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 | ₩50,512 | ₩50,514 | ₩50,340 | ₩50,421 | -0.18% | 2.7천 |
| 2026.10.08 | ₩50,007 | ₩50,451 | ₩49,751 | ₩50,451 | +0.89% | 2.4천 |
| 2026.10.07 | ₩51,453 | ₩51,453 | ₩51,158 | ₩51,436 | -0.03% | 7.9천 |
| 2026.10.06 | ₩53,028 | ₩53,392 | ₩52,687 | ₩52,784 | -0.46% | 4.5천 |
| 2026.10.05 | ₩53,023 | ₩53,346 | ₩52,647 | ₩52,881 | -0.27% | 8.1천 |
| 2026.10.02 | ₩53,840 | ₩53,962 | ₩51,836 | ₩52,070 | -3.29% | 4.1만 |
| 2026.10.01 | ₩52,111 | ₩52,446 | ₩52,111 | ₩52,218 | +0.21% | 600 |
| 2026.09.30 | ₩51,695 | ₩51,695 | ₩51,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,571 |
| -0.24% |
| 1.1천 |
| 2026.09.29 | ₩52,044 | ₩52,044 | ₩51,172 | ₩51,588 | -0.88% | 4.2천 |
|---|
| 2026.09.28 | ₩51,467 | ₩51,561 | ₩51,158 | ₩51,461 | -0.01% | 2.4천 |
|---|
| 2026.09.25 | ₩51,601 | ₩51,883 | ₩51,601 | ₩51,836 | +0.45% | 1천 |
|---|
| 2026.09.24 | ₩51,628 | ₩52,284 | ₩51,588 | ₩52,186 | +1.08% | 5.7천 |
|---|
| 2026.09.23 | ₩52,768 | ₩52,929 | ₩52,171 | ₩52,171 | -1.13% | 3.6천 |
|---|
| 2026.09.22 | ₩52,915 | ₩53,532 | ₩52,915 | ₩53,276 | +0.68% | 7천 |
|---|
| 2026.09.21 | ₩53,573 | ₩53,573 | ₩53,372 | ₩53,412 | -0.30% | 1.9만 |
|---|
| 2026.09.18 | ₩53,358 | ₩53,558 | ₩53,358 | ₩53,398 | +0.08% | 2천 |
|---|
| 2026.09.17 | ₩53,358 | ₩53,452 | ₩53,358 | ₩53,445 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩53,445 | ₩53,483 | ₩53,445 | ₩53,445 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩53,445 | ₩53,546 | ₩53,372 | ₩53,451 | +0.01% | 2.6천 |
|---|
| 2026.09.14 | ₩53,653 | ₩53,653 | ₩53,439 | ₩53,445 | -0.39% | 2.9천 |
|---|
| 2026.09.11 | ₩53,036 | ₩53,506 | ₩53,036 | ₩53,432 | +0.75% | 2천 |
|---|
| 2026.09.10 | ₩53,418 | ₩53,425 | ₩53,331 | ₩53,422 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩54,914 | ₩54,914 | ₩54,188 | ₩54,188 | -1.32% | 700 |
|---|
| 2026.09.08 | ₩54,378 | ₩54,552 | ₩54,300 | ₩54,300 | -0.14% | 600 |
|---|
| 2026.09.04 | ₩54,740 | ₩55,308 | ₩54,740 | ₩55,308 | +1.04% | 2.7천 |
|---|
| 2026.09.03 | ₩54,324 | ₩56,711 | ₩54,324 | ₩56,711 | +4.40% | 1.8천 |
|---|
| 2026.09.02 | ₩53,653 | ₩53,720 | ₩53,519 | ₩53,551 | -0.19% | 1.7천 |
|---|
| 2026.09.01 | ₩54,324 | ₩54,324 | ₩53,117 | ₩53,567 | -1.39% | 3.5천 |
|---|
| 2026.08.31 | ₩54,015 | ₩54,914 | ₩53,908 | ₩54,722 | +1.31% | 2만 |
|---|
| 2026.08.28 | ₩55,115 | ₩55,155 | ₩53,345 | ₩53,720 | -2.53% | 1.7천 |
|---|
| 2026.08.27 | ₩55,196 | ₩55,987 | ₩54,914 | ₩55,531 | +0.61% | 3.3만 |
|---|
