시장 데이터를 불러오는 중
전체 종목
Common Shares of Beneficial Interest 과거 주가
Common Shares of Beneficial Interest · BITW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Common Shares of Beneficial Interest · BITW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,919 | ₩72,202 | ₩71,343 | ₩71,343 | -0.80% | 1.8만 |
| 2026.10.08 | ₩71,986 | ₩72,133 | ₩69,802 | ₩70,887 | -1.53% | 3.8만 |
| 2026.10.07 | ₩72,776 | ₩73,105 | ₩72,562 | ₩72,790 | +0.02% | 4.5만 |
| 2026.10.06 | ₩75,483 | ₩76,167 | ₩75,055 | ₩75,261 | -0.29% | 3.1만 |
| 2026.10.05 | ₩75,564 | ₩76,207 | ₩74,827 | ₩75,296 | -0.35% | 3.5만 |
| 2026.10.02 | ₩76,086 | ₩76,695 | ₩73,701 | ₩73,956 | -2.80% | 1.7만 |
| 2026.10.01 | ₩73,567 | ₩74,961 | ₩73,567 | ₩74,452 | +1.20% | 1.8만 |
| 2026.09.30 | ₩75,001 | ₩75,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,560 |
| -1.92% |
| 4.7만 |
| 2026.09.29 | ₩74,612 | ₩74,639 | ₩73,366 | ₩73,822 | -1.06% | 4.7만 |
|---|
| 2026.09.28 | ₩73,822 | ₩74,371 | ₩73,286 | ₩73,540 | -0.38% | 1.5만 |
|---|
| 2026.09.25 | ₩74,559 | ₩74,559 | ₩73,875 | ₩74,367 | -0.26% | 1.7만 |
|---|
| 2026.09.24 | ₩73,782 | ₩74,772 | ₩73,513 | ₩74,513 | +0.99% | 1.8만 |
|---|
| 2026.09.23 | ₩75,336 | ₩75,497 | ₩73,353 | ₩74,130 | -1.60% | 1.5만 |
|---|
| 2026.09.22 | ₩75,604 | ₩76,287 | ₩75,550 | ₩75,971 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩74,934 | ₩76,194 | ₩74,706 | ₩76,069 | +1.51% | 5.5만 |
|---|
| 2026.09.18 | ₩68,924 | ₩71,704 | ₩68,924 | ₩71,566 | +3.83% | 9.8만 |
|---|
| 2026.09.17 | ₩67,068 | ₩67,524 | ₩66,615 | ₩67,028 | -0.06% | 4.6만 |
|---|
| 2026.09.16 | ₩66,036 | ₩66,800 | ₩65,661 | ₩66,492 | +0.69% | 2.8만 |
|---|
| 2026.09.15 | ₩67,832 | ₩67,832 | ₩65,581 | ₩66,521 | -1.93% | 3.5만 |
|---|
| 2026.09.14 | ₩68,354 | ₩69,747 | ₩68,354 | ₩69,543 | +1.74% | 2.4만 |
|---|
| 2026.09.11 | ₩68,033 | ₩69,862 | ₩67,899 | ₩68,129 | +0.14% | 1.5만 |
|---|
| 2026.09.10 | ₩67,229 | ₩67,778 | ₩67,229 | ₩67,537 | +0.46% | 1.6만 |
|---|
| 2026.09.09 | ₩69,775 | ₩69,775 | ₩68,555 | ₩68,555 | -1.75% | 2.4만 |
|---|
| 2026.09.08 | ₩68,596 | ₩69,480 | ₩68,220 | ₩68,842 | +0.36% | 1.1만 |
|---|
| 2026.09.04 | ₩69,359 | ₩69,733 | ₩68,884 | ₩69,619 | +0.37% | 3.9만 |
|---|
| 2026.09.03 | ₩68,408 | ₩71,396 | ₩68,408 | ₩71,388 | +4.36% | 2.5만 |
|---|
| 2026.09.02 | ₩66,934 | ₩67,557 | ₩66,734 | ₩67,363 | +0.64% | 1.4만 |
|---|
| 2026.09.01 | ₩68,107 | ₩68,488 | ₩67,400 | ₩67,544 | -0.83% | 4.7만 |
|---|
| 2026.08.31 | ₩68,180 | ₩69,413 | ₩68,086 | ₩69,212 | +1.51% | 2만 |
|---|
