시장 데이터를 불러오는 중
전체 종목
Bitwise Crypto Industry Innovators ETF 과거 주가
Bitwise Crypto Industry Innovators ETF · BITQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise Crypto Industry Innovators ETF · BITQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,272 | ₩32,643 | ₩31,655 | ₩32,446 | +0.54% | 9.5만 |
| 2026.10.08 | ₩32,178 | ₩32,312 | ₩31,347 | ₩31,789 | -1.21% | 22.1만 |
| 2026.10.07 | ₩33,144 | ₩33,144 | ₩32,399 | ₩32,621 | -1.58% | 15.3만 |
| 2026.10.06 | ₩34,350 | ₩34,779 | ₩33,948 | ₩34,069 | -0.82% | 9.2만 |
| 2026.10.05 | ₩34,458 | ₩34,458 | ₩33,720 | ₩34,203 | -0.74% | 13.5만 |
| 2026.10.02 | ₩34,940 | ₩35,805 | ₩33,519 | ₩33,868 | -3.07% | 19.8만 |
| 2026.10.01 | ₩34,096 | ₩34,404 | ₩33,465 | ₩34,109 | +0.04% | 18.7만 |
| 2026.09.30 | ₩35,570 | ₩35,658 | ₩34,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,015 |
| -4.37% |
| 5.1만 |
| 2026.09.29 | ₩35,946 | ₩35,946 | ₩34,759 | ₩34,806 | -3.17% | 5.9만 |
|---|
| 2026.09.28 | ₩36,120 | ₩36,188 | ₩35,222 | ₩35,222 | -2.49% | 3.7만 |
|---|
| 2026.09.25 | ₩37,327 | ₩37,327 | ₩35,664 | ₩36,201 | -3.02% | 5.7만 |
|---|
| 2026.09.24 | ₩36,777 | ₩37,677 | ₩36,670 | ₩37,260 | +1.31% | 8만 |
|---|
| 2026.09.23 | ₩37,729 | ₩38,346 | ₩37,206 | ₩37,246 | -1.28% | 12.5만 |
|---|
| 2026.09.22 | ₩37,595 | ₩38,332 | ₩37,595 | ₩38,158 | +1.50% | 13.6만 |
|---|
| 2026.09.21 | ₩38,064 | ₩38,171 | ₩37,514 | ₩37,796 | -0.70% | 24.3만 |
|---|
| 2026.09.18 | ₩34,592 | ₩36,630 | ₩34,592 | ₩36,563 | +5.70% | 10.6만 |
|---|
| 2026.09.17 | ₩33,868 | ₩34,096 | ₩33,197 | ₩33,774 | -0.28% | 6.9만 |
|---|
| 2026.09.16 | ₩33,077 | ₩33,323 | ₩32,044 | ₩32,648 | -1.30% | 9.2만 |
|---|
| 2026.09.15 | ₩33,921 | ₩33,921 | ₩32,542 | ₩33,010 | -2.69% | 15.1만 |
|---|
| 2026.09.14 | ₩34,015 | ₩35,235 | ₩34,015 | ₩34,954 | +2.76% | 5.1만 |
|---|
| 2026.09.11 | ₩34,350 | ₩35,637 | ₩34,156 | ₩34,618 | +0.78% | 19.9만 |
|---|
| 2026.09.10 | ₩34,082 | ₩34,618 | ₩33,767 | ₩33,961 | -0.35% | 6.9만 |
|---|
| 2026.09.09 | ₩36,241 | ₩36,361 | ₩34,940 | ₩34,940 | -3.59% | 7.1만 |
|---|
| 2026.09.08 | ₩35,463 | ₩36,268 | ₩35,216 | ₩35,745 | +0.79% | 6.2만 |
|---|
| 2026.09.04 | ₩34,927 | ₩35,792 | ₩34,927 | ₩35,691 | +2.19% | 15.6만 |
|---|
| 2026.09.03 | ₩33,385 | ₩35,932 | ₩33,318 | ₩35,906 | +7.55% | 15.7만 |
|---|
| 2026.09.02 | ₩32,125 | ₩32,858 | ₩31,803 | ₩32,701 | +1.79% | 3.5만 |
|---|
| 2026.09.01 | ₩32,916 | ₩33,251 | ₩32,326 | ₩32,460 | -1.38% | 4.9만 |
|---|
| 2026.08.31 | ₩32,942 | ₩33,975 | ₩32,639 | ₩33,894 | +2.89% | 5.6만 |
