시장 데이터를 불러오는 중
전체 종목
Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF 과거 주가
Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF · BITC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF · BITC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,498 | ₩50,501 | ₩50,327 | ₩50,407 | -0.18% | 2.7천 |
| 2026.10.08 | ₩49,994 | ₩50,438 | ₩49,738 | ₩50,438 | +0.89% | 2.4천 |
| 2026.10.07 | ₩51,440 | ₩51,440 | ₩51,145 | ₩51,422 | -0.03% | 7.9천 |
| 2026.10.06 | ₩53,014 | ₩53,377 | ₩52,673 | ₩52,770 | -0.46% | 4.5천 |
| 2026.10.05 | ₩53,009 | ₩53,332 | ₩52,633 | ₩52,866 | -0.27% | 8.1천 |
| 2026.10.02 | ₩53,825 | ₩53,947 | ₩51,822 | ₩52,056 | -3.29% | 4.1만 |
| 2026.10.01 | ₩52,097 | ₩52,432 | ₩52,097 | ₩52,204 | +0.21% | 600 |
| 2026.09.30 | ₩51,681 | ₩51,681 | ₩51,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,558 |
| -0.24% |
| 1.1천 |
| 2026.09.29 | ₩52,030 | ₩52,030 | ₩51,158 | ₩51,574 | -0.88% | 4.2천 |
|---|
| 2026.09.28 | ₩51,453 | ₩51,547 | ₩51,145 | ₩51,448 | -0.01% | 2.4천 |
|---|
| 2026.09.25 | ₩51,587 | ₩51,869 | ₩51,587 | ₩51,822 | +0.45% | 1천 |
|---|
| 2026.09.24 | ₩51,614 | ₩52,270 | ₩51,574 | ₩52,172 | +1.08% | 5.7천 |
|---|
| 2026.09.23 | ₩52,754 | ₩52,915 | ₩52,157 | ₩52,157 | -1.13% | 3.6천 |
|---|
| 2026.09.22 | ₩52,901 | ₩53,518 | ₩52,901 | ₩53,262 | +0.68% | 7천 |
|---|
| 2026.09.21 | ₩53,558 | ₩53,558 | ₩53,357 | ₩53,397 | -0.30% | 1.9만 |
|---|
| 2026.09.18 | ₩53,344 | ₩53,544 | ₩53,344 | ₩53,384 | +0.08% | 2천 |
|---|
| 2026.09.17 | ₩53,344 | ₩53,438 | ₩53,344 | ₩53,431 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩53,431 | ₩53,468 | ₩53,431 | ₩53,431 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩53,431 | ₩53,532 | ₩53,357 | ₩53,436 | +0.01% | 2.6천 |
|---|
| 2026.09.14 | ₩53,639 | ₩53,639 | ₩53,424 | ₩53,431 | -0.39% | 2.9천 |
|---|
| 2026.09.11 | ₩53,022 | ₩53,491 | ₩53,022 | ₩53,418 | +0.75% | 2천 |
|---|
| 2026.09.10 | ₩53,404 | ₩53,411 | ₩53,317 | ₩53,408 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩54,899 | ₩54,899 | ₩54,174 | ₩54,174 | -1.32% | 700 |
|---|
| 2026.09.08 | ₩54,363 | ₩54,537 | ₩54,285 | ₩54,285 | -0.14% | 600 |
|---|
| 2026.09.04 | ₩54,725 | ₩55,294 | ₩54,725 | ₩55,294 | +1.04% | 2.7천 |
|---|
| 2026.09.03 | ₩54,309 | ₩56,696 | ₩54,309 | ₩56,696 | +4.40% | 1.8천 |
|---|
| 2026.09.02 | ₩53,639 | ₩53,706 | ₩53,505 | ₩53,537 | -0.19% | 1.7천 |
|---|
| 2026.09.01 | ₩54,309 | ₩54,309 | ₩53,102 | ₩53,553 | -1.39% | 3.5천 |
|---|
| 2026.08.31 | ₩54,001 | ₩54,899 | ₩53,894 | ₩54,708 | +1.31% | 2만 |
|---|
