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 | ₩50,501 | ₩50,504 | ₩50,330 | ₩50,410 | -0.18% | 2.7천 |
| 2026.10.08 | ₩49,997 | ₩50,441 | ₩49,741 | ₩50,441 | +0.89% | 2.4천 |
| 2026.10.07 | ₩51,443 | ₩51,443 | ₩51,148 | ₩51,425 | -0.03% | 7.9천 |
| 2026.10.06 | ₩53,017 | ₩53,380 | ₩52,676 | ₩52,773 | -0.46% | 4.5천 |
| 2026.10.05 | ₩53,012 | ₩53,335 | ₩52,636 | ₩52,870 | -0.27% | 8.1천 |
| 2026.10.02 | ₩53,828 | ₩53,950 | ₩51,825 | ₩52,060 | -3.29% | 4.1만 |
| 2026.10.01 | ₩52,100 | ₩52,435 | ₩52,100 | ₩52,207 | +0.21% | 600 |
| 2026.09.30 | ₩51,684 | ₩51,684 | ₩51,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,561 |
| -0.24% |
| 1.1천 |
| 2026.09.29 | ₩52,033 | ₩52,033 | ₩51,161 | ₩51,577 | -0.88% | 4.2천 |
|---|
| 2026.09.28 | ₩51,456 | ₩51,550 | ₩51,148 | ₩51,451 | -0.01% | 2.4천 |
|---|
| 2026.09.25 | ₩51,590 | ₩51,872 | ₩51,590 | ₩51,825 | +0.45% | 1천 |
|---|
| 2026.09.24 | ₩51,617 | ₩52,273 | ₩51,577 | ₩52,175 | +1.08% | 5.7천 |
|---|
| 2026.09.23 | ₩52,757 | ₩52,918 | ₩52,160 | ₩52,160 | -1.13% | 3.6천 |
|---|
| 2026.09.22 | ₩52,904 | ₩53,521 | ₩52,904 | ₩53,265 | +0.68% | 7천 |
|---|
| 2026.09.21 | ₩53,562 | ₩53,562 | ₩53,360 | ₩53,401 | -0.30% | 1.9만 |
|---|
| 2026.09.18 | ₩53,347 | ₩53,547 | ₩53,347 | ₩53,387 | +0.08% | 2천 |
|---|
| 2026.09.17 | ₩53,347 | ₩53,441 | ₩53,347 | ₩53,434 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩53,434 | ₩53,472 | ₩53,434 | ₩53,434 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩53,434 | ₩53,535 | ₩53,360 | ₩53,440 | +0.01% | 2.6천 |
|---|
| 2026.09.14 | ₩53,642 | ₩53,642 | ₩53,427 | ₩53,434 | -0.39% | 2.9천 |
|---|
| 2026.09.11 | ₩53,025 | ₩53,494 | ₩53,025 | ₩53,421 | +0.75% | 2천 |
|---|
| 2026.09.10 | ₩53,407 | ₩53,414 | ₩53,320 | ₩53,411 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩54,903 | ₩54,903 | ₩54,177 | ₩54,177 | -1.32% | 700 |
|---|
| 2026.09.08 | ₩54,366 | ₩54,541 | ₩54,288 | ₩54,288 | -0.14% | 600 |
|---|
| 2026.09.04 | ₩54,728 | ₩55,297 | ₩54,728 | ₩55,297 | +1.04% | 2.7천 |
|---|
| 2026.09.03 | ₩54,313 | ₩56,700 | ₩54,313 | ₩56,700 | +4.40% | 1.8천 |
|---|
| 2026.09.02 | ₩53,642 | ₩53,709 | ₩53,508 | ₩53,540 | -0.19% | 1.7천 |
|---|
| 2026.09.01 | ₩54,313 | ₩54,313 | ₩53,106 | ₩53,556 | -1.39% | 3.5천 |
|---|
| 2026.08.31 | ₩54,004 | ₩54,903 | ₩53,897 | ₩54,711 | +1.31% | 2만 |
|---|
| 2026.08.28 | ₩55,104 | ₩55,144 | ₩53,334 | ₩53,709 | -2.53% | 1.7천 |
|---|
| 2026.08.27 | ₩55,184 | ₩55,975 | ₩54,903 | ₩55,519 | +0.61% | 3.3만 |
|---|