| 2026.08.26 | ₩54,324 | ₩54,579 | ₩54,149 | ₩54,497 | +0.32% | 6.5천 |
|---|
| 2026.08.25 | ₩54,699 | ₩55,209 | ₩54,686 | ₩54,785 | +0.16% | 3.6천 |
|---|
| 2026.08.24 | ₩54,740 | ₩55,544 | ₩54,673 | ₩54,682 | -0.11% | 6.9천 |
|---|
| 2026.08.21 | ₩53,720 | ₩54,123 | ₩53,184 | ₩53,596 | -0.23% | 1.9만 |
|---|
| 2026.08.20 | ₩49,596 | ₩50,555 | ₩49,596 | ₩50,509 | +1.84% | 1.8만 |
|---|
| 2026.08.19 | ₩47,644 | ₩47,644 | ₩47,538 | ₩47,604 | -0.08% | 1천 |
|---|
| 2026.08.18 | ₩47,604 | ₩47,604 | ₩47,604 | ₩47,604 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,597 | ₩47,597 | ₩47,597 | ₩47,597 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩47,510 | ₩47,597 | ₩47,510 | ₩47,597 | +0.18% | 500 |
|---|
| 2026.08.13 | ₩47,617 | ₩47,684 | ₩47,537 | ₩47,584 | -0.07% | 6.3천 |
|---|
| 2026.08.12 | ₩47,655 | ₩47,671 | ₩47,498 | ₩47,586 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩47,953 | ₩47,953 | ₩47,631 | ₩47,661 | -0.61% | 2.5천 |
|---|
| 2026.08.10 | ₩48,046 | ₩48,127 | ₩48,046 | ₩48,073 | +0.06% | 1천 |
|---|
| 2026.08.07 | ₩48,069 | ₩48,140 | ₩48,067 | ₩48,073 | +0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩48,053 | ₩48,053 | ₩48,053 | ₩48,053 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,993 | ₩48,060 | ₩47,993 | ₩48,060 | +0.14% | 600 |
|---|
| 2026.08.04 | ₩47,711 | ₩48,127 | ₩47,711 | ₩48,053 | +0.72% | 3.4천 |
|---|
| 2026.08.03 | ₩48,073 | ₩48,073 | ₩48,060 | ₩48,060 | -0.03% | 500 |
|---|
| 2026.07.31 | ₩47,644 | ₩48,076 | ₩47,550 | ₩48,037 | +0.82% | 1.6천 |
|---|
| 2026.07.30 | ₩49,522 | ₩49,522 | ₩49,510 | ₩49,510 | -0.02% | 600 |
|---|
| 2026.07.29 | ₩49,254 | ₩49,254 | ₩48,563 | ₩48,563 | -1.40% | 1천 |
|---|
| 2026.07.28 | ₩48,753 | ₩48,753 | ₩48,753 | ₩48,753 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,911 | ₩49,911 | ₩49,213 | ₩49,602 | -0.62% | 3.1천 |
|---|
| 2026.07.24 | ₩49,066 | ₩49,066 | ₩48,650 | ₩48,991 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩49,479 | ₩49,479 | ₩49,479 | ₩49,479 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩50,380 | ₩50,642 | ₩50,380 | ₩50,382 | +0.00% | 600 |
|---|
| 2026.07.21 | ₩50,930 | ₩50,930 | ₩50,744 | ₩50,776 | -0.30% | 1천 |
|---|
| 2026.07.20 | ₩49,294 | ₩49,871 | ₩48,959 | ₩49,796 | +1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩48,248 | ₩49,071 | ₩48,248 | ₩49,071 | +1.71% | 500 |
|---|
| 2026.07.16 | ₩49,146 | ₩49,154 | ₩49,146 | ₩49,154 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩49,804 | ₩49,804 | ₩49,616 | ₩49,694 | -0.22% | 800 |
|---|
