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 | ₩50,508 | ₩50,511 | ₩50,337 | ₩50,417 | -0.18% | 2.7천 |
| 2026.10.08 | ₩50,004 | ₩50,448 | ₩49,748 | ₩50,448 | +0.89% | 2.4천 |
| 2026.10.07 | ₩51,450 | ₩51,450 | ₩51,155 | ₩51,433 | -0.03% | 7.9천 |
| 2026.10.06 | ₩53,025 | ₩53,388 | ₩52,684 | ₩52,780 | -0.46% | 4.5천 |
| 2026.10.05 | ₩53,019 | ₩53,342 | ₩52,644 | ₩52,877 | -0.27% | 8.1천 |
| 2026.10.02 | ₩53,836 | ₩53,958 | ₩51,832 | ₩52,067 | -3.29% | 4.1만 |
| 2026.10.01 | ₩52,107 | ₩52,442 | ₩52,107 | ₩52,214 | +0.21% | 600 |
| 2026.09.30 | ₩51,691 | ₩51,691 | ₩51,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,568 |
| -0.24% |
| 1.1천 |
| 2026.09.29 | ₩52,040 | ₩52,040 | ₩51,168 | ₩51,584 | -0.88% | 4.2천 |
|---|
| 2026.09.28 | ₩51,463 | ₩51,557 | ₩51,155 | ₩51,458 | -0.01% | 2.4천 |
|---|
| 2026.09.25 | ₩51,598 | ₩51,879 | ₩51,598 | ₩51,832 | +0.45% | 1천 |
|---|
| 2026.09.24 | ₩51,624 | ₩52,280 | ₩51,584 | ₩52,182 | +1.08% | 5.7천 |
|---|
| 2026.09.23 | ₩52,764 | ₩52,925 | ₩52,168 | ₩52,168 | -1.13% | 3.6천 |
|---|
| 2026.09.22 | ₩52,912 | ₩53,529 | ₩52,912 | ₩53,273 | +0.68% | 7천 |
|---|
| 2026.09.21 | ₩53,569 | ₩53,569 | ₩53,368 | ₩53,408 | -0.30% | 1.9만 |
|---|
| 2026.09.18 | ₩53,355 | ₩53,554 | ₩53,355 | ₩53,395 | +0.08% | 2천 |
|---|
| 2026.09.17 | ₩53,355 | ₩53,448 | ₩53,355 | ₩53,442 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩53,442 | ₩53,479 | ₩53,442 | ₩53,442 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩53,442 | ₩53,542 | ₩53,368 | ₩53,447 | +0.01% | 2.6천 |
|---|
| 2026.09.14 | ₩53,650 | ₩53,650 | ₩53,435 | ₩53,442 | -0.39% | 2.9천 |
|---|
| 2026.09.11 | ₩53,033 | ₩53,502 | ₩53,033 | ₩53,428 | +0.75% | 2천 |
|---|
| 2026.09.10 | ₩53,415 | ₩53,422 | ₩53,328 | ₩53,419 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩54,910 | ₩54,910 | ₩54,185 | ₩54,185 | -1.32% | 700 |
|---|
| 2026.09.08 | ₩54,374 | ₩54,548 | ₩54,296 | ₩54,296 | -0.14% | 600 |
|---|
| 2026.09.04 | ₩54,736 | ₩55,305 | ₩54,736 | ₩55,305 | +1.04% | 2.7천 |
|---|
| 2026.09.03 | ₩54,320 | ₩56,708 | ₩54,320 | ₩56,708 | +4.40% | 1.8천 |
|---|
| 2026.09.02 | ₩53,650 | ₩53,717 | ₩53,515 | ₩53,548 | -0.19% | 1.7천 |
|---|
| 2026.09.01 | ₩54,320 | ₩54,320 | ₩53,113 | ₩53,564 | -1.39% | 3.5천 |
|---|
| 2026.08.31 | ₩54,012 | ₩54,910 | ₩53,904 | ₩54,719 | +1.31% | 2만 |
|---|
| 2026.08.28 | ₩55,112 | ₩55,152 | ₩53,341 | ₩53,717 | -2.53% | 1.7천 |
|---|
| 2026.08.27 | ₩55,192 | ₩55,983 | ₩54,910 | ₩55,527 | +0.61% | 3.3만 |
|---|