| 2026.08.28 | ₩55,100 | ₩55,141 | ₩53,330 | ₩53,706 | -2.53% | 1.7천 |
|---|
| 2026.08.27 | ₩55,181 | ₩55,972 | ₩54,899 | ₩55,516 | +0.61% | 3.3만 |
|---|
| 2026.08.26 | ₩54,309 | ₩54,564 | ₩54,135 | ₩54,482 | +0.32% | 6.5천 |
|---|
| 2026.08.25 | ₩54,685 | ₩55,194 | ₩54,671 | ₩54,771 | +0.16% | 3.6천 |
|---|
| 2026.08.24 | ₩54,725 | ₩55,530 | ₩54,658 | ₩54,667 | -0.11% | 6.9천 |
|---|
| 2026.08.21 | ₩53,706 | ₩54,108 | ₩53,169 | ₩53,581 | -0.23% | 1.9만 |
|---|
| 2026.08.20 | ₩49,582 | ₩50,541 | ₩49,582 | ₩50,496 | +1.84% | 1.8만 |
|---|
| 2026.08.19 | ₩47,631 | ₩47,631 | ₩47,525 | ₩47,591 | -0.08% | 1천 |
|---|
| 2026.08.18 | ₩47,591 | ₩47,591 | ₩47,591 | ₩47,591 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,584 | ₩47,584 | ₩47,584 | ₩47,584 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩47,497 | ₩47,584 | ₩47,497 | ₩47,584 | +0.18% | 500 |
|---|
| 2026.08.13 | ₩47,604 | ₩47,671 | ₩47,524 | ₩47,571 | -0.07% | 6.3천 |
|---|
| 2026.08.12 | ₩47,642 | ₩47,658 | ₩47,485 | ₩47,574 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩47,940 | ₩47,940 | ₩47,618 | ₩47,649 | -0.61% | 2.5천 |
|---|
| 2026.08.10 | ₩48,034 | ₩48,114 | ₩48,034 | ₩48,060 | +0.06% | 1천 |
|---|
| 2026.08.07 | ₩48,056 | ₩48,127 | ₩48,054 | ₩48,060 | +0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩48,040 | ₩48,040 | ₩48,040 | ₩48,040 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,980 | ₩48,047 | ₩47,980 | ₩48,047 | +0.14% | 600 |
|---|
| 2026.08.04 | ₩47,698 | ₩48,114 | ₩47,698 | ₩48,040 | +0.72% | 3.4천 |
|---|
| 2026.08.03 | ₩48,060 | ₩48,060 | ₩48,047 | ₩48,047 | -0.03% | 500 |
|---|
| 2026.07.31 | ₩47,631 | ₩48,063 | ₩47,537 | ₩48,024 | +0.82% | 1.6천 |
|---|
| 2026.07.30 | ₩49,509 | ₩49,509 | ₩49,497 | ₩49,497 | -0.02% | 600 |
|---|
| 2026.07.29 | ₩49,240 | ₩49,240 | ₩48,550 | ₩48,550 | -1.40% | 1천 |
|---|
| 2026.07.28 | ₩48,740 | ₩48,740 | ₩48,740 | ₩48,740 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,897 | ₩49,897 | ₩49,200 | ₩49,589 | -0.62% | 3.1천 |
|---|
| 2026.07.24 | ₩49,053 | ₩49,053 | ₩48,637 | ₩48,978 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩49,466 | ₩49,466 | ₩49,466 | ₩49,466 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩50,367 | ₩50,628 | ₩50,367 | ₩50,368 | +0.00% | 600 |
|---|
| 2026.07.21 | ₩50,917 | ₩50,917 | ₩50,730 | ₩50,762 | -0.30% | 1천 |
|---|
| 2026.07.20 | ₩49,281 | ₩49,857 | ₩48,945 | ₩49,782 | +1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩48,235 | ₩49,058 | ₩48,235 | ₩49,058 | +1.71% | 500 |
|---|
