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 | ₩32,281 | ₩32,653 | ₩31,664 | ₩32,456 | +0.54% | 9.5만 |
| 2026.10.08 | ₩32,187 | ₩32,321 | ₩31,356 | ₩31,798 | -1.21% | 22.1만 |
| 2026.10.07 | ₩33,153 | ₩33,153 | ₩32,409 | ₩32,630 | -1.58% | 15.3만 |
| 2026.10.06 | ₩34,360 | ₩34,789 | ₩33,958 | ₩34,078 | -0.82% | 9.2만 |
| 2026.10.05 | ₩34,467 | ₩34,467 | ₩33,730 | ₩34,212 | -0.74% | 13.5만 |
| 2026.10.02 | ₩34,950 | ₩35,815 | ₩33,529 | ₩33,877 | -3.07% | 19.8만 |
| 2026.10.01 | ₩34,105 | ₩34,414 | ₩33,475 | ₩34,119 | +0.04% | 18.7만 |
| 2026.09.30 | ₩35,580 | ₩35,668 | ₩34,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,025 |
| -4.37% |
| 5.1만 |
| 2026.09.29 | ₩35,956 | ₩35,956 | ₩34,769 | ₩34,816 | -3.17% | 5.9만 |
|---|
| 2026.09.28 | ₩36,130 | ₩36,199 | ₩35,232 | ₩35,232 | -2.49% | 3.7만 |
|---|
| 2026.09.25 | ₩37,337 | ₩37,337 | ₩35,674 | ₩36,211 | -3.02% | 5.7만 |
|---|
| 2026.09.24 | ₩36,787 | ₩37,687 | ₩36,680 | ₩37,270 | +1.31% | 8만 |
|---|
| 2026.09.23 | ₩37,740 | ₩38,357 | ₩37,217 | ₩37,257 | -1.28% | 12.5만 |
|---|
| 2026.09.22 | ₩37,606 | ₩38,343 | ₩37,606 | ₩38,169 | +1.50% | 13.6만 |
|---|
| 2026.09.21 | ₩38,075 | ₩38,182 | ₩37,525 | ₩37,807 | -0.70% | 24.3만 |
|---|
| 2026.09.18 | ₩34,601 | ₩36,640 | ₩34,601 | ₩36,573 | +5.70% | 10.6만 |
|---|
| 2026.09.17 | ₩33,877 | ₩34,105 | ₩33,207 | ₩33,783 | -0.28% | 6.9만 |
|---|
| 2026.09.16 | ₩33,086 | ₩33,333 | ₩32,053 | ₩32,657 | -1.30% | 9.2만 |
|---|
| 2026.09.15 | ₩33,931 | ₩33,931 | ₩32,551 | ₩33,019 | -2.69% | 15.1만 |
|---|
| 2026.09.14 | ₩34,025 | ₩35,245 | ₩34,025 | ₩34,964 | +2.76% | 5.1만 |
|---|
| 2026.09.11 | ₩34,360 | ₩35,648 | ₩34,166 | ₩34,628 | +0.78% | 19.9만 |
|---|
| 2026.09.10 | ₩34,092 | ₩34,628 | ₩33,777 | ₩33,971 | -0.35% | 6.9만 |
|---|
| 2026.09.09 | ₩36,251 | ₩36,372 | ₩34,950 | ₩34,950 | -3.59% | 7.1만 |
|---|
| 2026.09.08 | ₩35,473 | ₩36,278 | ₩35,226 | ₩35,755 | +0.79% | 6.2만 |
|---|
| 2026.09.04 | ₩34,937 | ₩35,802 | ₩34,937 | ₩35,701 | +2.19% | 15.6만 |
|---|
| 2026.09.03 | ₩33,394 | ₩35,943 | ₩33,327 | ₩35,916 | +7.55% | 15.7만 |
|---|
| 2026.09.02 | ₩32,134 | ₩32,867 | ₩31,812 | ₩32,710 | +1.79% | 3.5만 |
|---|
| 2026.09.01 | ₩32,925 | ₩33,260 | ₩32,335 | ₩32,469 | -1.38% | 4.9만 |
|---|
| 2026.08.31 | ₩32,952 | ₩33,984 | ₩32,649 | ₩33,904 | +2.89% | 5.6만 |
|---|
| 2026.08.28 | ₩34,508 | ₩34,722 | ₩32,840 | ₩33,086 | -4.12% | 7.9만 |
|---|
| 2026.08.27 | ₩34,749 | ₩35,688 | ₩34,461 | ₩35,192 | +1.27% | 16.7만 |