| 2026.08.26 | ₩54,320 | ₩54,575 | ₩54,146 | ₩54,493 | +0.32% | 6.5천 |
|---|
| 2026.08.25 | ₩54,696 | ₩55,205 | ₩54,682 | ₩54,782 | +0.16% | 3.6천 |
|---|
| 2026.08.24 | ₩54,736 | ₩55,541 | ₩54,669 | ₩54,678 | -0.11% | 6.9천 |
|---|
| 2026.08.21 | ₩53,717 | ₩54,119 | ₩53,180 | ₩53,592 | -0.23% | 1.9만 |
|---|
| 2026.08.20 | ₩49,592 | ₩50,551 | ₩49,592 | ₩50,506 | +1.84% | 1.8만 |
|---|
| 2026.08.19 | ₩47,641 | ₩47,641 | ₩47,535 | ₩47,601 | -0.08% | 1천 |
|---|
| 2026.08.18 | ₩47,601 | ₩47,601 | ₩47,601 | ₩47,601 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,594 | ₩47,594 | ₩47,594 | ₩47,594 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩47,507 | ₩47,594 | ₩47,507 | ₩47,594 | +0.18% | 500 |
|---|
| 2026.08.13 | ₩47,614 | ₩47,681 | ₩47,534 | ₩47,580 | -0.07% | 6.3천 |
|---|
| 2026.08.12 | ₩47,652 | ₩47,668 | ₩47,495 | ₩47,583 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩47,949 | ₩47,949 | ₩47,627 | ₩47,658 | -0.61% | 2.5천 |
|---|
| 2026.08.10 | ₩48,043 | ₩48,124 | ₩48,043 | ₩48,070 | +0.06% | 1천 |
|---|
| 2026.08.07 | ₩48,066 | ₩48,137 | ₩48,063 | ₩48,070 | +0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩48,050 | ₩48,050 | ₩48,050 | ₩48,050 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,990 | ₩48,057 | ₩47,990 | ₩48,057 | +0.14% | 600 |
|---|
| 2026.08.04 | ₩47,708 | ₩48,124 | ₩47,708 | ₩48,050 | +0.72% | 3.4천 |
|---|
| 2026.08.03 | ₩48,070 | ₩48,070 | ₩48,057 | ₩48,057 | -0.03% | 500 |
|---|
| 2026.07.31 | ₩47,641 | ₩48,073 | ₩47,547 | ₩48,034 | +0.82% | 1.6천 |
|---|
| 2026.07.30 | ₩49,519 | ₩49,519 | ₩49,507 | ₩49,507 | -0.02% | 600 |
|---|
| 2026.07.29 | ₩49,250 | ₩49,250 | ₩48,560 | ₩48,560 | -1.40% | 1천 |
|---|
| 2026.07.28 | ₩48,750 | ₩48,750 | ₩48,750 | ₩48,750 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,908 | ₩49,908 | ₩49,210 | ₩49,599 | -0.62% | 3.1천 |
|---|
| 2026.07.24 | ₩49,063 | ₩49,063 | ₩48,647 | ₩48,987 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩49,476 | ₩49,476 | ₩49,476 | ₩49,476 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩50,377 | ₩50,639 | ₩50,377 | ₩50,378 | +0.00% | 600 |
|---|
| 2026.07.21 | ₩50,927 | ₩50,927 | ₩50,740 | ₩50,773 | -0.30% | 1천 |
|---|
| 2026.07.20 | ₩49,291 | ₩49,867 | ₩48,955 | ₩49,792 | +1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩48,244 | ₩49,068 | ₩48,244 | ₩49,068 | +1.71% | 500 |
|---|
| 2026.07.16 | ₩49,143 | ₩49,151 | ₩49,143 | ₩49,151 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩49,800 | ₩49,800 | ₩49,612 | ₩49,690 | -0.22% | 800 |
