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 | ₩50,462 | ₩50,465 | ₩50,291 | ₩50,371 | -0.18% | 2.7천 |
| 2026.10.08 | ₩49,959 | ₩50,402 | ₩49,703 | ₩50,402 | +0.89% | 2.4천 |
| 2026.10.07 | ₩51,403 | ₩51,403 | ₩51,108 | ₩51,386 | -0.03% | 7.9천 |
| 2026.10.06 | ₩52,976 | ₩53,339 | ₩52,636 | ₩52,732 | -0.46% | 4.5천 |
| 2026.10.05 | ₩52,971 | ₩53,294 | ₩52,596 | ₩52,829 | -0.27% | 8.1천 |
| 2026.10.02 | ₩53,787 | ₩53,909 | ₩51,785 | ₩52,020 | -3.29% | 4.1만 |
| 2026.10.01 | ₩52,060 | ₩52,395 | ₩52,060 | ₩52,167 | +0.21% | 600 |
| 2026.09.30 | ₩51,644 | ₩51,644 | ₩51,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,521 |
| -0.24% |
| 1.1천 |
| 2026.09.29 | ₩51,993 | ₩51,993 | ₩51,122 | ₩51,537 | -0.88% | 4.2천 |
|---|
| 2026.09.28 | ₩51,417 | ₩51,510 | ₩51,108 | ₩51,411 | -0.01% | 2.4천 |
|---|
| 2026.09.25 | ₩51,551 | ₩51,832 | ₩51,551 | ₩51,785 | +0.45% | 1천 |
|---|
| 2026.09.24 | ₩51,577 | ₩52,233 | ₩51,537 | ₩52,135 | +1.08% | 5.7천 |
|---|
| 2026.09.23 | ₩52,716 | ₩52,877 | ₩52,120 | ₩52,120 | -1.13% | 3.6천 |
|---|
| 2026.09.22 | ₩52,864 | ₩53,480 | ₩52,864 | ₩53,224 | +0.68% | 7천 |
|---|
| 2026.09.21 | ₩53,520 | ₩53,520 | ₩53,319 | ₩53,360 | -0.30% | 1.9만 |
|---|
| 2026.09.18 | ₩53,306 | ₩53,506 | ₩53,306 | ₩53,346 | +0.08% | 2천 |
|---|
| 2026.09.17 | ₩53,306 | ₩53,400 | ₩53,306 | ₩53,393 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩53,393 | ₩53,431 | ₩53,393 | ₩53,393 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩53,393 | ₩53,494 | ₩53,319 | ₩53,398 | +0.01% | 2.6천 |
|---|
| 2026.09.14 | ₩53,601 | ₩53,601 | ₩53,386 | ₩53,393 | -0.39% | 2.9천 |
|---|
| 2026.09.11 | ₩52,984 | ₩53,453 | ₩52,984 | ₩53,380 | +0.75% | 2천 |
|---|
| 2026.09.10 | ₩53,366 | ₩53,373 | ₩53,279 | ₩53,370 | +0.01% | 700 |
|---|
| 2026.09.09 | ₩54,860 | ₩54,860 | ₩54,135 | ₩54,135 | -1.32% | 700 |
|---|
| 2026.09.08 | ₩54,324 | ₩54,499 | ₩54,247 | ₩54,247 | -0.14% | 600 |
|---|
| 2026.09.04 | ₩54,686 | ₩55,254 | ₩54,686 | ₩55,254 | +1.04% | 2.7천 |
|---|
| 2026.09.03 | ₩54,271 | ₩56,656 | ₩54,271 | ₩56,656 | +4.40% | 1.8천 |
|---|
| 2026.09.02 | ₩53,601 | ₩53,668 | ₩53,467 | ₩53,499 | -0.19% | 1.7천 |
|---|
| 2026.09.01 | ₩54,271 | ₩54,271 | ₩53,065 | ₩53,515 | -1.39% | 3.5천 |
|---|
| 2026.08.31 | ₩53,963 | ₩54,860 | ₩53,855 | ₩54,669 | +1.31% | 2만 |
|---|
| 2026.08.28 | ₩55,061 | ₩55,102 | ₩53,293 | ₩53,668 | -2.53% | 1.7천 |
|---|
| 2026.08.27 | ₩55,142 | ₩55,932 | ₩54,860 | ₩55,477 | +0.61% | 3.3만 |
|---|
