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 | ₩32,280 | ₩32,651 | ₩31,663 | ₩32,454 | +0.54% | 9.5만 |
| 2026.10.08 | ₩32,186 | ₩32,320 | ₩31,354 | ₩31,797 | -1.21% | 22.1만 |
| 2026.10.07 | ₩33,151 | ₩33,151 | ₩32,407 | ₩32,628 | -1.58% | 15.3만 |
| 2026.10.06 | ₩34,358 | ₩34,787 | ₩33,956 | ₩34,077 | -0.82% | 9.2만 |
| 2026.10.05 | ₩34,466 | ₩34,466 | ₩33,728 | ₩34,211 | -0.74% | 13.5만 |
| 2026.10.02 | ₩34,948 | ₩35,813 | ₩33,527 | ₩33,875 | -3.07% | 19.8만 |
| 2026.10.01 | ₩34,103 | ₩34,412 | ₩33,473 | ₩34,117 | +0.04% | 18.7만 |
| 2026.09.30 | ₩35,579 | ₩35,666 | ₩34,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,023 |
| -4.37% |
| 5.1만 |
| 2026.09.29 | ₩35,954 | ₩35,954 | ₩34,767 | ₩34,814 | -3.17% | 5.9만 |
|---|
| 2026.09.28 | ₩36,128 | ₩36,197 | ₩35,230 | ₩35,230 | -2.49% | 3.7만 |
|---|
| 2026.09.25 | ₩37,335 | ₩37,335 | ₩35,672 | ₩36,209 | -3.02% | 5.7만 |
|---|
| 2026.09.24 | ₩36,786 | ₩37,685 | ₩36,678 | ₩37,268 | +1.31% | 8만 |
|---|
| 2026.09.23 | ₩37,738 | ₩38,355 | ₩37,215 | ₩37,255 | -1.28% | 12.5만 |
|---|
| 2026.09.22 | ₩37,604 | ₩38,341 | ₩37,604 | ₩38,167 | +1.50% | 13.6만 |
|---|
| 2026.09.21 | ₩38,073 | ₩38,180 | ₩37,523 | ₩37,805 | -0.70% | 24.3만 |
|---|
| 2026.09.18 | ₩34,600 | ₩36,638 | ₩34,600 | ₩36,571 | +5.70% | 10.6만 |
|---|
| 2026.09.17 | ₩33,875 | ₩34,103 | ₩33,205 | ₩33,782 | -0.28% | 6.9만 |
|---|
| 2026.09.16 | ₩33,084 | ₩33,331 | ₩32,052 | ₩32,655 | -1.30% | 9.2만 |
|---|
| 2026.09.15 | ₩33,929 | ₩33,929 | ₩32,549 | ₩33,017 | -2.69% | 15.1만 |
|---|
| 2026.09.14 | ₩34,023 | ₩35,243 | ₩34,023 | ₩34,962 | +2.76% | 5.1만 |
|---|
| 2026.09.11 | ₩34,358 | ₩35,646 | ₩34,164 | ₩34,626 | +0.78% | 19.9만 |
|---|
| 2026.09.10 | ₩34,090 | ₩34,626 | ₩33,775 | ₩33,969 | -0.35% | 6.9만 |
|---|
| 2026.09.09 | ₩36,249 | ₩36,370 | ₩34,948 | ₩34,948 | -3.59% | 7.1만 |
|---|
| 2026.09.08 | ₩35,471 | ₩36,276 | ₩35,225 | ₩35,753 | +0.79% | 6.2만 |
|---|
| 2026.09.04 | ₩34,935 | ₩35,800 | ₩34,935 | ₩35,699 | +2.19% | 15.6만 |
|---|
| 2026.09.03 | ₩33,393 | ₩35,941 | ₩33,326 | ₩35,914 | +7.55% | 15.7만 |
|---|
| 2026.09.02 | ₩32,132 | ₩32,866 | ₩31,810 | ₩32,709 | +1.79% | 3.5만 |
|---|
| 2026.09.01 | ₩32,923 | ₩33,259 | ₩32,333 | ₩32,467 | -1.38% | 4.9만 |
|---|
| 2026.08.31 | ₩32,950 | ₩33,983 | ₩32,647 | ₩33,902 | +2.89% | 5.6만 |
|---|
| 2026.08.28 | ₩34,506 | ₩34,720 | ₩32,839 | ₩33,084 | -4.12% | 7.9만 |
|---|
| 2026.08.27 | ₩34,747 | ₩35,686 | ₩34,459 | ₩35,190 | +1.27% | 16.7만 |
|---|