|---|
| 2026.08.28 | ₩34,498 | ₩34,712 | ₩32,831 | ₩33,077 | -4.12% | 7.9만 |
|---|
| 2026.08.27 | ₩34,739 | ₩35,678 | ₩34,451 | ₩35,182 | +1.27% | 16.7만 |
|---|
| 2026.08.26 | ₩34,283 | ₩34,605 | ₩33,653 | ₩33,975 | -0.90% | 9.5만 |
|---|
| 2026.08.25 | ₩33,278 | ₩35,101 | ₩33,251 | ₩34,900 | +4.88% | 21.2만 |
|---|
| 2026.08.24 | ₩33,801 | ₩34,456 | ₩33,304 | ₩33,461 | -1.00% | 14.8만 |
|---|
| 2026.08.21 | ₩34,203 | ₩34,967 | ₩33,345 | ₩33,747 | -1.33% | 12.4만 |
|---|
| 2026.08.20 | ₩32,580 | ₩32,969 | ₩32,151 | ₩32,969 | +1.19% | 10.9만 |
|---|
| 2026.08.19 | ₩29,926 | ₩31,956 | ₩29,684 | ₩31,173 | +4.17% | 16.6만 |
|---|
| 2026.08.18 | ₩30,610 | ₩31,012 | ₩29,872 | ₩29,872 | -2.41% | 3.5만 |
|---|
| 2026.08.17 | ₩30,516 | ₩31,561 | ₩30,489 | ₩31,320 | +2.64% | 26.2만 |
|---|
| 2026.08.14 | ₩30,261 | ₩30,717 | ₩29,979 | ₩30,435 | +0.58% | 5.3만 |
|---|
| 2026.08.13 | ₩30,569 | ₩31,414 | ₩30,167 | ₩30,623 | +0.18% | 6.8만 |
|---|
| 2026.08.12 | ₩31,052 | ₩31,052 | ₩30,248 | ₩30,489 | -1.81% | 7만 |
|---|
| 2026.08.11 | ₩30,449 | ₩30,770 | ₩29,792 | ₩30,046 | -1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩30,650 | ₩30,650 | ₩29,698 | ₩29,751 | -2.93% | 3.4만 |
|---|
| 2026.08.07 | ₩31,186 | ₩31,186 | ₩30,194 | ₩30,677 | -1.63% | 3.1만 |
|---|
| 2026.08.06 | ₩30,167 | ₩31,076 | ₩30,167 | ₩30,248 | +0.27% | 5만 |
|---|
| 2026.08.05 | ₩31,521 | ₩31,776 | ₩30,770 | ₩30,891 | -2.00% | 6.2만 |
|---|
| 2026.08.04 | ₩31,052 | ₩31,910 | ₩31,052 | ₩31,454 | +1.30% | 16.7만 |
|---|
| 2026.08.03 | ₩30,100 | ₩31,803 | ₩29,879 | ₩31,575 | +4.90% | 8만 |
|---|
| 2026.07.31 | ₩31,830 | ₩31,830 | ₩29,872 | ₩30,556 | -4.00% | 5.4만 |
|---|
| 2026.07.30 | ₩29,711 | ₩31,745 | ₩29,711 | ₩31,655 | +6.54% | 8.8만 |
|---|
| 2026.07.29 | ₩30,730 | ₩30,730 | ₩28,518 | ₩28,625 | -6.85% | 11.9만 |
|---|
| 2026.07.28 | ₩30,811 | ₩31,025 | ₩29,725 | ₩30,891 | +0.26% | 5.9만 |
|---|
| 2026.07.27 | ₩31,923 | ₩32,131 | ₩31,059 | ₩31,588 | -1.05% | 4.9만 |
|---|
| 2026.07.24 | ₩32,185 | ₩32,232 | ₩31,226 | ₩31,226 | -2.98% | 8.6만 |
|---|
| 2026.07.23 | ₩32,607 | ₩33,579 | ₩32,379 | ₩32,728 | +0.37% | 4.9만 |
|---|
| 2026.07.22 | ₩32,688 | ₩33,841 | ₩32,688 | ₩33,130 | +1.35% | 16.2만 |
|---|
| 2026.07.21 | ₩32,312 | ₩33,805 | ₩32,312 | ₩33,278 | +2.99% | 25.2만 |
|---|
| 2026.07.20 | ₩30,489 | ₩32,098 | ₩30,489 | ₩31,575 | +3.56% | 9.7만 |
|---|
| 2026.07.17 | ₩29,349 | ₩30,301 | ₩28,813 | ₩29,658 | +1.05% | 7.8만 |
|---|
