 3370.9만 |
|---|
| 2026.07.07 | ₩47,891 | ₩48,776 | ₩47,542 | ₩48,481 | +1.23% | 3240만 |
|---|
| 2026.07.06 | ₩46,617 | ₩48,575 | ₩46,509 | ₩48,441 | +3.91% | 5197.5만 |
|---|
| 2026.07.02 | ₩46,818 | ₩47,260 | ₩46,429 | ₩46,764 | -0.11% | 4657.8만 |
|---|
| 2026.07.01 | ₩44,632 | ₩45,939 | ₩44,444 | ₩45,597 | +2.16% | 5445.4만 |
|---|
| 2026.06.30 | ₩44,357 | ₩44,927 | ₩44,095 | ₩44,645 | +0.65% | 5901.5만 |
|---|
| 2026.06.29 | ₩45,457 | ₩46,033 | ₩44,699 | ₩45,839 | +0.84% | 4820.8만 |
|---|
| 2026.06.26 | ₩44,632 | ₩45,946 | ₩44,592 | ₩45,396 | +1.71% | 5937.6만 |
|---|
| 2026.06.25 | ₩46,402 | ₩46,483 | ₩44,042 | ₩44,954 | -3.12% | 7437.7만 |
|---|
| 2026.06.24 | ₩46,898 | ₩47,126 | ₩44,806 | ₩45,423 | -3.15% | 8430.7만 |
|---|
| 2026.06.23 | ₩47,086 | ₩47,696 | ₩46,992 | ₩47,354 | +0.57% | 3398.9만 |
|---|
| 2026.06.22 | ₩49,319 | ₩49,808 | ₩48,756 | ₩48,950 | -0.75% | 3741.7만 |
|---|
| 2026.06.18 | ₩48,843 | ₩48,870 | ₩47,234 | ₩47,770 | -2.20% | 4793.2만 |
|---|
| 2026.06.17 | ₩49,272 | ₩50,439 | ₩48,601 | ₩48,762 | -1.03% | 4262만 |
|---|
| 2026.06.16 | ₩50,103 | ₩50,318 | ₩49,607 | ₩49,849 | -0.51% | 2671.1만 |
|---|
| 2026.06.15 | ₩50,747 | ₩51,103 | ₩50,311 | ₩50,613 | -0.26% | 5295.1만 |
|---|
| 2026.06.12 | ₩48,119 | ₩48,923 | ₩47,837 | ₩48,333 | +0.45% | 3643만 |
|---|
| 2026.06.11 | ₩47,663 | ₩48,541 | ₩47,287 | ₩48,347 | +1.43% | 4310.6만 |
|---|
| 2026.06.10 | ₩46,711 | ₩47,723 | ₩46,684 | ₩47,046 | +0.72% | 3732.7만 |
|---|
| 2026.06.09 | ₩47,327 | ₩47,488 | ₩46,120 | ₩47,126 | -0.43% | 5249.3만 |
|---|
| 2026.06.08 | ₩48,266 | ₩48,789 | ₩48,052 | ₩48,132 | -0.28% | 5739.3만 |
|---|
| 2026.06.05 | ₩47,153 | ₩47,327 | ₩44,900 | ₩45,785 | -2.90% | 1.1억 |
|---|
| 2026.06.04 | ₩47,985 | ₩48,990 | ₩47,763 | ₩48,306 | +0.67% | 7345.4만 |
|---|
| 2026.06.03 | ₩50,680 | ₩50,989 | ₩49,513 | ₩49,621 | -2.09% | 5312.4만 |
|---|
| 2026.06.02 | ₩52,330 | ₩52,424 | ₩50,390 | ₩51,029 | -2.49% | 7681.5만 |
|---|
| 2026.06.01 | ₩54,469 | ₩54,650 | ₩53,584 | ₩54,301 | -0.31% | 5453.9만 |
|---|
| 2026.05.29 | ₩55,428 | ₩56,433 | ₩55,004 | ₩55,830 | +0.73% | 4007.8만 |
|---|