| 2026.08.26 | ₩54,271 | ₩54,525 | ₩54,097 | ₩54,444 | +0.32% | 6.5천 |
|---|
| 2026.08.25 | ₩54,646 | ₩55,155 | ₩54,633 | ₩54,732 | +0.16% | 3.6천 |
|---|
| 2026.08.24 | ₩54,686 | ₩55,490 | ₩54,619 | ₩54,629 | -0.11% | 6.9천 |
|---|
| 2026.08.21 | ₩53,668 | ₩54,070 | ₩53,132 | ₩53,543 | -0.23% | 1.9만 |
|---|
| 2026.08.20 | ₩49,547 | ₩50,505 | ₩49,547 | ₩50,460 | +1.84% | 1.8만 |
|---|
| 2026.08.19 | ₩47,598 | ₩47,598 | ₩47,492 | ₩47,557 | -0.08% | 1천 |
|---|
| 2026.08.18 | ₩47,557 | ₩47,557 | ₩47,557 | ₩47,557 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,551 | ₩47,551 | ₩47,551 | ₩47,551 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩47,464 | ₩47,551 | ₩47,464 | ₩47,551 | +0.18% | 500 |
|---|
| 2026.08.13 | ₩47,571 | ₩47,638 | ₩47,490 | ₩47,537 | -0.07% | 6.3천 |
|---|
| 2026.08.12 | ₩47,608 | ₩47,624 | ₩47,451 | ₩47,540 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩47,906 | ₩47,906 | ₩47,584 | ₩47,615 | -0.61% | 2.5천 |
|---|
| 2026.08.10 | ₩48,000 | ₩48,080 | ₩48,000 | ₩48,026 | +0.06% | 1천 |
|---|
| 2026.08.07 | ₩48,022 | ₩48,093 | ₩48,020 | ₩48,026 | +0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩48,006 | ₩48,006 | ₩48,006 | ₩48,006 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,946 | ₩48,013 | ₩47,946 | ₩48,013 | +0.14% | 600 |
|---|
| 2026.08.04 | ₩47,665 | ₩48,080 | ₩47,665 | ₩48,006 | +0.72% | 3.4천 |
|---|
| 2026.08.03 | ₩48,026 | ₩48,026 | ₩48,013 | ₩48,013 | -0.03% | 500 |
|---|
| 2026.07.31 | ₩47,598 | ₩48,029 | ₩47,504 | ₩47,990 | +0.82% | 1.6천 |
|---|
| 2026.07.30 | ₩49,474 | ₩49,474 | ₩49,461 | ₩49,461 | -0.02% | 600 |
|---|
| 2026.07.29 | ₩49,206 | ₩49,206 | ₩48,515 | ₩48,515 | -1.40% | 1천 |
|---|
| 2026.07.28 | ₩48,706 | ₩48,706 | ₩48,706 | ₩48,706 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩49,862 | ₩49,862 | ₩49,165 | ₩49,554 | -0.62% | 3.1천 |
|---|
| 2026.07.24 | ₩49,018 | ₩49,018 | ₩48,603 | ₩48,943 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩49,431 | ₩49,431 | ₩49,431 | ₩49,431 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩50,331 | ₩50,592 | ₩50,331 | ₩50,332 | +0.00% | 600 |
|---|
| 2026.07.21 | ₩50,881 | ₩50,881 | ₩50,694 | ₩50,726 | -0.30% | 1천 |
|---|
| 2026.07.20 | ₩49,246 | ₩49,822 | ₩48,911 | ₩49,747 | +1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩48,201 | ₩49,023 | ₩48,201 | ₩49,023 | +1.71% | 500 |
|---|
| 2026.07.16 | ₩49,098 | ₩49,106 | ₩49,098 | ₩49,106 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩49,755 | ₩49,755 | ₩49,567 | ₩49,645 | -0.22% | 800 |
