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 | ₩32,254 | ₩32,625 | ₩31,638 | ₩32,428 | +0.54% | 9.5만 |
| 2026.10.08 | ₩32,160 | ₩32,294 | ₩31,330 | ₩31,772 | -1.21% | 22.1만 |
| 2026.10.07 | ₩33,125 | ₩33,125 | ₩32,382 | ₩32,603 | -1.58% | 15.3만 |
| 2026.10.06 | ₩34,331 | ₩34,760 | ₩33,929 | ₩34,050 | -0.82% | 9.2만 |
| 2026.10.05 | ₩34,439 | ₩34,439 | ₩33,702 | ₩34,184 | -0.74% | 13.5만 |
| 2026.10.02 | ₩34,921 | ₩35,785 | ₩33,501 | ₩33,849 | -3.07% | 19.8만 |
| 2026.10.01 | ₩34,077 | ₩34,385 | ₩33,447 | ₩34,090 | +0.04% | 18.7만 |
| 2026.09.30 | ₩35,551 | ₩35,638 | ₩33,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,996 |
| -4.37% |
| 5.1만 |
| 2026.09.29 | ₩35,926 | ₩35,926 | ₩34,740 | ₩34,787 | -3.17% | 5.9만 |
|---|
| 2026.09.28 | ₩36,100 | ₩36,168 | ₩35,202 | ₩35,202 | -2.49% | 3.7만 |
|---|
| 2026.09.25 | ₩37,306 | ₩37,306 | ₩35,645 | ₩36,181 | -3.02% | 5.7만 |
|---|
| 2026.09.24 | ₩36,757 | ₩37,656 | ₩36,650 | ₩37,239 | +1.31% | 8만 |
|---|
| 2026.09.23 | ₩37,708 | ₩38,325 | ₩37,186 | ₩37,226 | -1.28% | 12.5만 |
|---|
| 2026.09.22 | ₩37,574 | ₩38,311 | ₩37,574 | ₩38,137 | +1.50% | 13.6만 |
|---|
| 2026.09.21 | ₩38,043 | ₩38,150 | ₩37,494 | ₩37,775 | -0.70% | 24.3만 |
|---|
| 2026.09.18 | ₩34,573 | ₩36,609 | ₩34,573 | ₩36,542 | +5.70% | 10.6만 |
|---|
| 2026.09.17 | ₩33,849 | ₩34,077 | ₩33,179 | ₩33,755 | -0.28% | 6.9만 |
|---|
| 2026.09.16 | ₩33,058 | ₩33,305 | ₩32,026 | ₩32,629 | -1.30% | 9.2만 |
|---|
| 2026.09.15 | ₩33,903 | ₩33,903 | ₩32,524 | ₩32,991 | -2.69% | 15.1만 |
|---|
| 2026.09.14 | ₩33,996 | ₩35,216 | ₩33,996 | ₩34,934 | +2.76% | 5.1만 |
|---|
| 2026.09.11 | ₩34,331 | ₩35,618 | ₩34,137 | ₩34,599 | +0.78% | 19.9만 |
|---|
| 2026.09.10 | ₩34,063 | ₩34,599 | ₩33,748 | ₩33,943 | -0.35% | 6.9만 |
|---|
| 2026.09.09 | ₩36,221 | ₩36,341 | ₩34,921 | ₩34,921 | -3.59% | 7.1만 |
|---|
| 2026.09.08 | ₩35,444 | ₩36,248 | ₩35,197 | ₩35,725 | +0.79% | 6.2만 |
|---|
| 2026.09.04 | ₩34,908 | ₩35,772 | ₩34,908 | ₩35,671 | +2.19% | 15.6만 |
|---|
| 2026.09.03 | ₩33,366 | ₩35,913 | ₩33,299 | ₩35,886 | +7.55% | 15.7만 |
|---|
| 2026.09.02 | ₩32,107 | ₩32,840 | ₩31,785 | ₩32,683 | +1.79% | 3.5만 |
|---|
| 2026.09.01 | ₩32,897 | ₩33,232 | ₩32,308 | ₩32,442 | -1.38% | 4.9만 |
|---|
| 2026.08.31 | ₩32,924 | ₩33,956 | ₩32,621 | ₩33,876 | +2.89% | 5.6만 |
|---|
| 2026.08.28 | ₩34,479 | ₩34,693 | ₩32,813 | ₩33,058 | -4.12% | 7.9만 |
|---|
| 2026.08.27 | ₩34,720 | ₩35,658 | ₩34,432 | ₩35,162 | +1.27% | 16.7만 |
|---|
