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 | ₩71,977 | ₩72,260 | ₩71,400 | ₩71,400 | -0.80% | 1.8만 |
| 2026.10.08 | ₩72,044 | ₩72,191 | ₩69,858 | ₩70,944 | -1.53% | 3.8만 |
| 2026.10.07 | ₩72,835 | ₩73,164 | ₩72,621 | ₩72,849 | +0.02% | 4.5만 |
| 2026.10.06 | ₩75,544 | ₩76,228 | ₩75,115 | ₩75,322 | -0.29% | 3.1만 |
| 2026.10.05 | ₩75,625 | ₩76,268 | ₩74,887 | ₩75,356 | -0.35% | 3.5만 |
| 2026.10.02 | ₩76,148 | ₩76,757 | ₩73,761 | ₩74,015 | -2.80% | 1.7만 |
| 2026.10.01 | ₩73,626 | ₩75,021 | ₩73,626 | ₩74,512 | +1.20% | 1.8만 |
| 2026.09.30 | ₩75,061 | ₩75,484 | ₩73,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,620 |
| -1.92% |
| 4.7만 |
| 2026.09.29 | ₩74,672 | ₩74,699 | ₩73,425 | ₩73,881 | -1.06% | 4.7만 |
|---|
| 2026.09.28 | ₩73,881 | ₩74,431 | ₩73,345 | ₩73,600 | -0.38% | 1.5만 |
|---|
| 2026.09.25 | ₩74,619 | ₩74,619 | ₩73,935 | ₩74,427 | -0.26% | 1.7만 |
|---|
| 2026.09.24 | ₩73,841 | ₩74,832 | ₩73,573 | ₩74,573 | +0.99% | 1.8만 |
|---|
| 2026.09.23 | ₩75,397 | ₩75,558 | ₩73,412 | ₩74,190 | -1.60% | 1.5만 |
|---|
| 2026.09.22 | ₩75,665 | ₩76,349 | ₩75,611 | ₩76,032 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩74,994 | ₩76,255 | ₩74,766 | ₩76,130 | +1.51% | 5.5만 |
|---|
| 2026.09.18 | ₩68,979 | ₩71,762 | ₩68,979 | ₩71,624 | +3.83% | 9.8만 |
|---|
| 2026.09.17 | ₩67,122 | ₩67,578 | ₩66,669 | ₩67,082 | -0.06% | 4.6만 |
|---|
| 2026.09.16 | ₩66,089 | ₩66,854 | ₩65,714 | ₩66,545 | +0.69% | 2.8만 |
|---|
| 2026.09.15 | ₩67,886 | ₩67,886 | ₩65,633 | ₩66,575 | -1.93% | 3.5만 |
|---|
| 2026.09.14 | ₩68,410 | ₩69,803 | ₩68,410 | ₩69,599 | +1.74% | 2.4만 |
|---|
| 2026.09.11 | ₩68,088 | ₩69,918 | ₩67,954 | ₩68,184 | +0.14% | 1.5만 |
|---|
| 2026.09.10 | ₩67,283 | ₩67,833 | ₩67,283 | ₩67,591 | +0.46% | 1.6만 |
|---|
| 2026.09.09 | ₩69,831 | ₩69,831 | ₩68,611 | ₩68,611 | -1.75% | 2.4만 |
|---|
| 2026.09.08 | ₩68,651 | ₩69,536 | ₩68,275 | ₩68,898 | +0.36% | 1.1만 |
|---|
| 2026.09.04 | ₩69,415 | ₩69,790 | ₩68,939 | ₩69,676 | +0.37% | 3.9만 |
|---|
| 2026.09.03 | ₩68,463 | ₩71,454 | ₩68,463 | ₩71,446 | +4.36% | 2.5만 |
|---|
| 2026.09.02 | ₩66,988 | ₩67,612 | ₩66,788 | ₩67,417 | +0.64% | 1.4만 |
|---|
| 2026.09.01 | ₩68,161 | ₩68,544 | ₩67,455 | ₩67,598 | -0.83% | 4.7만 |
|---|
| 2026.08.31 | ₩68,235 | ₩69,469 | ₩68,141 | ₩69,268 | +1.51% | 2만 |
|---|
| 2026.08.28 | ₩69,630 | ₩69,764 | ₩67,457 | ₩67,952 | -2.41% | 2.3만 |
|---|
| 2026.08.27 | ₩69,563 | ₩70,940 | ₩69,496 | ₩70,260 | +1.00% | 3.6만 |
|---|