| 2026.08.28 | ₩69,574 | ₩69,708 | ₩67,403 | ₩67,897 | -2.41% | 2.3만 |
|---|
| 2026.08.27 | ₩69,507 | ₩70,883 | ₩69,440 | ₩70,204 | +1.00% | 3.6만 |
|---|
| 2026.08.26 | ₩68,287 | ₩68,823 | ₩67,891 | ₩68,609 | +0.47% | 2.8만 |
|---|
| 2026.08.25 | ₩68,917 | ₩69,560 | ₩68,622 | ₩69,145 | +0.33% | 5.4만 |
|---|
| 2026.08.24 | ₩69,400 | ₩70,264 | ₩68,555 | ₩68,998 | -0.58% | 4.5만 |
|---|
| 2026.08.21 | ₩67,323 | ₩67,832 | ₩66,813 | ₩67,162 | -0.24% | 5.1만 |
|---|
| 2026.08.20 | ₩62,787 | ₩63,959 | ₩62,338 | ₩63,450 | +1.06% | 4.1만 |
|---|
| 2026.08.19 | ₩55,959 | ₩59,805 | ₩55,949 | ₩59,349 | +6.06% | 3.6만 |
|---|
| 2026.08.18 | ₩55,035 | ₩55,918 | ₩55,035 | ₩55,709 | +1.22% | 2.4만 |
|---|
| 2026.08.17 | ₩54,633 | ₩55,530 | ₩54,633 | ₩55,423 | +1.45% | 3.1만 |
|---|
| 2026.08.14 | ₩54,204 | ₩54,550 | ₩54,016 | ₩54,217 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩54,700 | ₩55,132 | ₩54,338 | ₩54,686 | -0.02% | 2.9만 |
|---|
| 2026.08.12 | ₩55,222 | ₩55,222 | ₩54,566 | ₩54,607 | -1.11% | 1.2만 |
|---|
| 2026.08.11 | ₩55,182 | ₩55,356 | ₩54,485 | ₩54,659 | -0.95% | 1.7만 |
|---|
| 2026.08.10 | ₩55,892 | ₩55,892 | ₩54,887 | ₩55,043 | -1.52% | 3.7만 |
|---|
| 2026.08.07 | ₩55,973 | ₩56,270 | ₩55,577 | ₩55,879 | -0.17% | 1.6만 |
|---|
| 2026.08.06 | ₩55,169 | ₩55,899 | ₩55,169 | ₩55,435 | +0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩55,222 | ₩56,061 | ₩54,941 | ₩55,932 | +1.29% | 2.5만 |
|---|
| 2026.08.04 | ₩54,927 | ₩55,450 | ₩54,879 | ₩55,316 | +0.71% | 2.3만 |
|---|
| 2026.08.03 | ₩54,097 | ₩55,212 | ₩53,882 | ₩54,954 | +1.59% | 4.7만 |
|---|
| 2026.07.31 | ₩55,048 | ₩55,136 | ₩53,960 | ₩54,284 | -1.39% | 5.8만 |
|---|
| 2026.07.30 | ₩55,731 | ₩56,025 | ₩55,678 | ₩55,839 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩55,383 | ₩55,660 | ₩54,868 | ₩54,868 | -0.93% | 2.8만 |
|---|
| 2026.07.28 | ₩54,619 | ₩55,336 | ₩54,137 | ₩55,262 | +1.18% | 4.6만 |
|---|
| 2026.07.27 | ₩56,294 | ₩56,911 | ₩55,718 | ₩56,053 | -0.43% | 6.3만 |
|---|
| 2026.07.24 | ₩55,490 | ₩55,490 | ₩54,941 | ₩55,343 | -0.27% | 3.7만 |
|---|
| 2026.07.23 | ₩56,093 | ₩56,221 | ₩55,691 | ₩55,770 | -0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩56,763 | ₩57,326 | ₩56,695 | ₩57,058 | +0.52% | 3만 |
|---|
| 2026.07.21 | ₩57,420 | ₩57,701 | ₩57,153 | ₩57,286 | -0.23% | 1.7만 |
|---|
| 2026.07.20 | ₩55,718 | ₩56,817 | ₩55,289 | ₩56,200 | +0.87% | 2.6만 |
|---|
| 2026.07.17 | ₩54,204 | ₩55,403 | ₩53,897 | ₩55,169 | +1.78% | 3.4만 |
|---|