| 2026.08.26 | ₩34,264 | ₩34,586 | ₩33,635 | ₩33,956 | -0.90% | 9.5만 |
|---|
| 2026.08.25 | ₩33,259 | ₩35,082 | ₩33,232 | ₩34,881 | +4.88% | 21.2만 |
|---|
| 2026.08.24 | ₩33,782 | ₩34,437 | ₩33,286 | ₩33,443 | -1.00% | 14.8만 |
|---|
| 2026.08.21 | ₩34,184 | ₩34,948 | ₩33,326 | ₩33,728 | -1.33% | 12.4만 |
|---|
| 2026.08.20 | ₩32,562 | ₩32,951 | ₩32,134 | ₩32,951 | +1.19% | 10.9만 |
|---|
| 2026.08.19 | ₩29,909 | ₩31,938 | ₩29,668 | ₩31,155 | +4.17% | 16.6만 |
|---|
| 2026.08.18 | ₩30,593 | ₩30,995 | ₩29,856 | ₩29,856 | -2.41% | 3.5만 |
|---|
| 2026.08.17 | ₩30,499 | ₩31,544 | ₩30,472 | ₩31,303 | +2.64% | 26.2만 |
|---|
| 2026.08.14 | ₩30,244 | ₩30,700 | ₩29,963 | ₩30,418 | +0.58% | 5.3만 |
|---|
| 2026.08.13 | ₩30,552 | ₩31,397 | ₩30,150 | ₩30,606 | +0.18% | 6.8만 |
|---|
| 2026.08.12 | ₩31,035 | ₩31,035 | ₩30,231 | ₩30,472 | -1.81% | 7만 |
|---|
| 2026.08.11 | ₩30,432 | ₩30,753 | ₩29,775 | ₩30,030 | -1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩30,633 | ₩30,633 | ₩29,681 | ₩29,735 | -2.93% | 3.4만 |
|---|
| 2026.08.07 | ₩31,169 | ₩31,169 | ₩30,177 | ₩30,660 | -1.63% | 3.1만 |
|---|
| 2026.08.06 | ₩30,150 | ₩31,059 | ₩30,150 | ₩30,231 | +0.27% | 5만 |
|---|
| 2026.08.05 | ₩31,504 | ₩31,758 | ₩30,753 | ₩30,874 | -2.00% | 6.2만 |
|---|
| 2026.08.04 | ₩31,035 | ₩31,892 | ₩31,035 | ₩31,437 | +1.30% | 16.7만 |
|---|
| 2026.08.03 | ₩30,083 | ₩31,785 | ₩29,862 | ₩31,557 | +4.90% | 8만 |
|---|
| 2026.07.31 | ₩31,812 | ₩31,812 | ₩29,856 | ₩30,539 | -4.00% | 5.4만 |
|---|
| 2026.07.30 | ₩29,695 | ₩31,728 | ₩29,695 | ₩31,638 | +6.54% | 8.8만 |
|---|
| 2026.07.29 | ₩30,713 | ₩30,713 | ₩28,502 | ₩28,609 | -6.85% | 11.9만 |
|---|
| 2026.07.28 | ₩30,794 | ₩31,008 | ₩29,708 | ₩30,874 | +0.26% | 5.9만 |
|---|
| 2026.07.27 | ₩31,906 | ₩32,114 | ₩31,042 | ₩31,571 | -1.05% | 4.9만 |
|---|
| 2026.07.24 | ₩32,167 | ₩32,214 | ₩31,209 | ₩31,209 | -2.98% | 8.6만 |
|---|
| 2026.07.23 | ₩32,589 | ₩33,561 | ₩32,361 | ₩32,710 | +0.37% | 4.9만 |
|---|
| 2026.07.22 | ₩32,670 | ₩33,822 | ₩32,670 | ₩33,112 | +1.35% | 16.2만 |
|---|
| 2026.07.21 | ₩32,294 | ₩33,786 | ₩32,294 | ₩33,259 | +2.99% | 25.2만 |
|---|
| 2026.07.20 | ₩30,472 | ₩32,080 | ₩30,472 | ₩31,557 | +3.56% | 9.7만 |
|---|
| 2026.07.17 | ₩29,333 | ₩30,284 | ₩28,797 | ₩29,641 | +1.05% | 7.8만 |
|---|
| 2026.07.16 | ₩31,303 | ₩31,303 | ₩30,137 | ₩30,290 | -3.24% | 6.1만 |
|---|
| 2026.07.15 | ₩32,013 | ₩32,469 | ₩31,222 | ₩32,000 | -0.04% | 5.3만 |
|---|