| 2026.07.16 | ₩31,320 | ₩31,320 | ₩30,154 | ₩30,307 | -3.24% | 6.1만 |
|---|
| 2026.07.15 | ₩32,031 | ₩32,487 | ₩31,240 | ₩32,017 | -0.04% | 5.3만 |
|---|
| 2026.07.14 | ₩31,803 | ₩31,803 | ₩31,045 | ₩31,602 | -0.63% | 5.8만 |
|---|
| 2026.07.13 | ₩31,468 | ₩32,058 | ₩30,475 | ₩31,079 | -1.24% | 7만 |
|---|
| 2026.07.10 | ₩33,251 | ₩33,385 | ₩31,655 | ₩32,084 | -3.51% | 20.9만 |
|---|
| 2026.07.09 | ₩32,594 | ₩33,070 | ₩32,312 | ₩32,379 | -0.66% | 4.1만 |
|---|
| 2026.07.08 | ₩31,253 | ₩31,950 | ₩30,918 | ₩31,950 | +2.23% | 6.1만 |
|---|
| 2026.07.07 | ₩32,808 | ₩32,902 | ₩31,327 | ₩31,669 | -3.47% | 4.3만 |
|---|
| 2026.07.06 | ₩32,554 | ₩33,814 | ₩32,554 | ₩33,291 | +2.27% | 9.3만 |
|---|
| 2026.07.02 | ₩33,318 | ₩33,841 | ₩31,548 | ₩31,897 | -4.27% | 7.8만 |
|---|
| 2026.07.01 | ₩32,594 | ₩33,559 | ₩32,017 | ₩32,715 | +0.37% | 8.9만 |
|---|
| 2026.06.30 | ₩32,875 | ₩33,204 | ₩32,379 | ₩32,849 | -0.08% | 15.6만 |
|---|
| 2026.06.29 | ₩34,216 | ₩34,243 | ₩32,279 | ₩33,666 | -1.61% | 17.2만 |
|---|
| 2026.06.26 | ₩32,366 | ₩33,921 | ₩32,178 | ₩33,720 | +4.18% | 27.4만 |
|---|
| 2026.06.25 | ₩34,256 | ₩34,256 | ₩32,822 | ₩33,103 | -3.37% | 18만 |
|---|
| 2026.06.24 | ₩35,959 | ₩35,959 | ₩33,653 | ₩34,189 | -4.92% | 11.1만 |
|---|
| 2026.06.23 | ₩35,477 | ₩37,005 | ₩35,289 | ₩35,973 | +1.40% | 9.6만 |
|---|
| 2026.06.22 | ₩37,729 | ₩39,094 | ₩36,871 | ₩36,938 | -2.10% | 5.9만 |
|---|
| 2026.06.18 | ₩37,649 | ₩37,649 | ₩36,469 | ₩37,367 | -0.75% | 11.1만 |
|---|
| 2026.06.17 | ₩36,764 | ₩38,332 | ₩36,455 | ₩36,455 | -0.84% | 5.8만 |
|---|
| 2026.06.16 | ₩37,045 | ₩38,059 | ₩36,871 | ₩37,099 | +0.14% | 5.5만 |
|---|
| 2026.06.15 | ₩37,809 | ₩38,252 | ₩37,194 | ₩37,273 | -1.42% | 8.8만 |
|---|
| 2026.06.12 | ₩35,383 | ₩37,084 | ₩35,383 | ₩35,906 | +1.48% | 8.8만 |
|---|
| 2026.06.11 | ₩33,090 | ₩35,369 | ₩33,070 | ₩35,249 | +6.52% | 9.2만 |
|---|
| 2026.06.10 | ₩34,256 | ₩35,356 | ₩32,989 | ₩33,050 | -3.52% | 5.1만 |
|---|
| 2026.06.09 | ₩36,053 | ₩36,616 | ₩33,063 | ₩34,592 | -4.05% | 10.9만 |
|---|
| 2026.06.08 | ₩34,618 | ₩36,040 | ₩34,323 | ₩35,731 | +3.21% | 7.4만 |
|---|
| 2026.06.05 | ₩35,584 | ₩35,584 | ₩32,379 | ₩33,586 | -5.61% | 32.3만 |
|---|
| 2026.06.04 | ₩36,321 | ₩37,387 | ₩35,932 | ₩36,857 | +1.48% | 9.9만 |
|---|
| 2026.06.03 | ₩38,238 | ₩38,647 | ₩37,166 | ₩37,354 | -2.31% | 16.1만 |
|---|
| 2026.06.02 | ₩38,359 | ₩39,194 | ₩37,716 | ₩38,198 | -0.42% | 10.8만 |
|---|
| 2026.06.01 | ₩37,380 | ₩39,351 | ₩36,922 | ₩38,735 | +3.62% | 16.3만 |
|---|