|---|
| 2026.07.14 | ₩48,858 | ₩49,661 | ₩48,857 | ₩49,396 | +1.10% | 1.8천 |
|---|
| 2026.07.13 | ₩47,705 | ₩47,919 | ₩47,531 | ₩47,531 | -0.37% | 1.5만 |
|---|
| 2026.07.10 | ₩48,629 | ₩48,813 | ₩48,629 | ₩48,813 | +0.38% | 900 |
|---|
| 2026.07.09 | ₩48,093 | ₩48,297 | ₩48,083 | ₩48,297 | +0.42% | 500 |
|---|
| 2026.07.08 | ₩47,021 | ₩47,506 | ₩47,021 | ₩47,506 | +1.03% | 900 |
|---|
| 2026.07.07 | ₩48,321 | ₩48,734 | ₩48,100 | ₩48,734 | +0.85% | 1.7천 |
|---|
| 2026.07.06 | ₩48,576 | ₩48,643 | ₩48,576 | ₩48,643 | +0.14% | 1.2천 |
|---|
| 2026.07.02 | ₩48,562 | ₩48,695 | ₩48,562 | ₩48,629 | +0.14% | 800 |
|---|
| 2026.07.01 | ₩48,643 | ₩48,695 | ₩48,629 | ₩48,629 | -0.03% | 1.5천 |
|---|
| 2026.06.30 | ₩48,643 | ₩48,656 | ₩48,643 | ₩48,643 | 0.00% | 2.1천 |
|---|
| 2026.06.29 | ₩48,549 | ₩48,670 | ₩48,537 | ₩48,663 | +0.23% | 4.5천 |
|---|
| 2026.06.26 | ₩48,603 | ₩48,603 | ₩48,536 | ₩48,603 | 0.00% | 2.4천 |
|---|
| 2026.06.25 | ₩48,536 | ₩48,670 | ₩48,536 | ₩48,603 | +0.14% | 1.9천 |
|---|
| 2026.06.24 | ₩48,576 | ₩48,576 | ₩48,428 | ₩48,527 | -0.10% | 1.1천 |
|---|
| 2026.06.23 | ₩50,412 | ₩50,881 | ₩50,412 | ₩50,598 | +0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩52,276 | ₩52,341 | ₩52,274 | ₩52,341 | +0.13% | 1.4천 |
|---|
| 2026.06.18 | ₩52,321 | ₩52,321 | ₩52,321 | ₩52,321 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩52,321 | ₩52,321 | ₩52,321 | ₩52,321 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩52,288 | ₩52,314 | ₩52,234 | ₩52,280 | -0.02% | 2천 |
|---|
| 2026.06.15 | ₩52,422 | ₩52,422 | ₩52,308 | ₩52,308 | -0.22% | 3.5천 |
|---|
| 2026.06.12 | ₩52,234 | ₩52,381 | ₩52,234 | ₩52,294 | +0.12% | 1.6천 |
|---|
| 2026.06.11 | ₩52,355 | ₩52,367 | ₩52,207 | ₩52,328 | -0.05% | 6.5천 |
|---|
| 2026.06.10 | ₩52,515 | ₩52,515 | ₩52,257 | ₩52,294 | -0.42% | 1.1천 |
|---|
| 2026.06.09 | ₩52,194 | ₩52,355 | ₩52,194 | ₩52,332 | +0.26% | 1.7천 |
|---|
| 2026.06.08 | ₩52,274 | ₩52,355 | ₩52,194 | ₩52,274 | 0.00% | 3.9천 |
|---|
| 2026.06.05 | ₩52,207 | ₩52,326 | ₩52,194 | ₩52,305 | +0.19% | 4.1천 |
|---|
| 2026.06.04 | ₩52,247 | ₩52,288 | ₩52,241 | ₩52,241 | -0.01% | 1.6천 |
|---|
| 2026.06.03 | ₩52,196 | ₩52,308 | ₩52,196 | ₩52,259 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩52,234 | ₩52,301 | ₩52,194 | ₩52,261 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩52,247 | ₩52,247 | ₩52,140 | ₩52,241 | -0.01% | 2.6천 |
|---|
| 2026.05.29 | ₩52,140 | ₩52,313 | ₩52,140 | ₩52,180 | +0.08% | 1.6천 |
|---|