| 2026.07.16 | ₩55,490 | ₩55,906 | ₩55,329 | ₩55,544 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩56,535 | ₩56,736 | ₩56,053 | ₩56,251 | -0.50% | 4.6만 |
|---|
| 2026.07.14 | ₩55,209 | ₩56,053 | ₩55,059 | ₩55,832 | +1.13% | 4.7만 |
|---|
| 2026.07.13 | ₩53,842 | ₩54,043 | ₩53,199 | ₩53,514 | -0.61% | 3만 |
|---|
| 2026.07.10 | ₩55,303 | ₩55,664 | ₩54,827 | ₩55,006 | -0.54% | 4.1만 |
|---|
| 2026.07.09 | ₩54,083 | ₩54,418 | ₩53,829 | ₩54,271 | +0.35% | 1.9만 |
|---|
| 2026.07.08 | ₩53,185 | ₩53,688 | ₩52,971 | ₩53,510 | +0.61% | 4.7만 |
|---|
| 2026.07.07 | ₩54,619 | ₩55,437 | ₩54,405 | ₩54,954 | +0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩53,185 | ₩55,383 | ₩53,132 | ₩55,035 | +3.48% | 5.5만 |
|---|
| 2026.07.02 | ₩53,078 | ₩53,601 | ₩52,736 | ₩52,931 | -0.28% | 4.1만 |
|---|
| 2026.07.01 | ₩50,452 | ₩51,926 | ₩50,452 | ₩51,443 | +1.97% | 7.4만 |
|---|
| 2026.06.30 | ₩50,197 | ₩50,586 | ₩49,889 | ₩50,358 | +0.32% | 4.7만 |
|---|
| 2026.06.29 | ₩51,115 | ₩51,939 | ₩50,425 | ₩51,778 | +1.30% | 3.5만 |
|---|
| 2026.06.26 | ₩50,103 | ₩51,524 | ₩50,103 | ₩51,108 | +2.01% | 6만 |
|---|
| 2026.06.25 | ₩52,194 | ₩52,194 | ₩49,849 | ₩50,479 | -3.29% | 2.4만 |
|---|
| 2026.06.24 | ₩52,556 | ₩52,931 | ₩50,371 | ₩51,055 | -2.86% | 13.6만 |
|---|
| 2026.06.23 | ₩52,998 | ₩53,561 | ₩52,864 | ₩53,266 | +0.51% | 3.9만 |
|---|
| 2026.06.22 | ₩55,745 | ₩56,174 | ₩54,968 | ₩55,048 | -1.25% | 3.1만 |
|---|
| 2026.06.18 | ₩55,088 | ₩55,544 | ₩53,386 | ₩54,056 | -1.87% | 2만 |
|---|
| 2026.06.17 | ₩55,584 | ₩56,710 | ₩55,008 | ₩55,073 | -0.92% | 9.4만 |
|---|
| 2026.06.16 | ₩56,817 | ₩56,951 | ₩56,227 | ₩56,549 | -0.47% | 6.1만 |
|---|
| 2026.06.15 | ₩57,380 | ₩57,889 | ₩56,884 | ₩57,366 | -0.02% | 7.8만 |
|---|
| 2026.06.12 | ₩53,909 | ₩54,860 | ₩53,728 | ₩54,030 | +0.22% | 6.9만 |
|---|
| 2026.06.11 | ₩53,333 | ₩54,405 | ₩52,991 | ₩54,231 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩52,502 | ₩53,480 | ₩52,448 | ₩52,703 | +0.38% | 16.3만 |
|---|
| 2026.06.09 | ₩53,413 | ₩53,427 | ₩51,926 | ₩53,010 | -0.76% | 13.6만 |
|---|
| 2026.06.08 | ₩54,298 | ₩54,867 | ₩54,036 | ₩54,231 | -0.12% | 11.5만 |
|---|
| 2026.06.05 | ₩53,038 | ₩53,306 | ₩50,331 | ₩51,443 | -3.01% | 39.1만 |
|---|
| 2026.06.04 | ₩54,485 | ₩55,504 | ₩54,217 | ₩54,820 | +0.61% | 14.4만 |
|---|
| 2026.06.03 | ₩57,674 | ₩57,896 | ₩56,113 | ₩56,200 | -2.56% | 12.5만 |
|---|
| 2026.06.02 | ₩59,765 | ₩59,859 | ₩57,380 | ₩58,143 | -2.71% | 10.9만 |
|---|
| 2026.06.01 | ₩61,695 | ₩61,815 | ₩60,797 | ₩61,668 | -0.04% | 12만 |
