시장 데이터를 불러오는 중
전체 종목
Bitwise Bitcoin ETF 과거 주가
Bitwise Bitcoin ETF · BITB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise Bitcoin ETF · BITB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,336 | ₩60,591 | ₩59,826 | ₩59,853 | -0.80% | 50.2만 |
| 2026.10.08 | ₩59,880 | ₩60,189 | ₩58,438 | ₩59,424 | -0.76% | 104.9만 |
| 2026.10.07 | ₩60,577 | ₩60,852 | ₩60,189 | ₩60,698 | +0.20% | 88.7만 |
| 2026.10.06 | ₩62,589 | ₩63,085 | ₩62,148 | ₩62,321 | -0.43% | 65.6만 |
| 2026.10.05 | ₩62,670 | ₩63,112 | ₩61,825 | ₩62,401 | -0.43% | 61.8만 |
| 2026.10.02 | ₩63,032 | ₩63,447 | ₩61,060 | ₩61,355 | -2.66% | 115만 |
| 2026.10.01 | ₩60,738 | ₩62,039 | ₩60,718 | ₩61,624 | +1.46% | 83.1만 |
| 2026.09.30 | ₩61,972 | ₩62,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,832 |
| -1.84% |
| 94.8만 |
| 2026.09.29 | ₩61,396 | ₩61,436 | ₩60,296 | ₩60,805 | -0.96% | 57만 |
|---|
| 2026.09.28 | ₩60,792 | ₩61,369 | ₩60,061 | ₩60,645 | -0.24% | 67.5만 |
|---|
| 2026.09.25 | ₩61,194 | ₩61,369 | ₩60,497 | ₩61,114 | -0.13% | 90만 |
|---|
| 2026.09.24 | ₩60,953 | ₩61,811 | ₩60,671 | ₩61,409 | +0.75% | 81.2만 |
|---|
| 2026.09.23 | ₩62,240 | ₩62,562 | ₩60,805 | ₩61,543 | -1.12% | 94.9만 |
|---|
| 2026.09.22 | ₩62,361 | ₩63,126 | ₩62,200 | ₩62,763 | +0.65% | 68.5만 |
|---|
| 2026.09.21 | ₩61,771 | ₩63,246 | ₩61,717 | ₩62,978 | +1.95% | 124.5만 |
|---|
| 2026.09.18 | ₩56,822 | ₩59,277 | ₩56,822 | ₩59,143 | +4.08% | 158.2만 |
|---|
| 2026.09.17 | ₩55,589 | ₩56,045 | ₩55,240 | ₩55,696 | +0.19% | 67.2만 |
|---|
| 2026.09.16 | ₩55,066 | ₩55,669 | ₩54,569 | ₩55,307 | +0.44% | 111.4만 |
|---|
| 2026.09.15 | ₩55,951 | ₩56,219 | ₩54,502 | ₩55,414 | -0.96% | 175.5만 |
|---|
| 2026.09.14 | ₩56,649 | ₩57,734 | ₩56,621 | ₩57,480 | +1.47% | 101.4만 |
|---|
| 2026.09.11 | ₩56,407 | ₩58,103 | ₩55,937 | ₩56,246 | -0.29% | 122.7만 |
|---|
| 2026.09.10 | ₩55,951 | ₩56,407 | ₩55,843 | ₩56,138 | +0.34% | 81.1만 |
|---|
| 2026.09.09 | ₩57,936 | ₩57,962 | ₩56,796 | ₩56,903 | -1.78% | 69.2만 |
|---|
| 2026.09.08 | ₩56,970 | ₩57,466 | ₩56,486 | ₩57,091 | +0.21% | 93.2만 |
|---|
| 2026.09.04 | ₩57,721 | ₩58,137 | ₩57,211 | ₩58,083 | +0.63% | 121.6만 |
|---|
| 2026.09.03 | ₩57,077 | ₩59,558 | ₩57,077 | ₩59,505 | +4.25% | 156.4만 |
|---|
| 2026.09.02 | ₩55,910 | ₩56,433 | ₩55,723 | ₩56,259 | +0.62% | 58.5만 |
|---|
| 2026.09.01 | ₩56,635 | ₩57,064 | ₩55,602 | ₩56,232 | -0.71% | 98.1만 |
|---|
| 2026.08.31 | ₩56,755 | ₩57,694 | ₩56,534 | ₩57,412 | +1.16% | 109만 |
|---|
| 2026.08.28 | ₩57,627 | ₩58,150 | ₩55,957 | ₩56,447 | -2.05% | 233.3만 |
