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 | ₩50,509 | ₩50,512 | ₩50,337 | ₩50,418 | -0.18% | 2.7천 |
| 2026.10.08 | ₩50,005 | ₩50,449 | ₩49,749 | ₩50,449 | +0.89% | 2.4천 |
| 2026.10.07 | ₩51,451 | ₩51,451 | ₩51,156 | ₩51,433 | -0.03% | 7.9천 |
| 2026.10.06 | ₩53,025 | ₩53,389 | ₩52,685 | ₩52,781 | -0.46% | 4.5천 |
| 2026.10.05 | ₩53,020 | ₩53,343 | ₩52,644 | ₩52,878 | -0.27% | 8.1천 |
| 2026.10.02 | ₩53,837 | ₩53,959 | ₩51,833 | ₩52,068 | -3.29% | 4.1만 |
| 2026.10.01 | ₩52,108 | ₩52,443 | ₩52,108 | ₩52,215 | +0.21% | 600 |
| 2026.09.30 | ₩51,692 | ₩51,692 | ₩51,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,569 |
| -0.24% |
| 1.1천 |
| 2026.09.29 | ₩52,041 | ₩52,041 | ₩51,169 | ₩51,585 | -0.88% | 4.2천 |
|---|
| 2026.09.28 | ₩51,464 | ₩51,558 | ₩51,156 | ₩51,459 | -0.01% | 2.4천 |
|---|
| 2026.09.25 | ₩51,598 | ₩51,880 | ₩51,598 | ₩51,833 | +0.45% | 1천 |
|---|
| 2026.09.24 | ₩51,625 | ₩52,281 | ₩51,585 | ₩52,183 | +1.08% | 5.7천 |
|---|
| 2026.09.23 | ₩52,765 | ₩52,926 | ₩52,168 | ₩52,168 | -1.13% | 3.6천 |
|---|
| 2026.09.22 | ₩52,913 | ₩53,530 | ₩52,913 | ₩53,274 | +0.68% | 7천 |
|---|
| 2026.09.21 | ₩53,570 | ₩53,570 | ₩53,369 | ₩53,409 | -0.30% | 1.9만 |
|---|
| 2026.09.18 | ₩53,355 | ₩53,555 | ₩53,355 | ₩53,396 | +0.08% | 2천 |
|---|
| 2026.09.17 | ₩53,355 | ₩53,449 | ₩53,355 | ₩53,443 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩53,443 | ₩53,480 | ₩53,443 | ₩53,443 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩53,443 | ₩53,543 | ₩53,369 | ₩53,448 | +0.01% | 2.6천 |
|---|
| 2026.09.14 | ₩53,650 | ₩53,650 | ₩53,436 | ₩53,443 | -0.39% | 2.9천 |
|---|
| 2026.09.11 | ₩53,033 | ₩53,503 | ₩53,033 | ₩53,429 | +0.75% | 2천 |
|---|
| 2026.09.10 | ₩53,416 | ₩53,422 | ₩53,328 | ₩53,420 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩54,911 | ₩54,911 | ₩54,186 | ₩54,186 | -1.32% | 700 |
|---|
| 2026.09.08 | ₩54,375 | ₩54,549 | ₩54,297 | ₩54,297 | -0.14% | 600 |
|---|
| 2026.09.04 | ₩54,737 | ₩55,306 | ₩54,737 | ₩55,306 | +1.04% | 2.7천 |
|---|
| 2026.09.03 | ₩54,321 | ₩56,708 | ₩54,321 | ₩56,708 | +4.40% | 1.8천 |
|---|
| 2026.09.02 | ₩53,650 | ₩53,717 | ₩53,516 | ₩53,548 | -0.19% | 1.7천 |
|---|
| 2026.09.01 | ₩54,321 | ₩54,321 | ₩53,114 | ₩53,565 | -1.39% | 3.5천 |
|---|
| 2026.08.31 | ₩54,013 | ₩54,911 | ₩53,905 | ₩54,719 | +1.31% | 2만 |
|---|
| 2026.08.28 | ₩55,112 | ₩55,153 | ₩53,342 | ₩53,717 | -2.53% | 1.7천 |
|---|
| 2026.08.27 | ₩55,193 | ₩55,984 | ₩54,911 | ₩55,528 | +0.61% | 3.3만 |
|---|