| 2026.05.28 | ₩55,481 | ₩55,951 | ₩55,032 | ₩55,736 | +0.46% | 4260.8만 |
|---|
| 2026.05.27 | ₩57,010 | ₩57,265 | ₩56,620 | ₩56,930 | -0.14% | 3515.9만 |
|---|
| 2026.05.26 | ₩58,271 | ₩59,330 | ₩57,446 | ₩57,654 | -1.06% | 8408.5만 |
|---|
| 2026.05.22 | ₩58,666 | ₩58,727 | ₩57,412 | ₩57,614 | -1.79% | 3006.6만 |
|---|
| 2026.05.21 | ₩58,673 | ₩59,297 | ₩58,204 | ₩59,008 | +0.57% | 2578.1만 |
|---|
| 2026.05.20 | ₩58,673 | ₩59,116 | ₩58,351 | ₩58,995 | +0.55% | 2183.8만 |
|---|
| 2026.05.19 | ₩58,123 | ₩58,512 | ₩57,768 | ₩58,338 | +0.37% | 2540만 |
|---|
| 2026.05.18 | ₩58,660 | ₩58,687 | ₩57,701 | ₩58,378 | -0.48% | 5589.4만 |
|---|
| 2026.05.15 | ₩60,779 | ₩60,792 | ₩59,679 | ₩60,108 | -1.10% | 3981.8만 |
|---|
| 2026.05.14 | ₩60,718 | ₩62,395 | ₩60,443 | ₩61,919 | +1.98% | 4467만 |
|---|
| 2026.05.13 | ₩60,873 | ₩60,933 | ₩59,786 | ₩60,510 | -0.59% | 3242만 |
|---|
| 2026.05.12 | ₩61,261 | ₩61,464 | ₩60,624 | ₩61,422 | +0.26% | 2740.8만 |
|---|
| 2026.05.11 | ₩61,637 | ₩62,442 | ₩61,087 | ₩62,321 | +1.11% | 3109.7만 |
|---|
| 2026.05.08 | ₩60,463 | ₩61,127 | ₩60,390 | ₩60,953 | +0.81% | 2459.1만 |
|---|
| 2026.05.07 | ₩61,516 | ₩61,530 | ₩60,376 | ₩60,886 | -1.02% | 3186.8만 |
|---|
| 2026.05.06 | ₩62,240 | ₩62,375 | ₩61,638 | ₩61,945 | -0.47% | 3605.1만 |
|---|
| 2026.05.05 | ₩61,932 | ₩62,133 | ₩61,530 | ₩62,066 | +0.22% | 4399.6만 |
|---|
| 2026.05.04 | ₩60,014 | ₩61,409 | ₩59,639 | ₩60,886 | +1.45% | 6290.9만 |
|---|
| 2026.05.01 | ₩59,552 | ₩60,068 | ₩59,337 | ₩59,639 | +0.15% | 4615.1만 |
|---|
| 2026.04.30 | ₩57,862 | ₩58,291 | ₩57,801 | ₩58,096 | +0.41% | 2296.5만 |
|---|
| 2026.04.29 | ₩58,418 | ₩58,459 | ₩56,916 | ₩57,332 | -1.86% | 3399.1만 |
|---|
| 2026.04.28 | ₩57,895 | ₩58,096 | ₩57,466 | ₩58,029 | +0.23% | 2377.4만 |
|---|
| 2026.04.27 | ₩59,055 | ₩59,505 | ₩58,103 | ₩58,418 | -1.08% | 3200만 |
|---|
| 2026.04.24 | ₩59,438 | ₩59,558 | ₩58,807 | ₩59,035 | -0.68% | 2863.7만 |
|---|
| 2026.04.23 | ₩58,995 | ₩59,826 | ₩58,499 | ₩59,075 | +0.14% | 4016.9만 |
|---|
| 2026.04.22 | ₩59,679 | ₩60,450 | ₩59,518 | ₩60,014 | +0.56% | 5141.5만 |
|---|