|---|
| 2026.07.14 | ₩48,903 | ₩49,706 | ₩48,902 | ₩49,441 | +1.10% | 1.8천 |
|---|
| 2026.07.13 | ₩47,748 | ₩47,963 | ₩47,574 | ₩47,574 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩48,674 | ₩48,857 | ₩48,674 | ₩48,857 | +0.38% | 900 |
|---|
| 2026.07.09 | ₩48,137 | ₩48,341 | ₩48,126 | ₩48,341 | +0.42% | 500 |
|---|
| 2026.07.08 | ₩47,064 | ₩47,550 | ₩47,064 | ₩47,550 | +1.03% | 900 |
|---|
| 2026.07.07 | ₩48,365 | ₩48,778 | ₩48,144 | ₩48,778 | +0.85% | 1.7천 |
|---|
| 2026.07.06 | ₩48,620 | ₩48,687 | ₩48,620 | ₩48,687 | +0.14% | 1.2천 |
|---|
| 2026.07.02 | ₩48,607 | ₩48,739 | ₩48,607 | ₩48,674 | +0.14% | 800 |
|---|
| 2026.07.01 | ₩48,687 | ₩48,739 | ₩48,674 | ₩48,674 | -0.03% | 1.5천 |
|---|
| 2026.06.30 | ₩48,687 | ₩48,700 | ₩48,687 | ₩48,687 | 0.00% | 2.1천 |
|---|
| 2026.06.29 | ₩48,593 | ₩48,714 | ₩48,581 | ₩48,707 | +0.23% | 4.5천 |
|---|
| 2026.06.26 | ₩48,647 | ₩48,647 | ₩48,580 | ₩48,647 | 0.00% | 2.4천 |
|---|
| 2026.06.25 | ₩48,580 | ₩48,714 | ₩48,580 | ₩48,647 | +0.14% | 1.9천 |
|---|
| 2026.06.24 | ₩48,620 | ₩48,620 | ₩48,472 | ₩48,572 | -0.10% | 1.1천 |
|---|
| 2026.06.23 | ₩50,457 | ₩50,927 | ₩50,457 | ₩50,644 | +0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩52,323 | ₩52,389 | ₩52,322 | ₩52,389 | +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 | ₩52,335 | ₩52,362 | ₩52,282 | ₩52,327 | -0.02% | 2천 |
|---|
| 2026.06.15 | ₩52,469 | ₩52,469 | ₩52,355 | ₩52,355 | -0.22% | 3.5천 |
|---|
| 2026.06.12 | ₩52,282 | ₩52,429 | ₩52,282 | ₩52,342 | +0.12% | 1.6천 |
|---|
| 2026.06.11 | ₩52,402 | ₩52,414 | ₩52,255 | ₩52,375 | -0.05% | 6.5천 |
|---|
| 2026.06.10 | ₩52,563 | ₩52,563 | ₩52,304 | ₩52,342 | -0.42% | 1.1천 |
|---|
| 2026.06.09 | ₩52,241 | ₩52,402 | ₩52,241 | ₩52,379 | +0.26% | 1.7천 |
|---|
| 2026.06.08 | ₩52,322 | ₩52,402 | ₩52,241 | ₩52,322 | 0.00% | 3.9천 |
|---|
| 2026.06.05 | ₩52,255 | ₩52,374 | ₩52,241 | ₩52,353 | +0.19% | 4.1천 |
|---|
| 2026.06.04 | ₩52,295 | ₩52,335 | ₩52,288 | ₩52,288 | -0.01% | 1.6천 |
|---|
| 2026.06.03 | ₩52,244 | ₩52,355 | ₩52,244 | ₩52,307 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩52,282 | ₩52,349 | ₩52,241 | ₩52,308 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩52,295 | ₩52,295 | ₩52,188 | ₩52,288 | -0.01% | 2.6천 |
|---|
| 2026.05.29 | ₩52,188 | ₩52,361 | ₩52,188 | ₩52,228 | +0.08% | 1.6천 |
|---|
| 2026.05.28 | ₩52,268 | ₩52,288 | ₩52,188 | ₩52,267 | -0.00% | 6.3천 |
|---|
| 2026.05.27 | ₩52,214 | ₩52,347 | ₩52,214 | ₩52,275 | +0.12% | 2천 |