| 2026.08.26 | ₩54,321 | ₩54,576 | ₩54,147 | ₩54,494 | +0.32% | 6.5천 |
|---|
| 2026.08.25 | ₩54,697 | ₩55,206 | ₩54,683 | ₩54,782 | +0.16% | 3.6천 |
|---|
| 2026.08.24 | ₩54,737 | ₩55,542 | ₩54,670 | ₩54,679 | -0.11% | 6.9천 |
|---|
| 2026.08.21 | ₩53,717 | ₩54,120 | ₩53,181 | ₩53,593 | -0.23% | 1.9만 |
|---|
| 2026.08.20 | ₩49,593 | ₩50,552 | ₩49,593 | ₩50,506 | +1.84% | 1.8만 |
|---|
| 2026.08.19 | ₩47,642 | ₩47,642 | ₩47,536 | ₩47,601 | -0.08% | 1천 |
|---|
| 2026.08.18 | ₩47,601 | ₩47,601 | ₩47,601 | ₩47,601 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,595 | ₩47,595 | ₩47,595 | ₩47,595 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩47,507 | ₩47,595 | ₩47,507 | ₩47,595 | +0.18% | 500 |
|---|
| 2026.08.13 | ₩47,615 | ₩47,682 | ₩47,534 | ₩47,581 | -0.07% | 6.3천 |
|---|
| 2026.08.12 | ₩47,652 | ₩47,668 | ₩47,495 | ₩47,584 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩47,950 | ₩47,950 | ₩47,628 | ₩47,659 | -0.61% | 2.5천 |
|---|
| 2026.08.10 | ₩48,044 | ₩48,124 | ₩48,044 | ₩48,071 | +0.06% | 1천 |
|---|
| 2026.08.07 | ₩48,067 | ₩48,138 | ₩48,064 | ₩48,071 | +0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩48,051 | ₩48,051 | ₩48,051 | ₩48,051 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,990 | ₩48,057 | ₩47,990 | ₩48,057 | +0.14% | 600 |
|---|
| 2026.08.04 | ₩47,709 | ₩48,124 | ₩47,709 | ₩48,051 | +0.72% | 3.4천 |
|---|
| 2026.08.03 | ₩48,071 | ₩48,071 | ₩48,057 | ₩48,057 | -0.03% | 500 |
|---|
| 2026.07.31 | ₩47,642 | ₩48,073 | ₩47,548 | ₩48,035 | +0.82% | 1.6천 |
|---|
| 2026.07.30 | ₩49,519 | ₩49,519 | ₩49,507 | ₩49,507 | -0.02% | 600 |
|---|
| 2026.07.29 | ₩49,251 | ₩49,251 | ₩48,560 | ₩48,560 | -1.40% | 1천 |
|---|
| 2026.07.28 | ₩48,751 | ₩48,751 | ₩48,751 | ₩48,751 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,908 | ₩49,908 | ₩49,211 | ₩49,600 | -0.62% | 3.1천 |
|---|
| 2026.07.24 | ₩49,063 | ₩49,063 | ₩48,648 | ₩48,988 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩49,476 | ₩49,476 | ₩49,476 | ₩49,476 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩50,378 | ₩50,639 | ₩50,378 | ₩50,379 | +0.00% | 600 |
|---|
| 2026.07.21 | ₩50,928 | ₩50,928 | ₩50,741 | ₩50,773 | -0.30% | 1천 |
|---|
| 2026.07.20 | ₩49,291 | ₩49,868 | ₩48,956 | ₩49,793 | +1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩48,245 | ₩49,069 | ₩48,245 | ₩49,069 | +1.71% | 500 |
|---|
| 2026.07.16 | ₩49,144 | ₩49,152 | ₩49,144 | ₩49,152 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩49,801 | ₩49,801 | ₩49,613 | ₩49,691 | -0.22% | 800 |
|---|