| 2026.07.16 | ₩49,133 | ₩49,141 | ₩49,133 | ₩49,141 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩49,790 | ₩49,790 | ₩49,602 | ₩49,680 | -0.22% | 800 |
|---|
| 2026.07.14 | ₩48,893 | ₩49,696 | ₩48,892 | ₩49,431 | +1.10% | 1.8천 |
|---|
| 2026.07.13 | ₩47,739 | ₩47,953 | ₩47,564 | ₩47,564 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩48,664 | ₩48,848 | ₩48,664 | ₩48,848 | +0.38% | 900 |
|---|
| 2026.07.09 | ₩48,127 | ₩48,331 | ₩48,117 | ₩48,331 | +0.42% | 500 |
|---|
| 2026.07.08 | ₩47,055 | ₩47,540 | ₩47,055 | ₩47,540 | +1.03% | 900 |
|---|
| 2026.07.07 | ₩48,355 | ₩48,768 | ₩48,134 | ₩48,768 | +0.85% | 1.7천 |
|---|
| 2026.07.06 | ₩48,610 | ₩48,677 | ₩48,610 | ₩48,677 | +0.14% | 1.2천 |
|---|
| 2026.07.02 | ₩48,597 | ₩48,730 | ₩48,597 | ₩48,664 | +0.14% | 800 |
|---|
| 2026.07.01 | ₩48,677 | ₩48,730 | ₩48,664 | ₩48,664 | -0.03% | 1.5천 |
|---|
| 2026.06.30 | ₩48,677 | ₩48,691 | ₩48,677 | ₩48,677 | 0.00% | 2.1천 |
|---|
| 2026.06.29 | ₩48,583 | ₩48,704 | ₩48,571 | ₩48,697 | +0.23% | 4.5천 |
|---|
| 2026.06.26 | ₩48,637 | ₩48,637 | ₩48,570 | ₩48,637 | 0.00% | 2.4천 |
|---|
| 2026.06.25 | ₩48,570 | ₩48,704 | ₩48,570 | ₩48,637 | +0.14% | 1.9천 |
|---|
| 2026.06.24 | ₩48,610 | ₩48,610 | ₩48,463 | ₩48,562 | -0.10% | 1.1천 |
|---|
| 2026.06.23 | ₩50,447 | ₩50,917 | ₩50,447 | ₩50,634 | +0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩52,313 | ₩52,378 | ₩52,311 | ₩52,378 | +0.13% | 1.4천 |
|---|
| 2026.06.18 | ₩52,358 | ₩52,358 | ₩52,358 | ₩52,358 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩52,358 | ₩52,358 | ₩52,358 | ₩52,358 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩52,325 | ₩52,351 | ₩52,271 | ₩52,317 | -0.02% | 2천 |
|---|
| 2026.06.15 | ₩52,459 | ₩52,459 | ₩52,345 | ₩52,345 | -0.22% | 3.5천 |
|---|
| 2026.06.12 | ₩52,271 | ₩52,419 | ₩52,271 | ₩52,331 | +0.12% | 1.6천 |
|---|
| 2026.06.11 | ₩52,392 | ₩52,404 | ₩52,244 | ₩52,365 | -0.05% | 6.5천 |
|---|
| 2026.06.10 | ₩52,553 | ₩52,553 | ₩52,294 | ₩52,331 | -0.42% | 1.1천 |
|---|
| 2026.06.09 | ₩52,231 | ₩52,392 | ₩52,231 | ₩52,369 | +0.26% | 1.7천 |
|---|
| 2026.06.08 | ₩52,311 | ₩52,392 | ₩52,231 | ₩52,311 | 0.00% | 3.9천 |
|---|
| 2026.06.05 | ₩52,244 | ₩52,364 | ₩52,231 | ₩52,342 | +0.19% | 4.1천 |
|---|
| 2026.06.04 | ₩52,284 | ₩52,325 | ₩52,278 | ₩52,278 | -0.01% | 1.6천 |
|---|
| 2026.06.03 | ₩52,233 | ₩52,345 | ₩52,233 | ₩52,296 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩52,271 | ₩52,338 | ₩52,231 | ₩52,298 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩52,284 | ₩52,284 | ₩52,177 | ₩52,278 | -0.01% | 2.6천 |