| 2026.07.14 | ₩31,785 | ₩31,785 | ₩31,028 | ₩31,584 | -0.63% | 5.8만 |
|---|
| 2026.07.13 | ₩31,450 | ₩32,040 | ₩30,459 | ₩31,062 | -1.24% | 7만 |
|---|
| 2026.07.10 | ₩33,232 | ₩33,366 | ₩31,638 | ₩32,067 | -3.51% | 20.9만 |
|---|
| 2026.07.09 | ₩32,576 | ₩33,052 | ₩32,294 | ₩32,361 | -0.66% | 4.1만 |
|---|
| 2026.07.08 | ₩31,236 | ₩31,933 | ₩30,901 | ₩31,933 | +2.23% | 6.1만 |
|---|
| 2026.07.07 | ₩32,790 | ₩32,884 | ₩31,310 | ₩31,651 | -3.47% | 4.3만 |
|---|
| 2026.07.06 | ₩32,536 | ₩33,795 | ₩32,536 | ₩33,273 | +2.27% | 9.3만 |
|---|
| 2026.07.02 | ₩33,299 | ₩33,822 | ₩31,531 | ₩31,879 | -4.27% | 7.8만 |
|---|
| 2026.07.01 | ₩32,576 | ₩33,541 | ₩32,000 | ₩32,696 | +0.37% | 8.9만 |
|---|
| 2026.06.30 | ₩32,857 | ₩33,186 | ₩32,361 | ₩32,830 | -0.08% | 15.6만 |
|---|
| 2026.06.29 | ₩34,197 | ₩34,224 | ₩32,261 | ₩33,648 | -1.61% | 17.2만 |
|---|
| 2026.06.26 | ₩32,348 | ₩33,903 | ₩32,160 | ₩33,702 | +4.18% | 27.4만 |
|---|
| 2026.06.25 | ₩34,238 | ₩34,238 | ₩32,804 | ₩33,085 | -3.37% | 18만 |
|---|
| 2026.06.24 | ₩35,939 | ₩35,939 | ₩33,635 | ₩34,171 | -4.92% | 11.1만 |
|---|
| 2026.06.23 | ₩35,457 | ₩36,985 | ₩35,269 | ₩35,953 | +1.40% | 9.6만 |
|---|
| 2026.06.22 | ₩37,708 | ₩39,072 | ₩36,851 | ₩36,918 | -2.10% | 5.9만 |
|---|
| 2026.06.18 | ₩37,628 | ₩37,628 | ₩36,449 | ₩37,346 | -0.75% | 11.1만 |
|---|
| 2026.06.17 | ₩36,743 | ₩38,311 | ₩36,435 | ₩36,435 | -0.84% | 5.8만 |
|---|
| 2026.06.16 | ₩37,025 | ₩38,038 | ₩36,851 | ₩37,078 | +0.14% | 5.5만 |
|---|
| 2026.06.15 | ₩37,789 | ₩38,231 | ₩37,173 | ₩37,253 | -1.42% | 8.8만 |
|---|
| 2026.06.12 | ₩35,363 | ₩37,064 | ₩35,363 | ₩35,886 | +1.48% | 8.8만 |
|---|
| 2026.06.11 | ₩33,072 | ₩35,350 | ₩33,052 | ₩35,229 | +6.52% | 9.2만 |
|---|
| 2026.06.10 | ₩34,238 | ₩35,336 | ₩32,971 | ₩33,031 | -3.52% | 5.1만 |
|---|
| 2026.06.09 | ₩36,033 | ₩36,596 | ₩33,045 | ₩34,573 | -4.05% | 10.9만 |
|---|
| 2026.06.08 | ₩34,599 | ₩36,020 | ₩34,305 | ₩35,712 | +3.21% | 7.4만 |
|---|
| 2026.06.05 | ₩35,564 | ₩35,564 | ₩32,361 | ₩33,567 | -5.61% | 32.3만 |
|---|
| 2026.06.04 | ₩36,301 | ₩37,366 | ₩35,913 | ₩36,837 | +1.48% | 9.9만 |
|---|
| 2026.06.03 | ₩38,217 | ₩38,626 | ₩37,145 | ₩37,333 | -2.31% | 16.1만 |
|---|
| 2026.06.02 | ₩38,338 | ₩39,173 | ₩37,695 | ₩38,177 | -0.42% | 10.8만 |
|---|
| 2026.06.01 | ₩37,360 | ₩39,330 | ₩36,901 | ₩38,713 | +3.62% | 16.3만 |
|---|
| 2026.05.29 | ₩38,057 | ₩38,432 | ₩36,985 | ₩38,338 | +0.74% | 13.1만 |
|---|
| 2026.05.28 | ₩37,387 | ₩38,432 | ₩36,877 | ₩38,204 | +2.19% | 12.6만 |