|---|
| 2026.08.26 | ₩34,293 | ₩34,615 | ₩33,663 | ₩33,984 | -0.90% | 9.5만 |
|---|
| 2026.08.25 | ₩33,287 | ₩35,111 | ₩33,260 | ₩34,910 | +4.88% | 21.2만 |
|---|
| 2026.08.24 | ₩33,810 | ₩34,466 | ₩33,314 | ₩33,471 | -1.00% | 14.8만 |
|---|
| 2026.08.21 | ₩34,212 | ₩34,977 | ₩33,354 | ₩33,756 | -1.33% | 12.4만 |
|---|
| 2026.08.20 | ₩32,590 | ₩32,979 | ₩32,161 | ₩32,979 | +1.19% | 10.9만 |
|---|
| 2026.08.19 | ₩29,934 | ₩31,965 | ₩29,693 | ₩31,182 | +4.17% | 16.6만 |
|---|
| 2026.08.18 | ₩30,618 | ₩31,021 | ₩29,881 | ₩29,881 | -2.41% | 3.5만 |
|---|
| 2026.08.17 | ₩30,524 | ₩31,570 | ₩30,498 | ₩31,329 | +2.64% | 26.2만 |
|---|
| 2026.08.14 | ₩30,270 | ₩30,726 | ₩29,988 | ₩30,444 | +0.58% | 5.3만 |
|---|
| 2026.08.13 | ₩30,578 | ₩31,423 | ₩30,176 | ₩30,632 | +0.18% | 6.8만 |
|---|
| 2026.08.12 | ₩31,061 | ₩31,061 | ₩30,256 | ₩30,498 | -1.81% | 7만 |
|---|
| 2026.08.11 | ₩30,457 | ₩30,779 | ₩29,800 | ₩30,055 | -1.32% | 7.8만 |
|---|
| 2026.08.10 | ₩30,658 | ₩30,658 | ₩29,706 | ₩29,760 | -2.93% | 3.4만 |
|---|
| 2026.08.07 | ₩31,195 | ₩31,195 | ₩30,202 | ₩30,685 | -1.63% | 3.1만 |
|---|
| 2026.08.06 | ₩30,176 | ₩31,085 | ₩30,176 | ₩30,256 | +0.27% | 5만 |
|---|
| 2026.08.05 | ₩31,530 | ₩31,785 | ₩30,779 | ₩30,900 | -2.00% | 6.2만 |
|---|
| 2026.08.04 | ₩31,061 | ₩31,919 | ₩31,061 | ₩31,463 | +1.30% | 16.7만 |
|---|
| 2026.08.03 | ₩30,109 | ₩31,812 | ₩29,887 | ₩31,584 | +4.90% | 8만 |
|---|
| 2026.07.31 | ₩31,839 | ₩31,839 | ₩29,881 | ₩30,565 | -4.00% | 5.4만 |
|---|
| 2026.07.30 | ₩29,720 | ₩31,754 | ₩29,720 | ₩31,664 | +6.54% | 8.8만 |
|---|
| 2026.07.29 | ₩30,739 | ₩30,739 | ₩28,526 | ₩28,633 | -6.85% | 11.9만 |
|---|
| 2026.07.28 | ₩30,819 | ₩31,034 | ₩29,733 | ₩30,900 | +0.26% | 5.9만 |
|---|
| 2026.07.27 | ₩31,933 | ₩32,140 | ₩31,068 | ₩31,597 | -1.05% | 4.9만 |
|---|
| 2026.07.24 | ₩32,194 | ₩32,241 | ₩31,235 | ₩31,235 | -2.98% | 8.6만 |
|---|
| 2026.07.23 | ₩32,617 | ₩33,589 | ₩32,389 | ₩32,737 | +0.37% | 4.9만 |
|---|
| 2026.07.22 | ₩32,697 | ₩33,850 | ₩32,697 | ₩33,140 | +1.35% | 16.2만 |
|---|
| 2026.07.21 | ₩32,321 | ₩33,814 | ₩32,321 | ₩33,287 | +2.99% | 25.2만 |
|---|
| 2026.07.20 | ₩30,498 | ₩32,107 | ₩30,498 | ₩31,584 | +3.56% | 9.7만 |
|---|
| 2026.07.17 | ₩29,358 | ₩30,310 | ₩28,821 | ₩29,666 | +1.05% | 7.8만 |
|---|
| 2026.07.16 | ₩31,329 | ₩31,329 | ₩30,162 | ₩30,315 | -3.24% | 6.1만 |
|---|
| 2026.07.15 | ₩32,040 | ₩32,496 | ₩31,249 | ₩32,026 | -0.04% | 5.3만 |
|---|
| 2026.07.14 | ₩31,812 | ₩31,812 | ₩31,054 | ₩31,611 | -0.63% | 5.8만 |