| 2026.08.26 | ₩34,291 | ₩34,613 | ₩33,661 | ₩33,983 | -0.90% | 9.5만 |
|---|
| 2026.08.25 | ₩33,285 | ₩35,109 | ₩33,259 | ₩34,908 | +4.88% | 21.2만 |
|---|
| 2026.08.24 | ₩33,808 | ₩34,464 | ₩33,312 | ₩33,469 | -1.00% | 14.8만 |
|---|
| 2026.08.21 | ₩34,211 | ₩34,975 | ₩33,352 | ₩33,755 | -1.33% | 12.4만 |
|---|
| 2026.08.20 | ₩32,588 | ₩32,977 | ₩32,159 | ₩32,977 | +1.19% | 10.9만 |
|---|
| 2026.08.19 | ₩29,933 | ₩31,963 | ₩29,691 | ₩31,180 | +4.17% | 16.6만 |
|---|
| 2026.08.18 | ₩30,617 | ₩31,019 | ₩29,879 | ₩29,879 | -2.41% | 3.5만 |
|---|
| 2026.08.17 | ₩30,523 | ₩31,569 | ₩30,496 | ₩31,327 | +2.64% | 26.2만 |
|---|
| 2026.08.14 | ₩30,268 | ₩30,724 | ₩29,986 | ₩30,442 | +0.58% | 5.3만 |
|---|
| 2026.08.13 | ₩30,576 | ₩31,421 | ₩30,174 | ₩30,630 | +0.18% | 6.8만 |
|---|
| 2026.08.12 | ₩31,059 | ₩31,059 | ₩30,255 | ₩30,496 | -1.81% | 7만 |
|---|
| 2026.08.11 | ₩30,456 | ₩30,778 | ₩29,799 | ₩30,053 | -1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩30,657 | ₩30,657 | ₩29,705 | ₩29,758 | -2.93% | 3.4만 |
|---|
| 2026.08.07 | ₩31,193 | ₩31,193 | ₩30,201 | ₩30,684 | -1.63% | 3.1만 |
|---|
| 2026.08.06 | ₩30,174 | ₩31,083 | ₩30,174 | ₩30,255 | +0.27% | 5만 |
|---|
| 2026.08.05 | ₩31,529 | ₩31,783 | ₩30,778 | ₩30,898 | -2.00% | 6.2만 |
|---|
| 2026.08.04 | ₩31,059 | ₩31,917 | ₩31,059 | ₩31,462 | +1.30% | 16.7만 |
|---|
| 2026.08.03 | ₩30,107 | ₩31,810 | ₩29,886 | ₩31,582 | +4.90% | 8만 |
|---|
| 2026.07.31 | ₩31,837 | ₩31,837 | ₩29,879 | ₩30,563 | -4.00% | 5.4만 |
|---|
| 2026.07.30 | ₩29,718 | ₩31,753 | ₩29,718 | ₩31,663 | +6.54% | 8.8만 |
|---|
| 2026.07.29 | ₩30,737 | ₩30,737 | ₩28,525 | ₩28,632 | -6.85% | 11.9만 |
|---|
| 2026.07.28 | ₩30,818 | ₩31,032 | ₩29,732 | ₩30,898 | +0.26% | 5.9만 |
|---|
| 2026.07.27 | ₩31,931 | ₩32,139 | ₩31,066 | ₩31,596 | -1.05% | 4.9만 |
|---|
| 2026.07.24 | ₩32,192 | ₩32,239 | ₩31,234 | ₩31,234 | -2.98% | 8.6만 |
|---|
| 2026.07.23 | ₩32,615 | ₩33,587 | ₩32,387 | ₩32,736 | +0.37% | 4.9만 |
|---|
| 2026.07.22 | ₩32,695 | ₩33,849 | ₩32,695 | ₩33,138 | +1.35% | 16.2만 |
|---|
| 2026.07.21 | ₩32,320 | ₩33,812 | ₩32,320 | ₩33,285 | +2.99% | 25.2만 |
|---|
| 2026.07.20 | ₩30,496 | ₩32,105 | ₩30,496 | ₩31,582 | +3.56% | 9.7만 |
|---|
| 2026.07.17 | ₩29,356 | ₩30,308 | ₩28,820 | ₩29,664 | +1.05% | 7.8만 |
|---|
| 2026.07.16 | ₩31,327 | ₩31,327 | ₩30,161 | ₩30,314 | -3.24% | 6.1만 |
|---|
| 2026.07.15 | ₩32,038 | ₩32,494 | ₩31,247 | ₩32,025 | -0.04% | 5.3만 |
|---|