| 2026.07.14 | ₩48,904 | ₩49,707 | ₩48,902 | ₩49,442 | +1.10% | 1.8천 |
|---|
| 2026.07.13 | ₩47,749 | ₩47,963 | ₩47,574 | ₩47,574 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩48,674 | ₩48,858 | ₩48,674 | ₩48,858 | +0.38% | 900 |
|---|
| 2026.07.09 | ₩48,138 | ₩48,342 | ₩48,127 | ₩48,342 | +0.42% | 500 |
|---|
| 2026.07.08 | ₩47,065 | ₩47,550 | ₩47,065 | ₩47,550 | +1.03% | 900 |
|---|
| 2026.07.07 | ₩48,366 | ₩48,779 | ₩48,145 | ₩48,779 | +0.85% | 1.7천 |
|---|
| 2026.07.06 | ₩48,621 | ₩48,688 | ₩48,621 | ₩48,688 | +0.14% | 1.2천 |
|---|
| 2026.07.02 | ₩48,607 | ₩48,740 | ₩48,607 | ₩48,674 | +0.14% | 800 |
|---|
| 2026.07.01 | ₩48,688 | ₩48,740 | ₩48,674 | ₩48,674 | -0.03% | 1.5천 |
|---|
| 2026.06.30 | ₩48,688 | ₩48,701 | ₩48,688 | ₩48,688 | 0.00% | 2.1천 |
|---|
| 2026.06.29 | ₩48,594 | ₩48,715 | ₩48,582 | ₩48,708 | +0.23% | 4.5천 |
|---|
| 2026.06.26 | ₩48,648 | ₩48,648 | ₩48,580 | ₩48,648 | 0.00% | 2.4천 |
|---|
| 2026.06.25 | ₩48,580 | ₩48,715 | ₩48,580 | ₩48,648 | +0.14% | 1.9천 |
|---|
| 2026.06.24 | ₩48,621 | ₩48,621 | ₩48,473 | ₩48,572 | -0.10% | 1.1천 |
|---|
| 2026.06.23 | ₩50,458 | ₩50,928 | ₩50,458 | ₩50,645 | +0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩52,324 | ₩52,390 | ₩52,323 | ₩52,390 | +0.13% | 1.4천 |
|---|
| 2026.06.18 | ₩52,369 | ₩52,369 | ₩52,369 | ₩52,369 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩52,369 | ₩52,369 | ₩52,369 | ₩52,369 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩52,336 | ₩52,363 | ₩52,282 | ₩52,328 | -0.02% | 2천 |
|---|
| 2026.06.15 | ₩52,470 | ₩52,470 | ₩52,356 | ₩52,356 | -0.22% | 3.5천 |
|---|
| 2026.06.12 | ₩52,282 | ₩52,430 | ₩52,282 | ₩52,343 | +0.12% | 1.6천 |
|---|
| 2026.06.11 | ₩52,403 | ₩52,415 | ₩52,255 | ₩52,376 | -0.05% | 6.5천 |
|---|
| 2026.06.10 | ₩52,564 | ₩52,564 | ₩52,305 | ₩52,343 | -0.42% | 1.1천 |
|---|
| 2026.06.09 | ₩52,242 | ₩52,403 | ₩52,242 | ₩52,380 | +0.26% | 1.7천 |
|---|
| 2026.06.08 | ₩52,323 | ₩52,403 | ₩52,242 | ₩52,323 | 0.00% | 3.9천 |
|---|
| 2026.06.05 | ₩52,255 | ₩52,375 | ₩52,242 | ₩52,353 | +0.19% | 4.1천 |
|---|
| 2026.06.04 | ₩52,296 | ₩52,336 | ₩52,289 | ₩52,289 | -0.01% | 1.6천 |
|---|
| 2026.06.03 | ₩52,245 | ₩52,356 | ₩52,245 | ₩52,308 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩52,282 | ₩52,349 | ₩52,242 | ₩52,309 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩52,296 | ₩52,296 | ₩52,188 | ₩52,289 | -0.01% | 2.6천 |
|---|
| 2026.05.29 | ₩52,188 | ₩52,361 | ₩52,188 | ₩52,229 | +0.08% | 1.6천 |
|---|