| 2026.07.14 | ₩48,906 | ₩49,710 | ₩48,905 | ₩49,444 | +1.10% | 1.8천 |
|---|
| 2026.07.13 | ₩47,751 | ₩47,966 | ₩47,577 | ₩47,577 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩48,677 | ₩48,861 | ₩48,677 | ₩48,861 | +0.38% | 900 |
|---|
| 2026.07.09 | ₩48,140 | ₩48,344 | ₩48,130 | ₩48,344 | +0.42% | 500 |
|---|
| 2026.07.08 | ₩47,067 | ₩47,553 | ₩47,067 | ₩47,553 | +1.03% | 900 |
|---|
| 2026.07.07 | ₩48,368 | ₩48,781 | ₩48,147 | ₩48,781 | +0.85% | 1.7천 |
|---|
| 2026.07.06 | ₩48,623 | ₩48,690 | ₩48,623 | ₩48,690 | +0.14% | 1.2천 |
|---|
| 2026.07.02 | ₩48,610 | ₩48,743 | ₩48,610 | ₩48,677 | +0.14% | 800 |
|---|
| 2026.07.01 | ₩48,690 | ₩48,743 | ₩48,677 | ₩48,677 | -0.03% | 1.5천 |
|---|
| 2026.06.30 | ₩48,690 | ₩48,704 | ₩48,690 | ₩48,690 | 0.00% | 2.1천 |
|---|
| 2026.06.29 | ₩48,596 | ₩48,717 | ₩48,584 | ₩48,710 | +0.23% | 4.5천 |
|---|
| 2026.06.26 | ₩48,650 | ₩48,650 | ₩48,583 | ₩48,650 | 0.00% | 2.4천 |
|---|
| 2026.06.25 | ₩48,583 | ₩48,717 | ₩48,583 | ₩48,650 | +0.14% | 1.9천 |
|---|
| 2026.06.24 | ₩48,623 | ₩48,623 | ₩48,476 | ₩48,575 | -0.10% | 1.1천 |
|---|
| 2026.06.23 | ₩50,461 | ₩50,930 | ₩50,461 | ₩50,647 | +0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩52,327 | ₩52,392 | ₩52,325 | ₩52,392 | +0.13% | 1.4천 |
|---|
| 2026.06.18 | ₩52,372 | ₩52,372 | ₩52,372 | ₩52,372 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩52,372 | ₩52,372 | ₩52,372 | ₩52,372 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩52,339 | ₩52,366 | ₩52,285 | ₩52,331 | -0.02% | 2천 |
|---|
| 2026.06.15 | ₩52,473 | ₩52,473 | ₩52,359 | ₩52,359 | -0.22% | 3.5천 |
|---|
| 2026.06.12 | ₩52,285 | ₩52,433 | ₩52,285 | ₩52,345 | +0.12% | 1.6천 |
|---|
| 2026.06.11 | ₩52,406 | ₩52,418 | ₩52,258 | ₩52,379 | -0.05% | 6.5천 |
|---|
| 2026.06.10 | ₩52,567 | ₩52,567 | ₩52,308 | ₩52,345 | -0.42% | 1.1천 |
|---|
| 2026.06.09 | ₩52,245 | ₩52,406 | ₩52,245 | ₩52,383 | +0.26% | 1.7천 |
|---|
| 2026.06.08 | ₩52,325 | ₩52,406 | ₩52,245 | ₩52,325 | 0.00% | 3.9천 |
|---|
| 2026.06.05 | ₩52,258 | ₩52,378 | ₩52,245 | ₩52,356 | +0.19% | 4.1천 |
|---|
| 2026.06.04 | ₩52,298 | ₩52,339 | ₩52,292 | ₩52,292 | -0.01% | 1.6천 |
|---|
| 2026.06.03 | ₩52,247 | ₩52,359 | ₩52,247 | ₩52,311 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩52,285 | ₩52,352 | ₩52,245 | ₩52,312 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩52,298 | ₩52,298 | ₩52,191 | ₩52,292 | -0.01% | 2.6천 |
|---|
| 2026.05.29 | ₩52,191 | ₩52,364 | ₩52,191 | ₩52,231 | +0.08% | 1.6천 |
|---|