| 2026.07.14 | ₩31,810 | ₩31,810 | ₩31,052 | ₩31,609 | -0.63% | 5.8만 |
|---|
| 2026.07.13 | ₩31,475 | ₩32,065 | ₩30,483 | ₩31,086 | -1.24% | 7만 |
|---|
| 2026.07.10 | ₩33,259 | ₩33,393 | ₩31,663 | ₩32,092 | -3.51% | 20.9만 |
|---|
| 2026.07.09 | ₩32,601 | ₩33,077 | ₩32,320 | ₩32,387 | -0.66% | 4.1만 |
|---|
| 2026.07.08 | ₩31,260 | ₩31,958 | ₩30,925 | ₩31,958 | +2.23% | 6.1만 |
|---|
| 2026.07.07 | ₩32,816 | ₩32,910 | ₩31,334 | ₩31,676 | -3.47% | 4.3만 |
|---|
| 2026.07.06 | ₩32,561 | ₩33,822 | ₩32,561 | ₩33,299 | +2.27% | 9.3만 |
|---|
| 2026.07.02 | ₩33,326 | ₩33,849 | ₩31,555 | ₩31,904 | -4.27% | 7.8만 |
|---|
| 2026.07.01 | ₩32,601 | ₩33,567 | ₩32,025 | ₩32,722 | +0.37% | 8.9만 |
|---|
| 2026.06.30 | ₩32,883 | ₩33,212 | ₩32,387 | ₩32,856 | -0.08% | 15.6만 |
|---|
| 2026.06.29 | ₩34,224 | ₩34,251 | ₩32,286 | ₩33,674 | -1.61% | 17.2만 |
|---|
| 2026.06.26 | ₩32,373 | ₩33,929 | ₩32,186 | ₩33,728 | +4.18% | 27.4만 |
|---|
| 2026.06.25 | ₩34,264 | ₩34,264 | ₩32,829 | ₩33,111 | -3.37% | 18만 |
|---|
| 2026.06.24 | ₩35,967 | ₩35,967 | ₩33,661 | ₩34,197 | -4.92% | 11.1만 |
|---|
| 2026.06.23 | ₩35,485 | ₩37,014 | ₩35,297 | ₩35,981 | +1.40% | 9.6만 |
|---|
| 2026.06.22 | ₩37,738 | ₩39,103 | ₩36,879 | ₩36,946 | -2.10% | 5.9만 |
|---|
| 2026.06.18 | ₩37,657 | ₩37,657 | ₩36,477 | ₩37,376 | -0.75% | 11.1만 |
|---|
| 2026.06.17 | ₩36,772 | ₩38,341 | ₩36,464 | ₩36,464 | -0.84% | 5.8만 |
|---|
| 2026.06.16 | ₩37,054 | ₩38,068 | ₩36,879 | ₩37,107 | +0.14% | 5.5만 |
|---|
| 2026.06.15 | ₩37,818 | ₩38,261 | ₩37,203 | ₩37,282 | -1.42% | 8.8만 |
|---|
| 2026.06.12 | ₩35,391 | ₩37,093 | ₩35,391 | ₩35,914 | +1.48% | 8.8만 |
|---|
| 2026.06.11 | ₩33,098 | ₩35,377 | ₩33,077 | ₩35,257 | +6.52% | 9.2만 |
|---|
| 2026.06.10 | ₩34,264 | ₩35,364 | ₩32,997 | ₩33,057 | -3.52% | 5.1만 |
|---|
| 2026.06.09 | ₩36,061 | ₩36,625 | ₩33,071 | ₩34,600 | -4.05% | 10.9만 |
|---|
| 2026.06.08 | ₩34,626 | ₩36,048 | ₩34,331 | ₩35,740 | +3.21% | 7.4만 |
|---|
| 2026.06.05 | ₩35,592 | ₩35,592 | ₩32,387 | ₩33,594 | -5.61% | 32.3만 |
|---|
| 2026.06.04 | ₩36,330 | ₩37,396 | ₩35,941 | ₩36,866 | +1.48% | 9.9만 |
|---|
| 2026.06.03 | ₩38,247 | ₩38,656 | ₩37,174 | ₩37,362 | -2.31% | 16.1만 |
|---|
| 2026.06.02 | ₩38,368 | ₩39,203 | ₩37,724 | ₩38,207 | -0.42% | 10.8만 |
|---|
| 2026.06.01 | ₩37,389 | ₩39,360 | ₩36,930 | ₩38,744 | +3.62% | 16.3만 |
|---|
| 2026.05.29 | ₩38,086 | ₩38,462 | ₩37,014 | ₩38,368 | +0.74% | 13.1만 |
|---|
| 2026.05.28 | ₩37,416 | ₩38,462 | ₩36,906 | ₩38,234 | +2.19% | 12.6만 |