| 2026.05.28 | ₩52,221 | ₩52,241 | ₩52,140 | ₩52,219 | -0.00% | 6.3천 |
|---|
| 2026.05.27 | ₩52,167 | ₩52,300 | ₩52,167 | ₩52,227 | +0.12% | 2천 |
|---|
| 2026.05.26 | ₩52,341 | ₩52,341 | ₩52,154 | ₩52,154 | -0.36% | 1천 |
|---|
| 2026.05.22 | ₩52,154 | ₩52,214 | ₩52,154 | ₩52,214 | +0.12% | 1천 |
|---|
| 2026.05.21 | ₩52,180 | ₩52,234 | ₩52,154 | ₩52,234 | +0.10% | 4.7천 |
|---|
| 2026.05.20 | ₩52,314 | ₩52,408 | ₩52,186 | ₩52,227 | -0.17% | 3.4천 |
|---|
| 2026.05.19 | ₩52,300 | ₩52,341 | ₩52,234 | ₩52,234 | -0.13% | 5.8천 |
|---|
| 2026.05.18 | ₩52,408 | ₩52,408 | ₩51,691 | ₩52,237 | -0.33% | 5.3천 |
|---|
| 2026.05.15 | ₩53,739 | ₩53,788 | ₩53,739 | ₩53,788 | +0.09% | 700 |
|---|
| 2026.05.14 | ₩54,578 | ₩55,414 | ₩54,578 | ₩55,414 | +1.53% | 900 |
|---|
| 2026.05.13 | ₩54,432 | ₩54,432 | ₩53,614 | ₩54,123 | -0.57% | 3.3천 |
|---|
| 2026.05.12 | ₩54,985 | ₩54,985 | ₩54,985 | ₩54,985 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩55,102 | ₩55,906 | ₩54,780 | ₩55,731 | +1.14% | 7천 |
|---|
| 2026.05.08 | ₩54,299 | ₩54,659 | ₩54,190 | ₩54,536 | +0.44% | 2.7천 |
|---|
| 2026.05.07 | ₩55,035 | ₩55,035 | ₩54,351 | ₩54,532 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩55,973 | ₩55,973 | ₩55,262 | ₩55,504 | -0.84% | 3.8천 |
|---|
| 2026.05.05 | ₩55,571 | ₩55,772 | ₩55,437 | ₩55,772 | +0.36% | 2.3천 |
|---|
| 2026.05.04 | ₩53,791 | ₩54,954 | ₩53,641 | ₩54,613 | +1.53% | 5.8천 |
|---|
| 2026.05.01 | ₩53,346 | ₩53,755 | ₩53,346 | ₩53,488 | +0.27% | 7.9천 |
|---|
| 2026.04.30 | ₩51,993 | ₩52,147 | ₩51,926 | ₩52,096 | +0.20% | 4.6천 |
|---|
| 2026.04.29 | ₩52,355 | ₩52,355 | ₩51,068 | ₩51,419 | -1.79% | 6.8천 |
|---|
| 2026.04.28 | ₩51,993 | ₩52,048 | ₩51,993 | ₩52,048 | +0.11% | 600 |
|---|
| 2026.04.27 | ₩53,065 | ₩53,156 | ₩52,234 | ₩52,391 | -1.27% | 2.7천 |
|---|
| 2026.04.24 | ₩53,240 | ₩53,240 | ₩52,864 | ₩52,929 | -0.58% | 5.6천 |
|---|
| 2026.04.23 | ₩53,145 | ₩53,145 | ₩52,954 | ₩53,059 | -0.16% | 900 |
|---|
| 2026.04.22 | ₩53,976 | ₩54,001 | ₩53,855 | ₩53,874 | -0.19% | 4.9천 |
|---|
| 2026.04.21 | ₩51,698 | ₩51,698 | ₩51,194 | ₩51,194 | -0.97% | 1.1천 |
|---|
| 2026.04.20 | ₩51,321 | ₩52,101 | ₩51,321 | ₩52,101 | +1.52% | 2.5천 |
|---|
| 2026.04.17 | ₩53,400 | ₩53,413 | ₩52,649 | ₩52,884 | -0.97% | 4천 |
|---|
| 2026.04.16 | ₩51,149 | ₩51,501 | ₩50,599 | ₩51,501 | +0.69% | 2.2천 |
|---|
| 2026.04.15 | ₩50,828 | ₩51,289 | ₩50,371 | ₩51,288 | +0.90% | 9천 |
|---|
| 2026.04.14 | ₩51,591 | ₩52,020 | ₩50,519 | ₩50,740 | -1.65% | 2.9천 |