| 2026.05.28 | ₩52,272 | ₩52,292 | ₩52,191 | ₩52,270 | -0.00% | 6.3천 |
|---|
| 2026.05.27 | ₩52,218 | ₩52,351 | ₩52,218 | ₩52,278 | +0.12% | 2천 |
|---|
| 2026.05.26 | ₩52,392 | ₩52,392 | ₩52,205 | ₩52,205 | -0.36% | 1천 |
|---|
| 2026.05.22 | ₩52,205 | ₩52,265 | ₩52,205 | ₩52,265 | +0.12% | 1천 |
|---|
| 2026.05.21 | ₩52,231 | ₩52,285 | ₩52,205 | ₩52,285 | +0.10% | 4.7천 |
|---|
| 2026.05.20 | ₩52,366 | ₩52,459 | ₩52,237 | ₩52,278 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩52,351 | ₩52,392 | ₩52,285 | ₩52,285 | -0.13% | 5.8천 |
|---|
| 2026.05.18 | ₩52,459 | ₩52,459 | ₩51,742 | ₩52,288 | -0.33% | 5.3천 |
|---|
| 2026.05.15 | ₩53,791 | ₩53,841 | ₩53,791 | ₩53,841 | +0.09% | 700 |
|---|
| 2026.05.14 | ₩54,631 | ₩55,468 | ₩54,631 | ₩55,468 | +1.53% | 900 |
|---|
| 2026.05.13 | ₩54,485 | ₩54,485 | ₩53,667 | ₩54,176 | -0.57% | 3.3천 |
|---|
| 2026.05.12 | ₩55,039 | ₩55,039 | ₩55,039 | ₩55,039 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩55,155 | ₩55,960 | ₩54,834 | ₩55,786 | +1.14% | 7천 |
|---|
| 2026.05.08 | ₩54,352 | ₩54,713 | ₩54,243 | ₩54,589 | +0.44% | 2.7천 |
|---|
| 2026.05.07 | ₩55,088 | ₩55,088 | ₩54,404 | ₩54,585 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩56,027 | ₩56,027 | ₩55,316 | ₩55,558 | -0.84% | 3.8천 |
|---|
| 2026.05.05 | ₩55,625 | ₩55,826 | ₩55,491 | ₩55,826 | +0.36% | 2.3천 |
|---|
| 2026.05.04 | ₩53,844 | ₩55,008 | ₩53,693 | ₩54,666 | +1.53% | 5.8천 |
|---|
| 2026.05.01 | ₩53,398 | ₩53,807 | ₩53,398 | ₩53,541 | +0.27% | 7.9천 |
|---|
| 2026.04.30 | ₩52,044 | ₩52,198 | ₩51,977 | ₩52,147 | +0.20% | 4.6천 |
|---|
| 2026.04.29 | ₩52,406 | ₩52,406 | ₩51,118 | ₩51,470 | -1.79% | 6.8천 |
|---|
| 2026.04.28 | ₩52,044 | ₩52,099 | ₩52,044 | ₩52,099 | +0.11% | 600 |
|---|
| 2026.04.27 | ₩53,117 | ₩53,208 | ₩52,285 | ₩52,442 | -1.27% | 2.7천 |
|---|
| 2026.04.24 | ₩53,292 | ₩53,292 | ₩52,915 | ₩52,981 | -0.58% | 5.6천 |
|---|
| 2026.04.23 | ₩53,197 | ₩53,197 | ₩53,005 | ₩53,111 | -0.16% | 900 |
|---|
| 2026.04.22 | ₩54,029 | ₩54,054 | ₩53,908 | ₩53,927 | -0.19% | 4.9천 |
|---|
| 2026.04.21 | ₩51,749 | ₩51,749 | ₩51,244 | ₩51,244 | -0.97% | 1.1천 |
|---|
| 2026.04.20 | ₩51,372 | ₩52,152 | ₩51,372 | ₩52,152 | +1.52% | 2.5천 |
|---|
| 2026.04.17 | ₩53,452 | ₩53,465 | ₩52,701 | ₩52,936 | -0.97% | 4천 |
|---|
| 2026.04.16 | ₩51,199 | ₩51,551 | ₩50,649 | ₩51,551 | +0.69% | 2.2천 |
|---|
| 2026.04.15 | ₩50,878 | ₩51,339 | ₩50,421 | ₩51,338 | +0.90% | 9천 |
|---|
| 2026.04.14 | ₩51,641 | ₩52,070 | ₩50,568 | ₩50,789 | -1.65% | 2.9천 |
|---|