|---|
| 2026.05.27 | ₩37,025 | ₩38,231 | ₩36,449 | ₩37,936 | +2.46% | 18.4만 |
|---|
| 2026.05.26 | ₩36,877 | ₩37,842 | ₩36,643 | ₩36,851 | -0.07% | 9.6만 |
|---|
| 2026.05.22 | ₩36,181 | ₩36,569 | ₩35,484 | ₩35,939 | -0.67% | 9.1만 |
|---|
| 2026.05.21 | ₩34,800 | ₩36,167 | ₩34,800 | ₩36,087 | +3.70% | 6.4만 |
|---|
| 2026.05.20 | ₩34,171 | ₩35,222 | ₩34,037 | ₩34,666 | +1.45% | 7.2만 |
|---|
| 2026.05.19 | ₩33,594 | ₩34,168 | ₩32,643 | ₩33,728 | +0.40% | 7.3만 |
|---|
| 2026.05.18 | ₩34,854 | ₩34,854 | ₩33,139 | ₩34,037 | -2.35% | 19.6만 |
|---|
| 2026.05.15 | ₩36,435 | ₩36,435 | ₩35,001 | ₩35,363 | -2.94% | 8.7만 |
|---|
| 2026.05.14 | ₩36,261 | ₩38,137 | ₩35,913 | ₩37,574 | +3.62% | 8.7만 |
|---|
| 2026.05.13 | ₩36,489 | ₩36,877 | ₩35,859 | ₩36,301 | -0.51% | 7.3만 |
|---|
| 2026.05.12 | ₩36,495 | ₩36,851 | ₩35,001 | ₩36,529 | +0.09% | 46.6만 |
|---|
| 2026.05.11 | ₩36,006 | ₩38,150 | ₩35,444 | ₩37,253 | +3.46% | 13.9만 |
|---|
| 2026.05.08 | ₩36,971 | ₩36,971 | ₩35,678 | ₩36,703 | -0.72% | 6.9만 |
|---|
| 2026.05.07 | ₩37,266 | ₩37,266 | ₩35,377 | ₩36,127 | -3.06% | 17.7만 |
|---|
| 2026.05.06 | ₩36,274 | ₩37,856 | ₩36,207 | ₩37,775 | +4.14% | 21.5만 |
|---|
| 2026.05.05 | ₩34,211 | ₩35,283 | ₩33,903 | ₩35,135 | +2.70% | 13.5만 |
|---|
| 2026.05.04 | ₩32,737 | ₩33,836 | ₩32,629 | ₩33,621 | +2.70% | 57.8만 |
|---|
| 2026.05.01 | ₩32,335 | ₩33,139 | ₩32,241 | ₩32,509 | +0.54% | 16.3만 |
|---|
| 2026.04.30 | ₩30,834 | ₩32,112 | ₩30,834 | ₩31,866 | +3.35% | 8.3만 |
|---|
| 2026.04.29 | ₩31,316 | ₩31,316 | ₩29,949 | ₩30,338 | -3.12% | 13만 |
|---|
| 2026.04.28 | ₩31,303 | ₩31,490 | ₩30,834 | ₩31,289 | -0.04% | 7만 |
|---|
| 2026.04.27 | ₩32,656 | ₩33,018 | ₩31,986 | ₩32,281 | -1.15% | 16.2만 |
|---|
| 2026.04.24 | ₩33,594 | ₩33,608 | ₩32,710 | ₩32,871 | -2.15% | 6.5만 |
|---|
| 2026.04.23 | ₩33,139 | ₩34,150 | ₩32,428 | ₩32,991 | -0.44% | 6.6만 |
|---|
| 2026.04.22 | ₩32,844 | ₩33,688 | ₩32,844 | ₩33,353 | +1.55% | 13.1만 |
|---|
| 2026.04.21 | ₩33,112 | ₩33,253 | ₩31,678 | ₩31,799 | -3.97% | 33.9만 |
|---|
| 2026.04.20 | ₩32,375 | ₩33,286 | ₩32,080 | ₩33,206 | +2.57% | 16.2만 |
|---|
| 2026.04.17 | ₩32,402 | ₩33,246 | ₩32,095 | ₩32,897 | +1.53% | 14.5만 |
|---|
| 2026.04.16 | ₩31,678 | ₩31,678 | ₩30,485 | ₩31,678 | 0.00% | 10.4만 |
|---|
| 2026.04.15 | ₩31,129 | ₩31,598 | ₩30,606 | ₩31,464 | +1.08% | 107.3만 |
|---|
| 2026.04.14 | ₩30,646 | ₩31,866 | ₩30,646 | ₩31,142 | +1.62% | 12.5만 |
|---|