| 2026.08.26 | ₩68,342 | ₩68,879 | ₩67,945 | ₩68,664 | +0.47% | 2.8만 |
|---|
| 2026.08.25 | ₩68,973 | ₩69,617 | ₩68,678 | ₩69,201 | +0.33% | 5.4만 |
|---|
| 2026.08.24 | ₩69,456 | ₩70,321 | ₩68,611 | ₩69,053 | -0.58% | 4.5만 |
|---|
| 2026.08.21 | ₩67,377 | ₩67,886 | ₩66,867 | ₩67,216 | -0.24% | 5.1만 |
|---|
| 2026.08.20 | ₩62,837 | ₩64,011 | ₩62,388 | ₩63,501 | +1.06% | 4.1만 |
|---|
| 2026.08.19 | ₩56,004 | ₩59,853 | ₩55,994 | ₩59,397 | +6.06% | 3.6만 |
|---|
| 2026.08.18 | ₩55,079 | ₩55,963 | ₩55,079 | ₩55,754 | +1.22% | 2.4만 |
|---|
| 2026.08.17 | ₩54,677 | ₩55,575 | ₩54,677 | ₩55,468 | +1.45% | 3.1만 |
|---|
| 2026.08.14 | ₩54,247 | ₩54,593 | ₩54,060 | ₩54,261 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩54,744 | ₩55,177 | ₩54,382 | ₩54,730 | -0.02% | 2.9만 |
|---|
| 2026.08.12 | ₩55,267 | ₩55,267 | ₩54,610 | ₩54,651 | -1.11% | 1.2만 |
|---|
| 2026.08.11 | ₩55,226 | ₩55,401 | ₩54,529 | ₩54,703 | -0.95% | 1.7만 |
|---|
| 2026.08.10 | ₩55,937 | ₩55,937 | ₩54,931 | ₩55,087 | -1.52% | 3.7만 |
|---|
| 2026.08.07 | ₩56,018 | ₩56,315 | ₩55,622 | ₩55,924 | -0.17% | 1.6만 |
|---|
| 2026.08.06 | ₩55,213 | ₩55,944 | ₩55,213 | ₩55,480 | +0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩55,267 | ₩56,106 | ₩54,985 | ₩55,978 | +1.29% | 2.5만 |
|---|
| 2026.08.04 | ₩54,972 | ₩55,495 | ₩54,923 | ₩55,361 | +0.71% | 2.3만 |
|---|
| 2026.08.03 | ₩54,140 | ₩55,256 | ₩53,926 | ₩54,999 | +1.59% | 4.7만 |
|---|
| 2026.07.31 | ₩55,092 | ₩55,181 | ₩54,003 | ₩54,328 | -1.39% | 5.8만 |
|---|
| 2026.07.30 | ₩55,776 | ₩56,070 | ₩55,723 | ₩55,884 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩55,428 | ₩55,705 | ₩54,913 | ₩54,913 | -0.93% | 2.8만 |
|---|
| 2026.07.28 | ₩54,663 | ₩55,381 | ₩54,180 | ₩55,307 | +1.18% | 4.6만 |
|---|
| 2026.07.27 | ₩56,340 | ₩56,957 | ₩55,763 | ₩56,098 | -0.43% | 6.3만 |
|---|
| 2026.07.24 | ₩55,535 | ₩55,535 | ₩54,985 | ₩55,387 | -0.27% | 3.7만 |
|---|
| 2026.07.23 | ₩56,138 | ₩56,266 | ₩55,736 | ₩55,815 | -0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩56,809 | ₩57,372 | ₩56,741 | ₩57,104 | +0.52% | 3만 |
|---|
| 2026.07.21 | ₩57,466 | ₩57,748 | ₩57,199 | ₩57,332 | -0.23% | 1.7만 |
|---|
| 2026.07.20 | ₩55,763 | ₩56,863 | ₩55,334 | ₩56,246 | +0.87% | 2.6만 |
|---|
| 2026.07.17 | ₩54,247 | ₩55,448 | ₩53,940 | ₩55,213 | +1.78% | 3.4만 |
|---|
| 2026.07.16 | ₩55,535 | ₩55,951 | ₩55,374 | ₩55,589 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩56,581 | ₩56,782 | ₩56,098 | ₩56,297 | -0.50% | 4.6만 |
|---|