| 2026.05.29 | ₩38,078 | ₩38,453 | ₩37,005 | ₩38,359 | +0.74% | 13.1만 |
|---|
| 2026.05.28 | ₩37,407 | ₩38,453 | ₩36,898 | ₩38,225 | +2.19% | 12.6만 |
|---|
| 2026.05.27 | ₩37,045 | ₩38,252 | ₩36,469 | ₩37,957 | +2.46% | 18.4만 |
|---|
| 2026.05.26 | ₩36,898 | ₩37,863 | ₩36,663 | ₩36,871 | -0.07% | 9.6만 |
|---|
| 2026.05.22 | ₩36,201 | ₩36,589 | ₩35,503 | ₩35,959 | -0.67% | 9.1만 |
|---|
| 2026.05.21 | ₩34,820 | ₩36,187 | ₩34,820 | ₩36,107 | +3.70% | 6.4만 |
|---|
| 2026.05.20 | ₩34,189 | ₩35,242 | ₩34,055 | ₩34,685 | +1.45% | 7.2만 |
|---|
| 2026.05.19 | ₩33,613 | ₩34,187 | ₩32,661 | ₩33,747 | +0.40% | 7.3만 |
|---|
| 2026.05.18 | ₩34,873 | ₩34,873 | ₩33,157 | ₩34,055 | -2.35% | 19.6만 |
|---|
| 2026.05.15 | ₩36,455 | ₩36,455 | ₩35,021 | ₩35,383 | -2.94% | 8.7만 |
|---|
| 2026.05.14 | ₩36,281 | ₩38,158 | ₩35,932 | ₩37,595 | +3.62% | 8.7만 |
|---|
| 2026.05.13 | ₩36,509 | ₩36,898 | ₩35,879 | ₩36,321 | -0.51% | 7.3만 |
|---|
| 2026.05.12 | ₩36,516 | ₩36,871 | ₩35,021 | ₩36,549 | +0.09% | 46.6만 |
|---|
| 2026.05.11 | ₩36,026 | ₩38,171 | ₩35,463 | ₩37,273 | +3.46% | 13.9만 |
|---|
| 2026.05.08 | ₩36,992 | ₩36,992 | ₩35,698 | ₩36,723 | -0.72% | 6.9만 |
|---|
| 2026.05.07 | ₩37,287 | ₩37,287 | ₩35,396 | ₩36,147 | -3.06% | 17.7만 |
|---|
| 2026.05.06 | ₩36,294 | ₩37,876 | ₩36,227 | ₩37,796 | +4.14% | 21.5만 |
|---|
| 2026.05.05 | ₩34,230 | ₩35,302 | ₩33,921 | ₩35,155 | +2.70% | 13.5만 |
|---|
| 2026.05.04 | ₩32,755 | ₩33,854 | ₩32,648 | ₩33,640 | +2.70% | 57.8만 |
|---|
| 2026.05.01 | ₩32,353 | ₩33,157 | ₩32,259 | ₩32,527 | +0.54% | 16.3만 |
|---|
| 2026.04.30 | ₩30,851 | ₩32,130 | ₩30,851 | ₩31,883 | +3.35% | 8.3만 |
|---|
| 2026.04.29 | ₩31,334 | ₩31,334 | ₩29,966 | ₩30,355 | -3.12% | 13만 |
|---|
| 2026.04.28 | ₩31,320 | ₩31,508 | ₩30,851 | ₩31,307 | -0.04% | 7만 |
|---|
| 2026.04.27 | ₩32,674 | ₩33,036 | ₩32,004 | ₩32,299 | -1.15% | 16.2만 |
|---|
| 2026.04.24 | ₩33,613 | ₩33,626 | ₩32,728 | ₩32,889 | -2.15% | 6.5만 |
|---|
| 2026.04.23 | ₩33,157 | ₩34,169 | ₩32,446 | ₩33,010 | -0.44% | 6.6만 |
|---|
| 2026.04.22 | ₩32,862 | ₩33,707 | ₩32,862 | ₩33,372 | +1.55% | 13.1만 |
|---|
| 2026.04.21 | ₩33,130 | ₩33,271 | ₩31,696 | ₩31,816 | -3.97% | 33.9만 |
|---|
| 2026.04.20 | ₩32,393 | ₩33,304 | ₩32,098 | ₩33,224 | +2.57% | 16.2만 |
|---|
| 2026.04.17 | ₩32,420 | ₩33,264 | ₩32,113 | ₩32,916 | +1.53% | 14.5만 |
|---|
| 2026.04.16 | ₩31,696 | ₩31,696 | ₩30,502 | ₩31,696 | 0.00% | 10.4만 |
|---|
| 2026.04.15 | ₩31,146 | ₩31,615 | ₩30,623 | ₩31,481 | +1.08% | 107.3만 |
|---|