| 2026.08.26 | ₩54,313 | ₩54,567 | ₩54,138 | ₩54,486 | +0.32% | 6.5천 |
|---|
| 2026.08.25 | ₩54,688 | ₩55,198 | ₩54,675 | ₩54,774 | +0.16% | 3.6천 |
|---|
| 2026.08.24 | ₩54,728 | ₩55,533 | ₩54,661 | ₩54,671 | -0.11% | 6.9천 |
|---|
| 2026.08.21 | ₩53,709 | ₩54,111 | ₩53,173 | ₩53,584 | -0.23% | 1.9만 |
|---|
| 2026.08.20 | ₩49,585 | ₩50,544 | ₩49,585 | ₩50,499 | +1.84% | 1.8만 |
|---|
| 2026.08.19 | ₩47,634 | ₩47,634 | ₩47,528 | ₩47,594 | -0.08% | 1천 |
|---|
| 2026.08.18 | ₩47,594 | ₩47,594 | ₩47,594 | ₩47,594 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,587 | ₩47,587 | ₩47,587 | ₩47,587 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩47,500 | ₩47,587 | ₩47,500 | ₩47,587 | +0.18% | 500 |
|---|
| 2026.08.13 | ₩47,607 | ₩47,674 | ₩47,527 | ₩47,574 | -0.07% | 6.3천 |
|---|
| 2026.08.12 | ₩47,645 | ₩47,661 | ₩47,488 | ₩47,576 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩47,943 | ₩47,943 | ₩47,621 | ₩47,652 | -0.61% | 2.5천 |
|---|
| 2026.08.10 | ₩48,036 | ₩48,117 | ₩48,036 | ₩48,063 | +0.06% | 1천 |
|---|
| 2026.08.07 | ₩48,059 | ₩48,130 | ₩48,057 | ₩48,063 | +0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩48,043 | ₩48,043 | ₩48,043 | ₩48,043 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,983 | ₩48,050 | ₩47,983 | ₩48,050 | +0.14% | 600 |
|---|
| 2026.08.04 | ₩47,701 | ₩48,117 | ₩47,701 | ₩48,043 | +0.72% | 3.4천 |
|---|
| 2026.08.03 | ₩48,063 | ₩48,063 | ₩48,050 | ₩48,050 | -0.03% | 500 |
|---|
| 2026.07.31 | ₩47,634 | ₩48,066 | ₩47,540 | ₩48,027 | +0.82% | 1.6천 |
|---|
| 2026.07.30 | ₩49,512 | ₩49,512 | ₩49,499 | ₩49,499 | -0.02% | 600 |
|---|
| 2026.07.29 | ₩49,243 | ₩49,243 | ₩48,553 | ₩48,553 | -1.40% | 1천 |
|---|
| 2026.07.28 | ₩48,743 | ₩48,743 | ₩48,743 | ₩48,743 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,900 | ₩49,900 | ₩49,203 | ₩49,592 | -0.62% | 3.1천 |
|---|
| 2026.07.24 | ₩49,056 | ₩49,056 | ₩48,640 | ₩48,981 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩49,469 | ₩49,469 | ₩49,469 | ₩49,469 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩50,370 | ₩50,631 | ₩50,370 | ₩50,371 | +0.00% | 600 |
|---|
| 2026.07.21 | ₩50,920 | ₩50,920 | ₩50,733 | ₩50,765 | -0.30% | 1천 |
|---|
| 2026.07.20 | ₩49,284 | ₩49,860 | ₩48,948 | ₩49,785 | +1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩48,238 | ₩49,061 | ₩48,238 | ₩49,061 | +1.71% | 500 |
|---|
| 2026.07.16 | ₩49,136 | ₩49,144 | ₩49,136 | ₩49,144 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩49,793 | ₩49,793 | ₩49,605 | ₩49,683 | -0.22% | 800 |
|---|