|---|
| 2026.07.13 | ₩31,477 | ₩32,067 | ₩30,484 | ₩31,088 | -1.24% | 7만 |
|---|
| 2026.07.10 | ₩33,260 | ₩33,394 | ₩31,664 | ₩32,093 | -3.51% | 20.9만 |
|---|
| 2026.07.09 | ₩32,603 | ₩33,079 | ₩32,321 | ₩32,389 | -0.66% | 4.1만 |
|---|
| 2026.07.08 | ₩31,262 | ₩31,959 | ₩30,927 | ₩31,959 | +2.23% | 6.1만 |
|---|
| 2026.07.07 | ₩32,818 | ₩32,912 | ₩31,336 | ₩31,678 | -3.47% | 4.3만 |
|---|
| 2026.07.06 | ₩32,563 | ₩33,824 | ₩32,563 | ₩33,301 | +2.27% | 9.3만 |
|---|
| 2026.07.02 | ₩33,327 | ₩33,850 | ₩31,557 | ₩31,906 | -4.27% | 7.8만 |
|---|
| 2026.07.01 | ₩32,603 | ₩33,569 | ₩32,026 | ₩32,724 | +0.37% | 8.9만 |
|---|
| 2026.06.30 | ₩32,885 | ₩33,213 | ₩32,389 | ₩32,858 | -0.08% | 15.6만 |
|---|
| 2026.06.29 | ₩34,226 | ₩34,253 | ₩32,288 | ₩33,676 | -1.61% | 17.2만 |
|---|
| 2026.06.26 | ₩32,375 | ₩33,931 | ₩32,187 | ₩33,730 | +4.18% | 27.4만 |
|---|
| 2026.06.25 | ₩34,266 | ₩34,266 | ₩32,831 | ₩33,113 | -3.37% | 18만 |
|---|
| 2026.06.24 | ₩35,969 | ₩35,969 | ₩33,663 | ₩34,199 | -4.92% | 11.1만 |
|---|
| 2026.06.23 | ₩35,487 | ₩37,015 | ₩35,299 | ₩35,983 | +1.40% | 9.6만 |
|---|
| 2026.06.22 | ₩37,740 | ₩39,105 | ₩36,881 | ₩36,948 | -2.10% | 5.9만 |
|---|
| 2026.06.18 | ₩37,659 | ₩37,659 | ₩36,479 | ₩37,378 | -0.75% | 11.1만 |
|---|
| 2026.06.17 | ₩36,774 | ₩38,343 | ₩36,466 | ₩36,466 | -0.84% | 5.8만 |
|---|
| 2026.06.16 | ₩37,056 | ₩38,070 | ₩36,881 | ₩37,109 | +0.14% | 5.5만 |
|---|
| 2026.06.15 | ₩37,820 | ₩38,263 | ₩37,205 | ₩37,284 | -1.42% | 8.8만 |
|---|
| 2026.06.12 | ₩35,393 | ₩37,095 | ₩35,393 | ₩35,916 | +1.48% | 8.8만 |
|---|
| 2026.06.11 | ₩33,099 | ₩35,379 | ₩33,079 | ₩35,259 | +6.52% | 9.2만 |
|---|
| 2026.06.10 | ₩34,266 | ₩35,366 | ₩32,999 | ₩33,059 | -3.52% | 5.1만 |
|---|
| 2026.06.09 | ₩36,063 | ₩36,627 | ₩33,073 | ₩34,601 | -4.05% | 10.9만 |
|---|
| 2026.06.08 | ₩34,628 | ₩36,050 | ₩34,333 | ₩35,741 | +3.21% | 7.4만 |
|---|
| 2026.06.05 | ₩35,594 | ₩35,594 | ₩32,389 | ₩33,596 | -5.61% | 32.3만 |
|---|
| 2026.06.04 | ₩36,331 | ₩37,398 | ₩35,943 | ₩36,868 | +1.48% | 9.9만 |
|---|
| 2026.06.03 | ₩38,249 | ₩38,658 | ₩37,176 | ₩37,364 | -2.31% | 16.1만 |
|---|
| 2026.06.02 | ₩38,370 | ₩39,206 | ₩37,726 | ₩38,209 | -0.42% | 10.8만 |
|---|
| 2026.06.01 | ₩37,391 | ₩39,362 | ₩36,932 | ₩38,746 | +3.62% | 16.3만 |
|---|
| 2026.05.29 | ₩38,088 | ₩38,464 | ₩37,015 | ₩38,370 | +0.74% | 13.1만 |
|---|
| 2026.05.28 | ₩37,418 | ₩38,464 | ₩36,908 | ₩38,236 | +2.19% | 12.6만 |
|---|