| 2026.04.21 | ₩57,815 | ₩58,231 | ₩56,863 | ₩57,010 | -1.39% | 3089.8만 |
|---|
| 2026.04.20 | ₩57,198 | ₩58,173 | ₩56,789 | ₩58,003 | +1.41% | 3782.1만 |
|---|
| 2026.04.17 | ₩58,271 | ₩59,625 | ₩57,956 | ₩58,928 | +1.13% | 8035.8만 |
|---|
| 2026.04.16 | ₩56,990 | ₩57,359 | ₩55,676 | ₩57,305 | +0.55% | 3718.9만 |
|---|
| 2026.04.15 | ₩56,581 | ₩57,258 | ₩55,951 | ₩57,077 | +0.88% | 3556.1만 |
|---|
| 2026.04.14 | ₩56,661 | ₩57,915 | ₩56,152 | ₩56,501 | -0.28% | 6849만 |
|---|
| 2026.04.13 | ₩54,113 | ₩55,890 | ₩53,830 | ₩55,776 | +3.07% | 4298.9만 |
|---|
| 2026.04.10 | ₩54,985 | ₩55,776 | ₩54,670 | ₩55,736 | +1.37% | 3479.8만 |
|---|
| 2026.04.09 | ₩54,073 | ₩55,186 | ₩53,590 | ₩54,864 | +1.46% | 3303.1만 |
|---|
| 2026.04.08 | ₩55,092 | ₩55,186 | ₩53,698 | ₩54,207 | -1.61% | 6058.3만 |
|---|
| 2026.04.07 | ₩52,041 | ₩52,517 | ₩51,458 | ₩52,437 | +0.76% | 3050.2만 |
|---|
| 2026.04.06 | ₩52,819 | ₩53,510 | ₩52,585 | ₩53,000 | +0.34% | 4042.8만 |
|---|
| 2026.04.02 | ₩50,278 | ₩51,277 | ₩49,936 | ₩50,922 | +1.28% | 3426.4만 |
|---|
| 2026.04.01 | ₩52,102 | ₩52,585 | ₩51,599 | ₩51,820 | -0.54% | 3429.7만 |
|---|
| 2026.03.31 | ₩50,720 | ₩52,102 | ₩50,452 | ₩51,525 | +1.59% | 5158.1만 |
|---|
| 2026.03.30 | ₩51,565 | ₩51,699 | ₩50,291 | ₩50,533 | -2.00% | 4135.3만 |
|---|
| 2026.03.27 | ₩50,687 | ₩50,720 | ₩49,795 | ₩50,157 | -1.05% | 6692.5만 |
|---|
| 2026.03.26 | ₩52,712 | ₩53,081 | ₩51,753 | ₩52,062 | -1.23% | 4364.9만 |
|---|
| 2026.03.25 | ₩54,449 | ₩54,717 | ₩53,617 | ₩53,872 | -1.06% | 4178.8만 |
|---|
| 2026.03.24 | ₩53,644 | ₩53,805 | ₩52,363 | ₩52,678 | -1.80% | 5451.3만 |
|---|
| 2026.03.23 | ₩53,825 | ₩54,610 | ₩53,268 | ₩53,711 | -0.21% | 4900.8만 |
|---|
| 2026.03.20 | ₩53,610 | ₩53,644 | ₩52,739 | ₩53,336 | -0.51% | 5033만 |
|---|
| 2026.03.19 | ₩52,692 | ₩53,678 | ₩52,303 | ₩53,403 | +1.35% | 5877.9만 |
|---|
| 2026.03.18 | ₩55,106 | ₩55,166 | ₩53,872 | ₩53,993 | -2.02% | 6403만 |
|---|
| 2026.03.17 | ₩56,051 | ₩56,997 | ₩55,803 | ₩56,688 | +1.14% | 4125.9만 |
|---|
| 2026.03.16 | ₩56,219 | ₩56,702 | ₩55,501 | ₩56,246 | +0.05% | 6105.6만 |
|---|
| 2026.03.13 | ₩55,562 | ₩56,279 | ₩53,872 | ₩54,140 | -2.56% | 8309.9만 |