| 2026.04.13 | ₩27,752 | ₩29,896 | ₩27,738 | ₩29,815 | +7.44% | 18.5만 |
|---|
| 2026.04.10 | ₩28,516 | ₩28,958 | ₩28,274 | ₩28,489 | -0.09% | 6.3만 |
|---|
| 2026.04.09 | ₩27,698 | ₩28,676 | ₩27,437 | ₩28,154 | +1.64% | 16.5만 |
|---|
| 2026.04.08 | ₩28,140 | ₩28,261 | ₩27,189 | ₩27,846 | -1.05% | 14.7만 |
|---|
| 2026.04.07 | ₩25,661 | ₩26,305 | ₩25,273 | ₩26,305 | +2.51% | 9.1만 |
|---|
| 2026.04.06 | ₩25,769 | ₩26,398 | ₩25,769 | ₩26,117 | +1.35% | 10.6만 |
|---|
| 2026.04.02 | ₩24,335 | ₩25,474 | ₩23,953 | ₩25,434 | +4.52% | 8.9만 |
|---|
| 2026.04.01 | ₩25,581 | ₩25,801 | ₩25,085 | ₩25,125 | -1.78% | 10.5만 |
|---|
| 2026.03.31 | ₩24,509 | ₩25,293 | ₩24,120 | ₩25,273 | +3.12% | 14.7만 |
|---|
| 2026.03.30 | ₩25,568 | ₩25,608 | ₩23,544 | ₩23,866 | -6.66% | 25.1만 |
|---|
| 2026.03.27 | ₩25,996 | ₩25,996 | ₩24,752 | ₩25,045 | -3.66% | 17.5만 |
|---|
| 2026.03.26 | ₩27,229 | ₩27,537 | ₩26,251 | ₩26,398 | -3.05% | 10.6만 |
|---|
| 2026.03.25 | ₩28,234 | ₩28,516 | ₩27,457 | ₩27,819 | -1.47% | 11만 |
|---|
| 2026.03.24 | ₩27,939 | ₩28,301 | ₩26,908 | ₩27,363 | -2.06% | 10.7만 |
|---|
| 2026.03.23 | ₩27,551 | ₩28,703 | ₩27,551 | ₩28,154 | +2.19% | 13.7만 |
|---|
| 2026.03.20 | ₩27,805 | ₩28,060 | ₩26,747 | ₩27,310 | -1.78% | 26.4만 |
|---|
| 2026.03.19 | ₩27,350 | ₩28,147 | ₩26,882 | ₩27,966 | +2.25% | 12.3만 |
|---|
| 2026.03.18 | ₩28,676 | ₩28,851 | ₩28,073 | ₩28,073 | -2.10% | 8만 |
|---|
| 2026.03.17 | ₩28,475 | ₩29,333 | ₩28,382 | ₩29,038 | +1.98% | 8.6만 |
|---|
| 2026.03.16 | ₩28,462 | ₩28,931 | ₩28,194 | ₩28,770 | +1.08% | 6.8만 |
|---|
| 2026.03.13 | ₩28,006 | ₩28,408 | ₩27,189 | ₩27,403 | -2.15% | 8.5만 |
|---|
| 2026.03.12 | ₩27,082 | ₩27,196 | ₩26,559 | ₩26,988 | -0.35% | 20.8만 |
|---|
| 2026.03.11 | ₩27,430 | ₩28,114 | ₩27,122 | ₩27,524 | +0.34% | 13.6만 |
|---|
| 2026.03.10 | ₩27,323 | ₩27,872 | ₩27,001 | ₩27,363 | +0.15% | 10.6만 |
|---|
| 2026.03.09 | ₩25,916 | ₩27,162 | ₩25,795 | ₩26,948 | +3.98% | 22.2만 |
|---|
| 2026.03.06 | ₩26,800 | ₩26,894 | ₩25,929 | ₩25,943 | -3.20% | 12.4만 |
|---|
| 2026.03.05 | ₩28,020 | ₩28,408 | ₩26,948 | ₩27,631 | -1.39% | 12.8만 |
|---|
| 2026.03.04 | ₩27,403 | ₩28,569 | ₩27,403 | ₩28,408 | +3.67% | 19.4만 |
|---|
| 2026.03.03 | ₩26,385 | ₩27,068 | ₩25,675 | ₩26,412 | +0.10% | 13.9만 |
|---|
| 2026.03.02 | ₩25,755 | ₩27,681 | ₩25,755 | ₩27,403 | +6.40% | 12.8만 |
|---|
| 2026.02.27 | ₩26,774 | ₩26,921 | ₩25,903 | ₩26,345 | -1.60% | 9.2만 |
|---|
| 2026.02.26 | ₩27,457 | ₩27,917 | ₩26,814 | ₩27,511 | +0.20% | 14.3만 |