|---|
| 2026.04.13 | ₩48,522 | ₩50,177 | ₩48,522 | ₩50,177 | +3.41% | 6천 |
|---|
| 2026.04.10 | ₩49,943 | ₩50,117 | ₩49,743 | ₩50,046 | +0.21% | 4.5천 |
|---|
| 2026.04.09 | ₩48,335 | ₩49,460 | ₩48,241 | ₩49,298 | +1.99% | 3.1천 |
|---|
| 2026.04.08 | ₩48,844 | ₩48,844 | ₩48,670 | ₩48,716 | -0.26% | 4.4천 |
|---|
| 2026.04.07 | ₩48,656 | ₩48,790 | ₩48,656 | ₩48,737 | +0.17% | 1.2천 |
|---|
| 2026.04.06 | ₩48,924 | ₩48,924 | ₩48,710 | ₩48,726 | -0.41% | 4.2천 |
|---|
| 2026.04.02 | ₩48,790 | ₩48,790 | ₩48,703 | ₩48,703 | -0.18% | 4천 |
|---|
| 2026.04.01 | ₩48,629 | ₩48,830 | ₩48,629 | ₩48,660 | +0.06% | 2.1천 |
|---|
| 2026.03.31 | ₩48,790 | ₩48,830 | ₩48,723 | ₩48,798 | +0.02% | 3천 |
|---|
| 2026.03.30 | ₩48,629 | ₩48,777 | ₩48,576 | ₩48,683 | +0.11% | 1.6천 |
|---|
| 2026.03.27 | ₩48,660 | ₩48,763 | ₩48,660 | ₩48,670 | +0.02% | 5천 |
|---|
| 2026.03.26 | ₩49,192 | ₩49,273 | ₩48,455 | ₩48,715 | -0.97% | 1.8천 |
|---|
| 2026.03.25 | ₩50,318 | ₩50,319 | ₩50,318 | ₩50,319 | +0.00% | 2.3천 |
|---|
| 2026.03.24 | ₩49,876 | ₩49,876 | ₩49,263 | ₩49,263 | -1.23% | 400 |
|---|
| 2026.03.23 | ₩50,425 | ₩50,820 | ₩50,103 | ₩50,251 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩49,661 | ₩49,898 | ₩49,393 | ₩49,898 | +0.48% | 2.3천 |
|---|
| 2026.03.19 | ₩49,514 | ₩50,090 | ₩49,232 | ₩49,902 | +0.78% | 4.2만 |
|---|
| 2026.03.18 | ₩51,484 | ₩51,484 | ₩50,479 | ₩50,479 | -1.95% | 1.2만 |
|---|
| 2026.03.17 | ₩52,609 | ₩53,246 | ₩52,489 | ₩53,038 | +0.82% | 4.3천 |
|---|
| 2026.03.16 | ₩52,797 | ₩53,092 | ₩52,207 | ₩52,676 | -0.23% | 5.1천 |
|---|
| 2026.03.13 | ₩52,006 | ₩52,609 | ₩50,639 | ₩50,639 | -2.63% | 6.2천 |
|---|
| 2026.03.12 | ₩50,693 | ₩50,693 | ₩49,581 | ₩50,184 | -1.00% | 1.9천 |
|---|
| 2026.03.11 | ₩50,170 | ₩50,394 | ₩50,170 | ₩50,394 | +0.45% | 300 |
|---|
| 2026.03.10 | ₩50,144 | ₩50,921 | ₩49,876 | ₩49,892 | -0.50% | 1.2천 |
|---|
| 2026.03.09 | ₩48,844 | ₩49,440 | ₩48,844 | ₩49,165 | +0.66% | 2천 |
|---|
| 2026.03.06 | ₩48,964 | ₩48,964 | ₩48,355 | ₩48,577 | -0.79% | 7.7천 |
|---|
| 2026.03.05 | ₩50,773 | ₩50,824 | ₩50,532 | ₩50,824 | +0.10% | 3.4천 |
|---|
| 2026.03.04 | ₩51,055 | ₩52,770 | ₩50,961 | ₩52,100 | +2.05% | 1.3만 |
|---|
| 2026.03.03 | ₩48,690 | ₩48,716 | ₩48,690 | ₩48,716 | +0.06% | 500 |
|---|
| 2026.03.02 | ₩48,616 | ₩48,790 | ₩48,616 | ₩48,716 | +0.21% | 4.7천 |
|---|
| 2026.02.27 | ₩48,589 | ₩48,710 | ₩48,589 | ₩48,699 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩48,683 | ₩48,790 | ₩48,683 | ₩48,703 | +0.04% | 1.3천 |