|---|
| 2026.05.29 | ₩62,485 | ₩63,798 | ₩62,137 | ₩62,887 | +0.64% | 16.2만 |
|---|
| 2026.05.28 | ₩62,659 | ₩63,303 | ₩62,044 | ₩62,994 | +0.53% | 5.8만 |
|---|
| 2026.05.27 | ₩64,375 | ₩64,683 | ₩63,986 | ₩64,254 | -0.19% | 3.9만 |
|---|
| 2026.05.26 | ₩65,822 | ₩66,867 | ₩64,777 | ₩64,951 | -1.32% | 4.4만 |
|---|
| 2026.05.22 | ₩66,478 | ₩66,478 | ₩64,870 | ₩64,897 | -2.38% | 3.6만 |
|---|
| 2026.05.21 | ₩66,237 | ₩67,001 | ₩65,902 | ₩66,679 | +0.67% | 3.2만 |
|---|
| 2026.05.20 | ₩66,304 | ₩66,666 | ₩66,090 | ₩66,586 | +0.42% | 3.9만 |
|---|
| 2026.05.19 | ₩65,862 | ₩66,150 | ₩65,377 | ₩65,902 | +0.06% | 2.2만 |
|---|
| 2026.05.18 | ₩66,465 | ₩66,505 | ₩65,393 | ₩66,117 | -0.52% | 2.7만 |
|---|
| 2026.05.15 | ₩69,118 | ₩69,118 | ₩68,026 | ₩68,113 | -1.45% | 3.7만 |
|---|
| 2026.05.14 | ₩69,105 | ₩70,820 | ₩68,810 | ₩70,435 | +1.93% | 4.4만 |
|---|
| 2026.05.13 | ₩69,212 | ₩69,212 | ₩68,113 | ₩68,742 | -0.68% | 3.6만 |
|---|
| 2026.05.12 | ₩69,882 | ₩69,976 | ₩69,011 | ₩69,788 | -0.13% | 2만 |
|---|
| 2026.05.11 | ₩70,271 | ₩71,122 | ₩69,823 | ₩70,994 | +1.03% | 4.8만 |
|---|
| 2026.05.08 | ₩68,730 | ₩69,534 | ₩68,609 | ₩69,361 | +0.92% | 1.4만 |
|---|
| 2026.05.07 | ₩70,016 | ₩70,016 | ₩68,683 | ₩69,070 | -1.35% | 1.8만 |
|---|
| 2026.05.06 | ₩70,847 | ₩70,847 | ₩70,083 | ₩70,271 | -0.81% | 3.6만 |
|---|
| 2026.05.05 | ₩70,351 | ₩70,606 | ₩69,976 | ₩70,423 | +0.10% | 3.5만 |
|---|
| 2026.05.04 | ₩68,435 | ₩69,748 | ₩68,137 | ₩69,224 | +1.15% | 5.9만 |
|---|
| 2026.05.01 | ₩67,859 | ₩68,274 | ₩67,604 | ₩67,904 | +0.07% | 3.6만 |
|---|
| 2026.04.30 | ₩66,023 | ₩66,385 | ₩66,009 | ₩66,210 | +0.28% | 2.1만 |
|---|
| 2026.04.29 | ₩66,787 | ₩66,787 | ₩65,192 | ₩65,420 | -2.05% | 2만 |
|---|
| 2026.04.28 | ₩66,237 | ₩66,503 | ₩65,862 | ₩66,503 | +0.40% | 2.6만 |
|---|
| 2026.04.27 | ₩67,550 | ₩67,832 | ₩66,465 | ₩66,679 | -1.29% | 2.4만 |
|---|
| 2026.04.24 | ₩67,859 | ₩68,013 | ₩67,443 | ₩67,564 | -0.43% | 1.8만 |
|---|
| 2026.04.23 | ₩67,497 | ₩68,326 | ₩66,921 | ₩67,662 | +0.24% | 2.3만 |
|---|
| 2026.04.22 | ₩68,515 | ₩69,386 | ₩68,515 | ₩68,676 | +0.23% | 3.5만 |
|---|
| 2026.04.21 | ₩66,331 | ₩66,907 | ₩65,440 | ₩65,587 | -1.12% | 2.8만 |
|---|
| 2026.04.20 | ₩65,969 | ₩66,880 | ₩65,554 | ₩66,653 | +1.04% | 3.4만 |
|---|
| 2026.04.17 | ₩67,390 | ₩68,931 | ₩67,139 | ₩68,100 | +1.05% | 5.2만 |
|---|
| 2026.04.16 | ₩65,889 | ₩66,492 | ₩64,589 | ₩66,452 | +0.85% | 2만 |
|---|
| 2026.04.15 | ₩65,299 | ₩66,117 | ₩64,732 | ₩66,090 | +1.21% | 4.8만 |
|---|