| 2026.04.14 | ₩30,663 | ₩31,883 | ₩30,663 | ₩31,159 | +1.62% | 12.5만 |
|---|
| 2026.04.13 | ₩27,767 | ₩29,912 | ₩27,754 | ₩29,832 | +7.44% | 18.5만 |
|---|
| 2026.04.10 | ₩28,531 | ₩28,974 | ₩28,290 | ₩28,505 | -0.09% | 6.3만 |
|---|
| 2026.04.09 | ₩27,714 | ₩28,692 | ₩27,452 | ₩28,169 | +1.64% | 16.5만 |
|---|
| 2026.04.08 | ₩28,156 | ₩28,277 | ₩27,204 | ₩27,861 | -1.05% | 14.7만 |
|---|
| 2026.04.07 | ₩25,676 | ₩26,319 | ₩25,287 | ₩26,319 | +2.51% | 9.1만 |
|---|
| 2026.04.06 | ₩25,783 | ₩26,413 | ₩25,783 | ₩26,131 | +1.35% | 10.6만 |
|---|
| 2026.04.02 | ₩24,348 | ₩25,488 | ₩23,966 | ₩25,448 | +4.52% | 8.9만 |
|---|
| 2026.04.01 | ₩25,595 | ₩25,815 | ₩25,099 | ₩25,139 | -1.78% | 10.5만 |
|---|
| 2026.03.31 | ₩24,523 | ₩25,307 | ₩24,134 | ₩25,287 | +3.12% | 14.7만 |
|---|
| 2026.03.30 | ₩25,582 | ₩25,622 | ₩23,557 | ₩23,879 | -6.66% | 25.1만 |
|---|
| 2026.03.27 | ₩26,011 | ₩26,011 | ₩24,765 | ₩25,059 | -3.66% | 17.5만 |
|---|
| 2026.03.26 | ₩27,244 | ₩27,553 | ₩26,265 | ₩26,413 | -3.05% | 10.6만 |
|---|
| 2026.03.25 | ₩28,250 | ₩28,531 | ₩27,472 | ₩27,834 | -1.47% | 11만 |
|---|
| 2026.03.24 | ₩27,955 | ₩28,317 | ₩26,922 | ₩27,378 | -2.06% | 10.7만 |
|---|
| 2026.03.23 | ₩27,566 | ₩28,719 | ₩27,566 | ₩28,169 | +2.19% | 13.7만 |
|---|
| 2026.03.20 | ₩27,821 | ₩28,076 | ₩26,762 | ₩27,325 | -1.78% | 26.4만 |
|---|
| 2026.03.19 | ₩27,365 | ₩28,163 | ₩26,897 | ₩27,982 | +2.25% | 12.3만 |
|---|
| 2026.03.18 | ₩28,692 | ₩28,867 | ₩28,089 | ₩28,089 | -2.10% | 8만 |
|---|
| 2026.03.17 | ₩28,491 | ₩29,349 | ₩28,397 | ₩29,054 | +1.98% | 8.6만 |
|---|
| 2026.03.16 | ₩28,478 | ₩28,947 | ₩28,210 | ₩28,786 | +1.08% | 6.8만 |
|---|
| 2026.03.13 | ₩28,022 | ₩28,424 | ₩27,204 | ₩27,419 | -2.15% | 8.5만 |
|---|
| 2026.03.12 | ₩27,097 | ₩27,211 | ₩26,574 | ₩27,003 | -0.35% | 20.8만 |
|---|
| 2026.03.11 | ₩27,445 | ₩28,129 | ₩27,137 | ₩27,539 | +0.34% | 13.6만 |
|---|
| 2026.03.10 | ₩27,338 | ₩27,888 | ₩27,016 | ₩27,378 | +0.15% | 10.6만 |
|---|
| 2026.03.09 | ₩25,930 | ₩27,177 | ₩25,810 | ₩26,963 | +3.98% | 22.2만 |
|---|
| 2026.03.06 | ₩26,815 | ₩26,909 | ₩25,944 | ₩25,957 | -3.20% | 12.4만 |
|---|
| 2026.03.05 | ₩28,035 | ₩28,424 | ₩26,963 | ₩27,646 | -1.39% | 12.8만 |
|---|
| 2026.03.04 | ₩27,419 | ₩28,585 | ₩27,419 | ₩28,424 | +3.67% | 19.4만 |
|---|
| 2026.03.03 | ₩26,400 | ₩27,083 | ₩25,689 | ₩26,426 | +0.10% | 13.9만 |
|---|
| 2026.03.02 | ₩25,769 | ₩27,696 | ₩25,769 | ₩27,419 | +6.40% | 12.8만 |
|---|
| 2026.02.27 | ₩26,788 | ₩26,936 | ₩25,917 | ₩26,359 | -1.60% | 9.2만 |