| 2026.07.14 | ₩55,253 | ₩56,098 | ₩55,103 | ₩55,877 | +1.13% | 4.7만 |
|---|
| 2026.07.13 | ₩53,885 | ₩54,087 | ₩53,242 | ₩53,557 | -0.61% | 3만 |
|---|
| 2026.07.10 | ₩55,347 | ₩55,709 | ₩54,871 | ₩55,051 | -0.54% | 4.1만 |
|---|
| 2026.07.09 | ₩54,127 | ₩54,462 | ₩53,872 | ₩54,315 | +0.35% | 1.9만 |
|---|
| 2026.07.08 | ₩53,228 | ₩53,731 | ₩53,014 | ₩53,553 | +0.61% | 4.7만 |
|---|
| 2026.07.07 | ₩54,663 | ₩55,481 | ₩54,449 | ₩54,999 | +0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩53,228 | ₩55,428 | ₩53,175 | ₩55,079 | +3.48% | 5.5만 |
|---|
| 2026.07.02 | ₩53,121 | ₩53,644 | ₩52,779 | ₩52,973 | -0.28% | 4.1만 |
|---|
| 2026.07.01 | ₩50,492 | ₩51,968 | ₩50,492 | ₩51,485 | +1.97% | 7.4만 |
|---|
| 2026.06.30 | ₩50,238 | ₩50,627 | ₩49,929 | ₩50,399 | +0.32% | 4.7만 |
|---|
| 2026.06.29 | ₩51,156 | ₩51,981 | ₩50,466 | ₩51,820 | +1.30% | 3.5만 |
|---|
| 2026.06.26 | ₩50,144 | ₩51,565 | ₩50,144 | ₩51,150 | +2.01% | 6만 |
|---|
| 2026.06.25 | ₩52,236 | ₩52,236 | ₩49,889 | ₩50,519 | -3.29% | 2.4만 |
|---|
| 2026.06.24 | ₩52,598 | ₩52,973 | ₩50,412 | ₩51,096 | -2.86% | 13.6만 |
|---|
| 2026.06.23 | ₩53,041 | ₩53,604 | ₩52,906 | ₩53,309 | +0.51% | 3.9만 |
|---|
| 2026.06.22 | ₩55,790 | ₩56,219 | ₩55,012 | ₩55,092 | -1.25% | 3.1만 |
|---|
| 2026.06.18 | ₩55,133 | ₩55,589 | ₩53,429 | ₩54,100 | -1.87% | 2만 |
|---|
| 2026.06.17 | ₩55,629 | ₩56,755 | ₩55,052 | ₩55,118 | -0.92% | 9.4만 |
|---|
| 2026.06.16 | ₩56,863 | ₩56,997 | ₩56,273 | ₩56,594 | -0.47% | 6.1만 |
|---|
| 2026.06.15 | ₩57,426 | ₩57,936 | ₩56,930 | ₩57,412 | -0.02% | 7.8만 |
|---|
| 2026.06.12 | ₩53,952 | ₩54,905 | ₩53,771 | ₩54,073 | +0.22% | 6.9만 |
|---|
| 2026.06.11 | ₩53,376 | ₩54,449 | ₩53,034 | ₩54,274 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩52,544 | ₩53,523 | ₩52,491 | ₩52,745 | +0.38% | 16.3만 |
|---|
| 2026.06.09 | ₩53,456 | ₩53,470 | ₩51,968 | ₩53,053 | -0.76% | 13.6만 |
|---|
| 2026.06.08 | ₩54,341 | ₩54,911 | ₩54,080 | ₩54,274 | -0.12% | 11.5만 |
|---|
| 2026.06.05 | ₩53,081 | ₩53,349 | ₩50,372 | ₩51,485 | -3.01% | 39.1만 |
|---|
| 2026.06.04 | ₩54,529 | ₩55,548 | ₩54,261 | ₩54,864 | +0.61% | 14.4만 |
|---|
| 2026.06.03 | ₩57,721 | ₩57,942 | ₩56,159 | ₩56,246 | -2.56% | 12.5만 |
|---|
| 2026.06.02 | ₩59,813 | ₩59,907 | ₩57,426 | ₩58,190 | -2.71% | 10.9만 |
|---|
| 2026.06.01 | ₩61,744 | ₩61,865 | ₩60,846 | ₩61,717 | -0.04% | 12만 |
|---|
| 2026.05.29 | ₩62,535 | ₩63,850 | ₩62,187 | ₩62,938 | +0.64% | 16.2만 |
|---|