| 2026.04.13 | ₩48,570 | ₩50,226 | ₩48,570 | ₩50,226 | +3.41% | 6천 |
|---|
| 2026.04.10 | ₩49,991 | ₩50,166 | ₩49,792 | ₩50,095 | +0.21% | 4.5천 |
|---|
| 2026.04.09 | ₩48,382 | ₩49,508 | ₩48,288 | ₩49,346 | +1.99% | 3.1천 |
|---|
| 2026.04.08 | ₩48,891 | ₩48,891 | ₩48,717 | ₩48,764 | -0.26% | 4.4천 |
|---|
| 2026.04.07 | ₩48,704 | ₩48,838 | ₩48,704 | ₩48,784 | +0.17% | 1.2천 |
|---|
| 2026.04.06 | ₩48,972 | ₩48,972 | ₩48,757 | ₩48,773 | -0.41% | 4.2천 |
|---|
| 2026.04.02 | ₩48,838 | ₩48,838 | ₩48,751 | ₩48,751 | -0.18% | 4천 |
|---|
| 2026.04.01 | ₩48,677 | ₩48,878 | ₩48,677 | ₩48,708 | +0.06% | 2.1천 |
|---|
| 2026.03.31 | ₩48,838 | ₩48,878 | ₩48,771 | ₩48,846 | +0.02% | 3천 |
|---|
| 2026.03.30 | ₩48,677 | ₩48,824 | ₩48,623 | ₩48,731 | +0.11% | 1.6천 |
|---|
| 2026.03.27 | ₩48,708 | ₩48,811 | ₩48,708 | ₩48,717 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩49,240 | ₩49,321 | ₩48,502 | ₩48,763 | -0.97% | 1.8천 |
|---|
| 2026.03.25 | ₩50,367 | ₩50,368 | ₩50,367 | ₩50,368 | +0.00% | 2.3천 |
|---|
| 2026.03.24 | ₩49,924 | ₩49,924 | ₩49,311 | ₩49,311 | -1.23% | 400 |
|---|
| 2026.03.23 | ₩50,474 | ₩50,870 | ₩50,152 | ₩50,300 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩49,710 | ₩49,947 | ₩49,441 | ₩49,947 | +0.48% | 2.3천 |
|---|
| 2026.03.19 | ₩49,562 | ₩50,139 | ₩49,280 | ₩49,951 | +0.78% | 4.2만 |
|---|
| 2026.03.18 | ₩51,534 | ₩51,534 | ₩50,528 | ₩50,528 | -1.95% | 1.2만 |
|---|
| 2026.03.17 | ₩52,661 | ₩53,298 | ₩52,540 | ₩53,090 | +0.82% | 4.3천 |
|---|
| 2026.03.16 | ₩52,848 | ₩53,143 | ₩52,258 | ₩52,728 | -0.23% | 5.1천 |
|---|
| 2026.03.13 | ₩52,057 | ₩52,661 | ₩50,689 | ₩50,689 | -2.63% | 6.2천 |
|---|
| 2026.03.12 | ₩50,743 | ₩50,743 | ₩49,629 | ₩50,233 | -1.00% | 1.9천 |
|---|
| 2026.03.11 | ₩50,219 | ₩50,443 | ₩50,219 | ₩50,443 | +0.45% | 300 |
|---|
| 2026.03.10 | ₩50,193 | ₩50,971 | ₩49,924 | ₩49,940 | -0.50% | 1.2천 |
|---|
| 2026.03.09 | ₩48,891 | ₩49,488 | ₩48,891 | ₩49,213 | +0.66% | 2천 |
|---|
| 2026.03.06 | ₩49,012 | ₩49,012 | ₩48,402 | ₩48,625 | -0.79% | 7.7천 |
|---|
| 2026.03.05 | ₩50,823 | ₩50,874 | ₩50,582 | ₩50,874 | +0.10% | 3.4천 |
|---|
| 2026.03.04 | ₩51,105 | ₩52,822 | ₩51,011 | ₩52,151 | +2.05% | 1.3만 |
|---|
| 2026.03.03 | ₩48,737 | ₩48,764 | ₩48,737 | ₩48,764 | +0.06% | 500 |
|---|
| 2026.03.02 | ₩48,663 | ₩48,838 | ₩48,663 | ₩48,764 | +0.21% | 4.7천 |
|---|
| 2026.02.27 | ₩48,637 | ₩48,757 | ₩48,637 | ₩48,747 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩48,731 | ₩48,838 | ₩48,731 | ₩48,751 | +0.04% | 1.3천 |
|---|