| 2026.07.14 | ₩48,896 | ₩49,699 | ₩48,895 | ₩49,434 | +1.10% | 1.8천 |
|---|
| 2026.07.13 | ₩47,741 | ₩47,956 | ₩47,567 | ₩47,567 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩48,667 | ₩48,850 | ₩48,667 | ₩48,850 | +0.38% | 900 |
|---|
| 2026.07.09 | ₩48,130 | ₩48,334 | ₩48,120 | ₩48,334 | +0.42% | 500 |
|---|
| 2026.07.08 | ₩47,057 | ₩47,543 | ₩47,057 | ₩47,543 | +1.03% | 900 |
|---|
| 2026.07.07 | ₩48,358 | ₩48,771 | ₩48,137 | ₩48,771 | +0.85% | 1.7천 |
|---|
| 2026.07.06 | ₩48,613 | ₩48,680 | ₩48,613 | ₩48,680 | +0.14% | 1.2천 |
|---|
| 2026.07.02 | ₩48,600 | ₩48,732 | ₩48,600 | ₩48,667 | +0.14% | 800 |
|---|
| 2026.07.01 | ₩48,680 | ₩48,732 | ₩48,667 | ₩48,667 | -0.03% | 1.5천 |
|---|
| 2026.06.30 | ₩48,680 | ₩48,694 | ₩48,680 | ₩48,680 | 0.00% | 2.1천 |
|---|
| 2026.06.29 | ₩48,586 | ₩48,707 | ₩48,574 | ₩48,700 | +0.23% | 4.5천 |
|---|
| 2026.06.26 | ₩48,640 | ₩48,640 | ₩48,573 | ₩48,640 | 0.00% | 2.4천 |
|---|
| 2026.06.25 | ₩48,573 | ₩48,707 | ₩48,573 | ₩48,640 | +0.14% | 1.9천 |
|---|
| 2026.06.24 | ₩48,613 | ₩48,613 | ₩48,466 | ₩48,565 | -0.10% | 1.1천 |
|---|
| 2026.06.23 | ₩50,450 | ₩50,920 | ₩50,450 | ₩50,637 | +0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩52,316 | ₩52,381 | ₩52,314 | ₩52,381 | +0.13% | 1.4천 |
|---|
| 2026.06.18 | ₩52,361 | ₩52,361 | ₩52,361 | ₩52,361 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩52,361 | ₩52,361 | ₩52,361 | ₩52,361 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩52,328 | ₩52,355 | ₩52,274 | ₩52,320 | -0.02% | 2천 |
|---|
| 2026.06.15 | ₩52,462 | ₩52,462 | ₩52,348 | ₩52,348 | -0.22% | 3.5천 |
|---|
| 2026.06.12 | ₩52,274 | ₩52,422 | ₩52,274 | ₩52,334 | +0.12% | 1.6천 |
|---|
| 2026.06.11 | ₩52,395 | ₩52,407 | ₩52,247 | ₩52,368 | -0.05% | 6.5천 |
|---|
| 2026.06.10 | ₩52,556 | ₩52,556 | ₩52,297 | ₩52,334 | -0.42% | 1.1천 |
|---|
| 2026.06.09 | ₩52,234 | ₩52,395 | ₩52,234 | ₩52,372 | +0.26% | 1.7천 |
|---|
| 2026.06.08 | ₩52,314 | ₩52,395 | ₩52,234 | ₩52,314 | 0.00% | 3.9천 |
|---|
| 2026.06.05 | ₩52,247 | ₩52,367 | ₩52,234 | ₩52,345 | +0.19% | 4.1천 |
|---|
| 2026.06.04 | ₩52,288 | ₩52,328 | ₩52,281 | ₩52,281 | -0.01% | 1.6천 |
|---|
| 2026.06.03 | ₩52,237 | ₩52,348 | ₩52,237 | ₩52,300 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩52,274 | ₩52,341 | ₩52,234 | ₩52,301 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩52,288 | ₩52,288 | ₩52,180 | ₩52,281 | -0.01% | 2.6천 |
|---|
| 2026.05.29 | ₩52,180 | ₩52,353 | ₩52,180 | ₩52,220 | +0.08% | 1.6천 |
|---|