| 2026.05.28 | ₩52,269 | ₩52,289 | ₩52,188 | ₩52,268 | -0.00% | 6.3천 |
|---|
| 2026.05.27 | ₩52,215 | ₩52,348 | ₩52,215 | ₩52,276 | +0.12% | 2천 |
|---|
| 2026.05.26 | ₩52,390 | ₩52,390 | ₩52,202 | ₩52,202 | -0.36% | 1천 |
|---|
| 2026.05.22 | ₩52,202 | ₩52,262 | ₩52,202 | ₩52,262 | +0.12% | 1천 |
|---|
| 2026.05.21 | ₩52,229 | ₩52,282 | ₩52,202 | ₩52,282 | +0.10% | 4.7천 |
|---|
| 2026.05.20 | ₩52,363 | ₩52,457 | ₩52,234 | ₩52,276 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩52,348 | ₩52,390 | ₩52,282 | ₩52,282 | -0.13% | 5.8천 |
|---|
| 2026.05.18 | ₩52,457 | ₩52,457 | ₩51,739 | ₩52,285 | -0.33% | 5.3천 |
|---|
| 2026.05.15 | ₩53,789 | ₩53,838 | ₩53,789 | ₩53,838 | +0.09% | 700 |
|---|
| 2026.05.14 | ₩54,628 | ₩55,465 | ₩54,628 | ₩55,465 | +1.53% | 900 |
|---|
| 2026.05.13 | ₩54,482 | ₩54,482 | ₩53,664 | ₩54,173 | -0.57% | 3.3천 |
|---|
| 2026.05.12 | ₩55,036 | ₩55,036 | ₩55,036 | ₩55,036 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩55,153 | ₩55,957 | ₩54,831 | ₩55,783 | +1.14% | 7천 |
|---|
| 2026.05.08 | ₩54,349 | ₩54,710 | ₩54,241 | ₩54,587 | +0.44% | 2.7천 |
|---|
| 2026.05.07 | ₩55,086 | ₩55,086 | ₩54,402 | ₩54,583 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩56,024 | ₩56,024 | ₩55,314 | ₩55,555 | -0.84% | 3.8천 |
|---|
| 2026.05.05 | ₩55,622 | ₩55,823 | ₩55,488 | ₩55,823 | +0.36% | 2.3천 |
|---|
| 2026.05.04 | ₩53,841 | ₩55,005 | ₩53,691 | ₩54,663 | +1.53% | 5.8천 |
|---|
| 2026.05.01 | ₩53,396 | ₩53,805 | ₩53,396 | ₩53,538 | +0.27% | 7.9천 |
|---|
| 2026.04.30 | ₩52,041 | ₩52,195 | ₩51,974 | ₩52,144 | +0.20% | 4.6천 |
|---|
| 2026.04.29 | ₩52,403 | ₩52,403 | ₩51,115 | ₩51,467 | -1.79% | 6.8천 |
|---|
| 2026.04.28 | ₩52,041 | ₩52,096 | ₩52,041 | ₩52,096 | +0.11% | 600 |
|---|
| 2026.04.27 | ₩53,114 | ₩53,205 | ₩52,282 | ₩52,439 | -1.27% | 2.7천 |
|---|
| 2026.04.24 | ₩53,290 | ₩53,290 | ₩52,913 | ₩52,978 | -0.58% | 5.6천 |
|---|
| 2026.04.23 | ₩53,194 | ₩53,194 | ₩53,003 | ₩53,109 | -0.16% | 900 |
|---|
| 2026.04.22 | ₩54,026 | ₩54,051 | ₩53,905 | ₩53,924 | -0.19% | 4.9천 |
|---|
| 2026.04.21 | ₩51,746 | ₩51,746 | ₩51,241 | ₩51,241 | -0.97% | 1.1천 |
|---|
| 2026.04.20 | ₩51,369 | ₩52,150 | ₩51,369 | ₩52,150 | +1.52% | 2.5천 |
|---|
| 2026.04.17 | ₩53,449 | ₩53,463 | ₩52,698 | ₩52,933 | -0.97% | 4천 |
|---|
| 2026.04.16 | ₩51,196 | ₩51,549 | ₩50,646 | ₩51,549 | +0.69% | 2.2천 |
|---|
| 2026.04.15 | ₩50,875 | ₩51,337 | ₩50,418 | ₩51,335 | +0.90% | 9천 |
|---|
| 2026.04.14 | ₩51,639 | ₩52,068 | ₩50,566 | ₩50,787 | -1.65% | 2.9천 |
|---|