|---|
| 2026.05.27 | ₩37,054 | ₩38,261 | ₩36,477 | ₩37,966 | +2.46% | 18.4만 |
|---|
| 2026.05.26 | ₩36,906 | ₩37,872 | ₩36,672 | ₩36,879 | -0.07% | 9.6만 |
|---|
| 2026.05.22 | ₩36,209 | ₩36,598 | ₩35,512 | ₩35,967 | -0.67% | 9.1만 |
|---|
| 2026.05.21 | ₩34,828 | ₩36,195 | ₩34,828 | ₩36,115 | +3.70% | 6.4만 |
|---|
| 2026.05.20 | ₩34,197 | ₩35,250 | ₩34,063 | ₩34,693 | +1.45% | 7.2만 |
|---|
| 2026.05.19 | ₩33,621 | ₩34,195 | ₩32,668 | ₩33,755 | +0.40% | 7.3만 |
|---|
| 2026.05.18 | ₩34,881 | ₩34,881 | ₩33,165 | ₩34,063 | -2.35% | 19.6만 |
|---|
| 2026.05.15 | ₩36,464 | ₩36,464 | ₩35,029 | ₩35,391 | -2.94% | 8.7만 |
|---|
| 2026.05.14 | ₩36,289 | ₩38,167 | ₩35,941 | ₩37,604 | +3.62% | 8.7만 |
|---|
| 2026.05.13 | ₩36,517 | ₩36,906 | ₩35,887 | ₩36,330 | -0.51% | 7.3만 |
|---|
| 2026.05.12 | ₩36,524 | ₩36,879 | ₩35,029 | ₩36,558 | +0.09% | 46.6만 |
|---|
| 2026.05.11 | ₩36,035 | ₩38,180 | ₩35,471 | ₩37,282 | +3.46% | 13.9만 |
|---|
| 2026.05.08 | ₩37,000 | ₩37,000 | ₩35,706 | ₩36,732 | -0.72% | 6.9만 |
|---|
| 2026.05.07 | ₩37,295 | ₩37,295 | ₩35,404 | ₩36,155 | -3.06% | 17.7만 |
|---|
| 2026.05.06 | ₩36,303 | ₩37,885 | ₩36,236 | ₩37,805 | +4.14% | 21.5만 |
|---|
| 2026.05.05 | ₩34,238 | ₩35,310 | ₩33,929 | ₩35,163 | +2.70% | 13.5만 |
|---|
| 2026.05.04 | ₩32,762 | ₩33,862 | ₩32,655 | ₩33,647 | +2.70% | 57.8만 |
|---|
| 2026.05.01 | ₩32,360 | ₩33,165 | ₩32,266 | ₩32,534 | +0.54% | 16.3만 |
|---|
| 2026.04.30 | ₩30,858 | ₩32,137 | ₩30,858 | ₩31,891 | +3.35% | 8.3만 |
|---|
| 2026.04.29 | ₩31,341 | ₩31,341 | ₩29,973 | ₩30,362 | -3.12% | 13만 |
|---|
| 2026.04.28 | ₩31,327 | ₩31,515 | ₩30,858 | ₩31,314 | -0.04% | 7만 |
|---|
| 2026.04.27 | ₩32,682 | ₩33,044 | ₩32,011 | ₩32,306 | -1.15% | 16.2만 |
|---|
| 2026.04.24 | ₩33,621 | ₩33,634 | ₩32,736 | ₩32,896 | -2.15% | 6.5만 |
|---|
| 2026.04.23 | ₩33,165 | ₩34,177 | ₩32,454 | ₩33,017 | -0.44% | 6.6만 |
|---|
| 2026.04.22 | ₩32,870 | ₩33,714 | ₩32,870 | ₩33,379 | +1.55% | 13.1만 |
|---|
| 2026.04.21 | ₩33,138 | ₩33,279 | ₩31,703 | ₩31,824 | -3.97% | 33.9만 |
|---|
| 2026.04.20 | ₩32,400 | ₩33,312 | ₩32,105 | ₩33,232 | +2.57% | 16.2만 |
|---|
| 2026.04.17 | ₩32,427 | ₩33,272 | ₩32,120 | ₩32,923 | +1.53% | 14.5만 |
|---|
| 2026.04.16 | ₩31,703 | ₩31,703 | ₩30,509 | ₩31,703 | 0.00% | 10.4만 |
|---|
| 2026.04.15 | ₩31,153 | ₩31,622 | ₩30,630 | ₩31,488 | +1.08% | 107.3만 |
|---|
| 2026.04.14 | ₩30,670 | ₩31,891 | ₩30,670 | ₩31,166 | +1.62% | 12.5만 |
|---|