| 2026.04.14 | ₩65,567 | ₩66,894 | ₩64,723 | ₩65,152 | -0.63% | 4.7만 |
|---|
| 2026.04.13 | ₩62,425 | ₩64,321 | ₩62,068 | ₩64,147 | +2.76% | 2.6만 |
|---|
| 2026.04.10 | ₩63,356 | ₩64,207 | ₩63,102 | ₩64,148 | +1.25% | 2.3만 |
|---|
| 2026.04.09 | ₩62,324 | ₩63,477 | ₩61,808 | ₩63,195 | +1.40% | 7만 |
|---|
| 2026.04.08 | ₩63,785 | ₩63,785 | ₩62,070 | ₩62,686 | -1.72% | 5.3만 |
|---|
| 2026.04.07 | ₩59,993 | ₩60,542 | ₩59,336 | ₩60,542 | +0.92% | 4.6만 |
|---|
| 2026.04.06 | ₩61,132 | ₩61,775 | ₩60,837 | ₩61,212 | +0.13% | 5.3만 |
|---|
| 2026.04.02 | ₩58,117 | ₩59,242 | ₩57,783 | ₩58,773 | +1.13% | 4.6만 |
|---|
| 2026.04.01 | ₩60,448 | ₩61,038 | ₩59,899 | ₩60,194 | -0.42% | 6.2만 |
|---|
| 2026.03.31 | ₩58,653 | ₩60,147 | ₩58,566 | ₩59,774 | +1.91% | 5.1만 |
|---|
| 2026.03.30 | ₩59,631 | ₩59,765 | ₩58,267 | ₩58,478 | -1.93% | 4.1만 |
|---|
| 2026.03.27 | ₩58,586 | ₩58,586 | ₩57,621 | ₩58,090 | -0.85% | 9.7만 |
|---|
| 2026.03.26 | ₩60,891 | ₩61,223 | ₩59,758 | ₩60,127 | -1.25% | 6.8만 |
|---|
| 2026.03.25 | ₩63,155 | ₩63,396 | ₩62,311 | ₩62,440 | -1.13% | 3만 |
|---|
| 2026.03.24 | ₩62,284 | ₩62,338 | ₩60,877 | ₩61,051 | -1.98% | 8.4만 |
|---|
| 2026.03.23 | ₩62,190 | ₩63,222 | ₩61,815 | ₩62,284 | +0.15% | 12.8만 |
|---|
| 2026.03.20 | ₩62,204 | ₩62,204 | ₩61,293 | ₩61,835 | -0.59% | 15.8만 |
|---|
| 2026.03.19 | ₩61,373 | ₩62,298 | ₩60,783 | ₩61,922 | +0.90% | 15.5만 |
|---|
| 2026.03.18 | ₩63,986 | ₩64,092 | ₩62,566 | ₩62,686 | -2.03% | 12.8만 |
|---|
| 2026.03.17 | ₩65,500 | ₩66,264 | ₩65,219 | ₩66,076 | +0.88% | 16만 |
|---|
| 2026.03.16 | ₩65,353 | ₩66,023 | ₩64,726 | ₩65,654 | +0.46% | 13.4만 |
|---|
| 2026.03.13 | ₩64,254 | ₩64,811 | ₩62,271 | ₩62,512 | -2.71% | 3.6만 |
|---|
| 2026.03.12 | ₩61,534 | ₩61,855 | ₩60,810 | ₩61,601 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩61,534 | ₩62,331 | ₩60,958 | ₩61,922 | +0.63% | 3.2만 |
|---|
| 2026.03.10 | ₩61,936 | ₩62,606 | ₩60,837 | ₩61,185 | -1.21% | 5.2만 |
|---|
| 2026.03.09 | ₩60,301 | ₩60,877 | ₩59,738 | ₩60,462 | +0.27% | 6.4만 |
|---|
| 2026.03.06 | ₩60,475 | ₩60,475 | ₩59,258 | ₩59,671 | -1.33% | 4.4만 |
|---|
| 2026.03.05 | ₩63,611 | ₩63,691 | ₩61,735 | ₩62,351 | -1.98% | 3.6만 |
|---|
| 2026.03.04 | ₩62,767 | ₩64,743 | ₩62,525 | ₩64,107 | +2.13% | 8.4만 |
|---|
| 2026.03.03 | ₩59,202 | ₩60,448 | ₩58,344 | ₩59,617 | +0.70% | 6만 |
|---|
| 2026.03.02 | ₩57,621 | ₩61,628 | ₩57,614 | ₩60,730 | +5.40% | 10.1만 |
|---|
| 2026.02.27 | ₩58,210 | ₩58,257 | ₩57,219 | ₩57,674 | -0.92% | 8.3만 |
|---|
