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 | ₩71,970 | ₩72,253 | ₩71,394 | ₩71,394 | -0.80% | 1.8만 |
| 2026.10.08 | ₩72,037 | ₩72,185 | ₩69,852 | ₩70,938 | -1.53% | 3.8만 |
| 2026.10.07 | ₩72,829 | ₩73,157 | ₩72,614 | ₩72,842 | +0.02% | 4.5만 |
| 2026.10.06 | ₩75,537 | ₩76,221 | ₩75,108 | ₩75,315 | -0.29% | 3.1만 |
| 2026.10.05 | ₩75,618 | ₩76,262 | ₩74,880 | ₩75,350 | -0.35% | 3.5만 |
| 2026.10.02 | ₩76,141 | ₩76,750 | ₩73,754 | ₩74,009 | -2.80% | 1.7만 |
| 2026.10.01 | ₩73,620 | ₩75,014 | ₩73,620 | ₩74,505 | +1.20% | 1.8만 |
| 2026.09.30 | ₩75,055 | ₩75,477 | ₩73,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,613 |
| -1.92% |
| 4.7만 |
| 2026.09.29 | ₩74,666 | ₩74,693 | ₩73,419 | ₩73,875 | -1.06% | 4.7만 |
|---|
| 2026.09.28 | ₩73,875 | ₩74,424 | ₩73,338 | ₩73,593 | -0.38% | 1.5만 |
|---|
| 2026.09.25 | ₩74,612 | ₩74,612 | ₩73,928 | ₩74,420 | -0.26% | 1.7만 |
|---|
| 2026.09.24 | ₩73,834 | ₩74,825 | ₩73,566 | ₩74,567 | +0.99% | 1.8만 |
|---|
| 2026.09.23 | ₩75,390 | ₩75,551 | ₩73,405 | ₩74,183 | -1.60% | 1.5만 |
|---|
| 2026.09.22 | ₩75,658 | ₩76,342 | ₩75,604 | ₩76,026 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩74,988 | ₩76,248 | ₩74,760 | ₩76,123 | +1.51% | 5.5만 |
|---|
| 2026.09.18 | ₩68,973 | ₩71,756 | ₩68,973 | ₩71,618 | +3.83% | 9.8만 |
|---|
| 2026.09.17 | ₩67,116 | ₩67,572 | ₩66,663 | ₩67,076 | -0.06% | 4.6만 |
|---|
| 2026.09.16 | ₩66,083 | ₩66,848 | ₩65,708 | ₩66,539 | +0.69% | 2.8만 |
|---|
| 2026.09.15 | ₩67,880 | ₩67,880 | ₩65,628 | ₩66,569 | -1.93% | 3.5만 |
|---|
| 2026.09.14 | ₩68,403 | ₩69,797 | ₩68,403 | ₩69,593 | +1.74% | 2.4만 |
|---|
| 2026.09.11 | ₩68,082 | ₩69,912 | ₩67,947 | ₩68,178 | +0.14% | 1.5만 |
|---|
| 2026.09.10 | ₩67,277 | ₩67,827 | ₩67,277 | ₩67,585 | +0.46% | 1.6만 |
|---|
| 2026.09.09 | ₩69,825 | ₩69,825 | ₩68,605 | ₩68,605 | -1.75% | 2.4만 |
|---|
| 2026.09.08 | ₩68,645 | ₩69,530 | ₩68,269 | ₩68,892 | +0.36% | 1.1만 |
|---|
| 2026.09.04 | ₩69,409 | ₩69,783 | ₩68,933 | ₩69,669 | +0.37% | 3.9만 |
|---|
| 2026.09.03 | ₩68,457 | ₩71,447 | ₩68,457 | ₩71,439 | +4.36% | 2.5만 |
|---|
| 2026.09.02 | ₩66,982 | ₩67,606 | ₩66,782 | ₩67,411 | +0.64% | 1.4만 |
|---|
| 2026.09.01 | ₩68,155 | ₩68,537 | ₩67,449 | ₩67,592 | -0.83% | 4.7만 |
|---|
| 2026.08.31 | ₩68,229 | ₩69,463 | ₩68,135 | ₩69,262 | +1.51% | 2만 |
|---|
| 2026.08.28 | ₩69,624 | ₩69,758 | ₩67,451 | ₩67,946 | -2.41% | 2.3만 |
|---|
| 2026.08.27 | ₩69,557 | ₩70,934 | ₩69,490 | ₩70,254 | +1.00% | 3.6만 |
|---|