| 2026.04.13 | ₩27,774 | ₩29,919 | ₩27,760 | ₩29,839 | +7.44% | 18.5만 |
|---|
| 2026.04.10 | ₩28,538 | ₩28,981 | ₩28,297 | ₩28,511 | -0.09% | 6.3만 |
|---|
| 2026.04.09 | ₩27,720 | ₩28,699 | ₩27,458 | ₩28,176 | +1.64% | 16.5만 |
|---|
| 2026.04.08 | ₩28,162 | ₩28,283 | ₩27,210 | ₩27,867 | -1.05% | 14.7만 |
|---|
| 2026.04.07 | ₩25,681 | ₩26,325 | ₩25,293 | ₩26,325 | +2.51% | 9.1만 |
|---|
| 2026.04.06 | ₩25,789 | ₩26,419 | ₩25,789 | ₩26,137 | +1.35% | 10.6만 |
|---|
| 2026.04.02 | ₩24,354 | ₩25,494 | ₩23,972 | ₩25,454 | +4.52% | 8.9만 |
|---|
| 2026.04.01 | ₩25,601 | ₩25,821 | ₩25,105 | ₩25,145 | -1.78% | 10.5만 |
|---|
| 2026.03.31 | ₩24,528 | ₩25,313 | ₩24,139 | ₩25,293 | +3.12% | 14.7만 |
|---|
| 2026.03.30 | ₩25,588 | ₩25,628 | ₩23,563 | ₩23,884 | -6.66% | 25.1만 |
|---|
| 2026.03.27 | ₩26,017 | ₩26,017 | ₩24,771 | ₩25,065 | -3.66% | 17.5만 |
|---|
| 2026.03.26 | ₩27,251 | ₩27,559 | ₩26,272 | ₩26,419 | -3.05% | 10.6만 |
|---|
| 2026.03.25 | ₩28,256 | ₩28,538 | ₩27,479 | ₩27,841 | -1.47% | 11만 |
|---|
| 2026.03.24 | ₩27,961 | ₩28,323 | ₩26,929 | ₩27,385 | -2.06% | 10.7만 |
|---|
| 2026.03.23 | ₩27,572 | ₩28,726 | ₩27,572 | ₩28,176 | +2.19% | 13.7만 |
|---|
| 2026.03.20 | ₩27,827 | ₩28,082 | ₩26,768 | ₩27,331 | -1.78% | 26.4만 |
|---|
| 2026.03.19 | ₩27,371 | ₩28,169 | ₩26,903 | ₩27,988 | +2.25% | 12.3만 |
|---|
| 2026.03.18 | ₩28,699 | ₩28,873 | ₩28,095 | ₩28,095 | -2.10% | 8만 |
|---|
| 2026.03.17 | ₩28,498 | ₩29,356 | ₩28,404 | ₩29,061 | +1.98% | 8.6만 |
|---|
| 2026.03.16 | ₩28,484 | ₩28,954 | ₩28,216 | ₩28,793 | +1.08% | 6.8만 |
|---|
| 2026.03.13 | ₩28,028 | ₩28,431 | ₩27,210 | ₩27,425 | -2.15% | 8.5만 |
|---|
| 2026.03.12 | ₩27,103 | ₩27,217 | ₩26,580 | ₩27,009 | -0.35% | 20.8만 |
|---|
| 2026.03.11 | ₩27,452 | ₩28,136 | ₩27,143 | ₩27,546 | +0.34% | 13.6만 |
|---|
| 2026.03.10 | ₩27,344 | ₩27,894 | ₩27,023 | ₩27,385 | +0.15% | 10.6만 |
|---|
| 2026.03.09 | ₩25,936 | ₩27,183 | ₩25,816 | ₩26,969 | +3.98% | 22.2만 |
|---|
| 2026.03.06 | ₩26,821 | ₩26,915 | ₩25,950 | ₩25,963 | -3.20% | 12.4만 |
|---|
| 2026.03.05 | ₩28,042 | ₩28,431 | ₩26,969 | ₩27,653 | -1.39% | 12.8만 |
|---|
| 2026.03.04 | ₩27,425 | ₩28,592 | ₩27,425 | ₩28,431 | +3.67% | 19.4만 |
|---|
| 2026.03.03 | ₩26,406 | ₩27,090 | ₩25,695 | ₩26,432 | +0.10% | 13.9만 |
|---|
| 2026.03.02 | ₩25,775 | ₩27,702 | ₩25,775 | ₩27,425 | +6.40% | 12.8만 |
|---|
| 2026.02.27 | ₩26,795 | ₩26,942 | ₩25,923 | ₩26,365 | -1.60% | 9.2만 |
|---|
| 2026.02.26 | ₩27,479 | ₩27,939 | ₩26,835 | ₩27,532 | +0.20% | 14.3만 |