|---|
| 2026.05.26 | ₩52,389 | ₩52,389 | ₩52,201 | ₩52,201 | -0.36% | 1천 |
|---|
| 2026.05.22 | ₩52,201 | ₩52,261 | ₩52,201 | ₩52,261 | +0.12% | 1천 |
|---|
| 2026.05.21 | ₩52,228 | ₩52,282 | ₩52,201 | ₩52,282 | +0.10% | 4.7천 |
|---|
| 2026.05.20 | ₩52,362 | ₩52,456 | ₩52,233 | ₩52,275 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩52,347 | ₩52,389 | ₩52,282 | ₩52,282 | -0.13% | 5.8천 |
|---|
| 2026.05.18 | ₩52,456 | ₩52,456 | ₩51,738 | ₩52,284 | -0.33% | 5.3천 |
|---|
| 2026.05.15 | ₩53,788 | ₩53,837 | ₩53,788 | ₩53,837 | +0.09% | 700 |
|---|
| 2026.05.14 | ₩54,627 | ₩55,464 | ₩54,627 | ₩55,464 | +1.53% | 900 |
|---|
| 2026.05.13 | ₩54,481 | ₩54,481 | ₩53,663 | ₩54,173 | -0.57% | 3.3천 |
|---|
| 2026.05.12 | ₩55,035 | ₩55,035 | ₩55,035 | ₩55,035 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩55,152 | ₩55,957 | ₩54,830 | ₩55,782 | +1.14% | 7천 |
|---|
| 2026.05.08 | ₩54,348 | ₩54,709 | ₩54,240 | ₩54,586 | +0.44% | 2.7천 |
|---|
| 2026.05.07 | ₩55,085 | ₩55,085 | ₩54,401 | ₩54,582 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩56,024 | ₩56,024 | ₩55,313 | ₩55,554 | -0.84% | 3.8천 |
|---|
| 2026.05.05 | ₩55,621 | ₩55,822 | ₩55,487 | ₩55,822 | +0.36% | 2.3천 |
|---|
| 2026.05.04 | ₩53,840 | ₩55,004 | ₩53,690 | ₩54,662 | +1.53% | 5.8천 |
|---|
| 2026.05.01 | ₩53,395 | ₩53,804 | ₩53,395 | ₩53,537 | +0.27% | 7.9천 |
|---|
| 2026.04.30 | ₩52,040 | ₩52,194 | ₩51,973 | ₩52,143 | +0.20% | 4.6천 |
|---|
| 2026.04.29 | ₩52,402 | ₩52,402 | ₩51,115 | ₩51,466 | -1.79% | 6.8천 |
|---|
| 2026.04.28 | ₩52,040 | ₩52,095 | ₩52,040 | ₩52,095 | +0.11% | 600 |
|---|
| 2026.04.27 | ₩53,113 | ₩53,204 | ₩52,282 | ₩52,438 | -1.27% | 2.7천 |
|---|
| 2026.04.24 | ₩53,289 | ₩53,289 | ₩52,912 | ₩52,978 | -0.58% | 5.6천 |
|---|
| 2026.04.23 | ₩53,194 | ₩53,194 | ₩53,002 | ₩53,108 | -0.16% | 900 |
|---|
| 2026.04.22 | ₩54,025 | ₩54,051 | ₩53,904 | ₩53,923 | -0.19% | 4.9천 |
|---|
| 2026.04.21 | ₩51,745 | ₩51,745 | ₩51,241 | ₩51,241 | -0.97% | 1.1천 |
|---|
| 2026.04.20 | ₩51,368 | ₩52,149 | ₩51,368 | ₩52,149 | +1.52% | 2.5천 |
|---|
| 2026.04.17 | ₩53,448 | ₩53,462 | ₩52,697 | ₩52,932 | -0.97% | 4천 |
|---|
| 2026.04.16 | ₩51,195 | ₩51,548 | ₩50,645 | ₩51,548 | +0.69% | 2.2천 |
|---|
| 2026.04.15 | ₩50,875 | ₩51,336 | ₩50,417 | ₩51,335 | +0.90% | 9천 |
|---|
| 2026.04.14 | ₩51,638 | ₩52,067 | ₩50,565 | ₩50,786 | -1.65% | 2.9천 |
|---|
| 2026.04.13 | ₩48,566 | ₩50,223 | ₩48,566 | ₩50,223 | +3.41% | 6천 |
|---|
