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 | ₩71,989 | ₩72,272 | ₩71,412 | ₩71,412 | -0.80% | 1.8만 |
| 2026.10.08 | ₩72,056 | ₩72,203 | ₩69,869 | ₩70,956 | -1.53% | 3.8만 |
| 2026.10.07 | ₩72,847 | ₩73,176 | ₩72,632 | ₩72,861 | +0.02% | 4.5만 |
| 2026.10.06 | ₩75,557 | ₩76,241 | ₩75,127 | ₩75,334 | -0.29% | 3.1만 |
| 2026.10.05 | ₩75,637 | ₩76,281 | ₩74,899 | ₩75,369 | -0.35% | 3.5만 |
| 2026.10.02 | ₩76,160 | ₩76,769 | ₩73,773 | ₩74,027 | -2.80% | 1.7만 |
| 2026.10.01 | ₩73,638 | ₩75,033 | ₩73,638 | ₩74,524 | +1.20% | 1.8만 |
| 2026.09.30 | ₩75,074 | ₩75,496 | ₩73,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,632 |
| -1.92% |
| 4.7만 |
| 2026.09.29 | ₩74,685 | ₩74,712 | ₩73,437 | ₩73,893 | -1.06% | 4.7만 |
|---|
| 2026.09.28 | ₩73,893 | ₩74,443 | ₩73,357 | ₩73,612 | -0.38% | 1.5만 |
|---|
| 2026.09.25 | ₩74,631 | ₩74,631 | ₩73,947 | ₩74,439 | -0.26% | 1.7만 |
|---|
| 2026.09.24 | ₩73,853 | ₩74,844 | ₩73,585 | ₩74,585 | +0.99% | 1.8만 |
|---|
| 2026.09.23 | ₩75,409 | ₩75,570 | ₩73,424 | ₩74,202 | -1.60% | 1.5만 |
|---|
| 2026.09.22 | ₩75,677 | ₩76,361 | ₩75,624 | ₩76,045 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩75,007 | ₩76,267 | ₩74,779 | ₩76,143 | +1.51% | 5.5만 |
|---|
| 2026.09.18 | ₩68,991 | ₩71,774 | ₩68,991 | ₩71,636 | +3.83% | 9.8만 |
|---|
| 2026.09.17 | ₩67,133 | ₩67,589 | ₩66,680 | ₩67,093 | -0.06% | 4.6만 |
|---|
| 2026.09.16 | ₩66,100 | ₩66,865 | ₩65,725 | ₩66,556 | +0.69% | 2.8만 |
|---|
| 2026.09.15 | ₩67,898 | ₩67,898 | ₩65,644 | ₩66,586 | -1.93% | 3.5만 |
|---|
| 2026.09.14 | ₩68,421 | ₩69,814 | ₩68,421 | ₩69,610 | +1.74% | 2.4만 |
|---|
| 2026.09.11 | ₩68,099 | ₩69,930 | ₩67,965 | ₩68,195 | +0.14% | 1.5만 |
|---|
| 2026.09.10 | ₩67,294 | ₩67,844 | ₩67,294 | ₩67,603 | +0.46% | 1.6만 |
|---|
| 2026.09.09 | ₩69,843 | ₩69,843 | ₩68,622 | ₩68,622 | -1.75% | 2.4만 |
|---|
| 2026.09.08 | ₩68,662 | ₩69,547 | ₩68,287 | ₩68,909 | +0.36% | 1.1만 |
|---|
| 2026.09.04 | ₩69,427 | ₩69,801 | ₩68,951 | ₩69,687 | +0.37% | 3.9만 |
|---|
| 2026.09.03 | ₩68,474 | ₩71,466 | ₩68,474 | ₩71,457 | +4.36% | 2.5만 |
|---|
| 2026.09.02 | ₩66,999 | ₩67,623 | ₩66,799 | ₩67,428 | +0.64% | 1.4만 |