| 2026.04.13 | ₩48,567 | ₩50,223 | ₩48,567 | ₩50,223 | +3.41% | 6천 |
|---|
| 2026.04.10 | ₩49,989 | ₩50,163 | ₩49,789 | ₩50,092 | +0.21% | 4.5천 |
|---|
| 2026.04.09 | ₩48,379 | ₩49,506 | ₩48,285 | ₩49,344 | +1.99% | 3.1천 |
|---|
| 2026.04.08 | ₩48,889 | ₩48,889 | ₩48,715 | ₩48,762 | -0.26% | 4.4천 |
|---|
| 2026.04.07 | ₩48,701 | ₩48,835 | ₩48,701 | ₩48,782 | +0.17% | 1.2천 |
|---|
| 2026.04.06 | ₩48,969 | ₩48,969 | ₩48,755 | ₩48,771 | -0.41% | 4.2천 |
|---|
| 2026.04.02 | ₩48,835 | ₩48,835 | ₩48,748 | ₩48,748 | -0.18% | 4천 |
|---|
| 2026.04.01 | ₩48,674 | ₩48,876 | ₩48,674 | ₩48,705 | +0.06% | 2.1천 |
|---|
| 2026.03.31 | ₩48,835 | ₩48,876 | ₩48,768 | ₩48,843 | +0.02% | 3천 |
|---|
| 2026.03.30 | ₩48,674 | ₩48,822 | ₩48,621 | ₩48,728 | +0.11% | 1.6천 |
|---|
| 2026.03.27 | ₩48,705 | ₩48,808 | ₩48,705 | ₩48,715 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩49,238 | ₩49,318 | ₩48,500 | ₩48,760 | -0.97% | 1.8천 |
|---|
| 2026.03.25 | ₩50,364 | ₩50,366 | ₩50,364 | ₩50,366 | +0.00% | 2.3천 |
|---|
| 2026.03.24 | ₩49,922 | ₩49,922 | ₩49,309 | ₩49,309 | -1.23% | 400 |
|---|
| 2026.03.23 | ₩50,472 | ₩50,867 | ₩50,150 | ₩50,297 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩49,707 | ₩49,944 | ₩49,439 | ₩49,944 | +0.48% | 2.3천 |
|---|
| 2026.03.19 | ₩49,560 | ₩50,136 | ₩49,278 | ₩49,949 | +0.78% | 4.2만 |
|---|
| 2026.03.18 | ₩51,531 | ₩51,531 | ₩50,525 | ₩50,525 | -1.95% | 1.2만 |
|---|
| 2026.03.17 | ₩52,658 | ₩53,295 | ₩52,537 | ₩53,087 | +0.82% | 4.3천 |
|---|
| 2026.03.16 | ₩52,846 | ₩53,141 | ₩52,255 | ₩52,725 | -0.23% | 5.1천 |
|---|
| 2026.03.13 | ₩52,054 | ₩52,658 | ₩50,686 | ₩50,686 | -2.63% | 6.2천 |
|---|
| 2026.03.12 | ₩50,740 | ₩50,740 | ₩49,627 | ₩50,230 | -1.00% | 1.9천 |
|---|
| 2026.03.11 | ₩50,217 | ₩50,441 | ₩50,217 | ₩50,441 | +0.45% | 300 |
|---|
| 2026.03.10 | ₩50,190 | ₩50,968 | ₩49,922 | ₩49,938 | -0.50% | 1.2천 |
|---|
| 2026.03.09 | ₩48,889 | ₩49,486 | ₩48,889 | ₩49,211 | +0.66% | 2천 |
|---|
| 2026.03.06 | ₩49,010 | ₩49,010 | ₩48,399 | ₩48,622 | -0.79% | 7.7천 |
|---|
| 2026.03.05 | ₩50,820 | ₩50,871 | ₩50,579 | ₩50,871 | +0.10% | 3.4천 |
|---|
| 2026.03.04 | ₩51,102 | ₩52,819 | ₩51,008 | ₩52,148 | +2.05% | 1.3만 |
|---|
| 2026.03.03 | ₩48,735 | ₩48,762 | ₩48,735 | ₩48,762 | +0.06% | 500 |
|---|
| 2026.03.02 | ₩48,661 | ₩48,835 | ₩48,661 | ₩48,762 | +0.21% | 4.7천 |
|---|
| 2026.02.27 | ₩48,634 | ₩48,755 | ₩48,634 | ₩48,744 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩48,728 | ₩48,835 | ₩48,728 | ₩48,748 | +0.04% | 1.3천 |
|---|