| 2026.04.10 | ₩49,988 | ₩50,162 | ₩49,788 | ₩50,091 | +0.21% | 4.5천 |
|---|
| 2026.04.09 | ₩48,379 | ₩49,505 | ₩48,285 | ₩49,343 | +1.99% | 3.1천 |
|---|
| 2026.04.08 | ₩48,888 | ₩48,888 | ₩48,714 | ₩48,761 | -0.26% | 4.4천 |
|---|
| 2026.04.07 | ₩48,700 | ₩48,835 | ₩48,700 | ₩48,781 | +0.17% | 1.2천 |
|---|
| 2026.04.06 | ₩48,969 | ₩48,969 | ₩48,754 | ₩48,770 | -0.41% | 4.2천 |
|---|
| 2026.04.02 | ₩48,835 | ₩48,835 | ₩48,747 | ₩48,747 | -0.18% | 4천 |
|---|
| 2026.04.01 | ₩48,674 | ₩48,875 | ₩48,674 | ₩48,704 | +0.06% | 2.1천 |
|---|
| 2026.03.31 | ₩48,835 | ₩48,875 | ₩48,767 | ₩48,843 | +0.02% | 3천 |
|---|
| 2026.03.30 | ₩48,674 | ₩48,821 | ₩48,620 | ₩48,727 | +0.11% | 1.6천 |
|---|
| 2026.03.27 | ₩48,704 | ₩48,808 | ₩48,704 | ₩48,714 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩49,237 | ₩49,317 | ₩48,499 | ₩48,759 | -0.97% | 1.8천 |
|---|
| 2026.03.25 | ₩50,364 | ₩50,365 | ₩50,364 | ₩50,365 | +0.00% | 2.3천 |
|---|
| 2026.03.24 | ₩49,921 | ₩49,921 | ₩49,308 | ₩49,308 | -1.23% | 400 |
|---|
| 2026.03.23 | ₩50,471 | ₩50,867 | ₩50,149 | ₩50,297 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩49,706 | ₩49,944 | ₩49,438 | ₩49,944 | +0.48% | 2.3천 |
|---|
| 2026.03.19 | ₩49,559 | ₩50,136 | ₩49,277 | ₩49,948 | +0.78% | 4.2만 |
|---|
| 2026.03.18 | ₩51,530 | ₩51,530 | ₩50,525 | ₩50,525 | -1.95% | 1.2만 |
|---|
| 2026.03.17 | ₩52,657 | ₩53,294 | ₩52,536 | ₩53,086 | +0.82% | 4.3천 |
|---|
| 2026.03.16 | ₩52,845 | ₩53,140 | ₩52,255 | ₩52,724 | -0.23% | 5.1천 |
|---|
| 2026.03.13 | ₩52,054 | ₩52,657 | ₩50,685 | ₩50,685 | -2.63% | 6.2천 |
|---|
| 2026.03.12 | ₩50,739 | ₩50,739 | ₩49,626 | ₩50,229 | -1.00% | 1.9천 |
|---|
| 2026.03.11 | ₩50,216 | ₩50,440 | ₩50,216 | ₩50,440 | +0.45% | 300 |
|---|
| 2026.03.10 | ₩50,189 | ₩50,967 | ₩49,921 | ₩49,937 | -0.50% | 1.2천 |
|---|
| 2026.03.09 | ₩48,888 | ₩49,485 | ₩48,888 | ₩49,210 | +0.66% | 2천 |
|---|
| 2026.03.06 | ₩49,009 | ₩49,009 | ₩48,399 | ₩48,621 | -0.79% | 7.7천 |
|---|
| 2026.03.05 | ₩50,820 | ₩50,871 | ₩50,578 | ₩50,871 | +0.10% | 3.4천 |
|---|
| 2026.03.04 | ₩51,101 | ₩52,818 | ₩51,007 | ₩52,147 | +2.05% | 1.3만 |
|---|
| 2026.03.03 | ₩48,734 | ₩48,761 | ₩48,734 | ₩48,761 | +0.06% | 500 |
|---|
| 2026.03.02 | ₩48,660 | ₩48,835 | ₩48,660 | ₩48,761 | +0.21% | 4.7천 |
|---|
| 2026.02.27 | ₩48,633 | ₩48,754 | ₩48,633 | ₩48,743 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩48,727 | ₩48,835 | ₩48,727 | ₩48,747 | +0.04% | 1.3천 |
|---|