|---|
| 2026.08.27 | ₩57,748 | ₩58,847 | ₩57,419 | ₩58,190 | +0.77% | 129.5만 |
|---|
| 2026.08.26 | ₩56,809 | ₩57,238 | ₩56,514 | ₩57,117 | +0.54% | 77.8만 |
|---|
| 2026.08.25 | ₩57,225 | ₩57,936 | ₩56,856 | ₩57,453 | +0.40% | 155.4만 |
|---|
| 2026.08.24 | ₩57,520 | ₩58,217 | ₩56,648 | ₩57,319 | -0.35% | 249.7만 |
|---|
| 2026.08.21 | ₩56,125 | ₩56,688 | ₩55,481 | ₩56,085 | -0.07% | 257.9만 |
|---|
| 2026.08.20 | ₩52,357 | ₩53,094 | ₩51,733 | ₩52,906 | +1.05% | 279.5만 |
|---|
| 2026.08.19 | ₩47,287 | ₩50,747 | ₩47,140 | ₩49,835 | +5.39% | 439.4만 |
|---|
| 2026.08.18 | ₩46,576 | ₩47,321 | ₩46,556 | ₩47,032 | +0.98% | 101.6만 |
|---|
| 2026.08.17 | ₩46,147 | ₩47,012 | ₩46,147 | ₩46,804 | +1.42% | 84.4만 |
|---|
| 2026.08.14 | ₩45,624 | ₩45,973 | ₩45,457 | ₩45,772 | +0.32% | 56.8만 |
|---|
| 2026.08.13 | ₩46,241 | ₩46,536 | ₩45,678 | ₩46,120 | -0.26% | 75.5만 |
|---|
| 2026.08.12 | ₩46,483 | ₩46,590 | ₩46,027 | ₩46,107 | -0.81% | 71만 |
|---|
| 2026.08.11 | ₩46,670 | ₩46,717 | ₩45,973 | ₩46,174 | -1.06% | 80.4만 |
|---|
| 2026.08.10 | ₩47,220 | ₩47,220 | ₩46,389 | ₩46,550 | -1.42% | 150.2만 |
|---|
| 2026.08.07 | ₩47,408 | ₩47,549 | ₩46,925 | ₩47,260 | -0.31% | 73.1만 |
|---|
| 2026.08.06 | ₩46,697 | ₩47,287 | ₩46,657 | ₩46,871 | +0.37% | 46.4만 |
|---|
| 2026.08.05 | ₩46,643 | ₩47,247 | ₩46,453 | ₩47,180 | +1.15% | 107.9만 |
|---|
| 2026.08.04 | ₩46,442 | ₩46,858 | ₩46,255 | ₩46,751 | +0.66% | 92만 |
|---|
| 2026.08.03 | ₩45,597 | ₩46,617 | ₩45,477 | ₩46,469 | +1.91% | 117.7만 |
|---|
| 2026.07.31 | ₩46,402 | ₩46,402 | ₩45,383 | ₩45,772 | -1.36% | 167만 |
|---|
| 2026.07.30 | ₩47,120 | ₩47,401 | ₩46,985 | ₩47,126 | +0.01% | 116.9만 |
|---|
| 2026.07.29 | ₩46,684 | ₩47,073 | ₩46,187 | ₩46,241 | -0.95% | 156.2만 |
|---|
| 2026.07.28 | ₩46,000 | ₩46,617 | ₩45,597 | ₩46,442 | +0.96% | 94.1만 |
|---|
| 2026.07.27 | ₩47,247 | ₩47,797 | ₩46,845 | ₩47,247 | 0.00% | 71.9만 |
|---|
| 2026.07.24 | ₩46,845 | ₩46,858 | ₩46,348 | ₩46,724 | -0.26% | 106.9만 |
|---|
| 2026.07.23 | ₩47,301 | ₩47,448 | ₩47,019 | ₩47,140 | -0.34% | 85.8만 |
|---|
| 2026.07.22 | ₩47,757 | ₩48,306 | ₩47,716 | ₩47,985 | +0.48% | 55.6만 |
|---|
| 2026.07.21 | ₩48,360 | ₩48,722 | ₩48,072 | ₩48,373 | +0.03% | 105.8만 |
|---|
| 2026.07.20 | ₩46,939 | ₩47,864 | ₩46,603 | ₩47,408 | +1.00% | 125.8만 |
|---|
| 2026.07.17 | ₩45,732 | ₩46,858 | ₩45,470 | ₩46,697 | +2.11% | 105.6만 |
|---|
| 2026.07.16 | ₩46,751 | ₩47,208 | ₩46,563 | ₩46,778 | +0.06% | 60.8만 |
|---|