|---|
| 2026.02.25 | ₩48,696 | ₩48,790 | ₩48,603 | ₩48,656 | -0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩48,690 | ₩48,750 | ₩48,616 | ₩48,633 | -0.12% | 3천 |
|---|
| 2026.02.23 | ₩48,495 | ₩48,750 | ₩48,495 | ₩48,707 | +0.44% | 4.9만 |
|---|
| 2026.02.20 | ₩48,509 | ₩48,644 | ₩48,509 | ₩48,522 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩48,536 | ₩48,536 | ₩48,522 | ₩48,522 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩48,536 | ₩48,683 | ₩48,536 | ₩48,536 | 0.00% | 2.4천 |
|---|
| 2026.02.17 | ₩48,549 | ₩48,656 | ₩48,509 | ₩48,509 | -0.08% | 7.2천 |
|---|
| 2026.02.13 | ₩48,603 | ₩48,603 | ₩48,495 | ₩48,495 | -0.22% | 2.1천 |
|---|
| 2026.02.12 | ₩48,569 | ₩48,643 | ₩48,569 | ₩48,617 | +0.10% | 3천 |
|---|
| 2026.02.11 | ₩48,576 | ₩48,656 | ₩48,569 | ₩48,569 | -0.01% | 2.2천 |
|---|
| 2026.02.10 | ₩48,600 | ₩48,616 | ₩48,495 | ₩48,562 | -0.08% | 2.7천 |
|---|
| 2026.02.09 | ₩48,469 | ₩48,710 | ₩48,469 | ₩48,522 | +0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩49,246 | ₩49,246 | ₩48,482 | ₩48,562 | -1.39% | 6.3천 |
|---|
| 2026.02.05 | ₩48,455 | ₩48,629 | ₩48,442 | ₩48,455 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩48,455 | ₩48,643 | ₩48,442 | ₩48,455 | 0.00% | 1.2만 |
|---|
| 2026.02.03 | ₩48,628 | ₩48,629 | ₩48,442 | ₩48,455 | -0.36% | 4.1천 |
|---|
| 2026.02.02 | ₩48,509 | ₩48,629 | ₩48,469 | ₩48,536 | +0.06% | 6천 |
|---|
| 2026.01.30 | ₩48,469 | ₩48,616 | ₩48,442 | ₩48,474 | +0.01% | 4.5천 |
|---|
| 2026.01.29 | ₩48,616 | ₩48,616 | ₩48,482 | ₩48,509 | -0.22% | 7.4천 |
|---|
| 2026.01.28 | ₩48,442 | ₩48,549 | ₩48,442 | ₩48,509 | +0.14% | 3.4천 |
|---|
| 2026.01.27 | ₩48,482 | ₩48,509 | ₩48,428 | ₩48,509 | +0.06% | 3.7천 |
|---|
| 2026.01.26 | ₩48,415 | ₩48,549 | ₩48,415 | ₩48,415 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩48,589 | ₩48,589 | ₩48,402 | ₩48,415 | -0.36% | 9.2천 |
|---|
| 2026.01.22 | ₩48,321 | ₩48,589 | ₩48,241 | ₩48,455 | +0.28% | 3.7천 |
|---|
| 2026.01.21 | ₩48,629 | ₩49,031 | ₩47,533 | ₩48,893 | +0.54% | 8.7천 |
|---|
| 2026.01.20 | ₩49,299 | ₩49,407 | ₩48,442 | ₩48,560 | -1.50% | 8.2천 |
|---|
| 2026.01.16 | ₩51,966 | ₩51,966 | ₩51,323 | ₩51,738 | -0.44% | 3.8천 |
|---|
| 2026.01.15 | ₩52,530 | ₩52,596 | ₩51,651 | ₩51,662 | -1.65% | 8.2천 |
|---|
| 2026.01.14 | ₩51,899 | ₩53,152 | ₩51,899 | ₩53,132 | +2.38% | 1만 |
|---|
| 2026.01.13 | ₩50,345 | ₩51,317 | ₩50,345 | ₩51,256 | +1.81% | 6천 |
|---|
| 2026.01.12 | ₩48,871 | ₩50,023 | ₩48,871 | ₩49,614 | +1.52% | 3.6천 |