| 2026.02.25 | ₩48,741 | ₩48,835 | ₩48,647 | ₩48,700 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩48,734 | ₩48,794 | ₩48,660 | ₩48,678 | -0.12% | 3천 |
|---|
| 2026.02.23 | ₩48,539 | ₩48,794 | ₩48,539 | ₩48,751 | +0.44% | 4.9만 |
|---|
| 2026.02.20 | ₩48,553 | ₩48,688 | ₩48,553 | ₩48,566 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩48,580 | ₩48,580 | ₩48,566 | ₩48,566 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩48,580 | ₩48,727 | ₩48,580 | ₩48,580 | 0.00% | 2.4천 |
|---|
| 2026.02.17 | ₩48,593 | ₩48,700 | ₩48,553 | ₩48,553 | -0.08% | 7.2천 |
|---|
| 2026.02.13 | ₩48,647 | ₩48,647 | ₩48,539 | ₩48,539 | -0.22% | 2.1천 |
|---|
| 2026.02.12 | ₩48,613 | ₩48,687 | ₩48,613 | ₩48,662 | +0.10% | 3천 |
|---|
| 2026.02.11 | ₩48,620 | ₩48,700 | ₩48,613 | ₩48,613 | -0.01% | 2.2천 |
|---|
| 2026.02.10 | ₩48,644 | ₩48,660 | ₩48,539 | ₩48,607 | -0.08% | 2.7천 |
|---|
| 2026.02.09 | ₩48,513 | ₩48,754 | ₩48,513 | ₩48,566 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩49,291 | ₩49,291 | ₩48,526 | ₩48,607 | -1.39% | 6.3천 |
|---|
| 2026.02.05 | ₩48,499 | ₩48,674 | ₩48,486 | ₩48,499 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩48,499 | ₩48,687 | ₩48,486 | ₩48,499 | 0.00% | 1.2만 |
|---|
| 2026.02.03 | ₩48,672 | ₩48,674 | ₩48,486 | ₩48,499 | -0.36% | 4.1천 |
|---|
| 2026.02.02 | ₩48,553 | ₩48,674 | ₩48,513 | ₩48,580 | +0.06% | 6천 |
|---|
| 2026.01.30 | ₩48,513 | ₩48,660 | ₩48,486 | ₩48,518 | +0.01% | 4.5천 |
|---|
| 2026.01.29 | ₩48,660 | ₩48,660 | ₩48,526 | ₩48,553 | -0.22% | 7.4천 |
|---|
| 2026.01.28 | ₩48,486 | ₩48,593 | ₩48,486 | ₩48,553 | +0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩48,526 | ₩48,553 | ₩48,472 | ₩48,553 | +0.06% | 3.7천 |
|---|
| 2026.01.26 | ₩48,459 | ₩48,593 | ₩48,459 | ₩48,459 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩48,633 | ₩48,633 | ₩48,446 | ₩48,459 | -0.36% | 9.2천 |
|---|
| 2026.01.22 | ₩48,365 | ₩48,633 | ₩48,285 | ₩48,499 | +0.28% | 3.7천 |
|---|
| 2026.01.21 | ₩48,674 | ₩49,076 | ₩47,576 | ₩48,938 | +0.54% | 8.7천 |
|---|
| 2026.01.20 | ₩49,344 | ₩49,452 | ₩48,486 | ₩48,604 | -1.50% | 8.2천 |
|---|
| 2026.01.16 | ₩52,013 | ₩52,013 | ₩51,369 | ₩51,785 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩52,578 | ₩52,644 | ₩51,698 | ₩51,709 | -1.65% | 8.2천 |
|---|
| 2026.01.14 | ₩51,946 | ₩53,200 | ₩51,946 | ₩53,180 | +2.38% | 1만 |
|---|
| 2026.01.13 | ₩50,390 | ₩51,364 | ₩50,390 | ₩51,302 | +1.81% | 6천 |
|---|
| 2026.01.12 | ₩48,915 | ₩50,068 | ₩48,915 | ₩49,659 | +1.52% | 3.6천 |
|---|
| 2026.01.09 | ₩49,143 | ₩49,800 | ₩48,888 | ₩48,969 | -0.35% | 3.5천 |