|---|
| 2026.05.29 | ₩52,177 | ₩52,350 | ₩52,177 | ₩52,217 | +0.08% | 1.6천 |
|---|
| 2026.05.28 | ₩52,258 | ₩52,278 | ₩52,177 | ₩52,256 | -0.00% | 6.3천 |
|---|
| 2026.05.27 | ₩52,204 | ₩52,337 | ₩52,204 | ₩52,264 | +0.12% | 2천 |
|---|
| 2026.05.26 | ₩52,378 | ₩52,378 | ₩52,191 | ₩52,191 | -0.36% | 1천 |
|---|
| 2026.05.22 | ₩52,191 | ₩52,251 | ₩52,191 | ₩52,251 | +0.12% | 1천 |
|---|
| 2026.05.21 | ₩52,217 | ₩52,271 | ₩52,191 | ₩52,271 | +0.10% | 4.7천 |
|---|
| 2026.05.20 | ₩52,351 | ₩52,445 | ₩52,223 | ₩52,264 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩52,337 | ₩52,378 | ₩52,271 | ₩52,271 | -0.13% | 5.8천 |
|---|
| 2026.05.18 | ₩52,445 | ₩52,445 | ₩51,728 | ₩52,274 | -0.33% | 5.3천 |
|---|
| 2026.05.15 | ₩53,777 | ₩53,827 | ₩53,777 | ₩53,827 | +0.09% | 700 |
|---|
| 2026.05.14 | ₩54,616 | ₩55,453 | ₩54,616 | ₩55,453 | +1.53% | 900 |
|---|
| 2026.05.13 | ₩54,470 | ₩54,470 | ₩53,652 | ₩54,162 | -0.57% | 3.3천 |
|---|
| 2026.05.12 | ₩55,024 | ₩55,024 | ₩55,024 | ₩55,024 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩55,141 | ₩55,945 | ₩54,819 | ₩55,771 | +1.14% | 7천 |
|---|
| 2026.05.08 | ₩54,337 | ₩54,698 | ₩54,229 | ₩54,575 | +0.44% | 2.7천 |
|---|
| 2026.05.07 | ₩55,074 | ₩55,074 | ₩54,390 | ₩54,571 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩56,012 | ₩56,012 | ₩55,302 | ₩55,543 | -0.84% | 3.8천 |
|---|
| 2026.05.05 | ₩55,610 | ₩55,811 | ₩55,476 | ₩55,811 | +0.36% | 2.3천 |
|---|
| 2026.05.04 | ₩53,829 | ₩54,993 | ₩53,679 | ₩54,651 | +1.53% | 5.8천 |
|---|
| 2026.05.01 | ₩53,384 | ₩53,793 | ₩53,384 | ₩53,526 | +0.27% | 7.9천 |
|---|
| 2026.04.30 | ₩52,030 | ₩52,184 | ₩51,963 | ₩52,133 | +0.20% | 4.6천 |
|---|
| 2026.04.29 | ₩52,392 | ₩52,392 | ₩51,104 | ₩51,456 | -1.79% | 6.8천 |
|---|
| 2026.04.28 | ₩52,030 | ₩52,085 | ₩52,030 | ₩52,085 | +0.11% | 600 |
|---|
| 2026.04.27 | ₩53,102 | ₩53,194 | ₩52,271 | ₩52,428 | -1.27% | 2.7천 |
|---|
| 2026.04.24 | ₩53,278 | ₩53,278 | ₩52,901 | ₩52,967 | -0.58% | 5.6천 |
|---|
| 2026.04.23 | ₩53,183 | ₩53,183 | ₩52,991 | ₩53,097 | -0.16% | 900 |
|---|
| 2026.04.22 | ₩54,014 | ₩54,040 | ₩53,894 | ₩53,912 | -0.19% | 4.9천 |
|---|
| 2026.04.21 | ₩51,735 | ₩51,735 | ₩51,230 | ₩51,230 | -0.97% | 1.1천 |
|---|
| 2026.04.20 | ₩51,358 | ₩52,138 | ₩51,358 | ₩52,138 | +1.52% | 2.5천 |
|---|
| 2026.04.17 | ₩53,438 | ₩53,451 | ₩52,687 | ₩52,921 | -0.97% | 4천 |
|---|
| 2026.04.16 | ₩51,185 | ₩51,537 | ₩50,635 | ₩51,537 | +0.69% | 2.2천 |
|---|
| 2026.04.15 | ₩50,864 | ₩51,326 | ₩50,407 | ₩51,324 | +0.90% | 9천 |