| 2026.08.26 | ₩68,336 | ₩68,873 | ₩67,939 | ₩68,658 | +0.47% | 2.8만 |
|---|
| 2026.08.25 | ₩68,967 | ₩69,610 | ₩68,672 | ₩69,195 | +0.33% | 5.4만 |
|---|
| 2026.08.24 | ₩69,449 | ₩70,314 | ₩68,605 | ₩69,047 | -0.58% | 4.5만 |
|---|
| 2026.08.21 | ₩67,371 | ₩67,880 | ₩66,861 | ₩67,210 | -0.24% | 5.1만 |
|---|
| 2026.08.20 | ₩62,832 | ₩64,005 | ₩62,382 | ₩63,495 | +1.06% | 4.1만 |
|---|
| 2026.08.19 | ₩55,999 | ₩59,848 | ₩55,989 | ₩59,392 | +6.06% | 3.6만 |
|---|
| 2026.08.18 | ₩55,074 | ₩55,958 | ₩55,074 | ₩55,749 | +1.22% | 2.4만 |
|---|
| 2026.08.17 | ₩54,672 | ₩55,570 | ₩54,672 | ₩55,463 | +1.45% | 3.1만 |
|---|
| 2026.08.14 | ₩54,243 | ₩54,589 | ₩54,055 | ₩54,256 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩54,739 | ₩55,172 | ₩54,377 | ₩54,725 | -0.02% | 2.9만 |
|---|
| 2026.08.12 | ₩55,262 | ₩55,262 | ₩54,605 | ₩54,646 | -1.11% | 1.2만 |
|---|
| 2026.08.11 | ₩55,222 | ₩55,396 | ₩54,524 | ₩54,699 | -0.95% | 1.7만 |
|---|
| 2026.08.10 | ₩55,932 | ₩55,932 | ₩54,927 | ₩55,082 | -1.52% | 3.7만 |
|---|
| 2026.08.07 | ₩56,013 | ₩56,310 | ₩55,617 | ₩55,919 | -0.17% | 1.6만 |
|---|
| 2026.08.06 | ₩55,208 | ₩55,939 | ₩55,208 | ₩55,475 | +0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩55,262 | ₩56,101 | ₩54,980 | ₩55,973 | +1.29% | 2.5만 |
|---|
| 2026.08.04 | ₩54,967 | ₩55,490 | ₩54,918 | ₩55,356 | +0.71% | 2.3만 |
|---|
| 2026.08.03 | ₩54,135 | ₩55,251 | ₩53,921 | ₩54,994 | +1.59% | 4.7만 |
|---|
| 2026.07.31 | ₩55,087 | ₩55,176 | ₩53,999 | ₩54,323 | -1.39% | 5.8만 |
|---|
| 2026.07.30 | ₩55,771 | ₩56,065 | ₩55,718 | ₩55,879 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩55,423 | ₩55,700 | ₩54,908 | ₩54,908 | -0.93% | 2.8만 |
|---|
| 2026.07.28 | ₩54,658 | ₩55,376 | ₩54,176 | ₩55,302 | +1.18% | 4.6만 |
|---|
| 2026.07.27 | ₩56,335 | ₩56,951 | ₩55,758 | ₩56,093 | -0.43% | 6.3만 |
|---|
| 2026.07.24 | ₩55,530 | ₩55,530 | ₩54,980 | ₩55,382 | -0.27% | 3.7만 |
|---|
| 2026.07.23 | ₩56,133 | ₩56,261 | ₩55,731 | ₩55,810 | -0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩56,804 | ₩57,367 | ₩56,736 | ₩57,099 | +0.52% | 3만 |
|---|
| 2026.07.21 | ₩57,461 | ₩57,743 | ₩57,194 | ₩57,327 | -0.23% | 1.7만 |
|---|
| 2026.07.20 | ₩55,758 | ₩56,858 | ₩55,329 | ₩56,241 | +0.87% | 2.6만 |
|---|
| 2026.07.17 | ₩54,243 | ₩55,443 | ₩53,936 | ₩55,208 | +1.78% | 3.4만 |
|---|
| 2026.07.16 | ₩55,530 | ₩55,946 | ₩55,369 | ₩55,584 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩56,576 | ₩56,777 | ₩56,093 | ₩56,292 | -0.50% | 4.6만 |
|---|