|---|
| 2026.02.25 | ₩27,176 | ₩27,953 | ₩27,022 | ₩27,457 | +1.04% | 16만 |
|---|
| 2026.02.24 | ₩24,844 | ₩26,412 | ₩24,750 | ₩26,278 | +5.77% | 13.2만 |
|---|
| 2026.02.23 | ₩25,005 | ₩25,367 | ₩24,790 | ₩25,125 | +0.48% | 12.5만 |
|---|
| 2026.02.20 | ₩25,688 | ₩26,465 | ₩25,259 | ₩25,447 | -0.94% | 22.8만 |
|---|
| 2026.02.19 | ₩25,259 | ₩25,882 | ₩24,884 | ₩25,849 | +2.33% | 14.6만 |
|---|
| 2026.02.18 | ₩25,541 | ₩26,398 | ₩25,326 | ₩25,661 | +0.47% | 8.1만 |
|---|
| 2026.02.17 | ₩25,635 | ₩26,117 | ₩25,045 | ₩25,635 | 0.00% | 11.2만 |
|---|
| 2026.02.13 | ₩25,367 | ₩26,593 | ₩24,831 | ₩26,090 | +2.85% | 27.3만 |
|---|
| 2026.02.12 | ₩25,929 | ₩26,037 | ₩24,616 | ₩24,898 | -3.98% | 34.1만 |
|---|
| 2026.02.11 | ₩26,720 | ₩26,720 | ₩25,212 | ₩25,876 | -3.16% | 9.8만 |
|---|
| 2026.02.10 | ₩26,613 | ₩27,402 | ₩26,519 | ₩26,573 | -0.15% | 11.3만 |
|---|
| 2026.02.09 | ₩25,380 | ₩27,188 | ₩25,340 | ₩27,109 | +6.81% | 15.3만 |
|---|
| 2026.02.06 | ₩23,812 | ₩25,849 | ₩23,759 | ₩25,715 | +7.99% | 39.8만 |
|---|
| 2026.02.05 | ₩24,335 | ₩24,938 | ₩22,311 | ₩22,432 | -7.82% | 86만 |
|---|
| 2026.02.04 | ₩26,800 | ₩26,800 | ₩24,415 | ₩25,460 | -5.00% | 99.4만 |
|---|
| 2026.02.03 | ₩27,886 | ₩28,089 | ₩26,047 | ₩27,216 | -2.40% | 125.7만 |
|---|
| 2026.02.02 | ₩27,524 | ₩28,301 | ₩27,229 | ₩27,618 | +0.34% | 74.3만 |
|---|
| 2026.01.30 | ₩29,507 | ₩29,547 | ₩27,993 | ₩28,382 | -3.81% | 19.6만 |
|---|
| 2026.01.29 | ₩30,981 | ₩31,025 | ₩29,078 | ₩29,896 | -3.50% | 42.8만 |
|---|
| 2026.01.28 | ₩31,785 | ₩31,959 | ₩30,948 | ₩31,544 | -0.76% | 16.4만 |
|---|
| 2026.01.27 | ₩30,378 | ₩31,543 | ₩29,995 | ₩31,531 | +3.79% | 11.3만 |
|---|
| 2026.01.26 | ₩30,512 | ₩30,807 | ₩29,996 | ₩30,083 | -1.41% | 34.1만 |
|---|
| 2026.01.23 | ₩30,164 | ₩31,564 | ₩29,373 | ₩30,928 | +2.53% | 23만 |
|---|
| 2026.01.22 | ₩30,928 | ₩31,097 | ₩30,070 | ₩30,164 | -2.47% | 31.1만 |
|---|
| 2026.01.21 | ₩30,954 | ₩31,745 | ₩29,507 | ₩30,727 | -0.74% | 40만 |
|---|
| 2026.01.20 | ₩30,861 | ₩31,604 | ₩30,472 | ₩30,820 | -0.13% | 178.3만 |
|---|
| 2026.01.16 | ₩31,504 | ₩32,593 | ₩31,088 | ₩32,482 | +3.11% | 13.8만 |
|---|
| 2026.01.15 | ₩32,026 | ₩32,053 | ₩31,115 | ₩31,196 | -2.59% | 13.2만 |
|---|
| 2026.01.14 | ₩32,053 | ₩32,495 | ₩31,571 | ₩32,013 | -0.13% | 23.7만 |
|---|
| 2026.01.13 | ₩31,088 | ₩31,624 | ₩30,753 | ₩31,598 | +1.64% | 14.3만 |
|---|
| 2026.01.12 | ₩29,909 | ₩31,028 | ₩29,909 | ₩30,941 | +3.45% | 12만 |
|---|