| 2026.07.15 | ₩47,515 | ₩47,716 | ₩47,099 | ₩47,274 | -0.51% | 69.9만 |
|---|
| 2026.07.14 | ₩46,523 | ₩47,274 | ₩46,228 | ₩47,006 | +1.04% | 157.3만 |
|---|
| 2026.07.13 | ₩45,450 | ₩45,785 | ₩44,954 | ₩45,302 | -0.32% | 108만 |
|---|
| 2026.07.10 | ₩46,677 | ₩47,106 | ₩46,375 | ₩46,536 | -0.30% | 78.4만 |
|---|
| 2026.07.09 | ₩45,584 | ₩46,201 | ₩45,457 | ₩46,013 | +0.94% | 95.4만 |
|---|
| 2026.07.08 | ₩44,954 | ₩45,383 | ₩44,753 | ₩45,289 | +0.75% | 118.7만 |
|---|
| 2026.07.07 | ₩45,892 | ₩46,724 | ₩45,557 | ₩46,442 | +1.20% | 136.2만 |
|---|
| 2026.07.06 | ₩44,672 | ₩46,536 | ₩44,592 | ₩46,375 | +3.81% | 173.3만 |
|---|
| 2026.07.02 | ₩44,873 | ₩45,262 | ₩44,511 | ₩44,726 | -0.33% | 177.9만 |
|---|
| 2026.07.01 | ₩42,781 | ₩44,008 | ₩42,593 | ₩43,653 | +2.04% | 188.3만 |
|---|
| 2026.06.30 | ₩42,513 | ₩43,063 | ₩42,271 | ₩42,727 | +0.50% | 182.9만 |
|---|
| 2026.06.29 | ₩43,586 | ₩44,095 | ₩42,862 | ₩43,908 | +0.74% | 174.2만 |
|---|
| 2026.06.26 | ₩42,768 | ₩44,028 | ₩42,768 | ₩43,411 | +1.51% | 181.9만 |
|---|
| 2026.06.25 | ₩44,498 | ₩44,551 | ₩42,231 | ₩43,076 | -3.19% | 331.2만 |
|---|
| 2026.06.24 | ₩44,967 | ₩45,155 | ₩42,969 | ₩43,559 | -3.13% | 316.4만 |
|---|
| 2026.06.23 | ₩45,128 | ₩45,705 | ₩45,034 | ₩45,383 | +0.56% | 105만 |
|---|
| 2026.06.22 | ₩47,247 | ₩47,730 | ₩46,731 | ₩46,898 | -0.74% | 111.9만 |
|---|
| 2026.06.18 | ₩46,791 | ₩46,831 | ₩45,302 | ₩45,772 | -2.18% | 204.1만 |
|---|
| 2026.06.17 | ₩47,193 | ₩48,320 | ₩46,603 | ₩46,751 | -0.94% | 180.8만 |
|---|
| 2026.06.16 | ₩48,025 | ₩48,213 | ₩47,543 | ₩47,783 | -0.50% | 74.1만 |
|---|
| 2026.06.15 | ₩48,615 | ₩48,957 | ₩48,226 | ₩48,481 | -0.28% | 131만 |
|---|
| 2026.06.12 | ₩46,134 | ₩46,858 | ₩45,852 | ₩46,295 | +0.35% | 202.7만 |
|---|
| 2026.06.11 | ₩45,664 | ₩46,509 | ₩45,336 | ₩46,281 | +1.35% | 169.3만 |
|---|
| 2026.06.10 | ₩44,753 | ₩45,732 | ₩44,753 | ₩45,074 | +0.72% | 181.5만 |
|---|
| 2026.06.09 | ₩45,369 | ₩45,504 | ₩44,203 | ₩45,168 | -0.44% | 240.2만 |
|---|
| 2026.06.08 | ₩46,241 | ₩46,751 | ₩46,067 | ₩46,134 | -0.23% | 190.3만 |
|---|
| 2026.06.05 | ₩45,168 | ₩45,343 | ₩43,043 | ₩43,908 | -2.79% | 475.3만 |
|---|
| 2026.06.04 | ₩45,986 | ₩46,925 | ₩45,772 | ₩46,281 | +0.64% | 295.4만 |
|---|
| 2026.06.03 | ₩48,601 | ₩48,856 | ₩47,455 | ₩47,596 | -2.07% | 193만 |
|---|
| 2026.06.02 | ₩50,184 | ₩50,244 | ₩48,293 | ₩48,937 | -2.49% | 276.5만 |
|---|
| 2026.06.01 | ₩52,196 | ₩52,377 | ₩51,364 | ₩52,048 | -0.28% | 205.1만 |
|---|
| 2026.05.29 | ₩53,094 | ₩54,073 | ₩52,705 | ₩53,470 | +0.71% | 159.9만 |
|---|