|---|
| 2026.02.26 | ₩27,472 | ₩27,932 | ₩26,829 | ₩27,526 | +0.20% | 14.3만 |
|---|
| 2026.02.25 | ₩27,191 | ₩27,968 | ₩27,036 | ₩27,472 | +1.04% | 16만 |
|---|
| 2026.02.24 | ₩24,858 | ₩26,426 | ₩24,764 | ₩26,292 | +5.77% | 13.2만 |
|---|
| 2026.02.23 | ₩25,019 | ₩25,381 | ₩24,804 | ₩25,139 | +0.48% | 12.5만 |
|---|
| 2026.02.20 | ₩25,702 | ₩26,480 | ₩25,273 | ₩25,461 | -0.94% | 22.8만 |
|---|
| 2026.02.19 | ₩25,273 | ₩25,897 | ₩24,898 | ₩25,863 | +2.33% | 14.6만 |
|---|
| 2026.02.18 | ₩25,555 | ₩26,413 | ₩25,340 | ₩25,676 | +0.47% | 8.1만 |
|---|
| 2026.02.17 | ₩25,649 | ₩26,131 | ₩25,059 | ₩25,649 | 0.00% | 11.2만 |
|---|
| 2026.02.13 | ₩25,381 | ₩26,607 | ₩24,844 | ₩26,105 | +2.85% | 27.3만 |
|---|
| 2026.02.12 | ₩25,944 | ₩26,051 | ₩24,630 | ₩24,911 | -3.98% | 34.1만 |
|---|
| 2026.02.11 | ₩26,735 | ₩26,735 | ₩25,226 | ₩25,890 | -3.16% | 9.8만 |
|---|
| 2026.02.10 | ₩26,627 | ₩27,417 | ₩26,534 | ₩26,587 | -0.15% | 11.3만 |
|---|
| 2026.02.09 | ₩25,394 | ₩27,203 | ₩25,354 | ₩27,124 | +6.81% | 15.3만 |
|---|
| 2026.02.06 | ₩23,825 | ₩25,863 | ₩23,772 | ₩25,729 | +7.99% | 39.8만 |
|---|
| 2026.02.05 | ₩24,348 | ₩24,952 | ₩22,324 | ₩22,444 | -7.82% | 86만 |
|---|
| 2026.02.04 | ₩26,815 | ₩26,815 | ₩24,429 | ₩25,474 | -5.00% | 99.4만 |
|---|
| 2026.02.03 | ₩27,901 | ₩28,105 | ₩26,062 | ₩27,231 | -2.40% | 125.7만 |
|---|
| 2026.02.02 | ₩27,539 | ₩28,317 | ₩27,244 | ₩27,633 | +0.34% | 74.3만 |
|---|
| 2026.01.30 | ₩29,524 | ₩29,564 | ₩28,008 | ₩28,397 | -3.81% | 19.6만 |
|---|
| 2026.01.29 | ₩30,998 | ₩31,043 | ₩29,094 | ₩29,912 | -3.50% | 42.8만 |
|---|
| 2026.01.28 | ₩31,803 | ₩31,977 | ₩30,965 | ₩31,561 | -0.76% | 16.4만 |
|---|
| 2026.01.27 | ₩30,395 | ₩31,560 | ₩30,012 | ₩31,548 | +3.79% | 11.3만 |
|---|
| 2026.01.26 | ₩30,529 | ₩30,824 | ₩30,013 | ₩30,100 | -1.41% | 34.1만 |
|---|
| 2026.01.23 | ₩30,181 | ₩31,582 | ₩29,389 | ₩30,945 | +2.53% | 23만 |
|---|
| 2026.01.22 | ₩30,945 | ₩31,114 | ₩30,087 | ₩30,181 | -2.47% | 31.1만 |
|---|
| 2026.01.21 | ₩30,972 | ₩31,763 | ₩29,524 | ₩30,744 | -0.74% | 40만 |
|---|
| 2026.01.20 | ₩30,878 | ₩31,622 | ₩30,489 | ₩30,837 | -0.13% | 178.3만 |
|---|
| 2026.01.16 | ₩31,521 | ₩32,611 | ₩31,106 | ₩32,500 | +3.11% | 13.8만 |
|---|
| 2026.01.15 | ₩32,044 | ₩32,071 | ₩31,132 | ₩31,213 | -2.59% | 13.2만 |
|---|
| 2026.01.14 | ₩32,071 | ₩32,513 | ₩31,588 | ₩32,031 | -0.13% | 23.7만 |
|---|
| 2026.01.13 | ₩31,106 | ₩31,642 | ₩30,770 | ₩31,615 | +1.64% | 14.3만 |
|---|
| 2026.01.12 | ₩29,926 | ₩31,045 | ₩29,926 | ₩30,958 | +3.45% | 12만 |