|---|
| 2026.04.14 | ₩51,627 | ₩52,056 | ₩50,555 | ₩50,776 | -1.65% | 2.9천 |
|---|
| 2026.04.13 | ₩48,557 | ₩50,213 | ₩48,557 | ₩50,213 | +3.41% | 6천 |
|---|
| 2026.04.10 | ₩49,978 | ₩50,152 | ₩49,778 | ₩50,081 | +0.21% | 4.5천 |
|---|
| 2026.04.09 | ₩48,369 | ₩49,495 | ₩48,275 | ₩49,333 | +1.99% | 3.1천 |
|---|
| 2026.04.08 | ₩48,878 | ₩48,878 | ₩48,704 | ₩48,751 | -0.26% | 4.4천 |
|---|
| 2026.04.07 | ₩48,691 | ₩48,825 | ₩48,691 | ₩48,771 | +0.17% | 1.2천 |
|---|
| 2026.04.06 | ₩48,959 | ₩48,959 | ₩48,744 | ₩48,760 | -0.41% | 4.2천 |
|---|
| 2026.04.02 | ₩48,825 | ₩48,825 | ₩48,738 | ₩48,738 | -0.18% | 4천 |
|---|
| 2026.04.01 | ₩48,664 | ₩48,865 | ₩48,664 | ₩48,695 | +0.06% | 2.1천 |
|---|
| 2026.03.31 | ₩48,825 | ₩48,865 | ₩48,758 | ₩48,833 | +0.02% | 3천 |
|---|
| 2026.03.30 | ₩48,664 | ₩48,811 | ₩48,610 | ₩48,717 | +0.11% | 1.6천 |
|---|
| 2026.03.27 | ₩48,695 | ₩48,798 | ₩48,695 | ₩48,704 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩49,227 | ₩49,307 | ₩48,489 | ₩48,750 | -0.97% | 1.8천 |
|---|
| 2026.03.25 | ₩50,353 | ₩50,355 | ₩50,353 | ₩50,355 | +0.00% | 2.3천 |
|---|
| 2026.03.24 | ₩49,911 | ₩49,911 | ₩49,298 | ₩49,298 | -1.23% | 400 |
|---|
| 2026.03.23 | ₩50,461 | ₩50,856 | ₩50,139 | ₩50,286 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩49,696 | ₩49,934 | ₩49,428 | ₩49,934 | +0.48% | 2.3천 |
|---|
| 2026.03.19 | ₩49,549 | ₩50,125 | ₩49,267 | ₩49,938 | +0.78% | 4.2만 |
|---|
| 2026.03.18 | ₩51,520 | ₩51,520 | ₩50,514 | ₩50,514 | -1.95% | 1.2만 |
|---|
| 2026.03.17 | ₩52,646 | ₩53,283 | ₩52,526 | ₩53,076 | +0.82% | 4.3천 |
|---|
| 2026.03.16 | ₩52,834 | ₩53,129 | ₩52,244 | ₩52,714 | -0.23% | 5.1천 |
|---|
| 2026.03.13 | ₩52,043 | ₩52,646 | ₩50,675 | ₩50,675 | -2.63% | 6.2천 |
|---|
| 2026.03.12 | ₩50,729 | ₩50,729 | ₩49,616 | ₩50,219 | -1.00% | 1.9천 |
|---|
| 2026.03.11 | ₩50,206 | ₩50,430 | ₩50,206 | ₩50,430 | +0.45% | 300 |
|---|
| 2026.03.10 | ₩50,179 | ₩50,957 | ₩49,911 | ₩49,927 | -0.50% | 1.2천 |
|---|
| 2026.03.09 | ₩48,878 | ₩49,475 | ₩48,878 | ₩49,200 | +0.66% | 2천 |
|---|
| 2026.03.06 | ₩48,999 | ₩48,999 | ₩48,389 | ₩48,612 | -0.79% | 7.7천 |
|---|
| 2026.03.05 | ₩50,809 | ₩50,860 | ₩50,568 | ₩50,860 | +0.10% | 3.4천 |
|---|
| 2026.03.04 | ₩51,091 | ₩52,807 | ₩50,997 | ₩52,137 | +2.05% | 1.3만 |
|---|
| 2026.03.03 | ₩48,724 | ₩48,751 | ₩48,724 | ₩48,751 | +0.06% | 500 |
|---|
| 2026.03.02 | ₩48,650 | ₩48,825 | ₩48,650 | ₩48,751 | +0.21% | 4.7천 |
|---|
| 2026.02.27 | ₩48,624 | ₩48,744 | ₩48,624 | ₩48,734 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩48,717 | ₩48,825 | ₩48,717 | ₩48,738 | +0.04% | 1.3천 |