| 2026.01.09 | ₩30,311 | ₩30,780 | ₩29,916 | ₩30,204 | -0.35% | 7.1만 |
|---|
| 2026.01.08 | ₩29,440 | ₩30,461 | ₩29,246 | ₩30,016 | +1.96% | 9.9만 |
|---|
| 2026.01.07 | ₩30,150 | ₩30,244 | ₩29,561 | ₩29,681 | -1.56% | 7.7만 |
|---|
| 2026.01.06 | ₩30,700 | ₩30,820 | ₩29,333 | ₩30,258 | -1.44% | 26만 |
|---|
| 2026.01.05 | ₩29,360 | ₩30,713 | ₩29,360 | ₩30,526 | +3.97% | 13.4만 |
|---|
| 2026.01.02 | ₩27,323 | ₩28,623 | ₩26,901 | ₩28,462 | +4.17% | 19.8만 |
|---|
| 2025.12.31 | ₩27,068 | ₩27,224 | ₩26,640 | ₩26,707 | -1.34% | 12.2만 |
|---|
| 2025.12.30 | ₩27,618 | ₩27,725 | ₩26,988 | ₩27,068 | -1.99% | 8.6만 |
|---|
| 2025.12.29 | ₩27,430 | ₩28,341 | ₩27,390 | ₩27,591 | +0.59% | 19.6만 |
|---|
| 2025.12.26 | ₩28,596 | ₩28,596 | ₩27,618 | ₩27,765 | -2.91% | 13.4만 |
|---|
| 2025.12.24 | ₩28,475 | ₩28,690 | ₩28,207 | ₩28,690 | +0.75% | 5.2만 |
|---|
| 2025.12.23 | ₩28,623 | ₩28,951 | ₩28,355 | ₩28,623 | 0.00% | 14.9만 |
|---|
| 2025.12.22 | ₩29,239 | ₩29,775 | ₩29,065 | ₩29,172 | -0.23% | 8.1만 |
|---|
| 2025.12.19 | ₩27,457 | ₩28,690 | ₩27,457 | ₩28,690 | +4.49% | 13만 |
|---|
| 2025.12.18 | ₩27,323 | ₩27,792 | ₩26,666 | ₩26,760 | -2.06% | 12.7만 |
|---|
| 2025.12.17 | ₩27,953 | ₩28,328 | ₩26,264 | ₩26,305 | -5.90% | 20.9만 |
|---|
| 2025.12.16 | ₩27,015 | ₩27,551 | ₩26,599 | ₩27,390 | +1.39% | 16.5만 |
|---|
| 2025.12.15 | ₩29,668 | ₩29,668 | ₩27,042 | ₩27,042 | -8.85% | 25.9만 |
|---|
| 2025.12.12 | ₩31,316 | ₩31,950 | ₩29,655 | ₩29,815 | -4.79% | 12.5만 |
|---|
| 2025.12.11 | ₩30,767 | ₩31,557 | ₩30,016 | ₩31,464 | +2.26% | 15.3만 |
|---|
| 2025.12.10 | ₩31,745 | ₩32,288 | ₩31,224 | ₩31,557 | -0.59% | 11.5만 |
|---|
| 2025.12.09 | ₩30,981 | ₩32,897 | ₩30,981 | ₩32,107 | +3.63% | 20.8만 |
|---|
| 2025.12.08 | ₩31,437 | ₩31,474 | ₩30,579 | ₩31,423 | -0.04% | 7.9만 |
|---|
| 2025.12.05 | ₩31,276 | ₩31,470 | ₩30,499 | ₩30,861 | -1.33% | 13.6만 |
|---|
| 2025.12.04 | ₩30,539 | ₩31,787 | ₩30,325 | ₩31,745 | +3.95% | 16.9만 |
|---|
| 2025.12.03 | ₩29,561 | ₩30,861 | ₩29,279 | ₩30,753 | +4.03% | 17.9만 |
|---|
| 2025.12.02 | ₩30,887 | ₩31,296 | ₩29,547 | ₩29,574 | -4.25% | 27.8만 |
|---|
| 2025.12.01 | ₩30,110 | ₩30,952 | ₩29,655 | ₩30,740 | +2.09% | 22.8만 |
|---|
| 2025.11.28 | ₩31,129 | ₩31,825 | ₩30,954 | ₩31,464 | +1.08% | 10.4만 |
|---|
| 2025.11.26 | ₩29,628 | ₩30,459 | ₩28,998 | ₩30,244 | +2.08% | 20.3만 |
|---|
| 2025.11.25 | ₩28,274 | ₩29,099 | ₩27,324 | ₩29,025 | +2.65% | 23.9만 |
|---|
| 2025.11.24 | ₩26,760 | ₩28,891 | ₩26,760 | ₩28,757 | +7.46% | 31.8만 |