| 2026.07.14 | ₩55,248 | ₩56,093 | ₩55,098 | ₩55,872 | +1.13% | 4.7만 |
|---|
| 2026.07.13 | ₩53,881 | ₩54,082 | ₩53,237 | ₩53,552 | -0.61% | 3만 |
|---|
| 2026.07.10 | ₩55,342 | ₩55,704 | ₩54,866 | ₩55,046 | -0.54% | 4.1만 |
|---|
| 2026.07.09 | ₩54,122 | ₩54,457 | ₩53,867 | ₩54,310 | +0.35% | 1.9만 |
|---|
| 2026.07.08 | ₩53,223 | ₩53,726 | ₩53,009 | ₩53,548 | +0.61% | 4.7만 |
|---|
| 2026.07.07 | ₩54,658 | ₩55,476 | ₩54,444 | ₩54,994 | +0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩53,223 | ₩55,423 | ₩53,170 | ₩55,074 | +3.48% | 5.5만 |
|---|
| 2026.07.02 | ₩53,116 | ₩53,639 | ₩52,774 | ₩52,969 | -0.28% | 4.1만 |
|---|
| 2026.07.01 | ₩50,488 | ₩51,963 | ₩50,488 | ₩51,480 | +1.97% | 7.4만 |
|---|
| 2026.06.30 | ₩50,233 | ₩50,622 | ₩49,925 | ₩50,394 | +0.32% | 4.7만 |
|---|
| 2026.06.29 | ₩51,152 | ₩51,976 | ₩50,461 | ₩51,815 | +1.30% | 3.5만 |
|---|
| 2026.06.26 | ₩50,139 | ₩51,561 | ₩50,139 | ₩51,145 | +2.01% | 6만 |
|---|
| 2026.06.25 | ₩52,231 | ₩52,231 | ₩49,884 | ₩50,515 | -3.29% | 2.4만 |
|---|
| 2026.06.24 | ₩52,593 | ₩52,969 | ₩50,407 | ₩51,091 | -2.86% | 13.6만 |
|---|
| 2026.06.23 | ₩53,036 | ₩53,599 | ₩52,902 | ₩53,304 | +0.51% | 3.9만 |
|---|
| 2026.06.22 | ₩55,785 | ₩56,214 | ₩55,007 | ₩55,087 | -1.25% | 3.1만 |
|---|
| 2026.06.18 | ₩55,128 | ₩55,584 | ₩53,425 | ₩54,095 | -1.87% | 2만 |
|---|
| 2026.06.17 | ₩55,624 | ₩56,750 | ₩55,047 | ₩55,113 | -0.92% | 9.4만 |
|---|
| 2026.06.16 | ₩56,858 | ₩56,992 | ₩56,268 | ₩56,589 | -0.47% | 6.1만 |
|---|
| 2026.06.15 | ₩57,421 | ₩57,930 | ₩56,925 | ₩57,407 | -0.02% | 7.8만 |
|---|
| 2026.06.12 | ₩53,948 | ₩54,900 | ₩53,767 | ₩54,068 | +0.22% | 6.9만 |
|---|
| 2026.06.11 | ₩53,371 | ₩54,444 | ₩53,029 | ₩54,269 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩52,540 | ₩53,519 | ₩52,486 | ₩52,741 | +0.38% | 16.3만 |
|---|
| 2026.06.09 | ₩53,451 | ₩53,465 | ₩51,963 | ₩53,048 | -0.76% | 13.6만 |
|---|
| 2026.06.08 | ₩54,337 | ₩54,906 | ₩54,075 | ₩54,269 | -0.12% | 11.5만 |
|---|
| 2026.06.05 | ₩53,076 | ₩53,344 | ₩50,367 | ₩51,480 | -3.01% | 39.1만 |
|---|
| 2026.06.04 | ₩54,524 | ₩55,543 | ₩54,256 | ₩54,859 | +0.61% | 14.4만 |
|---|
| 2026.06.03 | ₩57,716 | ₩57,937 | ₩56,154 | ₩56,241 | -2.56% | 12.5만 |
|---|
| 2026.06.02 | ₩59,808 | ₩59,902 | ₩57,421 | ₩58,185 | -2.71% | 10.9만 |
|---|
| 2026.06.01 | ₩61,739 | ₩61,859 | ₩60,840 | ₩61,712 | -0.04% | 12만 |
|---|
| 2026.05.29 | ₩62,530 | ₩63,844 | ₩62,181 | ₩62,932 | +0.64% | 16.2만 |
|---|