|---|
| 2026.01.08 | ₩48,700 | ₩49,720 | ₩48,700 | ₩49,411 | +1.46% | 3천 |
|---|
| 2026.01.07 | ₩49,827 | ₩50,060 | ₩49,398 | ₩49,398 | -0.86% | 1.7만 |
|---|
| 2026.01.06 | ₩52,040 | ₩52,040 | ₩49,909 | ₩50,329 | -3.29% | 5.1천 |
|---|
| 2026.01.05 | ₩50,444 | ₩51,477 | ₩50,444 | ₩51,253 | +1.60% | 1.7만 |
|---|
| 2026.01.02 | ₩49,103 | ₩49,103 | ₩48,835 | ₩48,898 | -0.42% | 7천 |
|---|
| 2025.12.31 | ₩48,821 | ₩48,902 | ₩48,794 | ₩48,895 | +0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩48,835 | ₩49,009 | ₩48,808 | ₩48,914 | +0.16% | 1.5만 |
|---|
| 2025.12.29 | ₩48,794 | ₩48,995 | ₩48,794 | ₩48,888 | +0.19% | 2.2만 |
|---|
| 2025.12.26 | ₩49,036 | ₩49,036 | ₩48,848 | ₩48,849 | -0.38% | 6.3만 |
|---|
| 2025.12.24 | ₩50,659 | ₩50,672 | ₩50,498 | ₩50,574 | -0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩50,672 | ₩50,672 | ₩50,511 | ₩50,578 | -0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩50,659 | ₩50,659 | ₩50,457 | ₩50,553 | -0.21% | 1.8만 |
|---|
| 2025.12.19 | ₩50,659 | ₩50,659 | ₩50,431 | ₩50,573 | -0.17% | 1.1만 |
|---|
| 2025.12.18 | ₩50,618 | ₩50,645 | ₩50,431 | ₩50,557 | -0.12% | 4천 |
|---|
| 2025.12.17 | ₩50,515 | ₩50,596 | ₩50,515 | ₩50,525 | +0.02% | 3천 |
|---|
| 2025.12.16 | ₩50,491 | ₩50,592 | ₩50,404 | ₩50,496 | +0.01% | 4.6천 |
|---|
| 2025.12.15 | ₩52,644 | ₩52,868 | ₩50,282 | ₩50,529 | -4.02% | 7.1천 |
|---|
| 2025.12.12 | ₩54,468 | ₩54,468 | ₩52,845 | ₩52,979 | -2.73% | 6.2천 |
|---|
| 2025.12.11 | ₩52,952 | ₩54,092 | ₩52,570 | ₩54,092 | +2.15% | 6.8천 |
|---|
| 2025.12.10 | ₩54,079 | ₩55,199 | ₩53,931 | ₩54,438 | +0.66% | 1.3만 |
|---|
| 2025.12.09 | ₩53,583 | ₩55,621 | ₩53,118 | ₩54,814 | +2.30% | 1.1만 |
|---|
| 2025.12.08 | ₩53,650 | ₩53,650 | ₩52,805 | ₩53,412 | -0.44% | 6.6천 |
|---|
| 2025.12.05 | ₩53,502 | ₩53,542 | ₩51,946 | ₩52,602 | -1.68% | 1.1만 |
|---|
| 2025.12.04 | ₩54,511 | ₩54,642 | ₩53,717 | ₩54,493 | -0.03% | 6.1천 |
|---|
| 2025.12.03 | ₩54,686 | ₩54,816 | ₩54,642 | ₩54,731 | +0.08% | 7.8천 |
|---|
| 2025.12.02 | ₩54,830 | ₩54,830 | ₩54,615 | ₩54,702 | -0.23% | 7.9천 |
|---|
| 2025.12.01 | ₩54,723 | ₩54,830 | ₩54,602 | ₩54,705 | -0.03% | 8천 |
|---|
| 2025.11.28 | ₩54,884 | ₩54,884 | ₩54,602 | ₩54,723 | -0.29% | 2.4천 |
|---|
| 2025.11.26 | ₩54,588 | ₩54,802 | ₩54,588 | ₩54,696 | +0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩54,790 | ₩54,815 | ₩54,588 | ₩54,689 | -0.18% | 7.3천 |
|---|
| 2025.11.24 | ₩54,521 | ₩54,803 | ₩54,521 | ₩54,709 | +0.34% | 9.1천 |