| 2026.05.27 | ₩37,056 | ₩38,263 | ₩36,479 | ₩37,968 | +2.46% | 18.4만 |
|---|
| 2026.05.26 | ₩36,908 | ₩37,874 | ₩36,673 | ₩36,881 | -0.07% | 9.6만 |
|---|
| 2026.05.22 | ₩36,211 | ₩36,600 | ₩35,513 | ₩35,969 | -0.67% | 9.1만 |
|---|
| 2026.05.21 | ₩34,829 | ₩36,197 | ₩34,829 | ₩36,117 | +3.70% | 6.4만 |
|---|
| 2026.05.20 | ₩34,199 | ₩35,252 | ₩34,065 | ₩34,695 | +1.45% | 7.2만 |
|---|
| 2026.05.19 | ₩33,622 | ₩34,196 | ₩32,670 | ₩33,756 | +0.40% | 7.3만 |
|---|
| 2026.05.18 | ₩34,883 | ₩34,883 | ₩33,166 | ₩34,065 | -2.35% | 19.6만 |
|---|
| 2026.05.15 | ₩36,466 | ₩36,466 | ₩35,031 | ₩35,393 | -2.94% | 8.7만 |
|---|
| 2026.05.14 | ₩36,291 | ₩38,169 | ₩35,943 | ₩37,606 | +3.62% | 8.7만 |
|---|
| 2026.05.13 | ₩36,519 | ₩36,908 | ₩35,889 | ₩36,331 | -0.51% | 7.3만 |
|---|
| 2026.05.12 | ₩36,526 | ₩36,881 | ₩35,031 | ₩36,559 | +0.09% | 46.6만 |
|---|
| 2026.05.11 | ₩36,036 | ₩38,182 | ₩35,473 | ₩37,284 | +3.46% | 13.9만 |
|---|
| 2026.05.08 | ₩37,002 | ₩37,002 | ₩35,708 | ₩36,734 | -0.72% | 6.9만 |
|---|
| 2026.05.07 | ₩37,297 | ₩37,297 | ₩35,406 | ₩36,157 | -3.06% | 17.7만 |
|---|
| 2026.05.06 | ₩36,305 | ₩37,887 | ₩36,238 | ₩37,807 | +4.14% | 21.5만 |
|---|
| 2026.05.05 | ₩34,239 | ₩35,312 | ₩33,931 | ₩35,165 | +2.70% | 13.5만 |
|---|
| 2026.05.04 | ₩32,764 | ₩33,864 | ₩32,657 | ₩33,649 | +2.70% | 57.8만 |
|---|
| 2026.05.01 | ₩32,362 | ₩33,166 | ₩32,268 | ₩32,536 | +0.54% | 16.3만 |
|---|
| 2026.04.30 | ₩30,860 | ₩32,139 | ₩30,860 | ₩31,892 | +3.35% | 8.3만 |
|---|
| 2026.04.29 | ₩31,342 | ₩31,342 | ₩29,974 | ₩30,363 | -3.12% | 13만 |
|---|
| 2026.04.28 | ₩31,329 | ₩31,517 | ₩30,860 | ₩31,316 | -0.04% | 7만 |
|---|
| 2026.04.27 | ₩32,684 | ₩33,046 | ₩32,013 | ₩32,308 | -1.15% | 16.2만 |
|---|
| 2026.04.24 | ₩33,622 | ₩33,636 | ₩32,737 | ₩32,898 | -2.15% | 6.5만 |
|---|
| 2026.04.23 | ₩33,166 | ₩34,179 | ₩32,456 | ₩33,019 | -0.44% | 6.6만 |
|---|
| 2026.04.22 | ₩32,871 | ₩33,716 | ₩32,871 | ₩33,381 | +1.55% | 13.1만 |
|---|
| 2026.04.21 | ₩33,140 | ₩33,280 | ₩31,705 | ₩31,825 | -3.97% | 33.9만 |
|---|
| 2026.04.20 | ₩32,402 | ₩33,314 | ₩32,107 | ₩33,233 | +2.57% | 16.2만 |
|---|
| 2026.04.17 | ₩32,429 | ₩33,274 | ₩32,122 | ₩32,925 | +1.53% | 14.5만 |
|---|
| 2026.04.16 | ₩31,705 | ₩31,705 | ₩30,511 | ₩31,705 | 0.00% | 10.4만 |
|---|
| 2026.04.15 | ₩31,155 | ₩31,624 | ₩30,632 | ₩31,490 | +1.08% | 107.3만 |
|---|
| 2026.04.14 | ₩30,672 | ₩31,892 | ₩30,672 | ₩31,168 | +1.62% | 12.5만 |
|---|
| 2026.04.13 | ₩27,775 | ₩29,921 | ₩27,762 | ₩29,840 | +7.44% | 18.5만 |