| 2026.02.25 | ₩48,744 | ₩48,838 | ₩48,650 | ₩48,704 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩48,737 | ₩48,798 | ₩48,663 | ₩48,681 | -0.12% | 3천 |
|---|
| 2026.02.23 | ₩48,543 | ₩48,798 | ₩48,543 | ₩48,755 | +0.44% | 4.9만 |
|---|
| 2026.02.20 | ₩48,556 | ₩48,692 | ₩48,556 | ₩48,570 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩48,583 | ₩48,583 | ₩48,570 | ₩48,570 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩48,583 | ₩48,731 | ₩48,583 | ₩48,583 | 0.00% | 2.4천 |
|---|
| 2026.02.17 | ₩48,596 | ₩48,704 | ₩48,556 | ₩48,556 | -0.08% | 7.2천 |
|---|
| 2026.02.13 | ₩48,650 | ₩48,650 | ₩48,543 | ₩48,543 | -0.22% | 2.1천 |
|---|
| 2026.02.12 | ₩48,617 | ₩48,690 | ₩48,617 | ₩48,665 | +0.10% | 3천 |
|---|
| 2026.02.11 | ₩48,623 | ₩48,704 | ₩48,617 | ₩48,617 | -0.01% | 2.2천 |
|---|
| 2026.02.10 | ₩48,647 | ₩48,663 | ₩48,543 | ₩48,610 | -0.08% | 2.7천 |
|---|
| 2026.02.09 | ₩48,516 | ₩48,757 | ₩48,516 | ₩48,570 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩49,294 | ₩49,294 | ₩48,529 | ₩48,610 | -1.39% | 6.3천 |
|---|
| 2026.02.05 | ₩48,502 | ₩48,677 | ₩48,489 | ₩48,502 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩48,502 | ₩48,690 | ₩48,489 | ₩48,502 | 0.00% | 1.2만 |
|---|
| 2026.02.03 | ₩48,676 | ₩48,677 | ₩48,489 | ₩48,502 | -0.36% | 4.1천 |
|---|
| 2026.02.02 | ₩48,556 | ₩48,677 | ₩48,516 | ₩48,583 | +0.06% | 6천 |
|---|
| 2026.01.30 | ₩48,516 | ₩48,663 | ₩48,489 | ₩48,521 | +0.01% | 4.5천 |
|---|
| 2026.01.29 | ₩48,663 | ₩48,663 | ₩48,529 | ₩48,556 | -0.22% | 7.4천 |
|---|
| 2026.01.28 | ₩48,489 | ₩48,596 | ₩48,489 | ₩48,556 | +0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩48,529 | ₩48,556 | ₩48,476 | ₩48,556 | +0.06% | 3.7천 |
|---|
| 2026.01.26 | ₩48,462 | ₩48,596 | ₩48,462 | ₩48,462 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩48,637 | ₩48,637 | ₩48,449 | ₩48,462 | -0.36% | 9.2천 |
|---|
| 2026.01.22 | ₩48,368 | ₩48,637 | ₩48,288 | ₩48,502 | +0.28% | 3.7천 |
|---|
| 2026.01.21 | ₩48,677 | ₩49,079 | ₩47,580 | ₩48,941 | +0.54% | 8.7천 |
|---|
| 2026.01.20 | ₩49,348 | ₩49,455 | ₩48,489 | ₩48,607 | -1.50% | 8.2천 |
|---|
| 2026.01.16 | ₩52,017 | ₩52,017 | ₩51,373 | ₩51,789 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩52,581 | ₩52,647 | ₩51,702 | ₩51,712 | -1.65% | 8.2천 |
|---|
| 2026.01.14 | ₩51,950 | ₩53,204 | ₩51,950 | ₩53,184 | +2.38% | 1만 |
|---|
| 2026.01.13 | ₩50,394 | ₩51,368 | ₩50,394 | ₩51,306 | +1.81% | 6천 |
|---|
| 2026.01.12 | ₩48,918 | ₩50,072 | ₩48,918 | ₩49,663 | +1.52% | 3.6천 |
|---|