| 2026.02.25 | ₩48,741 | ₩48,835 | ₩48,648 | ₩48,701 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩48,735 | ₩48,795 | ₩48,661 | ₩48,678 | -0.12% | 3천 |
|---|
| 2026.02.23 | ₩48,540 | ₩48,795 | ₩48,540 | ₩48,752 | +0.44% | 4.9만 |
|---|
| 2026.02.20 | ₩48,554 | ₩48,689 | ₩48,554 | ₩48,567 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩48,580 | ₩48,580 | ₩48,567 | ₩48,567 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩48,580 | ₩48,728 | ₩48,580 | ₩48,580 | 0.00% | 2.4천 |
|---|
| 2026.02.17 | ₩48,594 | ₩48,701 | ₩48,554 | ₩48,554 | -0.08% | 7.2천 |
|---|
| 2026.02.13 | ₩48,648 | ₩48,648 | ₩48,540 | ₩48,540 | -0.22% | 2.1천 |
|---|
| 2026.02.12 | ₩48,614 | ₩48,688 | ₩48,614 | ₩48,662 | +0.10% | 3천 |
|---|
| 2026.02.11 | ₩48,621 | ₩48,701 | ₩48,614 | ₩48,614 | -0.01% | 2.2천 |
|---|
| 2026.02.10 | ₩48,645 | ₩48,661 | ₩48,540 | ₩48,607 | -0.08% | 2.7천 |
|---|
| 2026.02.09 | ₩48,513 | ₩48,755 | ₩48,513 | ₩48,567 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩49,291 | ₩49,291 | ₩48,527 | ₩48,607 | -1.39% | 6.3천 |
|---|
| 2026.02.05 | ₩48,500 | ₩48,674 | ₩48,487 | ₩48,500 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩48,500 | ₩48,688 | ₩48,487 | ₩48,500 | 0.00% | 1.2만 |
|---|
| 2026.02.03 | ₩48,673 | ₩48,674 | ₩48,487 | ₩48,500 | -0.36% | 4.1천 |
|---|
| 2026.02.02 | ₩48,554 | ₩48,674 | ₩48,513 | ₩48,580 | +0.06% | 6천 |
|---|
| 2026.01.30 | ₩48,513 | ₩48,661 | ₩48,487 | ₩48,519 | +0.01% | 4.5천 |
|---|
| 2026.01.29 | ₩48,661 | ₩48,661 | ₩48,527 | ₩48,554 | -0.22% | 7.4천 |
|---|
| 2026.01.28 | ₩48,487 | ₩48,594 | ₩48,487 | ₩48,554 | +0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩48,527 | ₩48,554 | ₩48,473 | ₩48,554 | +0.06% | 3.7천 |
|---|
| 2026.01.26 | ₩48,460 | ₩48,594 | ₩48,460 | ₩48,460 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩48,634 | ₩48,634 | ₩48,446 | ₩48,460 | -0.36% | 9.2천 |
|---|
| 2026.01.22 | ₩48,366 | ₩48,634 | ₩48,285 | ₩48,500 | +0.28% | 3.7천 |
|---|
| 2026.01.21 | ₩48,674 | ₩49,077 | ₩47,577 | ₩48,939 | +0.54% | 8.7천 |
|---|
| 2026.01.20 | ₩49,345 | ₩49,452 | ₩48,487 | ₩48,605 | -1.50% | 8.2천 |
|---|
| 2026.01.16 | ₩52,014 | ₩52,014 | ₩51,370 | ₩51,786 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩52,579 | ₩52,644 | ₩51,699 | ₩51,710 | -1.65% | 8.2천 |
|---|
| 2026.01.14 | ₩51,947 | ₩53,201 | ₩51,947 | ₩53,181 | +2.38% | 1만 |
|---|
| 2026.01.13 | ₩50,391 | ₩51,365 | ₩50,391 | ₩51,303 | +1.81% | 6천 |
|---|
| 2026.01.12 | ₩48,916 | ₩50,069 | ₩48,916 | ₩49,660 | +1.52% | 3.6천 |
|---|