| 2026.05.28 | ₩62,704 | ₩63,348 | ₩62,089 | ₩63,039 | +0.53% | 5.8만 |
|---|
| 2026.05.27 | ₩64,421 | ₩64,729 | ₩64,032 | ₩64,300 | -0.19% | 3.9만 |
|---|
| 2026.05.26 | ₩65,869 | ₩66,915 | ₩64,823 | ₩64,997 | -1.32% | 4.4만 |
|---|
| 2026.05.22 | ₩66,526 | ₩66,526 | ₩64,917 | ₩64,944 | -2.38% | 3.6만 |
|---|
| 2026.05.21 | ₩66,285 | ₩67,049 | ₩65,949 | ₩66,727 | +0.67% | 3.2만 |
|---|
| 2026.05.20 | ₩66,352 | ₩66,714 | ₩66,137 | ₩66,633 | +0.42% | 3.9만 |
|---|
| 2026.05.19 | ₩65,909 | ₩66,197 | ₩65,424 | ₩65,949 | +0.06% | 2.2만 |
|---|
| 2026.05.18 | ₩66,513 | ₩66,553 | ₩65,440 | ₩66,164 | -0.52% | 2.7만 |
|---|
| 2026.05.15 | ₩69,168 | ₩69,168 | ₩68,075 | ₩68,162 | -1.45% | 3.7만 |
|---|
| 2026.05.14 | ₩69,154 | ₩70,871 | ₩68,859 | ₩70,486 | +1.93% | 4.4만 |
|---|
| 2026.05.13 | ₩69,262 | ₩69,262 | ₩68,162 | ₩68,791 | -0.68% | 3.6만 |
|---|
| 2026.05.12 | ₩69,932 | ₩70,026 | ₩69,060 | ₩69,838 | -0.13% | 2만 |
|---|
| 2026.05.11 | ₩70,321 | ₩71,173 | ₩69,873 | ₩71,045 | +1.03% | 4.8만 |
|---|
| 2026.05.08 | ₩68,779 | ₩69,583 | ₩68,658 | ₩69,410 | +0.92% | 1.4만 |
|---|
| 2026.05.07 | ₩70,066 | ₩70,066 | ₩68,732 | ₩69,119 | -1.35% | 1.8만 |
|---|
| 2026.05.06 | ₩70,898 | ₩70,898 | ₩70,133 | ₩70,321 | -0.81% | 3.6만 |
|---|
| 2026.05.05 | ₩70,401 | ₩70,656 | ₩70,026 | ₩70,474 | +0.10% | 3.5만 |
|---|
| 2026.05.04 | ₩68,484 | ₩69,798 | ₩68,186 | ₩69,274 | +1.15% | 5.9만 |
|---|
| 2026.05.01 | ₩67,907 | ₩68,323 | ₩67,652 | ₩67,953 | +0.07% | 3.6만 |
|---|
| 2026.04.30 | ₩66,070 | ₩66,432 | ₩66,057 | ₩66,258 | +0.28% | 2.1만 |
|---|
| 2026.04.29 | ₩66,834 | ₩66,834 | ₩65,239 | ₩65,467 | -2.05% | 2만 |
|---|
| 2026.04.28 | ₩66,285 | ₩66,550 | ₩65,909 | ₩66,550 | +0.40% | 2.6만 |
|---|
| 2026.04.27 | ₩67,599 | ₩67,880 | ₩66,513 | ₩66,727 | -1.29% | 2.4만 |
|---|
| 2026.04.24 | ₩67,907 | ₩68,061 | ₩67,492 | ₩67,612 | -0.43% | 1.8만 |
|---|
| 2026.04.23 | ₩67,545 | ₩68,375 | ₩66,969 | ₩67,710 | +0.24% | 2.3만 |
|---|
| 2026.04.22 | ₩68,564 | ₩69,436 | ₩68,564 | ₩68,725 | +0.23% | 3.5만 |
|---|
| 2026.04.21 | ₩66,379 | ₩66,955 | ₩65,487 | ₩65,634 | -1.12% | 2.8만 |
|---|
| 2026.04.20 | ₩66,016 | ₩66,928 | ₩65,601 | ₩66,700 | +1.04% | 3.4만 |
|---|
| 2026.04.17 | ₩67,438 | ₩68,980 | ₩67,187 | ₩68,149 | +1.05% | 5.2만 |
|---|
| 2026.04.16 | ₩65,936 | ₩66,539 | ₩64,635 | ₩66,499 | +0.85% | 2만 |
|---|
| 2026.04.15 | ₩65,346 | ₩66,164 | ₩64,779 | ₩66,137 | +1.21% | 4.8만 |
|---|
| 2026.04.14 | ₩65,614 | ₩66,942 | ₩64,769 | ₩65,198 | -0.63% | 4.7만 |
|---|