|---|
| 2026.03.12 | ₩53,322 | ₩53,751 | ₩52,719 | ₩53,577 | +0.48% | 4245.5만 |
|---|
| 2026.03.11 | ₩53,416 | ₩54,274 | ₩53,000 | ₩53,738 | +0.60% | 4650만 |
|---|
| 2026.03.10 | ₩53,892 | ₩54,616 | ₩52,692 | ₩53,255 | -1.18% | 6296.6만 |
|---|
| 2026.03.09 | ₩52,289 | ₩52,900 | ₩51,887 | ₩52,477 | +0.36% | 7361.4만 |
|---|
| 2026.03.06 | ₩52,450 | ₩52,558 | ₩51,465 | ₩51,766 | -1.30% | 5722만 |
|---|
| 2026.03.05 | ₩55,173 | ₩55,401 | ₩53,691 | ₩54,167 | -1.82% | 6140.2만 |
|---|
| 2026.03.04 | ₩54,583 | ₩56,353 | ₩54,234 | ₩55,575 | +1.82% | 1.2억 |
|---|
| 2026.03.03 | ₩51,002 | ₩52,491 | ₩50,291 | ₩51,901 | +1.76% | 7066.8만 |
|---|
| 2026.03.02 | ₩49,876 | ₩53,349 | ₩49,849 | ₩52,564 | +5.39% | 1억 |
|---|
| 2026.02.27 | ₩50,291 | ₩50,466 | ₩49,500 | ₩49,876 | -0.83% | 4859.8만 |
|---|
| 2026.02.26 | ₩51,793 | ₩51,927 | ₩50,573 | ₩51,310 | -0.93% | 5194.1만 |
|---|
| 2026.02.25 | ₩50,627 | ₩52,920 | ₩50,331 | ₩52,611 | +3.92% | 7992.1만 |
|---|
| 2026.02.24 | ₩47,904 | ₩49,232 | ₩47,743 | ₩48,990 | +2.27% | 4706.5만 |
|---|
| 2026.02.23 | ₩50,244 | ₩50,372 | ₩48,548 | ₩49,017 | -2.44% | 6193.5만 |
|---|
| 2026.02.20 | ₩50,948 | ₩51,780 | ₩50,586 | ₩51,525 | +1.13% | 6220.2만 |
|---|
| 2026.02.19 | ₩50,137 | ₩51,096 | ₩49,889 | ₩51,056 | +1.83% | 4458.8만 |
|---|
| 2026.02.18 | ₩50,962 | ₩51,968 | ₩50,023 | ₩50,345 | -1.21% | 5009.1만 |
|---|
| 2026.02.17 | ₩51,693 | ₩51,887 | ₩50,606 | ₩51,485 | -0.40% | 5488.3만 |
|---|
| 2026.02.13 | ₩51,176 | ₩52,813 | ₩50,814 | ₩52,263 | +2.12% | 6555.3만 |
|---|
| 2026.02.12 | ₩51,659 | ₩51,927 | ₩49,453 | ₩49,688 | -3.82% | 6251.2만 |
|---|
| 2026.02.11 | ₩51,713 | ₩51,890 | ₩49,949 | ₩51,351 | -0.70% | 7110.4만 |
|---|
| 2026.02.10 | ₩52,605 | ₩53,242 | ₩51,619 | ₩52,263 | -0.65% | 6150.5만 |
|---|
| 2026.02.09 | ₩52,464 | ₩54,113 | ₩52,048 | ₩53,792 | +2.53% | 7752.6만 |
|---|
| 2026.02.06 | ₩51,029 | ₩54,408 | ₩50,975 | ₩53,215 | +4.28% | 1.6억 |
|---|
| 2026.02.05 | ₩53,242 | ₩53,838 | ₩47,341 | ₩48,414 | -9.07% | 2.8억 |
|---|
| 2026.02.04 | ₩57,178 | ₩57,520 | ₩54,717 | ₩55,750 | -2.50% | 1.1억 |
|---|