| 2026.02.26 | ₩60,274 | ₩60,274 | ₩58,626 | ₩59,537 | -1.22% | 9.5만 |
|---|
| 2026.02.25 | ₩58,612 | ₩61,467 | ₩58,485 | ₩61,132 | +4.30% | 11.9만 |
|---|
| 2026.02.24 | ₩55,236 | ₩56,565 | ₩55,028 | ₩56,415 | +2.13% | 23.3만 |
|---|
| 2026.02.23 | ₩58,143 | ₩58,143 | ₩56,040 | ₩56,509 | -2.81% | 19.2만 |
|---|
| 2026.02.20 | ₩58,813 | ₩59,705 | ₩58,599 | ₩59,483 | +1.14% | 14.7만 |
|---|
| 2026.02.19 | ₩57,996 | ₩58,854 | ₩57,695 | ₩58,733 | +1.27% | 20.1만 |
|---|
| 2026.02.18 | ₩59,122 | ₩60,127 | ₩57,782 | ₩58,070 | -1.78% | 24.1만 |
|---|
| 2026.02.17 | ₩59,872 | ₩60,127 | ₩58,834 | ₩59,738 | -0.22% | 6.6만 |
|---|
| 2026.02.13 | ₩59,068 | ₩60,971 | ₩58,760 | ₩60,341 | +2.16% | 12.7만 |
|---|
| 2026.02.12 | ₩59,597 | ₩59,805 | ₩57,152 | ₩57,259 | -3.92% | 18.2만 |
|---|
| 2026.02.11 | ₩59,617 | ₩59,684 | ₩57,460 | ₩59,081 | -0.90% | 15.2만 |
|---|
| 2026.02.10 | ₩60,864 | ₩61,224 | ₩59,510 | ₩60,046 | -1.34% | 16.7만 |
|---|
| 2026.02.09 | ₩60,569 | ₩62,686 | ₩60,227 | ₩62,418 | +3.05% | 19.4만 |
|---|
| 2026.02.06 | ₩58,880 | ₩62,909 | ₩58,854 | ₩61,735 | +4.85% | 128.4만 |
|---|
| 2026.02.05 | ₩61,520 | ₩62,097 | ₩54,485 | ₩55,383 | -9.98% | 50.5만 |
|---|
| 2026.02.04 | ₩65,996 | ₩66,244 | ₩63,249 | ₩64,401 | -2.42% | 22만 |
|---|
| 2026.02.03 | ₩69,024 | ₩69,024 | ₩64,066 | ₩67,390 | -2.37% | 20.5만 |
|---|
| 2026.02.02 | ₩68,837 | ₩70,076 | ₩68,368 | ₩68,810 | -0.04% | 18.4만 |
|---|
| 2026.01.30 | ₩74,371 | ₩75,631 | ₩73,031 | ₩74,586 | +0.29% | 15.8만 |
|---|
| 2026.01.29 | ₩78,740 | ₩78,793 | ₩74,746 | ₩75,416 | -4.22% | 14.9만 |
|---|
| 2026.01.28 | ₩81,071 | ₩81,232 | ₩80,173 | ₩80,400 | -0.83% | 5.4만 |
|---|
| 2026.01.27 | ₩79,356 | ₩80,669 | ₩78,552 | ₩80,575 | +1.54% | 6.1만 |
|---|
| 2026.01.26 | ₩78,820 | ₩79,852 | ₩78,391 | ₩78,713 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩80,455 | ₩81,915 | ₩79,450 | ₩80,388 | -0.08% | 18.5만 |
|---|
| 2026.01.22 | ₩80,683 | ₩80,803 | ₩79,316 | ₩80,334 | -0.43% | 18.6만 |
|---|
| 2026.01.21 | ₩80,683 | ₩81,741 | ₩78,498 | ₩81,219 | +0.66% | 22만 |
|---|
| 2026.01.20 | ₩82,009 | ₩82,297 | ₩80,240 | ₩80,401 | -1.96% | 18.2만 |
|---|
| 2026.01.16 | ₩87,061 | ₩87,061 | ₩85,600 | ₩86,753 | -0.35% | 12.6만 |
|---|
| 2026.01.15 | ₩88,214 | ₩88,214 | ₩86,431 | ₩86,449 | -2.00% | 4.2만 |
|---|
| 2026.01.14 | ₩87,289 | ₩89,085 | ₩87,289 | ₩89,044 | +2.01% | 15.9만 |
|---|
| 2026.01.13 | ₩84,113 | ₩85,962 | ₩83,798 | ₩85,859 | +2.08% | 6.8만 |
|---|
| 2026.01.12 | ₩82,076 | ₩84,053 | ₩82,076 | ₩83,188 | +1.36% | 4.4만 |