|---|
| 2026.09.01 | ₩68,173 | ₩68,555 | ₩67,466 | ₩67,609 | -0.83% | 4.7만 |
|---|
| 2026.08.31 | ₩68,246 | ₩69,480 | ₩68,152 | ₩69,279 | +1.51% | 2만 |
|---|
| 2026.08.28 | ₩69,641 | ₩69,775 | ₩67,468 | ₩67,963 | -2.41% | 2.3만 |
|---|
| 2026.08.27 | ₩69,574 | ₩70,952 | ₩69,507 | ₩70,272 | +1.00% | 3.6만 |
|---|
| 2026.08.26 | ₩68,354 | ₩68,890 | ₩67,957 | ₩68,676 | +0.47% | 2.8만 |
|---|
| 2026.08.25 | ₩68,984 | ₩69,628 | ₩68,689 | ₩69,212 | +0.33% | 5.4만 |
|---|
| 2026.08.24 | ₩69,467 | ₩70,332 | ₩68,622 | ₩69,065 | -0.58% | 4.5만 |
|---|
| 2026.08.21 | ₩67,388 | ₩67,898 | ₩66,878 | ₩67,227 | -0.24% | 5.1만 |
|---|
| 2026.08.20 | ₩62,848 | ₩64,021 | ₩62,398 | ₩63,511 | +1.06% | 4.1만 |
|---|
| 2026.08.19 | ₩56,014 | ₩59,863 | ₩56,003 | ₩59,407 | +6.06% | 3.6만 |
|---|
| 2026.08.18 | ₩55,088 | ₩55,972 | ₩55,088 | ₩55,763 | +1.22% | 2.4만 |
|---|
| 2026.08.17 | ₩54,686 | ₩55,584 | ₩54,686 | ₩55,477 | +1.45% | 3.1만 |
|---|
| 2026.08.14 | ₩54,256 | ₩54,602 | ₩54,069 | ₩54,270 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩54,753 | ₩55,186 | ₩54,391 | ₩54,739 | -0.02% | 2.9만 |
|---|
| 2026.08.12 | ₩55,276 | ₩55,276 | ₩54,619 | ₩54,660 | -1.11% | 1.2만 |
|---|
| 2026.08.11 | ₩55,236 | ₩55,410 | ₩54,538 | ₩54,712 | -0.95% | 1.7만 |
|---|
| 2026.08.10 | ₩55,946 | ₩55,946 | ₩54,940 | ₩55,096 | -1.52% | 3.7만 |
|---|
| 2026.08.07 | ₩56,027 | ₩56,325 | ₩55,631 | ₩55,933 | -0.17% | 1.6만 |
|---|
| 2026.08.06 | ₩55,222 | ₩55,953 | ₩55,222 | ₩55,489 | +0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩55,276 | ₩56,115 | ₩54,994 | ₩55,987 | +1.29% | 2.5만 |
|---|
| 2026.08.04 | ₩54,981 | ₩55,504 | ₩54,932 | ₩55,370 | +0.71% | 2.3만 |
|---|
| 2026.08.03 | ₩54,149 | ₩55,265 | ₩53,934 | ₩55,008 | +1.59% | 4.7만 |
|---|
| 2026.07.31 | ₩55,101 | ₩55,190 | ₩54,012 | ₩54,337 | -1.39% | 5.8만 |
|---|
| 2026.07.30 | ₩55,785 | ₩56,079 | ₩55,732 | ₩55,893 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩55,437 | ₩55,714 | ₩54,922 | ₩54,922 | -0.93% | 2.8만 |
|---|
| 2026.07.28 | ₩54,672 | ₩55,390 | ₩54,189 | ₩55,316 | +1.18% | 4.6만 |
|---|
| 2026.07.27 | ₩56,349 | ₩56,966 | ₩55,772 | ₩56,107 | -0.43% | 6.3만 |