|---|
| 2026.02.25 | ₩27,197 | ₩27,975 | ₩27,043 | ₩27,479 | +1.04% | 16만 |
|---|
| 2026.02.24 | ₩24,863 | ₩26,432 | ₩24,770 | ₩26,298 | +5.77% | 13.2만 |
|---|
| 2026.02.23 | ₩25,024 | ₩25,386 | ₩24,810 | ₩25,145 | +0.48% | 12.5만 |
|---|
| 2026.02.20 | ₩25,708 | ₩26,486 | ₩25,279 | ₩25,467 | -0.94% | 22.8만 |
|---|
| 2026.02.19 | ₩25,279 | ₩25,903 | ₩24,904 | ₩25,869 | +2.33% | 14.6만 |
|---|
| 2026.02.18 | ₩25,561 | ₩26,419 | ₩25,346 | ₩25,681 | +0.47% | 8.1만 |
|---|
| 2026.02.17 | ₩25,655 | ₩26,137 | ₩25,065 | ₩25,655 | 0.00% | 11.2만 |
|---|
| 2026.02.13 | ₩25,386 | ₩26,614 | ₩24,850 | ₩26,111 | +2.85% | 27.3만 |
|---|
| 2026.02.12 | ₩25,950 | ₩26,057 | ₩24,635 | ₩24,917 | -3.98% | 34.1만 |
|---|
| 2026.02.11 | ₩26,741 | ₩26,741 | ₩25,232 | ₩25,896 | -3.16% | 9.8만 |
|---|
| 2026.02.10 | ₩26,634 | ₩27,424 | ₩26,540 | ₩26,593 | -0.15% | 11.3만 |
|---|
| 2026.02.09 | ₩25,400 | ₩27,209 | ₩25,360 | ₩27,130 | +6.81% | 15.3만 |
|---|
| 2026.02.06 | ₩23,831 | ₩25,869 | ₩23,777 | ₩25,735 | +7.99% | 39.8만 |
|---|
| 2026.02.05 | ₩24,354 | ₩24,957 | ₩22,329 | ₩22,450 | -7.82% | 86만 |
|---|
| 2026.02.04 | ₩26,821 | ₩26,821 | ₩24,434 | ₩25,480 | -5.00% | 99.4만 |
|---|
| 2026.02.03 | ₩27,908 | ₩28,112 | ₩26,068 | ₩27,237 | -2.40% | 125.7만 |
|---|
| 2026.02.02 | ₩27,546 | ₩28,323 | ₩27,251 | ₩27,639 | +0.34% | 74.3만 |
|---|
| 2026.01.30 | ₩29,530 | ₩29,571 | ₩28,015 | ₩28,404 | -3.81% | 19.6만 |
|---|
| 2026.01.29 | ₩31,006 | ₩31,050 | ₩29,101 | ₩29,919 | -3.50% | 42.8만 |
|---|
| 2026.01.28 | ₩31,810 | ₩31,985 | ₩30,972 | ₩31,569 | -0.76% | 16.4만 |
|---|
| 2026.01.27 | ₩30,402 | ₩31,567 | ₩30,019 | ₩31,555 | +3.79% | 11.3만 |
|---|
| 2026.01.26 | ₩30,536 | ₩30,831 | ₩30,020 | ₩30,107 | -1.41% | 34.1만 |
|---|
| 2026.01.23 | ₩30,187 | ₩31,589 | ₩29,396 | ₩30,952 | +2.53% | 23만 |
|---|
| 2026.01.22 | ₩30,952 | ₩31,121 | ₩30,094 | ₩30,187 | -2.47% | 31.1만 |
|---|
| 2026.01.21 | ₩30,979 | ₩31,770 | ₩29,530 | ₩30,751 | -0.74% | 40만 |
|---|
| 2026.01.20 | ₩30,885 | ₩31,629 | ₩30,496 | ₩30,845 | -0.13% | 178.3만 |
|---|
| 2026.01.16 | ₩31,529 | ₩32,619 | ₩31,113 | ₩32,508 | +3.11% | 13.8만 |
|---|
| 2026.01.15 | ₩32,052 | ₩32,078 | ₩31,140 | ₩31,220 | -2.59% | 13.2만 |
|---|
| 2026.01.14 | ₩32,078 | ₩32,521 | ₩31,596 | ₩32,038 | -0.13% | 23.7만 |
|---|
| 2026.01.13 | ₩31,113 | ₩31,649 | ₩30,778 | ₩31,622 | +1.64% | 14.3만 |
|---|
| 2026.01.12 | ₩29,933 | ₩31,052 | ₩29,933 | ₩30,965 | +3.45% | 12만 |
|---|