| 2026.04.13 | ₩62,470 | ₩64,367 | ₩62,113 | ₩64,193 | +2.76% | 2.6만 |
|---|
| 2026.04.10 | ₩63,402 | ₩64,253 | ₩63,147 | ₩64,194 | +1.25% | 2.3만 |
|---|
| 2026.04.09 | ₩62,369 | ₩63,522 | ₩61,853 | ₩63,241 | +1.40% | 7만 |
|---|
| 2026.04.08 | ₩63,831 | ₩63,831 | ₩62,114 | ₩62,731 | -1.72% | 5.3만 |
|---|
| 2026.04.07 | ₩60,036 | ₩60,585 | ₩59,379 | ₩60,585 | +0.92% | 4.6만 |
|---|
| 2026.04.06 | ₩61,176 | ₩61,819 | ₩60,880 | ₩61,256 | +0.13% | 5.3만 |
|---|
| 2026.04.02 | ₩58,158 | ₩59,285 | ₩57,824 | ₩58,815 | +1.13% | 4.6만 |
|---|
| 2026.04.01 | ₩60,492 | ₩61,082 | ₩59,942 | ₩60,237 | -0.42% | 6.2만 |
|---|
| 2026.03.31 | ₩58,695 | ₩60,190 | ₩58,608 | ₩59,817 | +1.91% | 5.1만 |
|---|
| 2026.03.30 | ₩59,674 | ₩59,808 | ₩58,308 | ₩58,520 | -1.93% | 4.1만 |
|---|
| 2026.03.27 | ₩58,628 | ₩58,628 | ₩57,662 | ₩58,131 | -0.85% | 9.7만 |
|---|
| 2026.03.26 | ₩60,934 | ₩61,267 | ₩59,801 | ₩60,170 | -1.25% | 6.8만 |
|---|
| 2026.03.25 | ₩63,200 | ₩63,442 | ₩62,356 | ₩62,484 | -1.13% | 3만 |
|---|
| 2026.03.24 | ₩62,329 | ₩62,382 | ₩60,921 | ₩61,095 | -1.98% | 8.4만 |
|---|
| 2026.03.23 | ₩62,235 | ₩63,267 | ₩61,859 | ₩62,329 | +0.15% | 12.8만 |
|---|
| 2026.03.20 | ₩62,248 | ₩62,248 | ₩61,336 | ₩61,880 | -0.59% | 15.8만 |
|---|
| 2026.03.19 | ₩61,417 | ₩62,342 | ₩60,827 | ₩61,967 | +0.90% | 15.5만 |
|---|
| 2026.03.18 | ₩64,032 | ₩64,138 | ₩62,610 | ₩62,731 | -2.03% | 12.8만 |
|---|
| 2026.03.17 | ₩65,547 | ₩66,311 | ₩65,265 | ₩66,124 | +0.88% | 16만 |
|---|
| 2026.03.16 | ₩65,400 | ₩66,070 | ₩64,772 | ₩65,701 | +0.46% | 13.4만 |
|---|
| 2026.03.13 | ₩64,300 | ₩64,858 | ₩62,315 | ₩62,557 | -2.71% | 3.6만 |
|---|
| 2026.03.12 | ₩61,578 | ₩61,900 | ₩60,854 | ₩61,645 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩61,578 | ₩62,376 | ₩61,001 | ₩61,967 | +0.63% | 3.2만 |
|---|
| 2026.03.10 | ₩61,980 | ₩62,651 | ₩60,880 | ₩61,229 | -1.21% | 5.2만 |
|---|
| 2026.03.09 | ₩60,344 | ₩60,921 | ₩59,781 | ₩60,505 | +0.27% | 6.4만 |
|---|
| 2026.03.06 | ₩60,518 | ₩60,518 | ₩59,301 | ₩59,714 | -1.33% | 4.4만 |
|---|
| 2026.03.05 | ₩63,656 | ₩63,737 | ₩61,779 | ₩62,396 | -1.98% | 3.6만 |
|---|
| 2026.03.04 | ₩62,812 | ₩64,789 | ₩62,570 | ₩64,152 | +2.13% | 8.4만 |
|---|
| 2026.03.03 | ₩59,244 | ₩60,492 | ₩58,386 | ₩59,660 | +0.70% | 6만 |
|---|
| 2026.03.02 | ₩57,662 | ₩61,672 | ₩57,655 | ₩60,773 | +5.40% | 10.1만 |
|---|
| 2026.02.27 | ₩58,252 | ₩58,299 | ₩57,260 | ₩57,716 | -0.92% | 8.3만 |
|---|
| 2026.02.26 | ₩60,317 | ₩60,317 | ₩58,668 | ₩59,580 | -1.22% | 9.5만 |