|---|
| 2026.01.09 | ₩49,098 | ₩49,755 | ₩48,844 | ₩48,924 | -0.35% | 3.5천 |
|---|
| 2026.01.08 | ₩48,656 | ₩49,675 | ₩48,656 | ₩49,366 | +1.46% | 3천 |
|---|
| 2026.01.07 | ₩49,782 | ₩50,015 | ₩49,353 | ₩49,353 | -0.86% | 1.7만 |
|---|
| 2026.01.06 | ₩51,993 | ₩51,993 | ₩49,863 | ₩50,283 | -3.29% | 5.1천 |
|---|
| 2026.01.05 | ₩50,398 | ₩51,430 | ₩50,398 | ₩51,206 | +1.60% | 1.7만 |
|---|
| 2026.01.02 | ₩49,058 | ₩49,058 | ₩48,790 | ₩48,853 | -0.42% | 7천 |
|---|
| 2025.12.31 | ₩48,777 | ₩48,857 | ₩48,750 | ₩48,850 | +0.15% | 1.7만 |
|---|
| 2025.12.30 | ₩48,790 | ₩48,964 | ₩48,763 | ₩48,869 | +0.16% | 1.5만 |
|---|
| 2025.12.29 | ₩48,750 | ₩48,951 | ₩48,750 | ₩48,844 | +0.19% | 2.2만 |
|---|
| 2025.12.26 | ₩48,991 | ₩48,991 | ₩48,804 | ₩48,805 | -0.38% | 6.3만 |
|---|
| 2025.12.24 | ₩50,613 | ₩50,626 | ₩50,452 | ₩50,528 | -0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩50,626 | ₩50,626 | ₩50,465 | ₩50,532 | -0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩50,613 | ₩50,613 | ₩50,412 | ₩50,507 | -0.21% | 1.8만 |
|---|
| 2025.12.19 | ₩50,613 | ₩50,613 | ₩50,385 | ₩50,527 | -0.17% | 1.1만 |
|---|
| 2025.12.18 | ₩50,572 | ₩50,599 | ₩50,385 | ₩50,511 | -0.12% | 4천 |
|---|
| 2025.12.17 | ₩50,469 | ₩50,550 | ₩50,469 | ₩50,479 | +0.02% | 3천 |
|---|
| 2025.12.16 | ₩50,445 | ₩50,546 | ₩50,358 | ₩50,450 | +0.01% | 4.6천 |
|---|
| 2025.12.15 | ₩52,596 | ₩52,820 | ₩50,236 | ₩50,483 | -4.02% | 7.1천 |
|---|
| 2025.12.12 | ₩54,418 | ₩54,418 | ₩52,797 | ₩52,931 | -2.73% | 6.2천 |
|---|
| 2025.12.11 | ₩52,904 | ₩54,043 | ₩52,522 | ₩54,043 | +2.15% | 6.8천 |
|---|
| 2025.12.10 | ₩54,030 | ₩55,149 | ₩53,882 | ₩54,389 | +0.66% | 1.3만 |
|---|
| 2025.12.09 | ₩53,534 | ₩55,571 | ₩53,070 | ₩54,764 | +2.30% | 1.1만 |
|---|
| 2025.12.08 | ₩53,601 | ₩53,601 | ₩52,757 | ₩53,364 | -0.44% | 6.6천 |
|---|
| 2025.12.05 | ₩53,453 | ₩53,494 | ₩51,899 | ₩52,554 | -1.68% | 1.1만 |
|---|
| 2025.12.04 | ₩54,461 | ₩54,592 | ₩53,668 | ₩54,444 | -0.03% | 6.1천 |
|---|
| 2025.12.03 | ₩54,637 | ₩54,767 | ₩54,592 | ₩54,681 | +0.08% | 7.8천 |
|---|
| 2025.12.02 | ₩54,780 | ₩54,780 | ₩54,566 | ₩54,653 | -0.23% | 7.9천 |
|---|
| 2025.12.01 | ₩54,673 | ₩54,780 | ₩54,552 | ₩54,655 | -0.03% | 8천 |
|---|
| 2025.11.28 | ₩54,834 | ₩54,834 | ₩54,552 | ₩54,673 | -0.29% | 2.4천 |
|---|
| 2025.11.26 | ₩54,539 | ₩54,752 | ₩54,539 | ₩54,646 | +0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩54,740 | ₩54,765 | ₩54,539 | ₩54,639 | -0.18% | 7.3천 |
|---|