| 2026.05.28 | ₩53,175 | ₩53,604 | ₩52,752 | ₩53,403 | +0.43% | 163.5만 |
|---|
| 2026.05.27 | ₩54,623 | ₩54,891 | ₩54,274 | ₩54,529 | -0.17% | 109.2만 |
|---|
| 2026.05.26 | ₩55,843 | ₩56,822 | ₩55,079 | ₩55,267 | -1.03% | 230.9만 |
|---|
| 2026.05.22 | ₩56,232 | ₩56,273 | ₩55,039 | ₩55,173 | -1.88% | 131.2만 |
|---|
| 2026.05.21 | ₩56,206 | ₩56,822 | ₩55,790 | ₩56,514 | +0.55% | 95.7만 |
|---|
| 2026.05.20 | ₩56,246 | ₩56,648 | ₩55,924 | ₩56,527 | +0.50% | 87.4만 |
|---|
| 2026.05.19 | ₩55,682 | ₩56,058 | ₩55,374 | ₩55,897 | +0.39% | 76.7만 |
|---|
| 2026.05.18 | ₩56,219 | ₩56,219 | ₩55,314 | ₩55,964 | -0.45% | 187.5만 |
|---|
| 2026.05.15 | ₩58,244 | ₩58,247 | ₩57,211 | ₩57,600 | -1.11% | 161.6만 |
|---|
| 2026.05.14 | ₩58,217 | ₩59,786 | ₩57,936 | ₩59,303 | +1.87% | 181.3만 |
|---|
| 2026.05.13 | ₩58,324 | ₩58,378 | ₩57,292 | ₩57,962 | -0.62% | 160.7만 |
|---|
| 2026.05.12 | ₩58,727 | ₩58,888 | ₩58,110 | ₩58,834 | +0.18% | 119.9만 |
|---|
| 2026.05.11 | ₩59,102 | ₩59,820 | ₩58,552 | ₩59,692 | +1.00% | 123.4만 |
|---|
| 2026.05.08 | ₩57,922 | ₩58,566 | ₩57,889 | ₩58,391 | +0.81% | 67.3만 |
|---|
| 2026.05.07 | ₩58,955 | ₩58,968 | ₩57,909 | ₩58,365 | -1.00% | 141.8만 |
|---|
| 2026.05.06 | ₩59,652 | ₩59,746 | ₩59,075 | ₩59,303 | -0.58% | 100.5만 |
|---|
| 2026.05.05 | ₩59,344 | ₩59,505 | ₩58,941 | ₩59,438 | +0.16% | 118.6만 |
|---|
| 2026.05.04 | ₩57,493 | ₩58,821 | ₩57,144 | ₩58,311 | +1.42% | 145.3만 |
|---|
| 2026.05.01 | ₩57,064 | ₩57,533 | ₩56,876 | ₩57,117 | +0.09% | 184.3만 |
|---|
| 2026.04.30 | ₩55,441 | ₩55,843 | ₩55,401 | ₩55,629 | +0.34% | 97.1만 |
|---|
| 2026.04.29 | ₩55,991 | ₩56,031 | ₩54,543 | ₩54,958 | -1.84% | 153.6만 |
|---|
| 2026.04.28 | ₩55,468 | ₩55,656 | ₩55,092 | ₩55,589 | +0.22% | 75만 |
|---|
| 2026.04.27 | ₩56,594 | ₩56,997 | ₩55,682 | ₩55,991 | -1.07% | 142만 |
|---|
| 2026.04.24 | ₩56,970 | ₩57,037 | ₩56,340 | ₩56,568 | -0.71% | 152.6만 |
|---|
| 2026.04.23 | ₩56,514 | ₩57,305 | ₩56,058 | ₩56,635 | +0.21% | 188.6만 |
|---|
| 2026.04.22 | ₩57,158 | ₩57,909 | ₩57,030 | ₩57,453 | +0.52% | 169.3만 |
|---|
| 2026.04.21 | ₩55,361 | ₩55,790 | ₩54,489 | ₩54,663 | -1.26% | 152.7만 |
|---|
| 2026.04.20 | ₩54,811 | ₩55,723 | ₩54,435 | ₩55,602 | +1.44% | 143.9만 |
|---|
| 2026.04.17 | ₩55,830 | ₩57,117 | ₩55,535 | ₩56,447 | +1.10% | 422.8만 |
|---|
| 2026.04.16 | ₩54,610 | ₩54,945 | ₩53,295 | ₩54,905 | +0.54% | 170.4만 |
|---|
| 2026.04.15 | ₩54,194 | ₩54,844 | ₩53,631 | ₩54,663 | +0.87% | 138.6만 |
|---|
| 2026.04.14 | ₩54,274 | ₩55,454 | ₩53,805 | ₩54,113 | -0.30% | 255.2만 |