|---|
| 2026.07.24 | ₩55,544 | ₩55,544 | ₩54,994 | ₩55,397 | -0.27% | 3.7만 |
|---|
| 2026.07.23 | ₩56,148 | ₩56,275 | ₩55,745 | ₩55,824 | -0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩56,818 | ₩57,382 | ₩56,750 | ₩57,113 | +0.52% | 3만 |
|---|
| 2026.07.21 | ₩57,476 | ₩57,757 | ₩57,209 | ₩57,341 | -0.23% | 1.7만 |
|---|
| 2026.07.20 | ₩55,772 | ₩56,872 | ₩55,343 | ₩56,255 | +0.87% | 2.6만 |
|---|
| 2026.07.17 | ₩54,256 | ₩55,457 | ₩53,949 | ₩55,222 | +1.78% | 3.4만 |
|---|
| 2026.07.16 | ₩55,544 | ₩55,960 | ₩55,383 | ₩55,598 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩56,590 | ₩56,791 | ₩56,107 | ₩56,306 | -0.50% | 4.6만 |
|---|
| 2026.07.14 | ₩55,262 | ₩56,107 | ₩55,112 | ₩55,886 | +1.13% | 4.7만 |
|---|
| 2026.07.13 | ₩53,894 | ₩54,095 | ₩53,250 | ₩53,566 | -0.61% | 3만 |
|---|
| 2026.07.10 | ₩55,356 | ₩55,718 | ₩54,880 | ₩55,060 | -0.54% | 4.1만 |
|---|
| 2026.07.09 | ₩54,136 | ₩54,471 | ₩53,881 | ₩54,323 | +0.35% | 1.9만 |
|---|
| 2026.07.08 | ₩53,237 | ₩53,740 | ₩53,022 | ₩53,562 | +0.61% | 4.7만 |
|---|
| 2026.07.07 | ₩54,672 | ₩55,490 | ₩54,458 | ₩55,008 | +0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩53,237 | ₩55,437 | ₩53,183 | ₩55,088 | +3.48% | 5.5만 |
|---|
| 2026.07.02 | ₩53,130 | ₩53,653 | ₩52,788 | ₩52,982 | -0.28% | 4.1만 |
|---|
| 2026.07.01 | ₩50,501 | ₩51,976 | ₩50,501 | ₩51,493 | +1.97% | 7.4만 |
|---|
| 2026.06.30 | ₩50,246 | ₩50,635 | ₩49,937 | ₩50,407 | +0.32% | 4.7만 |
|---|
| 2026.06.29 | ₩51,165 | ₩51,990 | ₩50,474 | ₩51,829 | +1.30% | 3.5만 |
|---|
| 2026.06.26 | ₩50,152 | ₩51,574 | ₩50,152 | ₩51,158 | +2.01% | 6만 |
|---|
| 2026.06.25 | ₩52,244 | ₩52,244 | ₩49,897 | ₩50,528 | -3.29% | 2.4만 |
|---|
| 2026.06.24 | ₩52,607 | ₩52,982 | ₩50,420 | ₩51,104 | -2.86% | 13.6만 |
|---|
| 2026.06.23 | ₩53,049 | ₩53,613 | ₩52,915 | ₩53,317 | +0.51% | 3.9만 |
|---|
| 2026.06.22 | ₩55,799 | ₩56,228 | ₩55,021 | ₩55,101 | -1.25% | 3.1만 |
|---|
| 2026.06.18 | ₩55,142 | ₩55,598 | ₩53,438 | ₩54,109 | -1.87% | 2만 |
|---|
| 2026.06.17 | ₩55,638 | ₩56,765 | ₩55,061 | ₩55,127 | -0.92% | 9.4만 |
|---|