|---|
| 2026.02.25 | ₩58,654 | ₩61,511 | ₩58,527 | ₩61,176 | +4.30% | 11.9만 |
|---|
| 2026.02.24 | ₩55,275 | ₩56,605 | ₩55,067 | ₩56,455 | +2.13% | 23.3만 |
|---|
| 2026.02.23 | ₩58,185 | ₩58,185 | ₩56,080 | ₩56,549 | -2.81% | 19.2만 |
|---|
| 2026.02.20 | ₩58,856 | ₩59,747 | ₩58,641 | ₩59,526 | +1.14% | 14.7만 |
|---|
| 2026.02.19 | ₩58,038 | ₩58,896 | ₩57,736 | ₩58,775 | +1.27% | 20.1만 |
|---|
| 2026.02.18 | ₩59,164 | ₩60,170 | ₩57,823 | ₩58,111 | -1.78% | 24.1만 |
|---|
| 2026.02.17 | ₩59,915 | ₩60,170 | ₩58,876 | ₩59,781 | -0.22% | 6.6만 |
|---|
| 2026.02.13 | ₩59,110 | ₩61,015 | ₩58,802 | ₩60,384 | +2.16% | 12.7만 |
|---|
| 2026.02.12 | ₩59,640 | ₩59,848 | ₩57,193 | ₩57,300 | -3.92% | 18.2만 |
|---|
| 2026.02.11 | ₩59,660 | ₩59,727 | ₩57,501 | ₩59,124 | -0.90% | 15.2만 |
|---|
| 2026.02.10 | ₩60,907 | ₩61,268 | ₩59,553 | ₩60,089 | -1.34% | 16.7만 |
|---|
| 2026.02.09 | ₩60,612 | ₩62,731 | ₩60,270 | ₩62,463 | +3.05% | 19.4만 |
|---|
| 2026.02.06 | ₩58,923 | ₩62,954 | ₩58,896 | ₩61,779 | +4.85% | 128.4만 |
|---|
| 2026.02.05 | ₩61,564 | ₩62,141 | ₩54,524 | ₩55,423 | -9.98% | 50.5만 |
|---|
| 2026.02.04 | ₩66,043 | ₩66,291 | ₩63,294 | ₩64,448 | -2.42% | 22만 |
|---|
| 2026.02.03 | ₩69,074 | ₩69,074 | ₩64,112 | ₩67,438 | -2.37% | 20.5만 |
|---|
| 2026.02.02 | ₩68,886 | ₩70,127 | ₩68,417 | ₩68,859 | -0.04% | 18.4만 |
|---|
| 2026.01.30 | ₩74,424 | ₩75,685 | ₩73,083 | ₩74,639 | +0.29% | 15.8만 |
|---|
| 2026.01.29 | ₩78,796 | ₩78,850 | ₩74,800 | ₩75,470 | -4.22% | 14.9만 |
|---|
| 2026.01.28 | ₩81,129 | ₩81,290 | ₩80,231 | ₩80,457 | -0.83% | 5.4만 |
|---|
| 2026.01.27 | ₩79,413 | ₩80,727 | ₩78,608 | ₩80,633 | +1.54% | 6.1만 |
|---|
| 2026.01.26 | ₩78,876 | ₩79,909 | ₩78,447 | ₩78,769 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩80,512 | ₩81,974 | ₩79,507 | ₩80,445 | -0.08% | 18.5만 |
|---|
| 2026.01.22 | ₩80,740 | ₩80,861 | ₩79,373 | ₩80,392 | -0.43% | 18.6만 |
|---|
| 2026.01.21 | ₩80,740 | ₩81,800 | ₩78,555 | ₩81,277 | +0.66% | 22만 |
|---|
| 2026.01.20 | ₩82,068 | ₩82,356 | ₩80,298 | ₩80,459 | -1.96% | 18.2만 |
|---|
| 2026.01.16 | ₩87,123 | ₩87,123 | ₩85,662 | ₩86,815 | -0.35% | 12.6만 |
|---|
| 2026.01.15 | ₩88,277 | ₩88,277 | ₩86,493 | ₩86,511 | -2.00% | 4.2만 |
|---|
| 2026.01.14 | ₩87,351 | ₩89,148 | ₩87,351 | ₩89,108 | +2.01% | 15.9만 |
|---|
| 2026.01.13 | ₩84,173 | ₩86,024 | ₩83,858 | ₩85,921 | +2.08% | 6.8만 |
|---|
| 2026.01.12 | ₩82,135 | ₩84,113 | ₩82,135 | ₩83,248 | +1.36% | 4.4만 |
|---|