|---|
| 2026.01.09 | ₩30,328 | ₩30,797 | ₩29,932 | ₩30,221 | -0.35% | 7.1만 |
|---|
| 2026.01.08 | ₩29,456 | ₩30,478 | ₩29,262 | ₩30,033 | +1.96% | 9.9만 |
|---|
| 2026.01.07 | ₩30,167 | ₩30,261 | ₩29,577 | ₩29,698 | -1.56% | 7.7만 |
|---|
| 2026.01.06 | ₩30,717 | ₩30,837 | ₩29,349 | ₩30,274 | -1.44% | 26만 |
|---|
| 2026.01.05 | ₩29,376 | ₩30,730 | ₩29,376 | ₩30,543 | +3.97% | 13.4만 |
|---|
| 2026.01.02 | ₩27,338 | ₩28,639 | ₩26,916 | ₩28,478 | +4.17% | 19.8만 |
|---|
| 2025.12.31 | ₩27,083 | ₩27,239 | ₩26,654 | ₩26,721 | -1.34% | 12.2만 |
|---|
| 2025.12.30 | ₩27,633 | ₩27,740 | ₩27,003 | ₩27,083 | -1.99% | 8.6만 |
|---|
| 2025.12.29 | ₩27,445 | ₩28,357 | ₩27,405 | ₩27,606 | +0.59% | 19.6만 |
|---|
| 2025.12.26 | ₩28,612 | ₩28,612 | ₩27,633 | ₩27,781 | -2.91% | 13.4만 |
|---|
| 2025.12.24 | ₩28,491 | ₩28,706 | ₩28,223 | ₩28,706 | +0.75% | 5.2만 |
|---|
| 2025.12.23 | ₩28,639 | ₩28,967 | ₩28,370 | ₩28,639 | 0.00% | 14.9만 |
|---|
| 2025.12.22 | ₩29,255 | ₩29,792 | ₩29,081 | ₩29,188 | -0.23% | 8.1만 |
|---|
| 2025.12.19 | ₩27,472 | ₩28,706 | ₩27,472 | ₩28,706 | +4.49% | 13만 |
|---|
| 2025.12.18 | ₩27,338 | ₩27,807 | ₩26,681 | ₩26,775 | -2.06% | 12.7만 |
|---|
| 2025.12.17 | ₩27,968 | ₩28,344 | ₩26,279 | ₩26,319 | -5.90% | 20.9만 |
|---|
| 2025.12.16 | ₩27,030 | ₩27,566 | ₩26,614 | ₩27,405 | +1.39% | 16.5만 |
|---|
| 2025.12.15 | ₩29,684 | ₩29,684 | ₩27,057 | ₩27,057 | -8.85% | 25.9만 |
|---|
| 2025.12.12 | ₩31,334 | ₩31,968 | ₩29,671 | ₩29,832 | -4.79% | 12.5만 |
|---|
| 2025.12.11 | ₩30,784 | ₩31,575 | ₩30,033 | ₩31,481 | +2.26% | 15.3만 |
|---|
| 2025.12.10 | ₩31,763 | ₩32,306 | ₩31,241 | ₩31,575 | -0.59% | 11.5만 |
|---|
| 2025.12.09 | ₩30,998 | ₩32,916 | ₩30,998 | ₩32,125 | +3.63% | 20.8만 |
|---|
| 2025.12.08 | ₩31,454 | ₩31,492 | ₩30,596 | ₩31,441 | -0.04% | 7.9만 |
|---|
| 2025.12.05 | ₩31,293 | ₩31,488 | ₩30,516 | ₩30,878 | -1.33% | 13.6만 |
|---|
| 2025.12.04 | ₩30,556 | ₩31,804 | ₩30,341 | ₩31,763 | +3.95% | 16.9만 |
|---|
| 2025.12.03 | ₩29,577 | ₩30,878 | ₩29,296 | ₩30,770 | +4.03% | 17.9만 |
|---|
| 2025.12.02 | ₩30,905 | ₩31,313 | ₩29,564 | ₩29,591 | -4.25% | 27.8만 |
|---|
| 2025.12.01 | ₩30,127 | ₩30,969 | ₩29,671 | ₩30,757 | +2.09% | 22.8만 |
|---|
| 2025.11.28 | ₩31,146 | ₩31,843 | ₩30,972 | ₩31,481 | +1.08% | 10.4만 |
|---|
| 2025.11.26 | ₩29,644 | ₩30,475 | ₩29,014 | ₩30,261 | +2.08% | 20.3만 |
|---|
| 2025.11.25 | ₩28,290 | ₩29,115 | ₩27,339 | ₩29,041 | +2.65% | 23.9만 |
|---|