| 2026.05.28 | ₩52,261 | ₩52,281 | ₩52,180 | ₩52,259 | -0.00% | 6.3천 |
|---|
| 2026.05.27 | ₩52,207 | ₩52,340 | ₩52,207 | ₩52,267 | +0.12% | 2천 |
|---|
| 2026.05.26 | ₩52,381 | ₩52,381 | ₩52,194 | ₩52,194 | -0.36% | 1천 |
|---|
| 2026.05.22 | ₩52,194 | ₩52,254 | ₩52,194 | ₩52,254 | +0.12% | 1천 |
|---|
| 2026.05.21 | ₩52,220 | ₩52,274 | ₩52,194 | ₩52,274 | +0.10% | 4.7천 |
|---|
| 2026.05.20 | ₩52,355 | ₩52,448 | ₩52,226 | ₩52,267 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩52,340 | ₩52,381 | ₩52,274 | ₩52,274 | -0.13% | 5.8천 |
|---|
| 2026.05.18 | ₩52,448 | ₩52,448 | ₩51,731 | ₩52,277 | -0.33% | 5.3천 |
|---|
| 2026.05.15 | ₩53,780 | ₩53,830 | ₩53,780 | ₩53,830 | +0.09% | 700 |
|---|
| 2026.05.14 | ₩54,620 | ₩55,456 | ₩54,620 | ₩55,456 | +1.53% | 900 |
|---|
| 2026.05.13 | ₩54,473 | ₩54,473 | ₩53,655 | ₩54,165 | -0.57% | 3.3천 |
|---|
| 2026.05.12 | ₩55,027 | ₩55,027 | ₩55,027 | ₩55,027 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩55,144 | ₩55,949 | ₩54,822 | ₩55,774 | +1.14% | 7천 |
|---|
| 2026.05.08 | ₩54,341 | ₩54,701 | ₩54,232 | ₩54,578 | +0.44% | 2.7천 |
|---|
| 2026.05.07 | ₩55,077 | ₩55,077 | ₩54,393 | ₩54,574 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩56,016 | ₩56,016 | ₩55,305 | ₩55,546 | -0.84% | 3.8천 |
|---|
| 2026.05.05 | ₩55,613 | ₩55,814 | ₩55,479 | ₩55,814 | +0.36% | 2.3천 |
|---|
| 2026.05.04 | ₩53,832 | ₩54,996 | ₩53,682 | ₩54,654 | +1.53% | 5.8천 |
|---|
| 2026.05.01 | ₩53,387 | ₩53,796 | ₩53,387 | ₩53,529 | +0.27% | 7.9천 |
|---|
| 2026.04.30 | ₩52,033 | ₩52,187 | ₩51,966 | ₩52,136 | +0.20% | 4.6천 |
|---|
| 2026.04.29 | ₩52,395 | ₩52,395 | ₩51,107 | ₩51,459 | -1.79% | 6.8천 |
|---|
| 2026.04.28 | ₩52,033 | ₩52,088 | ₩52,033 | ₩52,088 | +0.11% | 600 |
|---|
| 2026.04.27 | ₩53,106 | ₩53,197 | ₩52,274 | ₩52,431 | -1.27% | 2.7천 |
|---|
| 2026.04.24 | ₩53,281 | ₩53,281 | ₩52,904 | ₩52,970 | -0.58% | 5.6천 |
|---|
| 2026.04.23 | ₩53,186 | ₩53,186 | ₩52,994 | ₩53,100 | -0.16% | 900 |
|---|
| 2026.04.22 | ₩54,017 | ₩54,043 | ₩53,897 | ₩53,916 | -0.19% | 4.9천 |
|---|
| 2026.04.21 | ₩51,738 | ₩51,738 | ₩51,233 | ₩51,233 | -0.97% | 1.1천 |
|---|
| 2026.04.20 | ₩51,361 | ₩52,141 | ₩51,361 | ₩52,141 | +1.52% | 2.5천 |
|---|
| 2026.04.17 | ₩53,441 | ₩53,454 | ₩52,690 | ₩52,925 | -0.97% | 4천 |
|---|
| 2026.04.16 | ₩51,188 | ₩51,541 | ₩50,638 | ₩51,541 | +0.69% | 2.2천 |
|---|
| 2026.04.15 | ₩50,867 | ₩51,329 | ₩50,410 | ₩51,327 | +0.90% | 9천 |
|---|
| 2026.04.14 | ₩51,630 | ₩52,060 | ₩50,558 | ₩50,779 | -1.65% | 2.9천 |
|---|