|---|
| 2026.02.25 | ₩48,731 | ₩48,825 | ₩48,637 | ₩48,691 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩48,724 | ₩48,784 | ₩48,650 | ₩48,668 | -0.12% | 3천 |
|---|
| 2026.02.23 | ₩48,530 | ₩48,784 | ₩48,530 | ₩48,742 | +0.44% | 4.9만 |
|---|
| 2026.02.20 | ₩48,543 | ₩48,679 | ₩48,543 | ₩48,557 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩48,570 | ₩48,570 | ₩48,557 | ₩48,557 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩48,570 | ₩48,717 | ₩48,570 | ₩48,570 | 0.00% | 2.4천 |
|---|
| 2026.02.17 | ₩48,583 | ₩48,691 | ₩48,543 | ₩48,543 | -0.08% | 7.2천 |
|---|
| 2026.02.13 | ₩48,637 | ₩48,637 | ₩48,530 | ₩48,530 | -0.22% | 2.1천 |
|---|
| 2026.02.12 | ₩48,603 | ₩48,677 | ₩48,603 | ₩48,652 | +0.10% | 3천 |
|---|
| 2026.02.11 | ₩48,610 | ₩48,691 | ₩48,603 | ₩48,603 | -0.01% | 2.2천 |
|---|
| 2026.02.10 | ₩48,634 | ₩48,650 | ₩48,530 | ₩48,597 | -0.08% | 2.7천 |
|---|
| 2026.02.09 | ₩48,503 | ₩48,744 | ₩48,503 | ₩48,557 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩49,281 | ₩49,281 | ₩48,516 | ₩48,597 | -1.39% | 6.3천 |
|---|
| 2026.02.05 | ₩48,489 | ₩48,664 | ₩48,476 | ₩48,489 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩48,489 | ₩48,677 | ₩48,476 | ₩48,489 | 0.00% | 1.2만 |
|---|
| 2026.02.03 | ₩48,662 | ₩48,664 | ₩48,476 | ₩48,489 | -0.36% | 4.1천 |
|---|
| 2026.02.02 | ₩48,543 | ₩48,664 | ₩48,503 | ₩48,570 | +0.06% | 6천 |
|---|
| 2026.01.30 | ₩48,503 | ₩48,650 | ₩48,476 | ₩48,508 | +0.01% | 4.5천 |
|---|
| 2026.01.29 | ₩48,650 | ₩48,650 | ₩48,516 | ₩48,543 | -0.22% | 7.4천 |
|---|
| 2026.01.28 | ₩48,476 | ₩48,583 | ₩48,476 | ₩48,543 | +0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩48,516 | ₩48,543 | ₩48,463 | ₩48,543 | +0.06% | 3.7천 |
|---|
| 2026.01.26 | ₩48,449 | ₩48,583 | ₩48,449 | ₩48,449 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩48,624 | ₩48,624 | ₩48,436 | ₩48,449 | -0.36% | 9.2천 |
|---|
| 2026.01.22 | ₩48,355 | ₩48,624 | ₩48,275 | ₩48,489 | +0.28% | 3.7천 |
|---|
| 2026.01.21 | ₩48,664 | ₩49,066 | ₩47,567 | ₩48,928 | +0.54% | 8.7천 |
|---|
| 2026.01.20 | ₩49,334 | ₩49,442 | ₩48,476 | ₩48,594 | -1.50% | 8.2천 |
|---|
| 2026.01.16 | ₩52,003 | ₩52,003 | ₩51,359 | ₩51,775 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩52,567 | ₩52,633 | ₩51,688 | ₩51,698 | -1.65% | 8.2천 |
|---|
| 2026.01.14 | ₩51,936 | ₩53,190 | ₩51,936 | ₩53,169 | +2.38% | 1만 |
|---|
| 2026.01.13 | ₩50,380 | ₩51,354 | ₩50,380 | ₩51,292 | +1.81% | 6천 |
|---|