| 2026.06.16 | ₩56,872 | ₩57,006 | ₩56,282 | ₩56,604 | -0.47% | 6.1만 |
|---|
| 2026.06.15 | ₩57,435 | ₩57,945 | ₩56,939 | ₩57,422 | -0.02% | 7.8만 |
|---|
| 2026.06.12 | ₩53,961 | ₩54,914 | ₩53,780 | ₩54,082 | +0.22% | 6.9만 |
|---|
| 2026.06.11 | ₩53,385 | ₩54,458 | ₩53,042 | ₩54,283 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩52,553 | ₩53,532 | ₩52,499 | ₩52,754 | +0.38% | 16.3만 |
|---|
| 2026.06.09 | ₩53,465 | ₩53,478 | ₩51,976 | ₩53,061 | -0.76% | 13.6만 |
|---|
| 2026.06.08 | ₩54,350 | ₩54,920 | ₩54,089 | ₩54,283 | -0.12% | 11.5만 |
|---|
| 2026.06.05 | ₩53,089 | ₩53,358 | ₩50,380 | ₩51,493 | -3.01% | 39.1만 |
|---|
| 2026.06.04 | ₩54,538 | ₩55,557 | ₩54,270 | ₩54,873 | +0.61% | 14.4만 |
|---|
| 2026.06.03 | ₩57,730 | ₩57,952 | ₩56,168 | ₩56,255 | -2.56% | 12.5만 |
|---|
| 2026.06.02 | ₩59,823 | ₩59,917 | ₩57,435 | ₩58,200 | -2.71% | 10.9만 |
|---|
| 2026.06.01 | ₩61,754 | ₩61,875 | ₩60,856 | ₩61,728 | -0.04% | 12만 |
|---|
| 2026.05.29 | ₩62,546 | ₩63,860 | ₩62,197 | ₩62,948 | +0.64% | 16.2만 |
|---|
| 2026.05.28 | ₩62,720 | ₩63,364 | ₩62,104 | ₩63,055 | +0.53% | 5.8만 |
|---|
| 2026.05.27 | ₩64,437 | ₩64,746 | ₩64,048 | ₩64,316 | -0.19% | 3.9만 |
|---|
| 2026.05.26 | ₩65,886 | ₩66,932 | ₩64,839 | ₩65,014 | -1.32% | 4.4만 |
|---|
| 2026.05.22 | ₩66,543 | ₩66,543 | ₩64,933 | ₩64,960 | -2.38% | 3.6만 |
|---|
| 2026.05.21 | ₩66,301 | ₩67,066 | ₩65,966 | ₩66,744 | +0.67% | 3.2만 |
|---|
| 2026.05.20 | ₩66,369 | ₩66,731 | ₩66,154 | ₩66,650 | +0.42% | 3.9만 |
|---|
| 2026.05.19 | ₩65,926 | ₩66,214 | ₩65,440 | ₩65,966 | +0.06% | 2.2만 |
|---|
| 2026.05.18 | ₩66,529 | ₩66,570 | ₩65,456 | ₩66,181 | -0.52% | 2.7만 |
|---|
| 2026.05.15 | ₩69,185 | ₩69,185 | ₩68,092 | ₩68,179 | -1.45% | 3.7만 |
|---|
| 2026.05.14 | ₩69,172 | ₩70,889 | ₩68,877 | ₩70,504 | +1.93% | 4.4만 |
|---|
| 2026.05.13 | ₩69,279 | ₩69,279 | ₩68,179 | ₩68,808 | -0.68% | 3.6만 |
|---|
| 2026.05.12 | ₩69,950 | ₩70,044 | ₩69,078 | ₩69,856 | -0.13% | 2만 |
|---|
| 2026.05.11 | ₩70,339 | ₩71,191 | ₩69,891 | ₩71,063 | +1.03% | 4.8만 |
|---|
| 2026.05.08 | ₩68,796 | ₩69,601 | ₩68,676 | ₩69,428 | +0.92% | 1.4만 |
|---|
| 2026.05.07 | ₩70,084 | ₩70,084 | ₩68,749 | ₩69,137 | -1.35% | 1.8만 |