| 2026.04.13 | ₩48,559 | ₩50,216 | ₩48,559 | ₩50,216 | +3.41% | 6천 |
|---|
| 2026.04.10 | ₩49,981 | ₩50,155 | ₩49,781 | ₩50,084 | +0.21% | 4.5천 |
|---|
| 2026.04.09 | ₩48,372 | ₩49,498 | ₩48,278 | ₩49,336 | +1.99% | 3.1천 |
|---|
| 2026.04.08 | ₩48,881 | ₩48,881 | ₩48,707 | ₩48,754 | -0.26% | 4.4천 |
|---|
| 2026.04.07 | ₩48,694 | ₩48,828 | ₩48,694 | ₩48,774 | +0.17% | 1.2천 |
|---|
| 2026.04.06 | ₩48,962 | ₩48,962 | ₩48,747 | ₩48,763 | -0.41% | 4.2천 |
|---|
| 2026.04.02 | ₩48,828 | ₩48,828 | ₩48,740 | ₩48,740 | -0.18% | 4천 |
|---|
| 2026.04.01 | ₩48,667 | ₩48,868 | ₩48,667 | ₩48,698 | +0.06% | 2.1천 |
|---|
| 2026.03.31 | ₩48,828 | ₩48,868 | ₩48,761 | ₩48,836 | +0.02% | 3천 |
|---|
| 2026.03.30 | ₩48,667 | ₩48,814 | ₩48,613 | ₩48,720 | +0.11% | 1.6천 |
|---|
| 2026.03.27 | ₩48,698 | ₩48,801 | ₩48,698 | ₩48,707 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩49,230 | ₩49,310 | ₩48,492 | ₩48,753 | -0.97% | 1.8천 |
|---|
| 2026.03.25 | ₩50,356 | ₩50,358 | ₩50,356 | ₩50,358 | +0.00% | 2.3천 |
|---|
| 2026.03.24 | ₩49,914 | ₩49,914 | ₩49,301 | ₩49,301 | -1.23% | 400 |
|---|
| 2026.03.23 | ₩50,464 | ₩50,859 | ₩50,142 | ₩50,289 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩49,699 | ₩49,937 | ₩49,431 | ₩49,937 | +0.48% | 2.3천 |
|---|
| 2026.03.19 | ₩49,552 | ₩50,128 | ₩49,270 | ₩49,941 | +0.78% | 4.2만 |
|---|
| 2026.03.18 | ₩51,523 | ₩51,523 | ₩50,517 | ₩50,517 | -1.95% | 1.2만 |
|---|
| 2026.03.17 | ₩52,650 | ₩53,287 | ₩52,529 | ₩53,079 | +0.82% | 4.3천 |
|---|
| 2026.03.16 | ₩52,837 | ₩53,132 | ₩52,247 | ₩52,717 | -0.23% | 5.1천 |
|---|
| 2026.03.13 | ₩52,046 | ₩52,650 | ₩50,678 | ₩50,678 | -2.63% | 6.2천 |
|---|
| 2026.03.12 | ₩50,732 | ₩50,732 | ₩49,619 | ₩50,222 | -1.00% | 1.9천 |
|---|
| 2026.03.11 | ₩50,209 | ₩50,433 | ₩50,209 | ₩50,433 | +0.45% | 300 |
|---|
| 2026.03.10 | ₩50,182 | ₩50,960 | ₩49,914 | ₩49,930 | -0.50% | 1.2천 |
|---|
| 2026.03.09 | ₩48,881 | ₩49,478 | ₩48,881 | ₩49,203 | +0.66% | 2천 |
|---|
| 2026.03.06 | ₩49,002 | ₩49,002 | ₩48,392 | ₩48,614 | -0.79% | 7.7천 |
|---|
| 2026.03.05 | ₩50,812 | ₩50,863 | ₩50,571 | ₩50,863 | +0.10% | 3.4천 |
|---|
| 2026.03.04 | ₩51,094 | ₩52,811 | ₩51,000 | ₩52,140 | +2.05% | 1.3만 |
|---|
| 2026.03.03 | ₩48,727 | ₩48,754 | ₩48,727 | ₩48,754 | +0.06% | 500 |
|---|
| 2026.03.02 | ₩48,653 | ₩48,828 | ₩48,653 | ₩48,754 | +0.21% | 4.7천 |
|---|
| 2026.02.27 | ₩48,626 | ₩48,747 | ₩48,626 | ₩48,736 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩48,720 | ₩48,828 | ₩48,720 | ₩48,740 | +0.04% | 1.3천 |
|---|