| 2026.01.12 | ₩48,905 | ₩50,058 | ₩48,905 | ₩49,649 | +1.52% | 3.6천 |
|---|
| 2026.01.09 | ₩49,133 | ₩49,790 | ₩48,878 | ₩48,959 | -0.35% | 3.5천 |
|---|
| 2026.01.08 | ₩48,691 | ₩49,710 | ₩48,691 | ₩49,401 | +1.46% | 3천 |
|---|
| 2026.01.07 | ₩49,817 | ₩50,050 | ₩49,388 | ₩49,388 | -0.86% | 1.7만 |
|---|
| 2026.01.06 | ₩52,030 | ₩52,030 | ₩49,899 | ₩50,319 | -3.29% | 5.1천 |
|---|
| 2026.01.05 | ₩50,434 | ₩51,466 | ₩50,434 | ₩51,242 | +1.60% | 1.7만 |
|---|
| 2026.01.02 | ₩49,093 | ₩49,093 | ₩48,825 | ₩48,888 | -0.42% | 7천 |
|---|
| 2025.12.31 | ₩48,811 | ₩48,892 | ₩48,784 | ₩48,885 | +0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩48,825 | ₩48,999 | ₩48,798 | ₩48,904 | +0.16% | 1.5만 |
|---|
| 2025.12.29 | ₩48,784 | ₩48,986 | ₩48,784 | ₩48,878 | +0.19% | 2.2만 |
|---|
| 2025.12.26 | ₩49,026 | ₩49,026 | ₩48,838 | ₩48,839 | -0.38% | 6.3만 |
|---|
| 2025.12.24 | ₩50,648 | ₩50,662 | ₩50,488 | ₩50,564 | -0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩50,662 | ₩50,662 | ₩50,501 | ₩50,568 | -0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩50,648 | ₩50,648 | ₩50,447 | ₩50,543 | -0.21% | 1.8만 |
|---|
| 2025.12.19 | ₩50,648 | ₩50,648 | ₩50,420 | ₩50,563 | -0.17% | 1.1만 |
|---|
| 2025.12.18 | ₩50,608 | ₩50,635 | ₩50,420 | ₩50,547 | -0.12% | 4천 |
|---|
| 2025.12.17 | ₩50,505 | ₩50,585 | ₩50,505 | ₩50,514 | +0.02% | 3천 |
|---|
| 2025.12.16 | ₩50,481 | ₩50,581 | ₩50,394 | ₩50,486 | +0.01% | 4.6천 |
|---|
| 2025.12.15 | ₩52,633 | ₩52,857 | ₩50,272 | ₩50,518 | -4.02% | 7.1천 |
|---|
| 2025.12.12 | ₩54,457 | ₩54,457 | ₩52,834 | ₩52,968 | -2.73% | 6.2천 |
|---|
| 2025.12.11 | ₩52,941 | ₩54,081 | ₩52,559 | ₩54,081 | +2.15% | 6.8천 |
|---|
| 2025.12.10 | ₩54,068 | ₩55,188 | ₩53,920 | ₩54,427 | +0.66% | 1.3만 |
|---|
| 2025.12.09 | ₩53,572 | ₩55,610 | ₩53,108 | ₩54,803 | +2.30% | 1.1만 |
|---|
| 2025.12.08 | ₩53,639 | ₩53,639 | ₩52,794 | ₩53,401 | -0.44% | 6.6천 |
|---|
| 2025.12.05 | ₩53,491 | ₩53,532 | ₩51,936 | ₩52,592 | -1.68% | 1.1만 |
|---|
| 2025.12.04 | ₩54,500 | ₩54,631 | ₩53,706 | ₩54,482 | -0.03% | 6.1천 |
|---|
| 2025.12.03 | ₩54,675 | ₩54,805 | ₩54,631 | ₩54,720 | +0.08% | 7.8천 |
|---|
| 2025.12.02 | ₩54,819 | ₩54,819 | ₩54,604 | ₩54,691 | -0.23% | 7.9천 |
|---|
| 2025.12.01 | ₩54,712 | ₩54,819 | ₩54,591 | ₩54,694 | -0.03% | 8천 |
|---|
| 2025.11.28 | ₩54,872 | ₩54,872 | ₩54,591 | ₩54,712 | -0.29% | 2.4천 |
|---|
| 2025.11.26 | ₩54,577 | ₩54,791 | ₩54,577 | ₩54,685 | +0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩54,779 | ₩54,804 | ₩54,577 | ₩54,678 | -0.18% | 7.3천 |
|---|