|---|
| 2026.05.06 | ₩70,916 | ₩70,916 | ₩70,151 | ₩70,339 | -0.81% | 3.6만 |
|---|
| 2026.05.05 | ₩70,419 | ₩70,674 | ₩70,044 | ₩70,492 | +0.10% | 3.5만 |
|---|
| 2026.05.04 | ₩68,501 | ₩69,816 | ₩68,203 | ₩69,291 | +1.15% | 5.9만 |
|---|
| 2026.05.01 | ₩67,924 | ₩68,340 | ₩67,670 | ₩67,970 | +0.07% | 3.6만 |
|---|
| 2026.04.30 | ₩66,087 | ₩66,449 | ₩66,073 | ₩66,275 | +0.28% | 2.1만 |
|---|
| 2026.04.29 | ₩66,851 | ₩66,851 | ₩65,255 | ₩65,483 | -2.05% | 2만 |
|---|
| 2026.04.28 | ₩66,301 | ₩66,567 | ₩65,926 | ₩66,567 | +0.40% | 2.6만 |
|---|
| 2026.04.27 | ₩67,616 | ₩67,898 | ₩66,529 | ₩66,744 | -1.29% | 2.4만 |
|---|
| 2026.04.24 | ₩67,924 | ₩68,079 | ₩67,509 | ₩67,629 | -0.43% | 1.8만 |
|---|
| 2026.04.23 | ₩67,562 | ₩68,393 | ₩66,986 | ₩67,727 | +0.24% | 2.3만 |
|---|
| 2026.04.22 | ₩68,582 | ₩69,454 | ₩68,582 | ₩68,743 | +0.23% | 3.5만 |
|---|
| 2026.04.21 | ₩66,395 | ₩66,972 | ₩65,503 | ₩65,651 | -1.12% | 2.8만 |
|---|
| 2026.04.20 | ₩66,033 | ₩66,945 | ₩65,617 | ₩66,717 | +1.04% | 3.4만 |
|---|
| 2026.04.17 | ₩67,455 | ₩68,997 | ₩67,204 | ₩68,166 | +1.05% | 5.2만 |
|---|
| 2026.04.16 | ₩65,953 | ₩66,556 | ₩64,652 | ₩66,516 | +0.85% | 2만 |
|---|
| 2026.04.15 | ₩65,363 | ₩66,181 | ₩64,795 | ₩66,154 | +1.21% | 4.8만 |
|---|
| 2026.04.14 | ₩65,631 | ₩66,959 | ₩64,786 | ₩65,215 | -0.63% | 4.7만 |
|---|
| 2026.04.13 | ₩62,485 | ₩64,383 | ₩62,129 | ₩64,209 | +2.76% | 2.6만 |
|---|
| 2026.04.10 | ₩63,418 | ₩64,269 | ₩63,163 | ₩64,210 | +1.25% | 2.3만 |
|---|
| 2026.04.09 | ₩62,385 | ₩63,538 | ₩61,868 | ₩63,257 | +1.40% | 7만 |
|---|
| 2026.04.08 | ₩63,847 | ₩63,847 | ₩62,130 | ₩62,747 | -1.72% | 5.3만 |
|---|
| 2026.04.07 | ₩60,051 | ₩60,601 | ₩59,394 | ₩60,601 | +0.92% | 4.6만 |
|---|
| 2026.04.06 | ₩61,191 | ₩61,835 | ₩60,896 | ₩61,271 | +0.13% | 5.3만 |
|---|
| 2026.04.02 | ₩58,173 | ₩59,300 | ₩57,839 | ₩58,830 | +1.13% | 4.6만 |
|---|
| 2026.04.01 | ₩60,507 | ₩61,097 | ₩59,957 | ₩60,252 | -0.42% | 6.2만 |
|---|
| 2026.03.31 | ₩58,710 | ₩60,205 | ₩58,622 | ₩59,832 | +1.91% | 5.1만 |
|---|
| 2026.03.30 | ₩59,689 | ₩59,823 | ₩58,323 | ₩58,535 | -1.93% | 4.1만 |
|---|