| 2026.01.09 | ₩49,144 | ₩49,801 | ₩48,889 | ₩48,969 | -0.35% | 3.5천 |
|---|
| 2026.01.08 | ₩48,701 | ₩49,721 | ₩48,701 | ₩49,412 | +1.46% | 3천 |
|---|
| 2026.01.07 | ₩49,828 | ₩50,061 | ₩49,399 | ₩49,399 | -0.86% | 1.7만 |
|---|
| 2026.01.06 | ₩52,041 | ₩52,041 | ₩49,910 | ₩50,329 | -3.29% | 5.1천 |
|---|
| 2026.01.05 | ₩50,445 | ₩51,478 | ₩50,445 | ₩51,254 | +1.60% | 1.7만 |
|---|
| 2026.01.02 | ₩49,104 | ₩49,104 | ₩48,835 | ₩48,898 | -0.42% | 7천 |
|---|
| 2025.12.31 | ₩48,822 | ₩48,902 | ₩48,795 | ₩48,896 | +0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩48,835 | ₩49,010 | ₩48,808 | ₩48,914 | +0.16% | 1.5만 |
|---|
| 2025.12.29 | ₩48,795 | ₩48,996 | ₩48,795 | ₩48,889 | +0.19% | 2.2만 |
|---|
| 2025.12.26 | ₩49,036 | ₩49,036 | ₩48,849 | ₩48,850 | -0.38% | 6.3만 |
|---|
| 2025.12.24 | ₩50,659 | ₩50,673 | ₩50,498 | ₩50,575 | -0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩50,673 | ₩50,673 | ₩50,512 | ₩50,579 | -0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩50,659 | ₩50,659 | ₩50,458 | ₩50,553 | -0.21% | 1.8만 |
|---|
| 2025.12.19 | ₩50,659 | ₩50,659 | ₩50,431 | ₩50,574 | -0.17% | 1.1만 |
|---|
| 2025.12.18 | ₩50,619 | ₩50,646 | ₩50,431 | ₩50,557 | -0.12% | 4천 |
|---|
| 2025.12.17 | ₩50,516 | ₩50,596 | ₩50,516 | ₩50,525 | +0.02% | 3천 |
|---|
| 2025.12.16 | ₩50,492 | ₩50,592 | ₩50,405 | ₩50,497 | +0.01% | 4.6천 |
|---|
| 2025.12.15 | ₩52,644 | ₩52,868 | ₩50,282 | ₩50,529 | -4.02% | 7.1천 |
|---|
| 2025.12.12 | ₩54,469 | ₩54,469 | ₩52,846 | ₩52,980 | -2.73% | 6.2천 |
|---|
| 2025.12.11 | ₩52,953 | ₩54,093 | ₩52,571 | ₩54,093 | +2.15% | 6.8천 |
|---|
| 2025.12.10 | ₩54,080 | ₩55,200 | ₩53,932 | ₩54,439 | +0.66% | 1.3만 |
|---|
| 2025.12.09 | ₩53,583 | ₩55,622 | ₩53,119 | ₩54,815 | +2.30% | 1.1만 |
|---|
| 2025.12.08 | ₩53,650 | ₩53,650 | ₩52,805 | ₩53,413 | -0.44% | 6.6천 |
|---|
| 2025.12.05 | ₩53,503 | ₩53,543 | ₩51,947 | ₩52,603 | -1.68% | 1.1만 |
|---|
| 2025.12.04 | ₩54,511 | ₩54,643 | ₩53,717 | ₩54,494 | -0.03% | 6.1천 |
|---|
| 2025.12.03 | ₩54,687 | ₩54,817 | ₩54,643 | ₩54,731 | +0.08% | 7.8천 |
|---|
| 2025.12.02 | ₩54,831 | ₩54,831 | ₩54,616 | ₩54,703 | -0.23% | 7.9천 |
|---|
| 2025.12.01 | ₩54,723 | ₩54,831 | ₩54,603 | ₩54,706 | -0.03% | 8천 |
|---|
| 2025.11.28 | ₩54,884 | ₩54,884 | ₩54,603 | ₩54,723 | -0.29% | 2.4천 |
|---|
| 2025.11.26 | ₩54,589 | ₩54,803 | ₩54,589 | ₩54,697 | +0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩54,790 | ₩54,816 | ₩54,589 | ₩54,690 | -0.18% | 7.3천 |
|---|