| 2026.02.25 | ₩48,734 | ₩48,828 | ₩48,640 | ₩48,694 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩48,727 | ₩48,787 | ₩48,653 | ₩48,671 | -0.12% | 3천 |
|---|
| 2026.02.23 | ₩48,533 | ₩48,787 | ₩48,533 | ₩48,744 | +0.44% | 4.9만 |
|---|
| 2026.02.20 | ₩48,546 | ₩48,681 | ₩48,546 | ₩48,559 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩48,573 | ₩48,573 | ₩48,559 | ₩48,559 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩48,573 | ₩48,720 | ₩48,573 | ₩48,573 | 0.00% | 2.4천 |
|---|
| 2026.02.17 | ₩48,586 | ₩48,694 | ₩48,546 | ₩48,546 | -0.08% | 7.2천 |
|---|
| 2026.02.13 | ₩48,640 | ₩48,640 | ₩48,533 | ₩48,533 | -0.22% | 2.1천 |
|---|
| 2026.02.12 | ₩48,606 | ₩48,680 | ₩48,606 | ₩48,655 | +0.10% | 3천 |
|---|
| 2026.02.11 | ₩48,613 | ₩48,694 | ₩48,606 | ₩48,606 | -0.01% | 2.2천 |
|---|
| 2026.02.10 | ₩48,637 | ₩48,653 | ₩48,533 | ₩48,600 | -0.08% | 2.7천 |
|---|
| 2026.02.09 | ₩48,506 | ₩48,747 | ₩48,506 | ₩48,559 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩49,284 | ₩49,284 | ₩48,519 | ₩48,600 | -1.39% | 6.3천 |
|---|
| 2026.02.05 | ₩48,492 | ₩48,667 | ₩48,479 | ₩48,492 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩48,492 | ₩48,680 | ₩48,479 | ₩48,492 | 0.00% | 1.2만 |
|---|
| 2026.02.03 | ₩48,665 | ₩48,667 | ₩48,479 | ₩48,492 | -0.36% | 4.1천 |
|---|
| 2026.02.02 | ₩48,546 | ₩48,667 | ₩48,506 | ₩48,573 | +0.06% | 6천 |
|---|
| 2026.01.30 | ₩48,506 | ₩48,653 | ₩48,479 | ₩48,511 | +0.01% | 4.5천 |
|---|
| 2026.01.29 | ₩48,653 | ₩48,653 | ₩48,519 | ₩48,546 | -0.22% | 7.4천 |
|---|
| 2026.01.28 | ₩48,479 | ₩48,586 | ₩48,479 | ₩48,546 | +0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩48,519 | ₩48,546 | ₩48,466 | ₩48,546 | +0.06% | 3.7천 |
|---|
| 2026.01.26 | ₩48,452 | ₩48,586 | ₩48,452 | ₩48,452 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩48,626 | ₩48,626 | ₩48,439 | ₩48,452 | -0.36% | 9.2천 |
|---|
| 2026.01.22 | ₩48,358 | ₩48,626 | ₩48,278 | ₩48,492 | +0.28% | 3.7천 |
|---|
| 2026.01.21 | ₩48,667 | ₩49,069 | ₩47,570 | ₩48,931 | +0.54% | 8.7천 |
|---|
| 2026.01.20 | ₩49,337 | ₩49,445 | ₩48,479 | ₩48,597 | -1.50% | 8.2천 |
|---|
| 2026.01.16 | ₩52,006 | ₩52,006 | ₩51,362 | ₩51,778 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩52,571 | ₩52,636 | ₩51,691 | ₩51,702 | -1.65% | 8.2천 |
|---|
| 2026.01.14 | ₩51,939 | ₩53,193 | ₩51,939 | ₩53,173 | +2.38% | 1만 |
|---|
| 2026.01.13 | ₩50,383 | ₩51,357 | ₩50,383 | ₩51,295 | +1.81% | 6천 |
|---|
| 2026.01.12 | ₩48,908 | ₩50,061 | ₩48,908 | ₩49,652 | +1.52% | 3.6천 |
|---|