| 2026.05.28 | ₩62,710 | ₩63,354 | ₩62,094 | ₩63,045 | +0.53% | 5.8만 |
|---|
| 2026.05.27 | ₩64,426 | ₩64,735 | ₩64,038 | ₩64,306 | -0.19% | 3.9만 |
|---|
| 2026.05.26 | ₩65,875 | ₩66,921 | ₩64,829 | ₩65,003 | -1.32% | 4.4만 |
|---|
| 2026.05.22 | ₩66,532 | ₩66,532 | ₩64,923 | ₩64,949 | -2.38% | 3.6만 |
|---|
| 2026.05.21 | ₩66,291 | ₩67,055 | ₩65,955 | ₩66,733 | +0.67% | 3.2만 |
|---|
| 2026.05.20 | ₩66,358 | ₩66,720 | ₩66,143 | ₩66,639 | +0.42% | 3.9만 |
|---|
| 2026.05.19 | ₩65,915 | ₩66,203 | ₩65,430 | ₩65,955 | +0.06% | 2.2만 |
|---|
| 2026.05.18 | ₩66,519 | ₩66,559 | ₩65,446 | ₩66,170 | -0.52% | 2.7만 |
|---|
| 2026.05.15 | ₩69,174 | ₩69,174 | ₩68,081 | ₩68,168 | -1.45% | 3.7만 |
|---|
| 2026.05.14 | ₩69,161 | ₩70,877 | ₩68,865 | ₩70,492 | +1.93% | 4.4만 |
|---|
| 2026.05.13 | ₩69,268 | ₩69,268 | ₩68,168 | ₩68,797 | -0.68% | 3.6만 |
|---|
| 2026.05.12 | ₩69,938 | ₩70,032 | ₩69,067 | ₩69,844 | -0.13% | 2만 |
|---|
| 2026.05.11 | ₩70,327 | ₩71,179 | ₩69,879 | ₩71,051 | +1.03% | 4.8만 |
|---|
| 2026.05.08 | ₩68,785 | ₩69,590 | ₩68,664 | ₩69,417 | +0.92% | 1.4만 |
|---|
| 2026.05.07 | ₩70,072 | ₩70,072 | ₩68,738 | ₩69,126 | -1.35% | 1.8만 |
|---|
| 2026.05.06 | ₩70,904 | ₩70,904 | ₩70,140 | ₩70,327 | -0.81% | 3.6만 |
|---|
| 2026.05.05 | ₩70,408 | ₩70,663 | ₩70,032 | ₩70,480 | +0.10% | 3.5만 |
|---|
| 2026.05.04 | ₩68,490 | ₩69,804 | ₩68,192 | ₩69,280 | +1.15% | 5.9만 |
|---|
| 2026.05.01 | ₩67,913 | ₩68,329 | ₩67,658 | ₩67,959 | +0.07% | 3.6만 |
|---|
| 2026.04.30 | ₩66,076 | ₩66,438 | ₩66,063 | ₩66,264 | +0.28% | 2.1만 |
|---|
| 2026.04.29 | ₩66,840 | ₩66,840 | ₩65,245 | ₩65,473 | -2.05% | 2만 |
|---|
| 2026.04.28 | ₩66,291 | ₩66,556 | ₩65,915 | ₩66,556 | +0.40% | 2.6만 |
|---|
| 2026.04.27 | ₩67,605 | ₩67,886 | ₩66,519 | ₩66,733 | -1.29% | 2.4만 |
|---|
| 2026.04.24 | ₩67,913 | ₩68,068 | ₩67,498 | ₩67,618 | -0.43% | 1.8만 |
|---|
| 2026.04.23 | ₩67,551 | ₩68,381 | ₩66,975 | ₩67,716 | +0.24% | 2.3만 |
|---|
| 2026.04.22 | ₩68,570 | ₩69,442 | ₩68,570 | ₩68,731 | +0.23% | 3.5만 |
|---|
| 2026.04.21 | ₩66,384 | ₩66,961 | ₩65,493 | ₩65,640 | -1.12% | 2.8만 |
|---|
| 2026.04.20 | ₩66,022 | ₩66,934 | ₩65,607 | ₩66,706 | +1.04% | 3.4만 |
|---|
| 2026.04.17 | ₩67,444 | ₩68,986 | ₩67,193 | ₩68,155 | +1.05% | 5.2만 |
|---|
| 2026.04.16 | ₩65,942 | ₩66,545 | ₩64,641 | ₩66,505 | +0.85% | 2만 |
|---|
| 2026.04.15 | ₩65,352 | ₩66,170 | ₩64,785 | ₩66,143 | +1.21% | 4.8만 |
|---|
| 2026.04.14 | ₩65,620 | ₩66,948 | ₩64,775 | ₩65,204 | -0.63% | 4.7만 |
|---|