|---|
| 2026.04.10 | ₩28,539 | ₩28,982 | ₩28,298 | ₩28,513 | -0.09% | 6.3만 |
|---|
| 2026.04.09 | ₩27,721 | ₩28,700 | ₩27,460 | ₩28,177 | +1.64% | 16.5만 |
|---|
| 2026.04.08 | ₩28,164 | ₩28,285 | ₩27,212 | ₩27,869 | -1.05% | 14.7만 |
|---|
| 2026.04.07 | ₩25,683 | ₩26,327 | ₩25,294 | ₩26,327 | +2.51% | 9.1만 |
|---|
| 2026.04.06 | ₩25,790 | ₩26,420 | ₩25,790 | ₩26,139 | +1.35% | 10.6만 |
|---|
| 2026.04.02 | ₩24,355 | ₩25,495 | ₩23,973 | ₩25,455 | +4.52% | 8.9만 |
|---|
| 2026.04.01 | ₩25,602 | ₩25,822 | ₩25,106 | ₩25,146 | -1.78% | 10.5만 |
|---|
| 2026.03.31 | ₩24,529 | ₩25,314 | ₩24,141 | ₩25,294 | +3.12% | 14.7만 |
|---|
| 2026.03.30 | ₩25,589 | ₩25,629 | ₩23,564 | ₩23,886 | -6.66% | 25.1만 |
|---|
| 2026.03.27 | ₩26,018 | ₩26,018 | ₩24,772 | ₩25,066 | -3.66% | 17.5만 |
|---|
| 2026.03.26 | ₩27,252 | ₩27,560 | ₩26,273 | ₩26,420 | -3.05% | 10.6만 |
|---|
| 2026.03.25 | ₩28,258 | ₩28,539 | ₩27,480 | ₩27,842 | -1.47% | 11만 |
|---|
| 2026.03.24 | ₩27,963 | ₩28,325 | ₩26,930 | ₩27,386 | -2.06% | 10.7만 |
|---|
| 2026.03.23 | ₩27,574 | ₩28,727 | ₩27,574 | ₩28,177 | +2.19% | 13.7만 |
|---|
| 2026.03.20 | ₩27,829 | ₩28,083 | ₩26,769 | ₩27,332 | -1.78% | 26.4만 |
|---|
| 2026.03.19 | ₩27,373 | ₩28,171 | ₩26,905 | ₩27,990 | +2.25% | 12.3만 |
|---|
| 2026.03.18 | ₩28,700 | ₩28,875 | ₩28,097 | ₩28,097 | -2.10% | 8만 |
|---|
| 2026.03.17 | ₩28,499 | ₩29,358 | ₩28,405 | ₩29,063 | +1.98% | 8.6만 |
|---|
| 2026.03.16 | ₩28,486 | ₩28,955 | ₩28,218 | ₩28,794 | +1.08% | 6.8만 |
|---|
| 2026.03.13 | ₩28,030 | ₩28,432 | ₩27,212 | ₩27,426 | -2.15% | 8.5만 |
|---|
| 2026.03.12 | ₩27,104 | ₩27,218 | ₩26,581 | ₩27,011 | -0.35% | 20.8만 |
|---|
| 2026.03.11 | ₩27,453 | ₩28,137 | ₩27,145 | ₩27,547 | +0.34% | 13.6만 |
|---|
| 2026.03.10 | ₩27,346 | ₩27,896 | ₩27,024 | ₩27,386 | +0.15% | 10.6만 |
|---|
| 2026.03.09 | ₩25,938 | ₩27,185 | ₩25,817 | ₩26,970 | +3.98% | 22.2만 |
|---|
| 2026.03.06 | ₩26,823 | ₩26,917 | ₩25,951 | ₩25,964 | -3.20% | 12.4만 |
|---|
| 2026.03.05 | ₩28,043 | ₩28,432 | ₩26,970 | ₩27,654 | -1.39% | 12.8만 |
|---|
| 2026.03.04 | ₩27,426 | ₩28,593 | ₩27,426 | ₩28,432 | +3.67% | 19.4만 |
|---|
| 2026.03.03 | ₩26,407 | ₩27,091 | ₩25,696 | ₩26,434 | +0.10% | 13.9만 |
|---|
| 2026.03.02 | ₩25,777 | ₩27,704 | ₩25,777 | ₩27,426 | +6.40% | 12.8만 |
|---|
| 2026.02.27 | ₩26,796 | ₩26,944 | ₩25,924 | ₩26,367 | -1.60% | 9.2만 |
|---|
| 2026.02.26 | ₩27,480 | ₩27,940 | ₩26,836 | ₩27,534 | +0.20% | 14.3만 |