|---|
| 2026.04.13 | ₩51,874 | ₩53,537 | ₩51,579 | ₩53,443 | +3.02% | 158.8만 |
|---|
| 2026.04.10 | ₩52,692 | ₩53,443 | ₩52,383 | ₩53,403 | +1.35% | 145.2만 |
|---|
| 2026.04.09 | ₩51,793 | ₩52,866 | ₩51,351 | ₩52,544 | +1.45% | 172.4만 |
|---|
| 2026.04.08 | ₩52,786 | ₩52,853 | ₩51,465 | ₩51,954 | -1.58% | 174.5만 |
|---|
| 2026.04.07 | ₩49,849 | ₩50,305 | ₩49,306 | ₩50,251 | +0.81% | 172.9만 |
|---|
| 2026.04.06 | ₩50,600 | ₩51,264 | ₩50,385 | ₩50,787 | +0.37% | 188.3만 |
|---|
| 2026.04.02 | ₩48,172 | ₩49,111 | ₩47,857 | ₩48,803 | +1.31% | 194.7만 |
|---|
| 2026.04.01 | ₩49,929 | ₩50,372 | ₩49,446 | ₩49,634 | -0.59% | 171.1만 |
|---|
| 2026.03.31 | ₩48,601 | ₩49,916 | ₩48,367 | ₩49,366 | +1.57% | 296만 |
|---|
| 2026.03.30 | ₩49,406 | ₩49,540 | ₩48,192 | ₩48,427 | -1.98% | 252.2만 |
|---|
| 2026.03.27 | ₩48,588 | ₩48,588 | ₩47,716 | ₩48,065 | -1.08% | 233.6만 |
|---|
| 2026.03.26 | ₩50,506 | ₩50,855 | ₩49,607 | ₩49,902 | -1.19% | 217.2만 |
|---|
| 2026.03.25 | ₩52,169 | ₩52,424 | ₩51,391 | ₩51,592 | -1.11% | 150.1만 |
|---|
| 2026.03.24 | ₩51,404 | ₩51,552 | ₩50,184 | ₩50,492 | -1.77% | 229.4만 |
|---|
| 2026.03.23 | ₩51,565 | ₩52,316 | ₩51,042 | ₩51,471 | -0.18% | 224만 |
|---|
| 2026.03.20 | ₩51,391 | ₩51,391 | ₩50,533 | ₩51,136 | -0.50% | 248.7만 |
|---|
| 2026.03.19 | ₩50,492 | ₩51,418 | ₩50,103 | ₩51,176 | +1.35% | 271.9만 |
|---|
| 2026.03.18 | ₩52,772 | ₩52,853 | ₩51,619 | ₩51,740 | -1.96% | 251만 |
|---|
| 2026.03.17 | ₩53,738 | ₩54,596 | ₩53,470 | ₩54,328 | +1.10% | 353.8만 |
|---|
| 2026.03.16 | ₩53,832 | ₩54,321 | ₩53,175 | ₩53,885 | +0.10% | 414.9만 |
|---|
| 2026.03.13 | ₩53,242 | ₩53,899 | ₩51,626 | ₩51,860 | -2.59% | 595.4만 |
|---|
| 2026.03.12 | ₩51,056 | ₩51,485 | ₩50,519 | ₩51,324 | +0.53% | 305.2만 |
|---|
| 2026.03.11 | ₩51,203 | ₩51,981 | ₩50,787 | ₩51,458 | +0.50% | 320.7만 |
|---|
| 2026.03.10 | ₩51,619 | ₩52,330 | ₩50,486 | ₩51,029 | -1.14% | 477.8만 |
|---|
| 2026.03.09 | ₩50,103 | ₩50,667 | ₩49,715 | ₩50,291 | +0.37% | 516.7만 |
|---|
| 2026.03.06 | ₩50,251 | ₩50,331 | ₩49,312 | ₩49,594 | -1.31% | 306.9만 |
|---|
| 2026.03.05 | ₩52,839 | ₩53,067 | ₩51,445 | ₩51,901 | -1.78% | 562.9만 |
|---|
| 2026.03.04 | ₩52,289 | ₩53,966 | ₩51,954 | ₩53,268 | +1.87% | 651.5만 |
|---|
| 2026.03.03 | ₩48,856 | ₩50,278 | ₩48,192 | ₩49,701 | +1.73% | 685.4만 |
|---|
| 2026.03.02 | ₩47,824 | ₩51,096 | ₩47,770 | ₩50,372 | +5.33% | 692.8만 |
|---|
| 2026.02.27 | ₩48,199 | ₩48,340 | ₩47,435 | ₩47,783 | -0.86% | 242.4만 |
|---|