| 2025.11.24 | ₩54,522 | ₩54,804 | ₩54,522 | ₩54,710 | +0.34% | 9.1천 |
|---|
| 2025.11.21 | ₩54,495 | ₩54,764 | ₩54,482 | ₩54,656 | +0.30% | 1.4만 |
|---|
| 2025.11.20 | ₩54,737 | ₩54,737 | ₩54,562 | ₩54,630 | -0.20% | 4.7천 |
|---|
| 2025.11.19 | ₩54,737 | ₩54,764 | ₩54,522 | ₩54,623 | -0.21% | 2.6만 |
|---|
| 2025.11.18 | ₩54,509 | ₩54,723 | ₩54,506 | ₩54,576 | +0.12% | 3.9만 |
|---|
| 2025.11.17 | ₩54,656 | ₩54,710 | ₩54,522 | ₩54,710 | +0.10% | 1.4만 |
|---|
| 2025.11.14 | ₩54,589 | ₩54,737 | ₩54,495 | ₩54,581 | -0.01% | 1.3만 |
|---|
| 2025.11.13 | ₩54,777 | ₩54,777 | ₩54,485 | ₩54,601 | -0.32% | 4.4천 |
|---|
| 2025.11.12 | ₩54,616 | ₩54,616 | ₩54,482 | ₩54,593 | -0.04% | 1.7천 |
|---|
| 2025.11.11 | ₩54,509 | ₩54,695 | ₩54,469 | ₩54,589 | +0.15% | 4.4천 |
|---|
| 2025.11.10 | ₩54,616 | ₩54,616 | ₩54,482 | ₩54,588 | -0.05% | 4.8천 |
|---|
| 2025.11.07 | ₩54,576 | ₩54,587 | ₩54,497 | ₩54,587 | +0.02% | 4.8천 |
|---|
| 2025.11.06 | ₩54,589 | ₩54,670 | ₩54,482 | ₩54,639 | +0.09% | 2.4천 |
|---|
| 2025.11.05 | ₩54,603 | ₩54,710 | ₩54,455 | ₩54,498 | -0.19% | 1.5만 |
|---|
| 2025.11.04 | ₩54,455 | ₩54,670 | ₩54,455 | ₩54,599 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩54,522 | ₩54,562 | ₩54,455 | ₩54,558 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩54,482 | ₩55,099 | ₩53,972 | ₩54,608 | +0.23% | 5.8천 |
|---|
| 2025.10.30 | ₩53,892 | ₩53,892 | ₩52,859 | ₩53,005 | -1.65% | 2만 |
|---|
| 2025.10.29 | ₩56,521 | ₩56,521 | ₩54,469 | ₩54,965 | -2.75% | 1.6만 |
|---|
| 2025.10.28 | ₩56,454 | ₩56,601 | ₩56,447 | ₩56,493 | +0.07% | 2.7천 |
|---|
| 2025.10.27 | ₩56,507 | ₩56,615 | ₩56,400 | ₩56,480 | -0.05% | 9.5천 |
|---|
| 2025.10.24 | ₩56,521 | ₩56,588 | ₩56,373 | ₩56,471 | -0.09% | 2.9만 |
|---|
| 2025.10.23 | ₩56,487 | ₩56,487 | ₩56,383 | ₩56,411 | -0.14% | 4천 |
|---|
| 2025.10.22 | ₩56,521 | ₩56,574 | ₩56,440 | ₩56,505 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩56,387 | ₩56,529 | ₩56,360 | ₩56,529 | +0.25% | 4.7천 |
|---|
| 2025.10.20 | ₩56,494 | ₩56,494 | ₩56,374 | ₩56,454 | -0.07% | 6.8천 |
|---|
| 2025.10.17 | ₩56,480 | ₩56,560 | ₩56,346 | ₩56,440 | -0.07% | 1.2만 |
|---|
| 2025.10.16 | ₩56,446 | ₩56,561 | ₩56,333 | ₩56,420 | -0.05% | 9.6천 |
|---|
| 2025.10.15 | ₩56,507 | ₩56,507 | ₩56,440 | ₩56,440 | -0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩55,609 | ₩56,936 | ₩55,300 | ₩56,423 | +1.46% | 8.9천 |
|---|
| 2025.10.13 | ₩57,352 | ₩58,062 | ₩56,936 | ₩58,062 | +1.24% | 1.6만 |
|---|
| 2025.10.10 | ₩61,094 | ₩61,537 | ₩58,251 | ₩58,251 | -4.65% | 1.3만 |
|---|