|---|
| 2026.02.25 | ₩27,198 | ₩27,976 | ₩27,044 | ₩27,480 | +1.04% | 16만 |
|---|
| 2026.02.24 | ₩24,865 | ₩26,434 | ₩24,771 | ₩26,300 | +5.77% | 13.2만 |
|---|
| 2026.02.23 | ₩25,026 | ₩25,388 | ₩24,811 | ₩25,146 | +0.48% | 12.5만 |
|---|
| 2026.02.20 | ₩25,710 | ₩26,488 | ₩25,280 | ₩25,468 | -0.94% | 22.8만 |
|---|
| 2026.02.19 | ₩25,280 | ₩25,904 | ₩24,905 | ₩25,871 | +2.33% | 14.6만 |
|---|
| 2026.02.18 | ₩25,562 | ₩26,420 | ₩25,348 | ₩25,683 | +0.47% | 8.1만 |
|---|
| 2026.02.17 | ₩25,656 | ₩26,139 | ₩25,066 | ₩25,656 | 0.00% | 11.2만 |
|---|
| 2026.02.13 | ₩25,388 | ₩26,615 | ₩24,851 | ₩26,112 | +2.85% | 27.3만 |
|---|
| 2026.02.12 | ₩25,951 | ₩26,058 | ₩24,637 | ₩24,918 | -3.98% | 34.1만 |
|---|
| 2026.02.11 | ₩26,742 | ₩26,742 | ₩25,234 | ₩25,897 | -3.16% | 9.8만 |
|---|
| 2026.02.10 | ₩26,635 | ₩27,425 | ₩26,541 | ₩26,595 | -0.15% | 11.3만 |
|---|
| 2026.02.09 | ₩25,401 | ₩27,210 | ₩25,361 | ₩27,131 | +6.81% | 15.3만 |
|---|
| 2026.02.06 | ₩23,832 | ₩25,871 | ₩23,778 | ₩25,736 | +7.99% | 39.8만 |
|---|
| 2026.02.05 | ₩24,355 | ₩24,959 | ₩22,330 | ₩22,451 | -7.82% | 86만 |
|---|
| 2026.02.04 | ₩26,823 | ₩26,823 | ₩24,436 | ₩25,482 | -5.00% | 99.4만 |
|---|
| 2026.02.03 | ₩27,909 | ₩28,113 | ₩26,069 | ₩27,239 | -2.40% | 125.7만 |
|---|
| 2026.02.02 | ₩27,547 | ₩28,325 | ₩27,252 | ₩27,641 | +0.34% | 74.3만 |
|---|
| 2026.01.30 | ₩29,532 | ₩29,572 | ₩28,016 | ₩28,405 | -3.81% | 19.6만 |
|---|
| 2026.01.29 | ₩31,007 | ₩31,051 | ₩29,103 | ₩29,921 | -3.50% | 42.8만 |
|---|
| 2026.01.28 | ₩31,812 | ₩31,986 | ₩30,974 | ₩31,570 | -0.76% | 16.4만 |
|---|
| 2026.01.27 | ₩30,404 | ₩31,569 | ₩30,020 | ₩31,557 | +3.79% | 11.3만 |
|---|
| 2026.01.26 | ₩30,538 | ₩30,833 | ₩30,021 | ₩30,109 | -1.41% | 34.1만 |
|---|
| 2026.01.23 | ₩30,189 | ₩31,591 | ₩29,398 | ₩30,954 | +2.53% | 23만 |
|---|
| 2026.01.22 | ₩30,954 | ₩31,122 | ₩30,095 | ₩30,189 | -2.47% | 31.1만 |
|---|
| 2026.01.21 | ₩30,980 | ₩31,772 | ₩29,532 | ₩30,752 | -0.74% | 40만 |
|---|
| 2026.01.20 | ₩30,886 | ₩31,631 | ₩30,498 | ₩30,846 | -0.13% | 178.3만 |
|---|
| 2026.01.16 | ₩31,530 | ₩32,621 | ₩31,114 | ₩32,509 | +3.11% | 13.8만 |
|---|
| 2026.01.15 | ₩32,053 | ₩32,080 | ₩31,141 | ₩31,222 | -2.59% | 13.2만 |
|---|
| 2026.01.14 | ₩32,080 | ₩32,523 | ₩31,597 | ₩32,040 | -0.13% | 23.7만 |
|---|
| 2026.01.13 | ₩31,114 | ₩31,651 | ₩30,779 | ₩31,624 | +1.64% | 14.3만 |
|---|
| 2026.01.12 | ₩29,934 | ₩31,054 | ₩29,934 | ₩30,967 | +3.45% | 12만 |
|---|