| 2026.02.26 | ₩49,621 | ₩49,741 | ₩48,454 | ₩49,151 | -0.95% | 464.6만 |
|---|
| 2026.02.25 | ₩48,508 | ₩50,680 | ₩48,226 | ₩50,412 | +3.93% | 349.3만 |
|---|
| 2026.02.24 | ₩45,906 | ₩47,166 | ₩45,745 | ₩46,952 | +2.28% | 211.8만 |
|---|
| 2026.02.23 | ₩48,132 | ₩48,253 | ₩46,536 | ₩46,952 | -2.45% | 399.6만 |
|---|
| 2026.02.20 | ₩48,776 | ₩49,594 | ₩48,467 | ₩49,339 | +1.15% | 526.9만 |
|---|
| 2026.02.19 | ₩48,011 | ₩48,937 | ₩47,797 | ₩48,883 | +1.82% | 240.7만 |
|---|
| 2026.02.18 | ₩48,843 | ₩49,782 | ₩47,944 | ₩48,226 | -1.26% | 256.5만 |
|---|
| 2026.02.17 | ₩49,547 | ₩49,701 | ₩48,494 | ₩49,339 | -0.42% | 301.3만 |
|---|
| 2026.02.13 | ₩48,990 | ₩50,586 | ₩48,682 | ₩50,090 | +2.24% | 360.4만 |
|---|
| 2026.02.12 | ₩49,487 | ₩49,741 | ₩47,408 | ₩47,609 | -3.79% | 363.2만 |
|---|
| 2026.02.11 | ₩49,554 | ₩49,701 | ₩47,864 | ₩49,205 | -0.70% | 296.2만 |
|---|
| 2026.02.10 | ₩50,399 | ₩50,975 | ₩49,446 | ₩50,090 | -0.61% | 370.1만 |
|---|
| 2026.02.09 | ₩50,251 | ₩51,820 | ₩49,862 | ₩51,552 | +2.59% | 430.9만 |
|---|
| 2026.02.06 | ₩48,897 | ₩52,102 | ₩48,843 | ₩51,015 | +4.33% | 436.2만 |
|---|
| 2026.02.05 | ₩50,989 | ₩51,565 | ₩45,343 | ₩46,348 | -9.10% | 1178.6만 |
|---|
| 2026.02.04 | ₩54,757 | ₩55,119 | ₩52,437 | ₩53,429 | -2.42% | 451.2만 |
|---|
| 2026.02.03 | ₩57,117 | ₩57,117 | ₩53,081 | ₩55,615 | -2.63% | 1022.3만 |
|---|
| 2026.02.02 | ₩56,849 | ₩57,815 | ₩56,507 | ₩56,782 | -0.12% | 737.9만 |
|---|
| 2026.01.30 | ₩60,349 | ₩61,617 | ₩59,592 | ₩61,033 | +1.13% | 458.3만 |
|---|
| 2026.01.29 | ₩63,917 | ₩63,984 | ₩60,591 | ₩61,248 | -4.18% | 533.8만 |
|---|
| 2026.01.28 | ₩65,513 | ₩65,928 | ₩64,695 | ₩64,882 | -0.96% | 234.3만 |
|---|
| 2026.01.27 | ₩64,212 | ₩65,137 | ₩63,514 | ₩65,057 | +1.32% | 254.4만 |
|---|
| 2026.01.26 | ₩63,823 | ₩64,701 | ₩63,380 | ₩63,769 | -0.08% | 205.1만 |
|---|
| 2026.01.23 | ₩65,285 | ₩66,411 | ₩64,436 | ₩65,164 | -0.18% | 174.4만 |
|---|
| 2026.01.22 | ₩65,151 | ₩65,486 | ₩64,400 | ₩65,110 | -0.06% | 171.9만 |
|---|
| 2026.01.21 | ₩65,177 | ₩65,928 | ₩63,488 | ₩65,647 | +0.72% | 335.8만 |
|---|
| 2026.01.20 | ₩66,197 | ₩66,505 | ₩64,936 | ₩65,218 | -1.48% | 322.9만 |
|---|
| 2026.01.16 | ₩69,791 | ₩69,831 | ₩68,651 | ₩69,603 | -0.27% | 290.9만 |
|---|
| 2026.01.15 | ₩70,555 | ₩70,703 | ₩69,281 | ₩69,362 | -1.69% | 245.5만 |
|---|
| 2026.01.14 | ₩69,724 | ₩71,400 | ₩69,489 | ₩71,186 | +2.10% | 307만 |
|---|
| 2026.01.13 | ₩67,270 | ₩68,912 | ₩67,082 | ₩68,852 | +2.35% | 269.1만 |
|---|
| 2026.01.12 | ₩65,700 | ₩67,263 | ₩65,633 | ₩66,639 | +1.43% | 321.4만 |