| 2026.01.09 | ₩30,335 | ₩30,804 | ₩29,939 | ₩30,228 | -0.35% | 7.1만 |
|---|
| 2026.01.08 | ₩29,463 | ₩30,485 | ₩29,269 | ₩30,040 | +1.96% | 9.9만 |
|---|
| 2026.01.07 | ₩30,174 | ₩30,268 | ₩29,584 | ₩29,705 | -1.56% | 7.7만 |
|---|
| 2026.01.06 | ₩30,724 | ₩30,845 | ₩29,356 | ₩30,281 | -1.44% | 26만 |
|---|
| 2026.01.05 | ₩29,383 | ₩30,737 | ₩29,383 | ₩30,550 | +3.97% | 13.4만 |
|---|
| 2026.01.02 | ₩27,344 | ₩28,645 | ₩26,922 | ₩28,484 | +4.17% | 19.8만 |
|---|
| 2025.12.31 | ₩27,090 | ₩27,245 | ₩26,660 | ₩26,728 | -1.34% | 12.2만 |
|---|
| 2025.12.30 | ₩27,639 | ₩27,747 | ₩27,009 | ₩27,090 | -1.99% | 8.6만 |
|---|
| 2025.12.29 | ₩27,452 | ₩28,364 | ₩27,411 | ₩27,613 | +0.59% | 19.6만 |
|---|
| 2025.12.26 | ₩28,618 | ₩28,618 | ₩27,639 | ₩27,787 | -2.91% | 13.4만 |
|---|
| 2025.12.24 | ₩28,498 | ₩28,712 | ₩28,230 | ₩28,712 | +0.75% | 5.2만 |
|---|
| 2025.12.23 | ₩28,645 | ₩28,974 | ₩28,377 | ₩28,645 | 0.00% | 14.9만 |
|---|
| 2025.12.22 | ₩29,262 | ₩29,799 | ₩29,088 | ₩29,195 | -0.23% | 8.1만 |
|---|
| 2025.12.19 | ₩27,479 | ₩28,712 | ₩27,479 | ₩28,712 | +4.49% | 13만 |
|---|
| 2025.12.18 | ₩27,344 | ₩27,814 | ₩26,687 | ₩26,781 | -2.06% | 12.7만 |
|---|
| 2025.12.17 | ₩27,975 | ₩28,350 | ₩26,285 | ₩26,325 | -5.90% | 20.9만 |
|---|
| 2025.12.16 | ₩27,036 | ₩27,572 | ₩26,620 | ₩27,411 | +1.39% | 16.5만 |
|---|
| 2025.12.15 | ₩29,691 | ₩29,691 | ₩27,063 | ₩27,063 | -8.85% | 25.9만 |
|---|
| 2025.12.12 | ₩31,341 | ₩31,975 | ₩29,678 | ₩29,839 | -4.79% | 12.5만 |
|---|
| 2025.12.11 | ₩30,791 | ₩31,582 | ₩30,040 | ₩31,488 | +2.26% | 15.3만 |
|---|
| 2025.12.10 | ₩31,770 | ₩32,313 | ₩31,248 | ₩31,582 | -0.59% | 11.5만 |
|---|
| 2025.12.09 | ₩31,006 | ₩32,923 | ₩31,006 | ₩32,132 | +3.63% | 20.8만 |
|---|
| 2025.12.08 | ₩31,462 | ₩31,499 | ₩30,603 | ₩31,448 | -0.04% | 7.9만 |
|---|
| 2025.12.05 | ₩31,301 | ₩31,495 | ₩30,523 | ₩30,885 | -1.33% | 13.6만 |
|---|
| 2025.12.04 | ₩30,563 | ₩31,812 | ₩30,348 | ₩31,770 | +3.95% | 16.9만 |
|---|
| 2025.12.03 | ₩29,584 | ₩30,885 | ₩29,302 | ₩30,778 | +4.03% | 17.9만 |
|---|
| 2025.12.02 | ₩30,912 | ₩31,321 | ₩29,571 | ₩29,597 | -4.25% | 27.8만 |
|---|
| 2025.12.01 | ₩30,134 | ₩30,976 | ₩29,678 | ₩30,764 | +2.09% | 22.8만 |
|---|
| 2025.11.28 | ₩31,153 | ₩31,850 | ₩30,979 | ₩31,488 | +1.08% | 10.4만 |
|---|
| 2025.11.26 | ₩29,651 | ₩30,483 | ₩29,021 | ₩30,268 | +2.08% | 20.3만 |
|---|
| 2025.11.25 | ₩28,297 | ₩29,121 | ₩27,346 | ₩29,048 | +2.65% | 23.9만 |
|---|
| 2025.11.24 | ₩26,781 | ₩28,913 | ₩26,781 | ₩28,779 | +7.46% | 31.8만 |