| 2026.01.09 | ₩30,337 | ₩30,806 | ₩29,941 | ₩30,229 | -0.35% | 7.1만 |
|---|
| 2026.01.08 | ₩29,465 | ₩30,487 | ₩29,270 | ₩30,042 | +1.96% | 9.9만 |
|---|
| 2026.01.07 | ₩30,176 | ₩30,270 | ₩29,586 | ₩29,706 | -1.56% | 7.7만 |
|---|
| 2026.01.06 | ₩30,726 | ₩30,846 | ₩29,358 | ₩30,283 | -1.44% | 26만 |
|---|
| 2026.01.05 | ₩29,384 | ₩30,739 | ₩29,384 | ₩30,551 | +3.97% | 13.4만 |
|---|
| 2026.01.02 | ₩27,346 | ₩28,647 | ₩26,923 | ₩28,486 | +4.17% | 19.8만 |
|---|
| 2025.12.31 | ₩27,091 | ₩27,247 | ₩26,662 | ₩26,729 | -1.34% | 12.2만 |
|---|
| 2025.12.30 | ₩27,641 | ₩27,748 | ₩27,011 | ₩27,091 | -1.99% | 8.6만 |
|---|
| 2025.12.29 | ₩27,453 | ₩28,365 | ₩27,413 | ₩27,614 | +0.59% | 19.6만 |
|---|
| 2025.12.26 | ₩28,620 | ₩28,620 | ₩27,641 | ₩27,788 | -2.91% | 13.4만 |
|---|
| 2025.12.24 | ₩28,499 | ₩28,714 | ₩28,231 | ₩28,714 | +0.75% | 5.2만 |
|---|
| 2025.12.23 | ₩28,647 | ₩28,975 | ₩28,379 | ₩28,647 | 0.00% | 14.9만 |
|---|
| 2025.12.22 | ₩29,264 | ₩29,800 | ₩29,089 | ₩29,197 | -0.23% | 8.1만 |
|---|
| 2025.12.19 | ₩27,480 | ₩28,714 | ₩27,480 | ₩28,714 | +4.49% | 13만 |
|---|
| 2025.12.18 | ₩27,346 | ₩27,815 | ₩26,689 | ₩26,783 | -2.06% | 12.7만 |
|---|
| 2025.12.17 | ₩27,976 | ₩28,352 | ₩26,286 | ₩26,327 | -5.90% | 20.9만 |
|---|
| 2025.12.16 | ₩27,037 | ₩27,574 | ₩26,622 | ₩27,413 | +1.39% | 16.5만 |
|---|
| 2025.12.15 | ₩29,693 | ₩29,693 | ₩27,064 | ₩27,064 | -8.85% | 25.9만 |
|---|
| 2025.12.12 | ₩31,342 | ₩31,977 | ₩29,679 | ₩29,840 | -4.79% | 12.5만 |
|---|
| 2025.12.11 | ₩30,793 | ₩31,584 | ₩30,042 | ₩31,490 | +2.26% | 15.3만 |
|---|
| 2025.12.10 | ₩31,772 | ₩32,315 | ₩31,250 | ₩31,584 | -0.59% | 11.5만 |
|---|
| 2025.12.09 | ₩31,007 | ₩32,925 | ₩31,007 | ₩32,134 | +3.63% | 20.8만 |
|---|
| 2025.12.08 | ₩31,463 | ₩31,501 | ₩30,605 | ₩31,450 | -0.04% | 7.9만 |
|---|
| 2025.12.05 | ₩31,302 | ₩31,497 | ₩30,524 | ₩30,886 | -1.33% | 13.6만 |
|---|
| 2025.12.04 | ₩30,565 | ₩31,813 | ₩30,350 | ₩31,772 | +3.95% | 16.9만 |
|---|
| 2025.12.03 | ₩29,586 | ₩30,886 | ₩29,304 | ₩30,779 | +4.03% | 17.9만 |
|---|
| 2025.12.02 | ₩30,913 | ₩31,322 | ₩29,572 | ₩29,599 | -4.25% | 27.8만 |
|---|
| 2025.12.01 | ₩30,135 | ₩30,978 | ₩29,679 | ₩30,766 | +2.09% | 22.8만 |
|---|
| 2025.11.28 | ₩31,155 | ₩31,852 | ₩30,980 | ₩31,490 | +1.08% | 10.4만 |
|---|
| 2025.11.26 | ₩29,653 | ₩30,484 | ₩29,022 | ₩30,270 | +2.08% | 20.3만 |
|---|
| 2025.11.25 | ₩28,298 | ₩29,123 | ₩27,347 | ₩29,049 | +2.65% | 23.9만 |
|---|
| 2025.11.24 | ₩26,783 | ₩28,915 | ₩26,783 | ₩28,781 | +7.46% | 31.8만 |