| 2026.02.03 | ₩59,619 | ₩59,625 | ₩55,381 | ₩58,070 | -2.60% | 1.3억 |
|---|
| 2026.02.02 | ₩59,344 | ₩60,363 | ₩58,975 | ₩59,303 | -0.07% | 1.1억 |
|---|
| 2026.01.30 | ₩62,985 | ₩64,326 | ₩62,185 | ₩63,689 | +1.12% | 7234.6만 |
|---|
| 2026.01.29 | ₩66,653 | ₩66,780 | ₩63,193 | ₩63,836 | -4.23% | 1.1억 |
|---|
| 2026.01.28 | ₩68,383 | ₩68,812 | ₩67,511 | ₩67,739 | -0.94% | 4293.1만 |
|---|
| 2026.01.27 | ₩67,042 | ₩67,994 | ₩66,264 | ₩67,900 | +1.28% | 5184.1만 |
|---|
| 2026.01.26 | ₩66,633 | ₩67,524 | ₩66,146 | ₩66,586 | -0.07% | 4397.3만 |
|---|
| 2026.01.23 | ₩68,141 | ₩69,348 | ₩67,243 | ₩67,994 | -0.22% | 4802.7만 |
|---|
| 2026.01.22 | ₩68,074 | ₩68,369 | ₩67,216 | ₩67,954 | -0.18% | 4910.1만 |
|---|
| 2026.01.21 | ₩68,068 | ₩68,852 | ₩66,250 | ₩68,544 | +0.70% | 7012.8만 |
|---|
| 2026.01.20 | ₩69,120 | ₩69,442 | ₩67,793 | ₩68,074 | -1.51% | 7648.1만 |
|---|
| 2026.01.16 | ₩72,822 | ₩72,916 | ₩71,655 | ₩72,741 | -0.11% | 4329.2만 |
|---|
| 2026.01.15 | ₩73,640 | ₩73,828 | ₩72,326 | ₩72,419 | -1.66% | 5052.1만 |
|---|
| 2026.01.14 | ₩72,768 | ₩74,565 | ₩72,527 | ₩74,351 | +2.17% | 8589.1만 |
|---|
| 2026.01.13 | ₩70,260 | ₩71,963 | ₩70,026 | ₩71,843 | +2.25% | 6569.7만 |
|---|
| 2026.01.12 | ₩68,584 | ₩70,247 | ₩68,490 | ₩69,563 | +1.43% | 4072.9만 |
|---|
| 2026.01.09 | ₩68,859 | ₩69,979 | ₩68,249 | ₩68,611 | -0.36% | 3968.8만 |
|---|
| 2026.01.08 | ₩68,074 | ₩69,523 | ₩67,806 | ₩69,093 | +1.50% | 4278.7만 |
|---|
| 2026.01.07 | ₩69,549 | ₩70,043 | ₩68,892 | ₩69,120 | -0.62% | 4436.7만 |
|---|
| 2026.01.06 | ₩71,802 | ₩71,816 | ₩69,362 | ₩70,341 | -2.04% | 5490.7만 |
|---|
| 2026.01.05 | ₩70,555 | ₩72,178 | ₩70,247 | ₩71,695 | +1.62% | 7654.7만 |
|---|
| 2026.01.02 | ₩67,565 | ₩69,281 | ₩67,243 | ₩68,316 | +1.11% | 6596.9만 |
|---|
| 2025.12.31 | ₩67,632 | ₩67,632 | ₩66,244 | ₩66,586 | -1.55% | 3383.4만 |
|---|
| 2025.12.30 | ₩66,988 | ₩68,034 | ₩66,760 | ₩66,827 | -0.24% | 4407.2만 |
|---|
| 2025.12.29 | ₩66,559 | ₩67,042 | ₩66,123 | ₩66,224 | -0.50% | 3226.9만 |
|---|
| 2025.12.26 | ₩67,652 | ₩67,726 | ₩65,808 | ₩66,532 | -1.66% | 3833.3만 |
|---|