| 2025.11.24 | ₩26,775 | ₩28,907 | ₩26,775 | ₩28,773 | +7.46% | 31.8만 |
|---|
| 2025.11.21 | ₩26,346 | ₩26,798 | ₩25,072 | ₩26,279 | -0.25% | 30.4만 |
|---|
| 2025.11.20 | ₩29,175 | ₩29,884 | ₩26,426 | ₩26,574 | -8.92% | 40.1만 |
|---|
| 2025.11.19 | ₩28,759 | ₩29,336 | ₩27,432 | ₩27,861 | -3.12% | 21.7만 |
|---|
| 2025.11.18 | ₩27,740 | ₩29,202 | ₩27,660 | ₩28,598 | +3.09% | 28.5만 |
|---|
| 2025.11.17 | ₩28,438 | ₩29,202 | ₩27,566 | ₩28,236 | -0.71% | 35.7만 |
|---|
| 2025.11.14 | ₩27,901 | ₩30,113 | ₩27,754 | ₩28,732 | +2.98% | 26.1만 |
|---|
| 2025.11.13 | ₩31,468 | ₩31,468 | ₩29,054 | ₩29,215 | -7.16% | 35.7만 |
|---|
| 2025.11.12 | ₩33,479 | ₩33,479 | ₩31,749 | ₩32,245 | -3.68% | 17.1만 |
|---|
| 2025.11.11 | ₩34,216 | ₩34,216 | ₩32,862 | ₩33,130 | -3.17% | 19.2만 |
|---|
| 2025.11.10 | ₩36,764 | ₩37,099 | ₩34,820 | ₩34,980 | -4.85% | 17.9만 |
|---|
| 2025.11.07 | ₩34,458 | ₩35,503 | ₩33,130 | ₩35,235 | +2.26% | 24.7만 |
|---|
| 2025.11.06 | ₩38,306 | ₩38,306 | ₩35,396 | ₩35,544 | -7.21% | 18만 |
|---|
| 2025.11.05 | ₩37,233 | ₩38,493 | ₩37,052 | ₩38,332 | +2.95% | 13.1만 |
|---|
| 2025.11.04 | ₩36,898 | ₩38,976 | ₩36,133 | ₩36,804 | -0.25% | 22.5만 |
|---|
| 2025.11.03 | ₩39,633 | ₩40,357 | ₩37,879 | ₩38,775 | -2.17% | 21.5만 |
|---|
| 2025.10.31 | ₩38,292 | ₩38,700 | ₩37,182 | ₩37,823 | -1.23% | 15.3만 |
|---|
| 2025.10.30 | ₩37,273 | ₩38,133 | ₩36,812 | ₩36,951 | -0.86% | 10.4만 |
|---|
| 2025.10.29 | ₩38,962 | ₩39,378 | ₩37,474 | ₩38,238 | -1.86% | 18.7만 |
|---|
| 2025.10.28 | ₩39,392 | ₩40,677 | ₩38,855 | ₩38,989 | -1.02% | 34.4만 |
|---|
| 2025.10.27 | ₩39,740 | ₩39,874 | ₩39,056 | ₩39,485 | -0.64% | 16.9만 |
|---|
| 2025.10.24 | ₩37,541 | ₩38,587 | ₩37,193 | ₩38,507 | +2.57% | 24.7만 |
|---|
| 2025.10.23 | ₩35,021 | ₩36,723 | ₩34,806 | ₩36,053 | +2.95% | 106.2만 |
|---|
| 2025.10.22 | ₩36,656 | ₩37,253 | ₩33,602 | ₩34,779 | -5.12% | 24.3만 |
|---|
| 2025.10.21 | ₩38,426 | ₩38,426 | ₩36,871 | ₩37,340 | -2.83% | 11.3만 |
|---|
| 2025.10.20 | ₩39,056 | ₩40,102 | ₩38,442 | ₩38,775 | -0.72% | 19.2만 |
|---|
| 2025.10.17 | ₩36,616 | ₩37,702 | ₩36,147 | ₩37,582 | +2.64% | 40만 |
|---|
| 2025.10.16 | ₩41,081 | ₩41,081 | ₩38,127 | ₩38,185 | -7.05% | 21.2만 |
|---|
| 2025.10.15 | ₩41,135 | ₩42,167 | ₩39,847 | ₩40,799 | -0.81% | 22.8만 |
|---|
| 2025.10.14 | ₩38,225 | ₩41,322 | ₩37,025 | ₩40,142 | +5.02% | 21.2만 |
|---|
| 2025.10.13 | ₩39,003 | ₩39,686 | ₩38,158 | ₩39,271 | +0.69% | 32.3만 |
|---|
| 2025.10.10 | ₩40,813 | ₩42,019 | ₩37,246 | ₩37,716 | -7.59% | 35.5만 |
|---|