|---|
| 2025.11.21 | ₩26,353 | ₩26,805 | ₩25,079 | ₩26,286 | -0.25% | 30.4만 |
|---|
| 2025.11.20 | ₩29,183 | ₩29,893 | ₩26,434 | ₩26,581 | -8.92% | 40.1만 |
|---|
| 2025.11.19 | ₩28,767 | ₩29,344 | ₩27,440 | ₩27,869 | -3.12% | 21.7만 |
|---|
| 2025.11.18 | ₩27,748 | ₩29,210 | ₩27,668 | ₩28,607 | +3.09% | 28.5만 |
|---|
| 2025.11.17 | ₩28,446 | ₩29,210 | ₩27,574 | ₩28,244 | -0.71% | 35.7만 |
|---|
| 2025.11.14 | ₩27,909 | ₩30,122 | ₩27,762 | ₩28,741 | +2.98% | 26.1만 |
|---|
| 2025.11.13 | ₩31,477 | ₩31,477 | ₩29,063 | ₩29,223 | -7.16% | 35.7만 |
|---|
| 2025.11.12 | ₩33,488 | ₩33,488 | ₩31,758 | ₩32,254 | -3.68% | 17.1만 |
|---|
| 2025.11.11 | ₩34,226 | ₩34,226 | ₩32,871 | ₩33,140 | -3.17% | 19.2만 |
|---|
| 2025.11.10 | ₩36,774 | ₩37,109 | ₩34,829 | ₩34,990 | -4.85% | 17.9만 |
|---|
| 2025.11.07 | ₩34,467 | ₩35,513 | ₩33,140 | ₩35,245 | +2.26% | 24.7만 |
|---|
| 2025.11.06 | ₩38,316 | ₩38,316 | ₩35,406 | ₩35,554 | -7.21% | 18만 |
|---|
| 2025.11.05 | ₩37,243 | ₩38,504 | ₩37,062 | ₩38,343 | +2.95% | 13.1만 |
|---|
| 2025.11.04 | ₩36,908 | ₩38,987 | ₩36,144 | ₩36,814 | -0.25% | 22.5만 |
|---|
| 2025.11.03 | ₩39,644 | ₩40,368 | ₩37,890 | ₩38,786 | -2.17% | 21.5만 |
|---|
| 2025.10.31 | ₩38,303 | ₩38,711 | ₩37,192 | ₩37,834 | -1.23% | 15.3만 |
|---|
| 2025.10.30 | ₩37,284 | ₩38,143 | ₩36,822 | ₩36,962 | -0.86% | 10.4만 |
|---|
| 2025.10.29 | ₩38,974 | ₩39,389 | ₩37,485 | ₩38,249 | -1.86% | 18.7만 |
|---|
| 2025.10.28 | ₩39,403 | ₩40,689 | ₩38,866 | ₩39,000 | -1.02% | 34.4만 |
|---|
| 2025.10.27 | ₩39,751 | ₩39,886 | ₩39,067 | ₩39,497 | -0.64% | 16.9만 |
|---|
| 2025.10.24 | ₩37,552 | ₩38,598 | ₩37,203 | ₩38,518 | +2.57% | 24.7만 |
|---|
| 2025.10.23 | ₩35,031 | ₩36,734 | ₩34,816 | ₩36,063 | +2.95% | 106.2만 |
|---|
| 2025.10.22 | ₩36,667 | ₩37,264 | ₩33,612 | ₩34,789 | -5.12% | 24.3만 |
|---|
| 2025.10.21 | ₩38,437 | ₩38,437 | ₩36,881 | ₩37,351 | -2.83% | 11.3만 |
|---|
| 2025.10.20 | ₩39,067 | ₩40,113 | ₩38,453 | ₩38,786 | -0.72% | 19.2만 |
|---|
| 2025.10.17 | ₩36,627 | ₩37,713 | ₩36,157 | ₩37,592 | +2.64% | 40만 |
|---|
| 2025.10.16 | ₩41,093 | ₩41,093 | ₩38,138 | ₩38,196 | -7.05% | 21.2만 |
|---|
| 2025.10.15 | ₩41,146 | ₩42,179 | ₩39,859 | ₩40,811 | -0.81% | 22.8만 |
|---|
| 2025.10.14 | ₩38,236 | ₩41,334 | ₩37,036 | ₩40,154 | +5.02% | 21.2만 |
|---|
| 2025.10.13 | ₩39,014 | ₩39,698 | ₩38,169 | ₩39,282 | +0.69% | 32.3만 |
|---|
| 2025.10.10 | ₩40,824 | ₩42,031 | ₩37,257 | ₩37,726 | -7.59% | 35.5만 |
|---|