| 2025.12.24 | ₩66,331 | ₩66,653 | ₩65,660 | ₩66,331 | 0.00% | 2275.9만 |
|---|
| 2025.12.23 | ₩66,626 | ₩67,176 | ₩65,808 | ₩66,586 | -0.06% | 4375.8만 |
|---|
| 2025.12.22 | ₩68,410 | ₩68,785 | ₩66,814 | ₩67,176 | -1.80% | 5001.9만 |
|---|
| 2025.12.19 | ₩66,948 | ₩68,007 | ₩66,009 | ₩66,934 | -0.02% | 6273.9만 |
|---|
| 2025.12.18 | ₩67,323 | ₩67,975 | ₩64,198 | ₩64,319 | -4.46% | 7153.5만 |
|---|
| 2025.12.17 | ₩66,747 | ₩68,751 | ₩64,856 | ₩65,325 | -2.13% | 7901.3만 |
|---|
| 2025.12.16 | ₩66,130 | ₩67,082 | ₩66,022 | ₩66,666 | +0.81% | 5607.5만 |
|---|
| 2025.12.15 | ₩68,021 | ₩68,396 | ₩64,748 | ₩65,258 | -4.06% | 7313.1만 |
|---|
| 2025.12.12 | ₩70,146 | ₩70,569 | ₩68,074 | ₩68,664 | -2.11% | 4735.6만 |
|---|
| 2025.12.11 | ₩68,611 | ₩69,898 | ₩67,927 | ₩69,871 | +1.84% | 5037.3만 |
|---|
| 2025.12.10 | ₩69,992 | ₩71,957 | ₩69,677 | ₩70,394 | +0.57% | 5621.7만 |
|---|
| 2025.12.09 | ₩68,705 | ₩72,044 | ₩68,477 | ₩70,877 | +3.16% | 5590.6만 |
|---|
| 2025.12.08 | ₩69,516 | ₩69,824 | ₩68,168 | ₩69,093 | -0.61% | 4312.2만 |
|---|
| 2025.12.05 | ₩68,865 | ₩69,650 | ₩67,102 | ₩67,980 | -1.29% | 5557.9만 |
|---|
| 2025.12.04 | ₩70,629 | ₩70,984 | ₩69,174 | ₩70,421 | -0.29% | 4057.2만 |
|---|
| 2025.12.03 | ₩70,475 | ₩71,320 | ₩69,844 | ₩70,730 | +0.36% | 5715.2만 |
|---|
| 2025.12.02 | ₩67,498 | ₩70,260 | ₩67,256 | ₩69,295 | +2.66% | 7275.8만 |
|---|
| 2025.12.01 | ₩65,633 | ₩65,989 | ₩63,769 | ₩65,043 | -0.90% | 8923.2만 |
|---|
| 2025.11.28 | ₩70,810 | ₩70,877 | ₩68,705 | ₩69,134 | -2.37% | 4733.5만 |
|---|
| 2025.11.26 | ₩66,411 | ₩68,839 | ₩65,942 | ₩68,436 | +3.05% | 6650.7만 |
|---|
| 2025.11.25 | ₩66,351 | ₩67,055 | ₩65,499 | ₩66,465 | +0.17% | 6505.3만 |
|---|
| 2025.11.24 | ₩65,345 | ₩67,940 | ₩64,815 | ₩67,819 | +3.79% | 8275.9만 |
|---|
| 2025.11.21 | ₩63,689 | ₩65,137 | ₩62,603 | ₩64,333 | +1.01% | 1.7억 |
|---|
| 2025.11.20 | ₩69,549 | ₩69,697 | ₩65,365 | ₩65,660 | -5.59% | 1.2억 |
|---|
| 2025.11.19 | ₩69,342 | ₩70,321 | ₩67,323 | ₩68,034 | -1.89% | 9474.5만 |
|---|
| 2025.11.18 | ₩69,771 | ₩71,407 | ₩69,201 | ₩70,622 | +1.22% | 7562.9만 |
|---|
| 2025.11.17 | ₩71,595 | ₩73,016 | ₩69,335 | ₩69,871 | -2.41% | 9204.6만 |