| 2026.04.13 | ₩62,475 | ₩64,373 | ₩62,118 | ₩64,198 | +2.76% | 2.6만 |
|---|
| 2026.04.10 | ₩63,407 | ₩64,259 | ₩63,152 | ₩64,200 | +1.25% | 2.3만 |
|---|
| 2026.04.09 | ₩62,375 | ₩63,528 | ₩61,858 | ₩63,246 | +1.40% | 7만 |
|---|
| 2026.04.08 | ₩63,836 | ₩63,836 | ₩62,120 | ₩62,737 | -1.72% | 5.3만 |
|---|
| 2026.04.07 | ₩60,041 | ₩60,591 | ₩59,384 | ₩60,591 | +0.92% | 4.6만 |
|---|
| 2026.04.06 | ₩61,181 | ₩61,825 | ₩60,886 | ₩61,261 | +0.13% | 5.3만 |
|---|
| 2026.04.02 | ₩58,164 | ₩59,290 | ₩57,830 | ₩58,821 | +1.13% | 4.6만 |
|---|
| 2026.04.01 | ₩60,497 | ₩61,087 | ₩59,947 | ₩60,242 | -0.42% | 6.2만 |
|---|
| 2026.03.31 | ₩58,700 | ₩60,195 | ₩58,613 | ₩59,822 | +1.91% | 5.1만 |
|---|
| 2026.03.30 | ₩59,679 | ₩59,813 | ₩58,314 | ₩58,526 | -1.93% | 4.1만 |
|---|
| 2026.03.27 | ₩58,633 | ₩58,633 | ₩57,667 | ₩58,137 | -0.85% | 9.7만 |
|---|
| 2026.03.26 | ₩60,940 | ₩61,272 | ₩59,806 | ₩60,175 | -1.25% | 6.8만 |
|---|
| 2026.03.25 | ₩63,206 | ₩63,447 | ₩62,361 | ₩62,490 | -1.13% | 3만 |
|---|
| 2026.03.24 | ₩62,334 | ₩62,388 | ₩60,926 | ₩61,101 | -1.98% | 8.4만 |
|---|
| 2026.03.23 | ₩62,240 | ₩63,273 | ₩61,865 | ₩62,334 | +0.15% | 12.8만 |
|---|
| 2026.03.20 | ₩62,254 | ₩62,254 | ₩61,342 | ₩61,885 | -0.59% | 15.8만 |
|---|
| 2026.03.19 | ₩61,422 | ₩62,348 | ₩60,832 | ₩61,972 | +0.90% | 15.5만 |
|---|
| 2026.03.18 | ₩64,038 | ₩64,143 | ₩62,616 | ₩62,737 | -2.03% | 12.8만 |
|---|
| 2026.03.17 | ₩65,553 | ₩66,317 | ₩65,271 | ₩66,130 | +0.88% | 16만 |
|---|
| 2026.03.16 | ₩65,405 | ₩66,076 | ₩64,778 | ₩65,707 | +0.46% | 13.4만 |
|---|
| 2026.03.13 | ₩64,306 | ₩64,864 | ₩62,321 | ₩62,562 | -2.71% | 3.6만 |
|---|
| 2026.03.12 | ₩61,583 | ₩61,905 | ₩60,859 | ₩61,650 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩61,583 | ₩62,381 | ₩61,007 | ₩61,972 | +0.63% | 3.2만 |
|---|
| 2026.03.10 | ₩61,986 | ₩62,656 | ₩60,886 | ₩61,235 | -1.21% | 5.2만 |
|---|
| 2026.03.09 | ₩60,349 | ₩60,926 | ₩59,786 | ₩60,510 | +0.27% | 6.4만 |
|---|
| 2026.03.06 | ₩60,524 | ₩60,524 | ₩59,306 | ₩59,719 | -1.33% | 4.4만 |
|---|
| 2026.03.05 | ₩63,662 | ₩63,742 | ₩61,784 | ₩62,401 | -1.98% | 3.6만 |
|---|
| 2026.03.04 | ₩62,817 | ₩64,795 | ₩62,576 | ₩64,158 | +2.13% | 8.4만 |
|---|
| 2026.03.03 | ₩59,250 | ₩60,497 | ₩58,391 | ₩59,666 | +0.70% | 6만 |
|---|
| 2026.03.02 | ₩57,667 | ₩61,677 | ₩57,661 | ₩60,779 | +5.40% | 10.1만 |
|---|
| 2026.02.27 | ₩58,257 | ₩58,304 | ₩57,265 | ₩57,721 | -0.92% | 8.3만 |
|---|
| 2026.02.26 | ₩60,323 | ₩60,323 | ₩58,673 | ₩59,585 | -1.22% | 9.5만 |