| 2026.01.09 | ₩82,443 | ₩83,878 | ₩82,001 | ₩82,081 | -0.44% | 4.2만 |
|---|
| 2026.01.08 | ₩81,786 | ₩83,456 | ₩81,478 | ₩82,792 | +1.23% | 5.5만 |
|---|
| 2026.01.07 | ₩83,972 | ₩84,415 | ₩82,846 | ₩83,208 | -0.91% | 10.5만 |
|---|
| 2026.01.06 | ₩86,882 | ₩86,902 | ₩83,838 | ₩84,884 | -2.30% | 13.1만 |
|---|
| 2026.01.05 | ₩84,415 | ₩86,828 | ₩84,026 | ₩85,997 | +1.87% | 23.9만 |
|---|
| 2026.01.02 | ₩80,539 | ₩82,725 | ₩79,949 | ₩81,733 | +1.48% | 13.5만 |
|---|
| 2025.12.31 | ₩80,217 | ₩80,255 | ₩78,528 | ₩78,796 | -1.77% | 13.5만 |
|---|
| 2025.12.30 | ₩79,493 | ₩80,512 | ₩79,064 | ₩79,078 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩79,024 | ₩79,440 | ₩78,353 | ₩78,447 | -0.73% | 13.4만 |
|---|
| 2025.12.26 | ₩80,258 | ₩80,258 | ₩78,179 | ₩78,820 | -1.79% | 8.3만 |
|---|
| 2025.12.24 | ₩78,742 | ₩78,997 | ₩78,018 | ₩78,836 | +0.12% | 5.3만 |
|---|
| 2025.12.23 | ₩79,185 | ₩79,788 | ₩78,343 | ₩79,118 | -0.08% | 13.1만 |
|---|
| 2025.12.22 | ₩81,424 | ₩81,599 | ₩79,453 | ₩79,882 | -1.89% | 17.3만 |
|---|
| 2025.12.19 | ₩79,560 | ₩80,633 | ₩78,581 | ₩79,775 | +0.27% | 15.8만 |
|---|
| 2025.12.18 | ₩80,083 | ₩80,539 | ₩75,846 | ₩76,074 | -5.01% | 16.7만 |
|---|
| 2025.12.17 | ₩79,560 | ₩81,733 | ₩76,905 | ₩77,187 | -2.98% | 17.1만 |
|---|
| 2025.12.16 | ₩78,984 | ₩79,751 | ₩78,635 | ₩79,386 | +0.51% | 12.2만 |
|---|
| 2025.12.15 | ₩81,639 | ₩81,800 | ₩77,388 | ₩77,898 | -4.58% | 12.9만 |
|---|
| 2025.12.12 | ₩84,321 | ₩84,643 | ₩81,397 | ₩82,041 | -2.70% | 11.9만 |
|---|
| 2025.12.11 | ₩82,671 | ₩83,905 | ₩81,800 | ₩83,890 | +1.47% | 14.9만 |
|---|
| 2025.12.10 | ₩85,420 | ₩87,110 | ₩84,475 | ₩85,152 | -0.31% | 13만 |
|---|
| 2025.12.09 | ₩82,497 | ₩87,482 | ₩82,376 | ₩85,520 | +3.66% | 11만 |
|---|
| 2025.12.08 | ₩82,899 | ₩83,959 | ₩82,028 | ₩82,940 | +0.05% | 7.1만 |
|---|
| 2025.12.05 | ₩81,813 | ₩83,154 | ₩80,204 | ₩81,298 | -0.63% | 3.6만 |
|---|
| 2025.12.04 | ₩85,514 | ₩85,514 | ₩82,806 | ₩84,053 | -1.71% | 11.9만 |
|---|
| 2025.12.03 | ₩85,286 | ₩85,394 | ₩80,754 | ₩85,045 | -0.28% | 10.6만 |
|---|
| 2025.12.02 | ₩77,817 | ₩84,348 | ₩77,321 | ₩81,827 | +5.15% | 13.5만 |
|---|
| 2025.12.01 | ₩76,838 | ₩77,777 | ₩73,955 | ₩74,585 | -2.93% | 9.2만 |
|---|
| 2025.11.28 | ₩79,788 | ₩83,865 | ₩79,788 | ₩80,593 | +1.01% | 2.4만 |
|---|
| 2025.11.26 | ₩78,809 | ₩80,793 | ₩74,143 | ₩80,459 | +2.09% | 5.7만 |
|---|
| 2025.11.25 | ₩78,769 | ₩78,769 | ₩76,030 | ₩78,501 | -0.34% | 7.8만 |
|---|
| 2025.11.24 | ₩73,338 | ₩78,850 | ₩73,338 | ₩78,850 | +7.52% | 6.7만 |