|---|
| 2026.01.09 | ₩82,384 | ₩83,818 | ₩81,942 | ₩82,023 | -0.44% | 4.2만 |
|---|
| 2026.01.08 | ₩81,728 | ₩83,396 | ₩81,420 | ₩82,733 | +1.23% | 5.5만 |
|---|
| 2026.01.07 | ₩83,912 | ₩84,354 | ₩82,786 | ₩83,148 | -0.91% | 10.5만 |
|---|
| 2026.01.06 | ₩86,820 | ₩86,840 | ₩83,778 | ₩84,823 | -2.30% | 13.1만 |
|---|
| 2026.01.05 | ₩84,354 | ₩86,766 | ₩83,966 | ₩85,935 | +1.87% | 23.9만 |
|---|
| 2026.01.02 | ₩80,482 | ₩82,666 | ₩79,892 | ₩81,674 | +1.48% | 13.5만 |
|---|
| 2025.12.31 | ₩80,160 | ₩80,198 | ₩78,472 | ₩78,740 | -1.77% | 13.5만 |
|---|
| 2025.12.30 | ₩79,436 | ₩80,455 | ₩79,008 | ₩79,021 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩78,967 | ₩79,383 | ₩78,297 | ₩78,391 | -0.73% | 13.4만 |
|---|
| 2025.12.26 | ₩80,200 | ₩80,200 | ₩78,123 | ₩78,764 | -1.79% | 8.3만 |
|---|
| 2025.12.24 | ₩78,686 | ₩78,941 | ₩77,962 | ₩78,780 | +0.12% | 5.3만 |
|---|
| 2025.12.23 | ₩79,128 | ₩79,731 | ₩78,287 | ₩79,061 | -0.08% | 13.1만 |
|---|
| 2025.12.22 | ₩81,366 | ₩81,540 | ₩79,396 | ₩79,825 | -1.89% | 17.3만 |
|---|
| 2025.12.19 | ₩79,503 | ₩80,575 | ₩78,525 | ₩79,718 | +0.27% | 15.8만 |
|---|
| 2025.12.18 | ₩80,026 | ₩80,482 | ₩75,792 | ₩76,019 | -5.01% | 16.7만 |
|---|
| 2025.12.17 | ₩79,503 | ₩81,674 | ₩76,850 | ₩77,132 | -2.98% | 17.1만 |
|---|
| 2025.12.16 | ₩78,927 | ₩79,694 | ₩78,579 | ₩79,329 | +0.51% | 12.2만 |
|---|
| 2025.12.15 | ₩81,580 | ₩81,741 | ₩77,333 | ₩77,842 | -4.58% | 12.9만 |
|---|
| 2025.12.12 | ₩84,260 | ₩84,582 | ₩81,339 | ₩81,982 | -2.70% | 11.9만 |
|---|
| 2025.12.11 | ₩82,612 | ₩83,845 | ₩81,741 | ₩83,830 | +1.47% | 14.9만 |
|---|
| 2025.12.10 | ₩85,359 | ₩87,048 | ₩84,415 | ₩85,091 | -0.31% | 13만 |
|---|
| 2025.12.09 | ₩82,438 | ₩87,419 | ₩82,317 | ₩85,458 | +3.66% | 11만 |
|---|
| 2025.12.08 | ₩82,840 | ₩83,899 | ₩81,969 | ₩82,880 | +0.05% | 7.1만 |
|---|
| 2025.12.05 | ₩81,755 | ₩83,095 | ₩80,147 | ₩81,240 | -0.63% | 3.6만 |
|---|
| 2025.12.04 | ₩85,453 | ₩85,453 | ₩82,746 | ₩83,992 | -1.71% | 11.9만 |
|---|
| 2025.12.03 | ₩85,225 | ₩85,332 | ₩80,696 | ₩84,984 | -0.28% | 10.6만 |
|---|
| 2025.12.02 | ₩77,761 | ₩84,287 | ₩77,266 | ₩81,768 | +5.15% | 13.5만 |
|---|
| 2025.12.01 | ₩76,783 | ₩77,721 | ₩73,902 | ₩74,532 | -2.93% | 9.2만 |
|---|
| 2025.11.28 | ₩79,731 | ₩83,805 | ₩79,731 | ₩80,535 | +1.01% | 2.4만 |
|---|
| 2025.11.26 | ₩78,753 | ₩80,735 | ₩74,090 | ₩80,401 | +2.09% | 5.7만 |
|---|
| 2025.11.25 | ₩78,713 | ₩78,713 | ₩75,975 | ₩78,445 | -0.34% | 7.8만 |
|---|