|---|
| 2026.02.25 | ₩58,660 | ₩61,516 | ₩58,532 | ₩61,181 | +4.30% | 11.9만 |
|---|
| 2026.02.24 | ₩55,280 | ₩56,611 | ₩55,072 | ₩56,460 | +2.13% | 23.3만 |
|---|
| 2026.02.23 | ₩58,190 | ₩58,190 | ₩56,085 | ₩56,554 | -2.81% | 19.2만 |
|---|
| 2026.02.20 | ₩58,861 | ₩59,753 | ₩58,646 | ₩59,531 | +1.14% | 14.7만 |
|---|
| 2026.02.19 | ₩58,043 | ₩58,901 | ₩57,741 | ₩58,780 | +1.27% | 20.1만 |
|---|
| 2026.02.18 | ₩59,169 | ₩60,175 | ₩57,828 | ₩58,117 | -1.78% | 24.1만 |
|---|
| 2026.02.17 | ₩59,920 | ₩60,175 | ₩58,881 | ₩59,786 | -0.22% | 6.6만 |
|---|
| 2026.02.13 | ₩59,116 | ₩61,020 | ₩58,807 | ₩60,390 | +2.16% | 12.7만 |
|---|
| 2026.02.12 | ₩59,645 | ₩59,853 | ₩57,198 | ₩57,305 | -3.92% | 18.2만 |
|---|
| 2026.02.11 | ₩59,666 | ₩59,733 | ₩57,506 | ₩59,129 | -0.90% | 15.2만 |
|---|
| 2026.02.10 | ₩60,913 | ₩61,274 | ₩59,558 | ₩60,095 | -1.34% | 16.7만 |
|---|
| 2026.02.09 | ₩60,618 | ₩62,737 | ₩60,276 | ₩62,468 | +3.05% | 19.4만 |
|---|
| 2026.02.06 | ₩58,928 | ₩62,959 | ₩58,901 | ₩61,784 | +4.85% | 128.4만 |
|---|
| 2026.02.05 | ₩61,570 | ₩62,147 | ₩54,529 | ₩55,428 | -9.98% | 50.5만 |
|---|
| 2026.02.04 | ₩66,049 | ₩66,297 | ₩63,300 | ₩64,453 | -2.42% | 22만 |
|---|
| 2026.02.03 | ₩69,080 | ₩69,080 | ₩64,118 | ₩67,444 | -2.37% | 20.5만 |
|---|
| 2026.02.02 | ₩68,892 | ₩70,133 | ₩68,423 | ₩68,865 | -0.04% | 18.4만 |
|---|
| 2026.01.30 | ₩74,431 | ₩75,692 | ₩73,090 | ₩74,646 | +0.29% | 15.8만 |
|---|
| 2026.01.29 | ₩78,803 | ₩78,857 | ₩74,807 | ₩75,477 | -4.22% | 14.9만 |
|---|
| 2026.01.28 | ₩81,137 | ₩81,297 | ₩80,238 | ₩80,465 | -0.83% | 5.4만 |
|---|
| 2026.01.27 | ₩79,420 | ₩80,734 | ₩78,615 | ₩80,640 | +1.54% | 6.1만 |
|---|
| 2026.01.26 | ₩78,884 | ₩79,916 | ₩78,454 | ₩78,776 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩80,520 | ₩81,981 | ₩79,514 | ₩80,453 | -0.08% | 18.5만 |
|---|
| 2026.01.22 | ₩80,748 | ₩80,868 | ₩79,380 | ₩80,399 | -0.43% | 18.6만 |
|---|
| 2026.01.21 | ₩80,748 | ₩81,807 | ₩78,562 | ₩81,284 | +0.66% | 22만 |
|---|
| 2026.01.20 | ₩82,075 | ₩82,364 | ₩80,305 | ₩80,466 | -1.96% | 18.2만 |
|---|
| 2026.01.16 | ₩87,131 | ₩87,131 | ₩85,669 | ₩86,823 | -0.35% | 12.6만 |
|---|
| 2026.01.15 | ₩88,285 | ₩88,285 | ₩86,501 | ₩86,518 | -2.00% | 4.2만 |
|---|
| 2026.01.14 | ₩87,359 | ₩89,156 | ₩87,359 | ₩89,116 | +2.01% | 15.9만 |
|---|
| 2026.01.13 | ₩84,181 | ₩86,032 | ₩83,866 | ₩85,928 | +2.08% | 6.8만 |
|---|
| 2026.01.12 | ₩82,142 | ₩84,120 | ₩82,142 | ₩83,255 | +1.36% | 4.4만 |
|---|