|---|
| 2026.01.09 | ₩65,982 | ₩67,028 | ₩65,389 | ₩65,714 | -0.41% | 239.9만 |
|---|
| 2026.01.08 | ₩65,231 | ₩66,606 | ₩64,976 | ₩66,183 | +1.46% | 176.3만 |
|---|
| 2026.01.07 | ₩66,626 | ₩67,095 | ₩65,989 | ₩66,264 | -0.54% | 337.4만 |
|---|
| 2026.01.06 | ₩68,785 | ₩68,785 | ₩66,452 | ₩67,390 | -2.03% | 360.8만 |
|---|
| 2026.01.05 | ₩67,632 | ₩69,107 | ₩67,310 | ₩68,678 | +1.55% | 504.2만 |
|---|
| 2026.01.02 | ₩64,721 | ₩66,344 | ₩64,440 | ₩65,446 | +1.12% | 469.5만 |
|---|
| 2025.12.31 | ₩64,762 | ₩64,789 | ₩63,461 | ₩63,783 | -1.51% | 261.6만 |
|---|
| 2025.12.30 | ₩64,198 | ₩65,151 | ₩63,970 | ₩64,011 | -0.29% | 295.5만 |
|---|
| 2025.12.29 | ₩63,756 | ₩64,212 | ₩63,367 | ₩63,447 | -0.48% | 145.1만 |
|---|
| 2025.12.26 | ₩64,789 | ₩64,874 | ₩63,085 | ₩63,756 | -1.59% | 208.3만 |
|---|
| 2025.12.24 | ₩63,488 | ₩63,836 | ₩62,911 | ₩63,568 | +0.13% | 94.1만 |
|---|
| 2025.12.23 | ₩63,823 | ₩64,346 | ₩63,059 | ₩63,850 | +0.04% | 281.8만 |
|---|
| 2025.12.22 | ₩65,566 | ₩65,888 | ₩64,004 | ₩64,333 | -1.88% | 262.9만 |
|---|
| 2025.12.19 | ₩64,138 | ₩65,137 | ₩63,246 | ₩64,105 | -0.05% | 279.7만 |
|---|
| 2025.12.18 | ₩64,453 | ₩65,070 | ₩61,496 | ₩61,597 | -4.43% | 417.5만 |
|---|
| 2025.12.17 | ₩63,930 | ₩65,835 | ₩62,133 | ₩62,535 | -2.18% | 244만 |
|---|
| 2025.12.16 | ₩63,380 | ₩64,185 | ₩63,273 | ₩63,823 | +0.70% | 415.8만 |
|---|
| 2025.12.15 | ₩65,151 | ₩65,499 | ₩62,039 | ₩62,509 | -4.06% | 304.2만 |
|---|
| 2025.12.12 | ₩67,176 | ₩67,531 | ₩65,204 | ₩65,768 | -2.10% | 233.6만 |
|---|
| 2025.12.11 | ₩65,714 | ₩66,934 | ₩65,070 | ₩66,907 | +1.82% | 320만 |
|---|
| 2025.12.10 | ₩67,055 | ₩68,906 | ₩66,760 | ₩67,444 | +0.58% | 224.4만 |
|---|
| 2025.12.09 | ₩65,821 | ₩69,006 | ₩65,613 | ₩67,860 | +3.10% | 201.5만 |
|---|
| 2025.12.08 | ₩66,592 | ₩66,887 | ₩65,325 | ₩66,210 | -0.57% | 169.4만 |
|---|
| 2025.12.05 | ₩65,955 | ₩66,693 | ₩64,266 | ₩65,110 | -1.28% | 234.5만 |
|---|
| 2025.12.04 | ₩67,632 | ₩67,980 | ₩66,264 | ₩67,457 | -0.26% | 222.2만 |
|---|
| 2025.12.03 | ₩67,538 | ₩68,316 | ₩66,921 | ₩67,752 | +0.32% | 210.9만 |
|---|
| 2025.12.02 | ₩64,681 | ₩67,296 | ₩64,440 | ₩66,384 | +2.63% | 317.2만 |
|---|
| 2025.12.01 | ₩62,898 | ₩63,179 | ₩61,101 | ₩62,321 | -0.92% | 381.2만 |
|---|
| 2025.11.28 | ₩67,840 | ₩67,927 | ₩65,808 | ₩66,143 | -2.50% | 159만 |
|---|
| 2025.11.26 | ₩63,595 | ₩65,902 | ₩63,152 | ₩65,526 | +3.04% | 208.4만 |
|---|
| 2025.11.25 | ₩63,528 | ₩64,198 | ₩62,750 | ₩63,675 | +0.23% | 414.3만 |
|---|