| 2025.11.24 | ₩54,510 | ₩54,792 | ₩54,510 | ₩54,698 | +0.34% | 9.1천 |
|---|
| 2025.11.21 | ₩54,484 | ₩54,752 | ₩54,470 | ₩54,645 | +0.30% | 1.4만 |
|---|
| 2025.11.20 | ₩54,725 | ₩54,725 | ₩54,551 | ₩54,618 | -0.20% | 4.7천 |
|---|
| 2025.11.19 | ₩54,725 | ₩54,752 | ₩54,510 | ₩54,611 | -0.21% | 2.6만 |
|---|
| 2025.11.18 | ₩54,497 | ₩54,712 | ₩54,494 | ₩54,564 | +0.12% | 3.9만 |
|---|
| 2025.11.17 | ₩54,645 | ₩54,698 | ₩54,510 | ₩54,698 | +0.10% | 1.4만 |
|---|
| 2025.11.14 | ₩54,577 | ₩54,725 | ₩54,484 | ₩54,569 | -0.01% | 1.3만 |
|---|
| 2025.11.13 | ₩54,765 | ₩54,765 | ₩54,473 | ₩54,590 | -0.32% | 4.4천 |
|---|
| 2025.11.12 | ₩54,604 | ₩54,604 | ₩54,470 | ₩54,582 | -0.04% | 1.7천 |
|---|
| 2025.11.11 | ₩54,497 | ₩54,683 | ₩54,457 | ₩54,577 | +0.15% | 4.4천 |
|---|
| 2025.11.10 | ₩54,604 | ₩54,604 | ₩54,470 | ₩54,576 | -0.05% | 4.8천 |
|---|
| 2025.11.07 | ₩54,564 | ₩54,575 | ₩54,485 | ₩54,575 | +0.02% | 4.8천 |
|---|
| 2025.11.06 | ₩54,577 | ₩54,658 | ₩54,470 | ₩54,627 | +0.09% | 2.4천 |
|---|
| 2025.11.05 | ₩54,591 | ₩54,698 | ₩54,443 | ₩54,486 | -0.19% | 1.5만 |
|---|
| 2025.11.04 | ₩54,443 | ₩54,658 | ₩54,443 | ₩54,587 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩54,510 | ₩54,551 | ₩54,443 | ₩54,547 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩54,470 | ₩55,087 | ₩53,961 | ₩54,596 | +0.23% | 5.8천 |
|---|
| 2025.10.30 | ₩53,880 | ₩53,880 | ₩52,848 | ₩52,994 | -1.65% | 2만 |
|---|
| 2025.10.29 | ₩56,508 | ₩56,508 | ₩54,457 | ₩54,953 | -2.75% | 1.6만 |
|---|
| 2025.10.28 | ₩56,441 | ₩56,589 | ₩56,435 | ₩56,480 | +0.07% | 2.7천 |
|---|
| 2025.10.27 | ₩56,495 | ₩56,602 | ₩56,388 | ₩56,468 | -0.05% | 9.5천 |
|---|
| 2025.10.24 | ₩56,508 | ₩56,576 | ₩56,361 | ₩56,459 | -0.09% | 2.9만 |
|---|
| 2025.10.23 | ₩56,475 | ₩56,475 | ₩56,370 | ₩56,399 | -0.14% | 4천 |
|---|
| 2025.10.22 | ₩56,508 | ₩56,562 | ₩56,428 | ₩56,492 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩56,374 | ₩56,517 | ₩56,348 | ₩56,517 | +0.25% | 4.7천 |
|---|
| 2025.10.20 | ₩56,482 | ₩56,482 | ₩56,362 | ₩56,441 | -0.07% | 6.8천 |
|---|
| 2025.10.17 | ₩56,468 | ₩56,547 | ₩56,334 | ₩56,428 | -0.07% | 1.2만 |
|---|
| 2025.10.16 | ₩56,433 | ₩56,549 | ₩56,321 | ₩56,408 | -0.05% | 9.6천 |
|---|
| 2025.10.15 | ₩56,495 | ₩56,495 | ₩56,428 | ₩56,428 | -0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩55,597 | ₩56,924 | ₩55,288 | ₩56,411 | +1.46% | 8.9천 |
|---|
| 2025.10.13 | ₩57,340 | ₩58,049 | ₩56,924 | ₩58,049 | +1.24% | 1.6만 |
|---|
| 2025.10.10 | ₩61,081 | ₩61,524 | ₩58,238 | ₩58,238 | -4.65% | 1.3만 |
|---|