| 2026.01.09 | ₩82,451 | ₩83,886 | ₩82,008 | ₩82,089 | -0.44% | 4.2만 |
|---|
| 2026.01.08 | ₩81,794 | ₩83,463 | ₩81,485 | ₩82,800 | +1.23% | 5.5만 |
|---|
| 2026.01.07 | ₩83,980 | ₩84,422 | ₩82,853 | ₩83,215 | -0.91% | 10.5만 |
|---|
| 2026.01.06 | ₩86,890 | ₩86,910 | ₩83,846 | ₩84,892 | -2.30% | 13.1만 |
|---|
| 2026.01.05 | ₩84,422 | ₩86,836 | ₩84,033 | ₩86,005 | +1.87% | 23.9만 |
|---|
| 2026.01.02 | ₩80,546 | ₩82,732 | ₩79,956 | ₩81,740 | +1.48% | 13.5만 |
|---|
| 2025.12.31 | ₩80,225 | ₩80,262 | ₩78,535 | ₩78,803 | -1.77% | 13.5만 |
|---|
| 2025.12.30 | ₩79,500 | ₩80,520 | ₩79,071 | ₩79,085 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩79,031 | ₩79,447 | ₩78,360 | ₩78,454 | -0.73% | 13.4만 |
|---|
| 2025.12.26 | ₩80,265 | ₩80,265 | ₩78,186 | ₩78,827 | -1.79% | 8.3만 |
|---|
| 2025.12.24 | ₩78,749 | ₩79,004 | ₩78,025 | ₩78,843 | +0.12% | 5.3만 |
|---|
| 2025.12.23 | ₩79,192 | ₩79,795 | ₩78,350 | ₩79,125 | -0.08% | 13.1만 |
|---|
| 2025.12.22 | ₩81,432 | ₩81,606 | ₩79,460 | ₩79,889 | -1.89% | 17.3만 |
|---|
| 2025.12.19 | ₩79,567 | ₩80,640 | ₩78,588 | ₩79,782 | +0.27% | 15.8만 |
|---|
| 2025.12.18 | ₩80,090 | ₩80,546 | ₩75,853 | ₩76,081 | -5.01% | 16.7만 |
|---|
| 2025.12.17 | ₩79,567 | ₩81,740 | ₩76,912 | ₩77,194 | -2.98% | 17.1만 |
|---|
| 2025.12.16 | ₩78,991 | ₩79,758 | ₩78,642 | ₩79,393 | +0.51% | 12.2만 |
|---|
| 2025.12.15 | ₩81,646 | ₩81,807 | ₩77,395 | ₩77,904 | -4.58% | 12.9만 |
|---|
| 2025.12.12 | ₩84,328 | ₩84,650 | ₩81,405 | ₩82,048 | -2.70% | 11.9만 |
|---|
| 2025.12.11 | ₩82,679 | ₩83,913 | ₩81,807 | ₩83,898 | +1.47% | 14.9만 |
|---|
| 2025.12.10 | ₩85,428 | ₩87,118 | ₩84,483 | ₩85,160 | -0.31% | 13만 |
|---|
| 2025.12.09 | ₩82,504 | ₩87,489 | ₩82,384 | ₩85,527 | +3.66% | 11만 |
|---|
| 2025.12.08 | ₩82,907 | ₩83,966 | ₩82,035 | ₩82,947 | +0.05% | 7.1만 |
|---|
| 2025.12.05 | ₩81,821 | ₩83,162 | ₩80,211 | ₩81,306 | -0.63% | 3.6만 |
|---|
| 2025.12.04 | ₩85,522 | ₩85,522 | ₩82,813 | ₩84,060 | -1.71% | 11.9만 |
|---|
| 2025.12.03 | ₩85,294 | ₩85,401 | ₩80,761 | ₩85,053 | -0.28% | 10.6만 |
|---|
| 2025.12.02 | ₩77,824 | ₩84,355 | ₩77,328 | ₩81,834 | +5.15% | 13.5만 |
|---|
| 2025.12.01 | ₩76,845 | ₩77,784 | ₩73,962 | ₩74,592 | -2.93% | 9.2만 |
|---|
| 2025.11.28 | ₩79,795 | ₩83,872 | ₩79,795 | ₩80,600 | +1.01% | 2.4만 |
|---|
| 2025.11.26 | ₩78,816 | ₩80,800 | ₩74,149 | ₩80,466 | +2.09% | 5.7만 |
|---|
| 2025.11.25 | ₩78,776 | ₩78,776 | ₩76,036 | ₩78,508 | -0.34% | 7.8만 |
|---|
| 2025.11.24 | ₩73,345 | ₩78,857 | ₩73,345 | ₩78,857 | +7.52% | 6.7만 |