| 2025.11.24 | ₩54,472 | ₩54,753 | ₩54,472 | ₩54,659 | +0.34% | 9.1천 |
|---|
| 2025.11.21 | ₩54,445 | ₩54,713 | ₩54,432 | ₩54,606 | +0.30% | 1.4만 |
|---|
| 2025.11.20 | ₩54,686 | ₩54,686 | ₩54,512 | ₩54,579 | -0.20% | 4.7천 |
|---|
| 2025.11.19 | ₩54,686 | ₩54,713 | ₩54,472 | ₩54,572 | -0.21% | 2.6만 |
|---|
| 2025.11.18 | ₩54,458 | ₩54,673 | ₩54,456 | ₩54,525 | +0.12% | 3.9만 |
|---|
| 2025.11.17 | ₩54,606 | ₩54,659 | ₩54,472 | ₩54,659 | +0.10% | 1.4만 |
|---|
| 2025.11.14 | ₩54,539 | ₩54,686 | ₩54,445 | ₩54,531 | -0.01% | 1.3만 |
|---|
| 2025.11.13 | ₩54,726 | ₩54,726 | ₩54,434 | ₩54,551 | -0.32% | 4.4천 |
|---|
| 2025.11.12 | ₩54,566 | ₩54,566 | ₩54,432 | ₩54,543 | -0.04% | 1.7천 |
|---|
| 2025.11.11 | ₩54,458 | ₩54,645 | ₩54,418 | ₩54,539 | +0.15% | 4.4천 |
|---|
| 2025.11.10 | ₩54,566 | ₩54,566 | ₩54,432 | ₩54,537 | -0.05% | 4.8천 |
|---|
| 2025.11.07 | ₩54,525 | ₩54,536 | ₩54,446 | ₩54,536 | +0.02% | 4.8천 |
|---|
| 2025.11.06 | ₩54,539 | ₩54,619 | ₩54,432 | ₩54,588 | +0.09% | 2.4천 |
|---|
| 2025.11.05 | ₩54,552 | ₩54,659 | ₩54,405 | ₩54,448 | -0.19% | 1.5만 |
|---|
| 2025.11.04 | ₩54,405 | ₩54,619 | ₩54,405 | ₩54,548 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩54,472 | ₩54,512 | ₩54,405 | ₩54,508 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩54,432 | ₩55,048 | ₩53,922 | ₩54,558 | +0.23% | 5.8천 |
|---|
| 2025.10.30 | ₩53,842 | ₩53,842 | ₩52,810 | ₩52,956 | -1.65% | 2만 |
|---|
| 2025.10.29 | ₩56,468 | ₩56,468 | ₩54,418 | ₩54,914 | -2.75% | 1.6만 |
|---|
| 2025.10.28 | ₩56,401 | ₩56,549 | ₩56,395 | ₩56,440 | +0.07% | 2.7천 |
|---|
| 2025.10.27 | ₩56,455 | ₩56,562 | ₩56,348 | ₩56,428 | -0.05% | 9.5천 |
|---|
| 2025.10.24 | ₩56,468 | ₩56,535 | ₩56,321 | ₩56,419 | -0.09% | 2.9만 |
|---|
| 2025.10.23 | ₩56,435 | ₩56,435 | ₩56,330 | ₩56,359 | -0.14% | 4천 |
|---|
| 2025.10.22 | ₩56,468 | ₩56,522 | ₩56,388 | ₩56,452 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩56,334 | ₩56,476 | ₩56,308 | ₩56,476 | +0.25% | 4.7천 |
|---|
| 2025.10.20 | ₩56,442 | ₩56,442 | ₩56,322 | ₩56,401 | -0.07% | 6.8천 |
|---|
| 2025.10.17 | ₩56,428 | ₩56,507 | ₩56,294 | ₩56,388 | -0.07% | 1.2만 |
|---|
| 2025.10.16 | ₩56,393 | ₩56,509 | ₩56,281 | ₩56,368 | -0.05% | 9.6천 |
|---|
| 2025.10.15 | ₩56,455 | ₩56,455 | ₩56,388 | ₩56,388 | -0.12% | 1.2천 |
|---|
| 2025.10.14 | ₩55,557 | ₩56,884 | ₩55,249 | ₩56,371 | +1.46% | 8.9천 |
|---|
| 2025.10.13 | ₩57,299 | ₩58,008 | ₩56,884 | ₩58,008 | +1.24% | 1.6만 |
|---|
| 2025.10.10 | ₩61,038 | ₩61,480 | ₩58,197 | ₩58,197 | -4.65% | 1.3만 |
|---|