| 2026.01.09 | ₩49,146 | ₩49,804 | ₩48,891 | ₩48,972 | -0.35% | 3.5천 |
|---|
| 2026.01.08 | ₩48,704 | ₩49,723 | ₩48,704 | ₩49,415 | +1.46% | 3천 |
|---|
| 2026.01.07 | ₩49,830 | ₩50,064 | ₩49,401 | ₩49,401 | -0.86% | 1.7만 |
|---|
| 2026.01.06 | ₩52,044 | ₩52,044 | ₩49,912 | ₩50,332 | -3.29% | 5.1천 |
|---|
| 2026.01.05 | ₩50,447 | ₩51,480 | ₩50,447 | ₩51,256 | +1.60% | 1.7만 |
|---|
| 2026.01.02 | ₩49,106 | ₩49,106 | ₩48,838 | ₩48,901 | -0.42% | 7천 |
|---|
| 2025.12.31 | ₩48,824 | ₩48,905 | ₩48,798 | ₩48,898 | +0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩48,838 | ₩49,012 | ₩48,811 | ₩48,917 | +0.16% | 1.5만 |
|---|
| 2025.12.29 | ₩48,798 | ₩48,999 | ₩48,798 | ₩48,891 | +0.19% | 2.2만 |
|---|
| 2025.12.26 | ₩49,039 | ₩49,039 | ₩48,851 | ₩48,853 | -0.38% | 6.3만 |
|---|
| 2025.12.24 | ₩50,662 | ₩50,675 | ₩50,501 | ₩50,578 | -0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩50,675 | ₩50,675 | ₩50,514 | ₩50,582 | -0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩50,662 | ₩50,662 | ₩50,461 | ₩50,556 | -0.21% | 1.8만 |
|---|
| 2025.12.19 | ₩50,662 | ₩50,662 | ₩50,434 | ₩50,576 | -0.17% | 1.1만 |
|---|
| 2025.12.18 | ₩50,622 | ₩50,649 | ₩50,434 | ₩50,560 | -0.12% | 4천 |
|---|
| 2025.12.17 | ₩50,519 | ₩50,599 | ₩50,519 | ₩50,528 | +0.02% | 3천 |
|---|
| 2025.12.16 | ₩50,494 | ₩50,595 | ₩50,407 | ₩50,500 | +0.01% | 4.6천 |
|---|
| 2025.12.15 | ₩52,647 | ₩52,871 | ₩50,285 | ₩50,532 | -4.02% | 7.1천 |
|---|
| 2025.12.12 | ₩54,471 | ₩54,471 | ₩52,848 | ₩52,983 | -2.73% | 6.2천 |
|---|
| 2025.12.11 | ₩52,956 | ₩54,096 | ₩52,573 | ₩54,096 | +2.15% | 6.8천 |
|---|
| 2025.12.10 | ₩54,082 | ₩55,202 | ₩53,935 | ₩54,442 | +0.66% | 1.3만 |
|---|
| 2025.12.09 | ₩53,586 | ₩55,625 | ₩53,122 | ₩54,817 | +2.30% | 1.1만 |
|---|
| 2025.12.08 | ₩53,653 | ₩53,653 | ₩52,808 | ₩53,416 | -0.44% | 6.6천 |
|---|
| 2025.12.05 | ₩53,506 | ₩53,546 | ₩51,950 | ₩52,606 | -1.68% | 1.1만 |
|---|
| 2025.12.04 | ₩54,514 | ₩54,646 | ₩53,720 | ₩54,497 | -0.03% | 6.1천 |
|---|
| 2025.12.03 | ₩54,690 | ₩54,820 | ₩54,646 | ₩54,734 | +0.08% | 7.8천 |
|---|
| 2025.12.02 | ₩54,834 | ₩54,834 | ₩54,619 | ₩54,706 | -0.23% | 7.9천 |
|---|
| 2025.12.01 | ₩54,726 | ₩54,834 | ₩54,606 | ₩54,709 | -0.03% | 8천 |
|---|
| 2025.11.28 | ₩54,887 | ₩54,887 | ₩54,606 | ₩54,726 | -0.29% | 2.4천 |
|---|
| 2025.11.26 | ₩54,592 | ₩54,805 | ₩54,592 | ₩54,699 | +0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩54,793 | ₩54,819 | ₩54,592 | ₩54,693 | -0.18% | 7.3천 |
|---|