| 2026.01.09 | ₩49,136 | ₩49,793 | ₩48,881 | ₩48,962 | -0.35% | 3.5천 |
|---|
| 2026.01.08 | ₩48,694 | ₩49,713 | ₩48,694 | ₩49,404 | +1.46% | 3천 |
|---|
| 2026.01.07 | ₩49,820 | ₩50,053 | ₩49,391 | ₩49,391 | -0.86% | 1.7만 |
|---|
| 2026.01.06 | ₩52,033 | ₩52,033 | ₩49,902 | ₩50,322 | -3.29% | 5.1천 |
|---|
| 2026.01.05 | ₩50,437 | ₩51,470 | ₩50,437 | ₩51,246 | +1.60% | 1.7만 |
|---|
| 2026.01.02 | ₩49,096 | ₩49,096 | ₩48,828 | ₩48,891 | -0.42% | 7천 |
|---|
| 2025.12.31 | ₩48,814 | ₩48,895 | ₩48,787 | ₩48,888 | +0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩48,828 | ₩49,002 | ₩48,801 | ₩48,907 | +0.16% | 1.5만 |
|---|
| 2025.12.29 | ₩48,787 | ₩48,989 | ₩48,787 | ₩48,881 | +0.19% | 2.2만 |
|---|
| 2025.12.26 | ₩49,029 | ₩49,029 | ₩48,841 | ₩48,842 | -0.38% | 6.3만 |
|---|
| 2025.12.24 | ₩50,651 | ₩50,665 | ₩50,491 | ₩50,567 | -0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩50,665 | ₩50,665 | ₩50,504 | ₩50,571 | -0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩50,651 | ₩50,651 | ₩50,450 | ₩50,546 | -0.21% | 1.8만 |
|---|
| 2025.12.19 | ₩50,651 | ₩50,651 | ₩50,423 | ₩50,566 | -0.17% | 1.1만 |
|---|
| 2025.12.18 | ₩50,611 | ₩50,638 | ₩50,423 | ₩50,550 | -0.12% | 4천 |
|---|
| 2025.12.17 | ₩50,508 | ₩50,588 | ₩50,508 | ₩50,517 | +0.02% | 3천 |
|---|
| 2025.12.16 | ₩50,484 | ₩50,584 | ₩50,397 | ₩50,489 | +0.01% | 4.6천 |
|---|
| 2025.12.15 | ₩52,636 | ₩52,860 | ₩50,275 | ₩50,521 | -4.02% | 7.1천 |
|---|
| 2025.12.12 | ₩54,460 | ₩54,460 | ₩52,837 | ₩52,971 | -2.73% | 6.2천 |
|---|
| 2025.12.11 | ₩52,945 | ₩54,085 | ₩52,562 | ₩54,085 | +2.15% | 6.8천 |
|---|
| 2025.12.10 | ₩54,071 | ₩55,191 | ₩53,924 | ₩54,431 | +0.66% | 1.3만 |
|---|
| 2025.12.09 | ₩53,575 | ₩55,613 | ₩53,111 | ₩54,806 | +2.30% | 1.1만 |
|---|
| 2025.12.08 | ₩53,642 | ₩53,642 | ₩52,797 | ₩53,405 | -0.44% | 6.6천 |
|---|
| 2025.12.05 | ₩53,494 | ₩53,535 | ₩51,939 | ₩52,595 | -1.68% | 1.1만 |
|---|
| 2025.12.04 | ₩54,503 | ₩54,634 | ₩53,709 | ₩54,486 | -0.03% | 6.1천 |
|---|
| 2025.12.03 | ₩54,679 | ₩54,809 | ₩54,634 | ₩54,723 | +0.08% | 7.8천 |
|---|
| 2025.12.02 | ₩54,822 | ₩54,822 | ₩54,608 | ₩54,695 | -0.23% | 7.9천 |
|---|
| 2025.12.01 | ₩54,715 | ₩54,822 | ₩54,594 | ₩54,697 | -0.03% | 8천 |
|---|
| 2025.11.28 | ₩54,876 | ₩54,876 | ₩54,594 | ₩54,715 | -0.29% | 2.4천 |
|---|
| 2025.11.26 | ₩54,581 | ₩54,794 | ₩54,581 | ₩54,688 | +0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩54,782 | ₩54,807 | ₩54,581 | ₩54,681 | -0.18% | 7.3천 |
|---|