|---|
| 2025.11.21 | ₩74,599 | ₩75,457 | ₩72,306 | ₩73,767 | -1.11% | 10.4만 |
|---|
| 2025.11.20 | ₩80,526 | ₩81,089 | ₩75,725 | ₩76,181 | -5.40% | 6.9만 |
|---|
| 2025.11.19 | ₩79,641 | ₩81,880 | ₩77,535 | ₩79,118 | -0.66% | 17.3만 |
|---|
| 2025.11.18 | ₩78,783 | ₩81,853 | ₩76,945 | ₩79,613 | +1.05% | 8.6만 |
|---|
| 2025.11.17 | ₩83,288 | ₩85,742 | ₩77,817 | ₩78,823 | -5.36% | 16.8만 |
|---|
| 2025.11.14 | ₩85,045 | ₩86,896 | ₩83,825 | ₩84,227 | -0.96% | 8.6만 |
|---|
| 2025.11.13 | ₩91,790 | ₩92,796 | ₩86,721 | ₩87,070 | -5.14% | 4.9만 |
|---|
| 2025.11.12 | ₩94,673 | ₩94,794 | ₩90,581 | ₩90,916 | -3.97% | 5.9만 |
|---|
| 2025.11.11 | ₩95,303 | ₩95,303 | ₩92,528 | ₩92,528 | -2.91% | 3.5만 |
|---|
| 2025.11.10 | ₩93,855 | ₩96,041 | ₩93,855 | ₩95,384 | +1.63% | 2.8만 |
|---|
| 2025.11.07 | ₩89,135 | ₩93,292 | ₩88,518 | ₩93,131 | +4.48% | 5.9만 |
|---|
| 2025.11.06 | ₩92,675 | ₩92,675 | ₩89,602 | ₩89,867 | -3.03% | 3.5만 |
|---|
| 2025.11.05 | ₩92,461 | ₩93,788 | ₩91,213 | ₩93,237 | +0.84% | 5.4만 |
|---|
| 2025.11.04 | ₩93,882 | ₩94,499 | ₩88,210 | ₩89,832 | -4.31% | 10.7만 |
|---|
| 2025.11.03 | ₩97,503 | ₩98,180 | ₩95,411 | ₩96,058 | -1.48% | 5.7만 |
|---|
| 2025.10.31 | ₩100,292 | ₩101,190 | ₩99,336 | ₩100,399 | +0.11% | 3.2만 |
|---|
| 2025.10.30 | ₩99,233 | ₩99,259 | ₩96,859 | ₩96,859 | -2.39% | 6.2만 |
|---|
| 2025.10.29 | ₩103,591 | ₩104,100 | ₩100,278 | ₩101,767 | -1.76% | 4.6만 |
|---|
| 2025.10.28 | ₩105,133 | ₩106,273 | ₩103,524 | ₩103,524 | -1.53% | 1.7만 |
|---|
| 2025.10.27 | ₩104,771 | ₩106,594 | ₩104,100 | ₩105,667 | +0.85% | 3.9만 |
|---|
| 2025.10.24 | ₩100,815 | ₩101,552 | ₩99,715 | ₩100,721 | -0.09% | 5.3만 |
|---|
| 2025.10.23 | ₩99,782 | ₩100,976 | ₩98,777 | ₩100,225 | +0.44% | 3.6만 |
|---|
| 2025.10.22 | ₩99,581 | ₩99,581 | ₩97,355 | ₩97,382 | -2.21% | 3.9만 |
|---|
| 2025.10.21 | ₩98,642 | ₩103,845 | ₩98,093 | ₩102,065 | +3.47% | 6.1만 |
|---|
| 2025.10.20 | ₩99,903 | ₩101,134 | ₩99,125 | ₩100,721 | +0.82% | 4.9만 |
|---|
| 2025.10.17 | ₩95,880 | ₩97,234 | ₩94,298 | ₩96,095 | +0.22% | 8.8만 |
|---|
| 2025.10.16 | ₩101,016 | ₩101,432 | ₩97,275 | ₩98,018 | -2.97% | 7.5만 |
|---|
| 2025.10.15 | ₩102,209 | ₩102,746 | ₩99,970 | ₩100,399 | -1.77% | 4.4만 |
|---|
| 2025.10.14 | ₩101,914 | ₩103,628 | ₩99,729 | ₩102,767 | +0.84% | 8.9만 |
|---|
| 2025.10.13 | ₩106,072 | ₩106,367 | ₩103,913 | ₩106,149 | +0.07% | 3.6만 |
|---|
| 2025.10.10 | ₩111,677 | ₩112,493 | ₩105,146 | ₩106,273 | -4.84% | 6.3만 |
|---|