|---|
| 2025.11.21 | ₩26,331 | ₩26,783 | ₩25,058 | ₩26,264 | -0.25% | 30.4만 |
|---|
| 2025.11.20 | ₩29,159 | ₩29,868 | ₩26,412 | ₩26,559 | -8.92% | 40.1만 |
|---|
| 2025.11.19 | ₩28,743 | ₩29,320 | ₩27,417 | ₩27,846 | -3.12% | 21.7만 |
|---|
| 2025.11.18 | ₩27,725 | ₩29,186 | ₩27,645 | ₩28,583 | +3.09% | 28.5만 |
|---|
| 2025.11.17 | ₩28,422 | ₩29,186 | ₩27,551 | ₩28,221 | -0.71% | 35.7만 |
|---|
| 2025.11.14 | ₩27,886 | ₩30,097 | ₩27,738 | ₩28,717 | +2.98% | 26.1만 |
|---|
| 2025.11.13 | ₩31,450 | ₩31,450 | ₩29,038 | ₩29,199 | -7.16% | 35.7만 |
|---|
| 2025.11.12 | ₩33,460 | ₩33,460 | ₩31,732 | ₩32,227 | -3.68% | 17.1만 |
|---|
| 2025.11.11 | ₩34,197 | ₩34,197 | ₩32,844 | ₩33,112 | -3.17% | 19.2만 |
|---|
| 2025.11.10 | ₩36,743 | ₩37,078 | ₩34,800 | ₩34,961 | -4.85% | 17.9만 |
|---|
| 2025.11.07 | ₩34,439 | ₩35,484 | ₩33,112 | ₩35,216 | +2.26% | 24.7만 |
|---|
| 2025.11.06 | ₩38,284 | ₩38,284 | ₩35,377 | ₩35,524 | -7.21% | 18만 |
|---|
| 2025.11.05 | ₩37,212 | ₩38,472 | ₩37,031 | ₩38,311 | +2.95% | 13.1만 |
|---|
| 2025.11.04 | ₩36,877 | ₩38,954 | ₩36,114 | ₩36,784 | -0.25% | 22.5만 |
|---|
| 2025.11.03 | ₩39,611 | ₩40,335 | ₩37,858 | ₩38,753 | -2.17% | 21.5만 |
|---|
| 2025.10.31 | ₩38,271 | ₩38,678 | ₩37,161 | ₩37,802 | -1.23% | 15.3만 |
|---|
| 2025.10.30 | ₩37,253 | ₩38,112 | ₩36,792 | ₩36,931 | -0.86% | 10.4만 |
|---|
| 2025.10.29 | ₩38,941 | ₩39,356 | ₩37,454 | ₩38,217 | -1.86% | 18.7만 |
|---|
| 2025.10.28 | ₩39,370 | ₩40,655 | ₩38,834 | ₩38,968 | -1.02% | 34.4만 |
|---|
| 2025.10.27 | ₩39,718 | ₩39,852 | ₩39,035 | ₩39,464 | -0.64% | 16.9만 |
|---|
| 2025.10.24 | ₩37,521 | ₩38,566 | ₩37,172 | ₩38,485 | +2.57% | 24.7만 |
|---|
| 2025.10.23 | ₩35,001 | ₩36,703 | ₩34,787 | ₩36,033 | +2.95% | 106.2만 |
|---|
| 2025.10.22 | ₩36,636 | ₩37,232 | ₩33,584 | ₩34,760 | -5.12% | 24.3만 |
|---|
| 2025.10.21 | ₩38,405 | ₩38,405 | ₩36,851 | ₩37,320 | -2.83% | 11.3만 |
|---|
| 2025.10.20 | ₩39,035 | ₩40,080 | ₩38,421 | ₩38,753 | -0.72% | 19.2만 |
|---|
| 2025.10.17 | ₩36,596 | ₩37,681 | ₩36,127 | ₩37,561 | +2.64% | 40만 |
|---|
| 2025.10.16 | ₩41,058 | ₩41,058 | ₩38,106 | ₩38,164 | -7.05% | 21.2만 |
|---|
| 2025.10.15 | ₩41,112 | ₩42,144 | ₩39,825 | ₩40,777 | -0.81% | 22.8만 |
|---|
| 2025.10.14 | ₩38,204 | ₩41,299 | ₩37,005 | ₩40,120 | +5.02% | 21.2만 |
|---|
| 2025.10.13 | ₩38,981 | ₩39,665 | ₩38,137 | ₩39,249 | +0.69% | 32.3만 |
|---|
| 2025.10.10 | ₩40,790 | ₩41,996 | ₩37,226 | ₩37,695 | -7.59% | 35.5만 |
|---|