|---|
| 2025.11.14 | ₩72,540 | ₩74,143 | ₩71,588 | ₩71,715 | -1.14% | 9421.7만 |
|---|
| 2025.11.13 | ₩77,945 | ₩78,723 | ₩74,404 | ₩74,552 | -4.35% | 7827.8만 |
|---|
| 2025.11.12 | ₩79,755 | ₩79,876 | ₩76,671 | ₩77,234 | -3.16% | 4165.6만 |
|---|
| 2025.11.11 | ₩79,567 | ₩79,675 | ₩78,119 | ₩78,253 | -1.65% | 3399.4만 |
|---|
| 2025.11.10 | ₩80,867 | ₩80,949 | ₩79,661 | ₩80,721 | -0.18% | 5103.7만 |
|---|
| 2025.11.07 | ₩76,282 | ₩79,071 | ₩75,625 | ₩78,964 | +3.52% | 6402.2만 |
|---|
| 2025.11.06 | ₩78,320 | ₩78,334 | ₩76,314 | ₩76,791 | -1.95% | 5487.6만 |
|---|
| 2025.11.05 | ₩78,126 | ₩79,648 | ₩77,730 | ₩79,018 | +1.14% | 5148.7만 |
|---|
| 2025.11.04 | ₩78,964 | ₩79,782 | ₩75,752 | ₩76,684 | -2.89% | 1.1억 |
|---|
| 2025.11.03 | ₩81,827 | ₩82,330 | ₩80,124 | ₩81,177 | -0.79% | 5182만 |
|---|
| 2025.10.31 | ₩83,618 | ₩84,530 | ₩82,639 | ₩83,551 | -0.08% | 4730.1만 |
|---|
| 2025.10.30 | ₩82,518 | ₩82,598 | ₩80,842 | ₩81,002 | -1.84% | 5735.6만 |
|---|
| 2025.10.29 | ₩86,481 | ₩86,514 | ₩83,148 | ₩84,154 | -2.69% | 7694.4만 |
|---|
| 2025.10.28 | ₩87,641 | ₩88,472 | ₩86,380 | ₩86,488 | -1.32% | 4761만 |
|---|
| 2025.10.27 | ₩87,674 | ₩88,191 | ₩87,172 | ₩87,547 | -0.15% | 4929.8만 |
|---|
| 2025.10.24 | ₩84,717 | ₩84,838 | ₩83,544 | ₩84,261 | -0.54% | 3998.1만 |
|---|
| 2025.10.23 | ₩83,095 | ₩84,806 | ₩82,759 | ₩83,899 | +0.97% | 4159.1만 |
|---|
| 2025.10.22 | ₩82,370 | ₩83,115 | ₩81,753 | ₩82,089 | -0.34% | 7245.1만 |
|---|
| 2025.10.21 | ₩82,786 | ₩86,903 | ₩82,370 | ₩85,146 | +2.85% | 8201.1만 |
|---|
| 2025.10.20 | ₩84,328 | ₩85,079 | ₩83,631 | ₩84,395 | +0.08% | 5177만 |
|---|
| 2025.10.17 | ₩80,318 | ₩81,847 | ₩79,541 | ₩81,096 | +0.97% | 9405.5만 |
|---|
| 2025.10.16 | ₩84,617 | ₩84,892 | ₩81,827 | ₩82,384 | -2.64% | 8908.1만 |
|---|
| 2025.10.15 | ₩84,878 | ₩85,522 | ₩83,805 | ₩84,717 | -0.19% | 4956.9만 |
|---|
| 2025.10.14 | ₩84,369 | ₩86,541 | ₩83,638 | ₩85,710 | +1.59% | 7571만 |
|---|
| 2025.10.13 | ₩87,118 | ₩88,346 | ₩86,662 | ₩88,258 | +1.31% | 7187.7만 |
|---|
| 2025.10.10 | ₩92,965 | ₩93,421 | ₩88,244 | ₩88,781 | -4.50% | 1억 |
|---|