| 2025.11.24 | ₩54,525 | ₩54,807 | ₩54,525 | ₩54,713 | +0.34% | 9.1천 |
|---|
| 2025.11.21 | ₩54,498 | ₩54,767 | ₩54,485 | ₩54,659 | +0.30% | 1.4만 |
|---|
| 2025.11.20 | ₩54,740 | ₩54,740 | ₩54,565 | ₩54,632 | -0.20% | 4.7천 |
|---|
| 2025.11.19 | ₩54,740 | ₩54,767 | ₩54,525 | ₩54,626 | -0.21% | 2.6만 |
|---|
| 2025.11.18 | ₩54,512 | ₩54,726 | ₩54,509 | ₩54,579 | +0.12% | 3.9만 |
|---|
| 2025.11.17 | ₩54,659 | ₩54,713 | ₩54,525 | ₩54,713 | +0.10% | 1.4만 |
|---|
| 2025.11.14 | ₩54,592 | ₩54,740 | ₩54,498 | ₩54,584 | -0.01% | 1.3만 |
|---|
| 2025.11.13 | ₩54,780 | ₩54,780 | ₩54,488 | ₩54,604 | -0.32% | 4.4천 |
|---|
| 2025.11.12 | ₩54,619 | ₩54,619 | ₩54,485 | ₩54,596 | -0.04% | 1.7천 |
|---|
| 2025.11.11 | ₩54,512 | ₩54,698 | ₩54,471 | ₩54,592 | +0.15% | 4.4천 |
|---|
| 2025.11.10 | ₩54,619 | ₩54,619 | ₩54,485 | ₩54,591 | -0.05% | 4.8천 |
|---|
| 2025.11.07 | ₩54,579 | ₩54,589 | ₩54,500 | ₩54,589 | +0.02% | 4.8천 |
|---|
| 2025.11.06 | ₩54,592 | ₩54,673 | ₩54,485 | ₩54,642 | +0.09% | 2.4천 |
|---|
| 2025.11.05 | ₩54,606 | ₩54,713 | ₩54,458 | ₩54,501 | -0.19% | 1.5만 |
|---|
| 2025.11.04 | ₩54,458 | ₩54,673 | ₩54,458 | ₩54,602 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩54,525 | ₩54,565 | ₩54,458 | ₩54,561 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩54,485 | ₩55,102 | ₩53,975 | ₩54,611 | +0.23% | 5.8천 |
|---|
| 2025.10.30 | ₩53,895 | ₩53,895 | ₩52,862 | ₩53,008 | -1.65% | 2만 |
|---|
| 2025.10.29 | ₩56,524 | ₩56,524 | ₩54,471 | ₩54,968 | -2.75% | 1.6만 |
|---|
| 2025.10.28 | ₩56,457 | ₩56,604 | ₩56,450 | ₩56,495 | +0.07% | 2.7천 |
|---|
| 2025.10.27 | ₩56,510 | ₩56,618 | ₩56,403 | ₩56,483 | -0.05% | 9.5천 |
|---|
| 2025.10.24 | ₩56,524 | ₩56,591 | ₩56,376 | ₩56,474 | -0.09% | 2.9만 |
|---|
| 2025.10.23 | ₩56,490 | ₩56,490 | ₩56,385 | ₩56,414 | -0.14% | 4천 |
|---|
| 2025.10.22 | ₩56,524 | ₩56,577 | ₩56,443 | ₩56,508 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩56,390 | ₩56,532 | ₩56,363 | ₩56,532 | +0.25% | 4.7천 |
|---|
| 2025.10.20 | ₩56,497 | ₩56,497 | ₩56,377 | ₩56,457 | -0.07% | 6.8천 |
|---|
| 2025.10.17 | ₩56,483 | ₩56,563 | ₩56,349 | ₩56,443 | -0.07% | 1.2만 |
|---|
| 2025.10.16 | ₩56,449 | ₩56,564 | ₩56,336 | ₩56,423 | -0.05% | 9.6천 |
|---|
| 2025.10.15 | ₩56,510 | ₩56,510 | ₩56,443 | ₩56,443 | -0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩55,612 | ₩56,939 | ₩55,303 | ₩56,426 | +1.46% | 8.9천 |
|---|
| 2025.10.13 | ₩57,355 | ₩58,065 | ₩56,939 | ₩58,065 | +1.24% | 1.6만 |
|---|
| 2025.10.10 | ₩61,098 | ₩61,540 | ₩58,254 | ₩58,254 | -4.65% | 1.3만 |
|---|