| 2025.11.24 | ₩54,514 | ₩54,795 | ₩54,514 | ₩54,701 | +0.34% | 9.1천 |
|---|
| 2025.11.21 | ₩54,487 | ₩54,755 | ₩54,473 | ₩54,648 | +0.30% | 1.4만 |
|---|
| 2025.11.20 | ₩54,728 | ₩54,728 | ₩54,554 | ₩54,621 | -0.20% | 4.7천 |
|---|
| 2025.11.19 | ₩54,728 | ₩54,755 | ₩54,514 | ₩54,614 | -0.21% | 2.6만 |
|---|
| 2025.11.18 | ₩54,500 | ₩54,715 | ₩54,498 | ₩54,567 | +0.12% | 3.9만 |
|---|
| 2025.11.17 | ₩54,648 | ₩54,701 | ₩54,514 | ₩54,701 | +0.10% | 1.4만 |
|---|
| 2025.11.14 | ₩54,581 | ₩54,728 | ₩54,487 | ₩54,573 | -0.01% | 1.3만 |
|---|
| 2025.11.13 | ₩54,768 | ₩54,768 | ₩54,476 | ₩54,593 | -0.32% | 4.4천 |
|---|
| 2025.11.12 | ₩54,608 | ₩54,608 | ₩54,473 | ₩54,585 | -0.04% | 1.7천 |
|---|
| 2025.11.11 | ₩54,500 | ₩54,687 | ₩54,460 | ₩54,581 | +0.15% | 4.4천 |
|---|
| 2025.11.10 | ₩54,608 | ₩54,608 | ₩54,473 | ₩54,579 | -0.05% | 4.8천 |
|---|
| 2025.11.07 | ₩54,567 | ₩54,578 | ₩54,488 | ₩54,578 | +0.02% | 4.8천 |
|---|
| 2025.11.06 | ₩54,581 | ₩54,661 | ₩54,473 | ₩54,630 | +0.09% | 2.4천 |
|---|
| 2025.11.05 | ₩54,594 | ₩54,701 | ₩54,447 | ₩54,490 | -0.19% | 1.5만 |
|---|
| 2025.11.04 | ₩54,447 | ₩54,661 | ₩54,447 | ₩54,590 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩54,514 | ₩54,554 | ₩54,447 | ₩54,550 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩54,473 | ₩55,090 | ₩53,964 | ₩54,600 | +0.23% | 5.8천 |
|---|
| 2025.10.30 | ₩53,883 | ₩53,883 | ₩52,851 | ₩52,997 | -1.65% | 2만 |
|---|
| 2025.10.29 | ₩56,512 | ₩56,512 | ₩54,460 | ₩54,956 | -2.75% | 1.6만 |
|---|
| 2025.10.28 | ₩56,445 | ₩56,592 | ₩56,438 | ₩56,484 | +0.07% | 2.7천 |
|---|
| 2025.10.27 | ₩56,498 | ₩56,606 | ₩56,391 | ₩56,472 | -0.05% | 9.5천 |
|---|
| 2025.10.24 | ₩56,512 | ₩56,579 | ₩56,364 | ₩56,462 | -0.09% | 2.9만 |
|---|
| 2025.10.23 | ₩56,478 | ₩56,478 | ₩56,374 | ₩56,402 | -0.14% | 4천 |
|---|
| 2025.10.22 | ₩56,512 | ₩56,565 | ₩56,431 | ₩56,496 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩56,378 | ₩56,520 | ₩56,351 | ₩56,520 | +0.25% | 4.7천 |
|---|
| 2025.10.20 | ₩56,485 | ₩56,485 | ₩56,366 | ₩56,445 | -0.07% | 6.8천 |
|---|
| 2025.10.17 | ₩56,472 | ₩56,551 | ₩56,338 | ₩56,431 | -0.07% | 1.2만 |
|---|
| 2025.10.16 | ₩56,437 | ₩56,552 | ₩56,324 | ₩56,411 | -0.05% | 9.6천 |
|---|
| 2025.10.15 | ₩56,498 | ₩56,498 | ₩56,431 | ₩56,431 | -0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩55,600 | ₩56,928 | ₩55,291 | ₩56,414 | +1.46% | 8.9천 |
|---|
| 2025.10.13 | ₩57,343 | ₩58,053 | ₩56,928 | ₩58,053 | +1.24% | 1.6만 |
|---|
| 2025.10.10 | ₩61,085 | ₩61,527 | ₩58,242 | ₩58,242 | -4.65% | 1.3만 |
|---|