|---|
| 2025.11.21 | ₩74,605 | ₩75,464 | ₩72,312 | ₩73,774 | -1.11% | 10.4만 |
|---|
| 2025.11.20 | ₩80,533 | ₩81,096 | ₩75,732 | ₩76,188 | -5.40% | 6.9만 |
|---|
| 2025.11.19 | ₩79,648 | ₩81,888 | ₩77,542 | ₩79,125 | -0.66% | 17.3만 |
|---|
| 2025.11.18 | ₩78,790 | ₩81,861 | ₩76,952 | ₩79,620 | +1.05% | 8.6만 |
|---|
| 2025.11.17 | ₩83,296 | ₩85,750 | ₩77,824 | ₩78,830 | -5.36% | 16.8만 |
|---|
| 2025.11.14 | ₩85,053 | ₩86,903 | ₩83,832 | ₩84,234 | -0.96% | 8.6만 |
|---|
| 2025.11.13 | ₩91,798 | ₩92,804 | ₩86,729 | ₩87,078 | -5.14% | 4.9만 |
|---|
| 2025.11.12 | ₩94,682 | ₩94,802 | ₩90,589 | ₩90,924 | -3.97% | 5.9만 |
|---|
| 2025.11.11 | ₩95,312 | ₩95,312 | ₩92,536 | ₩92,536 | -2.91% | 3.5만 |
|---|
| 2025.11.10 | ₩93,864 | ₩96,050 | ₩93,864 | ₩95,392 | +1.63% | 2.8만 |
|---|
| 2025.11.07 | ₩89,143 | ₩93,300 | ₩88,526 | ₩93,139 | +4.48% | 5.9만 |
|---|
| 2025.11.06 | ₩92,683 | ₩92,683 | ₩89,610 | ₩89,875 | -3.03% | 3.5만 |
|---|
| 2025.11.05 | ₩92,469 | ₩93,797 | ₩91,222 | ₩93,245 | +0.84% | 5.4만 |
|---|
| 2025.11.04 | ₩93,890 | ₩94,507 | ₩88,218 | ₩89,840 | -4.31% | 10.7만 |
|---|
| 2025.11.03 | ₩97,511 | ₩98,189 | ₩95,419 | ₩96,067 | -1.48% | 5.7만 |
|---|
| 2025.10.31 | ₩100,301 | ₩101,199 | ₩99,345 | ₩100,408 | +0.11% | 3.2만 |
|---|
| 2025.10.30 | ₩99,241 | ₩99,268 | ₩96,868 | ₩96,868 | -2.39% | 6.2만 |
|---|
| 2025.10.29 | ₩103,600 | ₩104,110 | ₩100,287 | ₩101,776 | -1.76% | 4.6만 |
|---|
| 2025.10.28 | ₩105,142 | ₩106,282 | ₩103,533 | ₩103,533 | -1.53% | 1.7만 |
|---|
| 2025.10.27 | ₩104,780 | ₩106,604 | ₩104,110 | ₩105,676 | +0.85% | 3.9만 |
|---|
| 2025.10.24 | ₩100,824 | ₩101,562 | ₩99,724 | ₩100,730 | -0.09% | 5.3만 |
|---|
| 2025.10.23 | ₩99,791 | ₩100,985 | ₩98,785 | ₩100,234 | +0.44% | 3.6만 |
|---|
| 2025.10.22 | ₩99,590 | ₩99,590 | ₩97,364 | ₩97,391 | -2.21% | 3.9만 |
|---|
| 2025.10.21 | ₩98,651 | ₩103,855 | ₩98,101 | ₩102,074 | +3.47% | 6.1만 |
|---|
| 2025.10.20 | ₩99,912 | ₩101,143 | ₩99,134 | ₩100,730 | +0.82% | 4.9만 |
|---|
| 2025.10.17 | ₩95,889 | ₩97,243 | ₩94,306 | ₩96,103 | +0.22% | 8.8만 |
|---|
| 2025.10.16 | ₩101,025 | ₩101,441 | ₩97,283 | ₩98,026 | -2.97% | 7.5만 |
|---|
| 2025.10.15 | ₩102,219 | ₩102,755 | ₩99,979 | ₩100,408 | -1.77% | 4.4만 |
|---|
| 2025.10.14 | ₩101,924 | ₩103,638 | ₩99,738 | ₩102,777 | +0.84% | 8.9만 |
|---|
| 2025.10.13 | ₩106,081 | ₩106,376 | ₩103,922 | ₩106,159 | +0.07% | 3.6만 |
|---|
| 2025.10.10 | ₩111,687 | ₩112,504 | ₩105,156 | ₩106,282 | -4.84% | 6.3만 |
|---|