| 2025.11.24 | ₩73,286 | ₩78,793 | ₩73,286 | ₩78,793 | +7.52% | 6.7만 |
|---|
| 2025.11.21 | ₩74,545 | ₩75,403 | ₩72,254 | ₩73,714 | -1.11% | 10.4만 |
|---|
| 2025.11.20 | ₩80,468 | ₩81,031 | ₩75,671 | ₩76,127 | -5.40% | 6.9만 |
|---|
| 2025.11.19 | ₩79,584 | ₩81,822 | ₩77,480 | ₩79,061 | -0.66% | 17.3만 |
|---|
| 2025.11.18 | ₩78,726 | ₩81,795 | ₩76,890 | ₩79,556 | +1.05% | 8.6만 |
|---|
| 2025.11.17 | ₩83,229 | ₩85,681 | ₩77,761 | ₩78,766 | -5.36% | 16.8만 |
|---|
| 2025.11.14 | ₩84,984 | ₩86,833 | ₩83,765 | ₩84,167 | -0.96% | 8.6만 |
|---|
| 2025.11.13 | ₩91,724 | ₩92,729 | ₩86,659 | ₩87,007 | -5.14% | 4.9만 |
|---|
| 2025.11.12 | ₩94,605 | ₩94,726 | ₩90,516 | ₩90,851 | -3.97% | 5.9만 |
|---|
| 2025.11.11 | ₩95,235 | ₩95,235 | ₩92,461 | ₩92,461 | -2.91% | 3.5만 |
|---|
| 2025.11.10 | ₩93,788 | ₩95,972 | ₩93,788 | ₩95,316 | +1.63% | 2.8만 |
|---|
| 2025.11.07 | ₩89,071 | ₩93,225 | ₩88,455 | ₩93,064 | +4.48% | 5.9만 |
|---|
| 2025.11.06 | ₩92,609 | ₩92,609 | ₩89,537 | ₩89,803 | -3.03% | 3.5만 |
|---|
| 2025.11.05 | ₩92,394 | ₩93,721 | ₩91,148 | ₩93,170 | +0.84% | 5.4만 |
|---|
| 2025.11.04 | ₩93,815 | ₩94,431 | ₩88,147 | ₩89,768 | -4.31% | 10.7만 |
|---|
| 2025.11.03 | ₩97,433 | ₩98,110 | ₩95,342 | ₩95,990 | -1.48% | 5.7만 |
|---|
| 2025.10.31 | ₩100,220 | ₩101,118 | ₩99,265 | ₩100,327 | +0.11% | 3.2만 |
|---|
| 2025.10.30 | ₩99,161 | ₩99,188 | ₩96,790 | ₩96,790 | -2.39% | 6.2만 |
|---|
| 2025.10.29 | ₩103,517 | ₩104,026 | ₩100,207 | ₩101,694 | -1.76% | 4.6만 |
|---|
| 2025.10.28 | ₩105,058 | ₩106,197 | ₩103,450 | ₩103,450 | -1.53% | 1.7만 |
|---|
| 2025.10.27 | ₩104,696 | ₩106,518 | ₩104,026 | ₩105,591 | +0.85% | 3.9만 |
|---|
| 2025.10.24 | ₩100,743 | ₩101,480 | ₩99,644 | ₩100,649 | -0.09% | 5.3만 |
|---|
| 2025.10.23 | ₩99,711 | ₩100,904 | ₩98,706 | ₩100,153 | +0.44% | 3.6만 |
|---|
| 2025.10.22 | ₩99,510 | ₩99,510 | ₩97,285 | ₩97,312 | -2.21% | 3.9만 |
|---|
| 2025.10.21 | ₩98,572 | ₩103,771 | ₩98,022 | ₩101,992 | +3.47% | 6.1만 |
|---|
| 2025.10.20 | ₩99,831 | ₩101,062 | ₩99,054 | ₩100,649 | +0.82% | 4.9만 |
|---|
| 2025.10.17 | ₩95,811 | ₩97,165 | ₩94,230 | ₩96,026 | +0.22% | 8.8만 |
|---|
| 2025.10.16 | ₩100,944 | ₩101,359 | ₩97,205 | ₩97,947 | -2.97% | 7.5만 |
|---|
| 2025.10.15 | ₩102,136 | ₩102,672 | ₩99,898 | ₩100,327 | -1.77% | 4.4만 |
|---|
| 2025.10.14 | ₩101,842 | ₩103,554 | ₩99,657 | ₩102,694 | +0.84% | 8.9만 |
|---|
| 2025.10.13 | ₩105,996 | ₩106,290 | ₩103,838 | ₩106,073 | +0.07% | 3.6만 |
|---|
| 2025.10.10 | ₩111,597 | ₩112,413 | ₩105,071 | ₩106,197 | -4.84% | 6.3만 |
|---|