| 2025.11.24 | ₩62,629 | ₩65,043 | ₩62,106 | ₩64,976 | +3.75% | 307.6만 |
|---|
| 2025.11.21 | ₩60,966 | ₩62,353 | ₩59,961 | ₩61,624 | +1.08% | 712.4만 |
|---|
| 2025.11.20 | ₩66,599 | ₩66,760 | ₩62,643 | ₩62,911 | -5.54% | 410만 |
|---|
| 2025.11.19 | ₩66,405 | ₩67,310 | ₩64,440 | ₩65,204 | -1.81% | 479만 |
|---|
| 2025.11.18 | ₩66,867 | ₩68,383 | ₩66,277 | ₩67,645 | +1.16% | 322.3만 |
|---|
| 2025.11.17 | ₩68,570 | ₩69,952 | ₩66,438 | ₩66,948 | -2.37% | 691.6만 |
|---|
| 2025.11.14 | ₩69,469 | ₩70,998 | ₩68,591 | ₩68,718 | -1.08% | 328.8만 |
|---|
| 2025.11.13 | ₩74,713 | ₩75,423 | ₩71,320 | ₩71,414 | -4.42% | 447.7만 |
|---|
| 2025.11.12 | ₩76,429 | ₩76,483 | ₩73,492 | ₩74,029 | -3.14% | 310.7만 |
|---|
| 2025.11.11 | ₩76,161 | ₩76,309 | ₩74,827 | ₩74,941 | -1.60% | 147.8만 |
|---|
| 2025.11.10 | ₩77,435 | ₩77,502 | ₩76,309 | ₩77,288 | -0.19% | 169.5만 |
|---|
| 2025.11.07 | ₩73,050 | ₩75,732 | ₩72,406 | ₩75,625 | +3.52% | 281.4만 |
|---|
| 2025.11.06 | ₩75,061 | ₩75,061 | ₩73,144 | ₩73,559 | -2.00% | 296.8만 |
|---|
| 2025.11.05 | ₩74,860 | ₩76,282 | ₩74,498 | ₩75,745 | +1.18% | 257.7만 |
|---|
| 2025.11.04 | ₩75,598 | ₩76,416 | ₩72,567 | ₩73,452 | -2.84% | 469.3만 |
|---|
| 2025.11.03 | ₩78,374 | ₩78,830 | ₩76,778 | ₩77,757 | -0.79% | 256.9만 |
|---|
| 2025.10.31 | ₩80,131 | ₩80,976 | ₩79,165 | ₩80,023 | -0.13% | 242.8만 |
|---|
| 2025.10.30 | ₩79,071 | ₩79,125 | ₩77,435 | ₩77,556 | -1.92% | 381.5만 |
|---|
| 2025.10.29 | ₩82,853 | ₩82,853 | ₩79,661 | ₩80,627 | -2.69% | 471.9만 |
|---|
| 2025.10.28 | ₩83,926 | ₩84,704 | ₩82,759 | ₩82,893 | -1.23% | 178.5만 |
|---|
| 2025.10.27 | ₩83,966 | ₩84,436 | ₩83,497 | ₩83,846 | -0.14% | 116.6만 |
|---|
| 2025.10.24 | ₩81,123 | ₩81,217 | ₩80,037 | ₩80,681 | -0.55% | 154만 |
|---|
| 2025.10.23 | ₩79,594 | ₩81,204 | ₩79,272 | ₩80,386 | +0.99% | 172.4만 |
|---|
| 2025.10.22 | ₩78,884 | ₩79,594 | ₩78,360 | ₩78,588 | -0.37% | 253만 |
|---|
| 2025.10.21 | ₩79,313 | ₩83,188 | ₩78,897 | ₩81,593 | +2.87% | 331.9만 |
|---|
| 2025.10.20 | ₩80,788 | ₩81,485 | ₩80,104 | ₩80,855 | +0.08% | 206.2만 |
|---|
| 2025.10.17 | ₩76,925 | ₩78,381 | ₩76,235 | ₩77,623 | +0.91% | 396.6만 |
|---|
| 2025.10.16 | ₩81,083 | ₩81,311 | ₩78,428 | ₩78,937 | -2.65% | 416.2만 |
|---|
| 2025.10.15 | ₩81,324 | ₩81,874 | ₩80,292 | ₩81,163 | -0.20% | 165.8만 |
|---|
| 2025.10.14 | ₩80,788 | ₩82,880 | ₩80,117 | ₩82,142 | +1.68% | 327만 |
|---|
| 2025.10.13 | ₩83,443 | ₩84,597 | ₩83,028 | ₩84,556 | +1.33% | 272.4만 |
|---|
| 2025.10.10 | ₩89,049 | ₩89,425 | ₩84,530 | ₩85,026 | -4.52% | 404만 |
|---|