|---|
| 2025.11.21 | ₩26,352 | ₩26,804 | ₩25,078 | ₩26,285 | -0.25% | 30.4만 |
|---|
| 2025.11.20 | ₩29,182 | ₩29,891 | ₩26,432 | ₩26,580 | -8.92% | 40.1만 |
|---|
| 2025.11.19 | ₩28,766 | ₩29,343 | ₩27,438 | ₩27,867 | -3.12% | 21.7만 |
|---|
| 2025.11.18 | ₩27,747 | ₩29,209 | ₩27,666 | ₩28,605 | +3.09% | 28.5만 |
|---|
| 2025.11.17 | ₩28,444 | ₩29,209 | ₩27,572 | ₩28,243 | -0.71% | 35.7만 |
|---|
| 2025.11.14 | ₩27,908 | ₩30,120 | ₩27,760 | ₩28,739 | +2.98% | 26.1만 |
|---|
| 2025.11.13 | ₩31,475 | ₩31,475 | ₩29,061 | ₩29,222 | -7.16% | 35.7만 |
|---|
| 2025.11.12 | ₩33,487 | ₩33,487 | ₩31,757 | ₩32,253 | -3.68% | 17.1만 |
|---|
| 2025.11.11 | ₩34,224 | ₩34,224 | ₩32,870 | ₩33,138 | -3.17% | 19.2만 |
|---|
| 2025.11.10 | ₩36,772 | ₩37,107 | ₩34,828 | ₩34,989 | -4.85% | 17.9만 |
|---|
| 2025.11.07 | ₩34,466 | ₩35,512 | ₩33,138 | ₩35,243 | +2.26% | 24.7만 |
|---|
| 2025.11.06 | ₩38,314 | ₩38,314 | ₩35,404 | ₩35,552 | -7.21% | 18만 |
|---|
| 2025.11.05 | ₩37,242 | ₩38,502 | ₩37,060 | ₩38,341 | +2.95% | 13.1만 |
|---|
| 2025.11.04 | ₩36,906 | ₩38,985 | ₩36,142 | ₩36,812 | -0.25% | 22.5만 |
|---|
| 2025.11.03 | ₩39,642 | ₩40,366 | ₩37,888 | ₩38,784 | -2.17% | 21.5만 |
|---|
| 2025.10.31 | ₩38,301 | ₩38,709 | ₩37,191 | ₩37,832 | -1.23% | 15.3만 |
|---|
| 2025.10.30 | ₩37,282 | ₩38,141 | ₩36,820 | ₩36,960 | -0.86% | 10.4만 |
|---|
| 2025.10.29 | ₩38,971 | ₩39,387 | ₩37,483 | ₩38,247 | -1.86% | 18.7만 |
|---|
| 2025.10.28 | ₩39,401 | ₩40,687 | ₩38,864 | ₩38,998 | -1.02% | 34.4만 |
|---|
| 2025.10.27 | ₩39,749 | ₩39,883 | ₩39,065 | ₩39,495 | -0.64% | 16.9만 |
|---|
| 2025.10.24 | ₩37,550 | ₩38,596 | ₩37,201 | ₩38,516 | +2.57% | 24.7만 |
|---|
| 2025.10.23 | ₩35,029 | ₩36,732 | ₩34,814 | ₩36,061 | +2.95% | 106.2만 |
|---|
| 2025.10.22 | ₩36,665 | ₩37,262 | ₩33,610 | ₩34,787 | -5.12% | 24.3만 |
|---|
| 2025.10.21 | ₩38,435 | ₩38,435 | ₩36,879 | ₩37,349 | -2.83% | 11.3만 |
|---|
| 2025.10.20 | ₩39,065 | ₩40,111 | ₩38,451 | ₩38,784 | -0.72% | 19.2만 |
|---|
| 2025.10.17 | ₩36,625 | ₩37,711 | ₩36,155 | ₩37,590 | +2.64% | 40만 |
|---|
| 2025.10.16 | ₩41,090 | ₩41,090 | ₩38,136 | ₩38,194 | -7.05% | 21.2만 |
|---|
| 2025.10.15 | ₩41,144 | ₩42,177 | ₩39,857 | ₩40,809 | -0.81% | 22.8만 |
|---|
| 2025.10.14 | ₩38,234 | ₩41,332 | ₩37,034 | ₩40,152 | +5.02% | 21.2만 |
|---|
| 2025.10.13 | ₩39,012 | ₩39,696 | ₩38,167 | ₩39,280 | +0.69% | 32.3만 |
|---|
| 2025.10.10 | ₩40,822 | ₩42,029 | ₩37,255 | ₩37,724 | -7.59% | 35.5만 |
|---|