| 2026.03.27 | ₩58,643 | ₩58,643 | ₩57,677 | ₩58,146 | -0.85% | 9.7만 |
|---|
| 2026.03.26 | ₩60,950 | ₩61,282 | ₩59,816 | ₩60,185 | -1.25% | 6.8만 |
|---|
| 2026.03.25 | ₩63,216 | ₩63,458 | ₩62,371 | ₩62,500 | -1.13% | 3만 |
|---|
| 2026.03.24 | ₩62,345 | ₩62,398 | ₩60,936 | ₩61,111 | -1.98% | 8.4만 |
|---|
| 2026.03.23 | ₩62,251 | ₩63,283 | ₩61,875 | ₩62,345 | +0.15% | 12.8만 |
|---|
| 2026.03.20 | ₩62,264 | ₩62,264 | ₩61,352 | ₩61,895 | -0.59% | 15.8만 |
|---|
| 2026.03.19 | ₩61,432 | ₩62,358 | ₩60,842 | ₩61,982 | +0.90% | 15.5만 |
|---|
| 2026.03.18 | ₩64,048 | ₩64,154 | ₩62,626 | ₩62,747 | -2.03% | 12.8만 |
|---|
| 2026.03.17 | ₩65,564 | ₩66,328 | ₩65,282 | ₩66,140 | +0.88% | 16만 |
|---|
| 2026.03.16 | ₩65,416 | ₩66,087 | ₩64,788 | ₩65,718 | +0.46% | 13.4만 |
|---|
| 2026.03.13 | ₩64,316 | ₩64,874 | ₩62,331 | ₩62,573 | -2.71% | 3.6만 |
|---|
| 2026.03.12 | ₩61,593 | ₩61,915 | ₩60,869 | ₩61,660 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩61,593 | ₩62,391 | ₩61,017 | ₩61,982 | +0.63% | 3.2만 |
|---|
| 2026.03.10 | ₩61,996 | ₩62,666 | ₩60,896 | ₩61,245 | -1.21% | 5.2만 |
|---|
| 2026.03.09 | ₩60,359 | ₩60,936 | ₩59,796 | ₩60,520 | +0.27% | 6.4만 |
|---|
| 2026.03.06 | ₩60,534 | ₩60,534 | ₩59,316 | ₩59,729 | -1.33% | 4.4만 |
|---|
| 2026.03.05 | ₩63,672 | ₩63,753 | ₩61,795 | ₩62,412 | -1.98% | 3.6만 |
|---|
| 2026.03.04 | ₩62,827 | ₩64,806 | ₩62,586 | ₩64,169 | +2.13% | 8.4만 |
|---|
| 2026.03.03 | ₩59,260 | ₩60,507 | ₩58,401 | ₩59,675 | +0.70% | 6만 |
|---|
| 2026.03.02 | ₩57,677 | ₩61,687 | ₩57,670 | ₩60,789 | +5.40% | 10.1만 |
|---|
| 2026.02.27 | ₩58,267 | ₩58,314 | ₩57,274 | ₩57,730 | -0.92% | 8.3만 |
|---|
| 2026.02.26 | ₩60,333 | ₩60,333 | ₩58,683 | ₩59,595 | -1.22% | 9.5만 |
|---|
| 2026.02.25 | ₩58,669 | ₩61,526 | ₩58,542 | ₩61,191 | +4.30% | 11.9만 |
|---|
| 2026.02.24 | ₩55,289 | ₩56,620 | ₩55,081 | ₩56,470 | +2.13% | 23.3만 |
|---|
| 2026.02.23 | ₩58,200 | ₩58,200 | ₩56,094 | ₩56,563 | -2.81% | 19.2만 |
|---|
| 2026.02.20 | ₩58,871 | ₩59,763 | ₩58,656 | ₩59,541 | +1.14% | 14.7만 |
|---|
| 2026.02.19 | ₩58,052 | ₩58,911 | ₩57,751 | ₩58,790 | +1.27% | 20.1만 |
|---|