|---|
| 2025.11.21 | ₩54,495 | ₩54,763 | ₩54,481 | ₩54,656 | +0.30% | 1.4만 |
|---|
| 2025.11.20 | ₩54,736 | ₩54,736 | ₩54,562 | ₩54,629 | -0.20% | 4.7천 |
|---|
| 2025.11.19 | ₩54,736 | ₩54,763 | ₩54,521 | ₩54,622 | -0.21% | 2.6만 |
|---|
| 2025.11.18 | ₩54,508 | ₩54,723 | ₩54,505 | ₩54,575 | +0.12% | 3.9만 |
|---|
| 2025.11.17 | ₩54,656 | ₩54,709 | ₩54,521 | ₩54,709 | +0.10% | 1.4만 |
|---|
| 2025.11.14 | ₩54,588 | ₩54,736 | ₩54,495 | ₩54,580 | -0.01% | 1.3만 |
|---|
| 2025.11.13 | ₩54,776 | ₩54,776 | ₩54,484 | ₩54,601 | -0.32% | 4.4천 |
|---|
| 2025.11.12 | ₩54,615 | ₩54,615 | ₩54,481 | ₩54,592 | -0.04% | 1.7천 |
|---|
| 2025.11.11 | ₩54,508 | ₩54,694 | ₩54,468 | ₩54,588 | +0.15% | 4.4천 |
|---|
| 2025.11.10 | ₩54,615 | ₩54,615 | ₩54,481 | ₩54,587 | -0.05% | 4.8천 |
|---|
| 2025.11.07 | ₩54,575 | ₩54,586 | ₩54,496 | ₩54,586 | +0.02% | 4.8천 |
|---|
| 2025.11.06 | ₩54,588 | ₩54,669 | ₩54,481 | ₩54,638 | +0.09% | 2.4천 |
|---|
| 2025.11.05 | ₩54,602 | ₩54,709 | ₩54,454 | ₩54,497 | -0.19% | 1.5만 |
|---|
| 2025.11.04 | ₩54,454 | ₩54,669 | ₩54,454 | ₩54,598 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩54,521 | ₩54,562 | ₩54,454 | ₩54,558 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩54,481 | ₩55,098 | ₩53,971 | ₩54,607 | +0.23% | 5.8천 |
|---|
| 2025.10.30 | ₩53,891 | ₩53,891 | ₩52,858 | ₩53,004 | -1.65% | 2만 |
|---|
| 2025.10.29 | ₩56,520 | ₩56,520 | ₩54,468 | ₩54,964 | -2.75% | 1.6만 |
|---|
| 2025.10.28 | ₩56,453 | ₩56,600 | ₩56,446 | ₩56,492 | +0.07% | 2.7천 |
|---|
| 2025.10.27 | ₩56,506 | ₩56,614 | ₩56,399 | ₩56,480 | -0.05% | 9.5천 |
|---|
| 2025.10.24 | ₩56,520 | ₩56,587 | ₩56,372 | ₩56,470 | -0.09% | 2.9만 |
|---|
| 2025.10.23 | ₩56,486 | ₩56,486 | ₩56,382 | ₩56,410 | -0.14% | 4천 |
|---|
| 2025.10.22 | ₩56,520 | ₩56,574 | ₩56,439 | ₩56,504 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩56,386 | ₩56,528 | ₩56,359 | ₩56,528 | +0.25% | 4.7천 |
|---|
| 2025.10.20 | ₩56,493 | ₩56,493 | ₩56,374 | ₩56,453 | -0.07% | 6.8천 |
|---|
| 2025.10.17 | ₩56,480 | ₩56,559 | ₩56,345 | ₩56,439 | -0.07% | 1.2만 |
|---|
| 2025.10.16 | ₩56,445 | ₩56,560 | ₩56,332 | ₩56,419 | -0.05% | 9.6천 |
|---|
| 2025.10.15 | ₩56,506 | ₩56,506 | ₩56,439 | ₩56,439 | -0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩55,608 | ₩56,936 | ₩55,299 | ₩56,422 | +1.46% | 8.9천 |
|---|
| 2025.10.13 | ₩57,351 | ₩58,061 | ₩56,936 | ₩58,061 | +1.24% | 1.6만 |
|---|
| 2025.10.10 | ₩61,093 | ₩61,536 | ₩58,250 | ₩58,250 | -4.65% | 1.3만 |
|---|