| 2026.02.18 | ₩59,179 | ₩60,185 | ₩57,838 | ₩58,126 | -1.78% | 24.1만 |
|---|
| 2026.02.17 | ₩59,930 | ₩60,185 | ₩58,891 | ₩59,796 | -0.22% | 6.6만 |
|---|
| 2026.02.13 | ₩59,125 | ₩61,030 | ₩58,817 | ₩60,400 | +2.16% | 12.7만 |
|---|
| 2026.02.12 | ₩59,655 | ₩59,863 | ₩57,207 | ₩57,315 | -3.92% | 18.2만 |
|---|
| 2026.02.11 | ₩59,675 | ₩59,742 | ₩57,516 | ₩59,139 | -0.90% | 15.2만 |
|---|
| 2026.02.10 | ₩60,923 | ₩61,284 | ₩59,568 | ₩60,105 | -1.34% | 16.7만 |
|---|
| 2026.02.09 | ₩60,628 | ₩62,747 | ₩60,286 | ₩62,479 | +3.05% | 19.4만 |
|---|
| 2026.02.06 | ₩58,938 | ₩62,970 | ₩58,911 | ₩61,795 | +4.85% | 128.4만 |
|---|
| 2026.02.05 | ₩61,580 | ₩62,157 | ₩54,538 | ₩55,437 | -9.98% | 50.5만 |
|---|
| 2026.02.04 | ₩66,060 | ₩66,308 | ₩63,310 | ₩64,464 | -2.42% | 22만 |
|---|
| 2026.02.03 | ₩69,091 | ₩69,091 | ₩64,129 | ₩67,455 | -2.37% | 20.5만 |
|---|
| 2026.02.02 | ₩68,904 | ₩70,144 | ₩68,434 | ₩68,877 | -0.04% | 18.4만 |
|---|
| 2026.01.30 | ₩74,443 | ₩75,704 | ₩73,102 | ₩74,658 | +0.29% | 15.8만 |
|---|
| 2026.01.29 | ₩78,816 | ₩78,870 | ₩74,819 | ₩75,489 | -4.22% | 14.9만 |
|---|
| 2026.01.28 | ₩81,150 | ₩81,311 | ₩80,251 | ₩80,478 | -0.83% | 5.4만 |
|---|
| 2026.01.27 | ₩79,433 | ₩80,747 | ₩78,628 | ₩80,654 | +1.54% | 6.1만 |
|---|
| 2026.01.26 | ₩78,896 | ₩79,929 | ₩78,467 | ₩78,789 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩80,533 | ₩81,995 | ₩79,527 | ₩80,466 | -0.08% | 18.5만 |
|---|
| 2026.01.22 | ₩80,761 | ₩80,882 | ₩79,393 | ₩80,412 | -0.43% | 18.6만 |
|---|
| 2026.01.21 | ₩80,761 | ₩81,821 | ₩78,575 | ₩81,297 | +0.66% | 22만 |
|---|
| 2026.01.20 | ₩82,089 | ₩82,377 | ₩80,318 | ₩80,479 | -1.96% | 18.2만 |
|---|
| 2026.01.16 | ₩87,146 | ₩87,146 | ₩85,684 | ₩86,837 | -0.35% | 12.6만 |
|---|
| 2026.01.15 | ₩88,299 | ₩88,299 | ₩86,515 | ₩86,533 | -2.00% | 4.2만 |
|---|
| 2026.01.14 | ₩87,374 | ₩89,171 | ₩87,374 | ₩89,131 | +2.01% | 15.9만 |
|---|
| 2026.01.13 | ₩84,195 | ₩86,046 | ₩83,879 | ₩85,942 | +2.08% | 6.8만 |
|---|
| 2026.01.12 | ₩82,156 | ₩84,134 | ₩82,156 | ₩83,269 | +1.36% | 4.4만 |
|---|
| 2026.01.09 | ₩82,464 | ₩83,900 | ₩82,022 | ₩82,102 | -0.44% | 4.2만 |
|---|
| 2026.01.08 | ₩81,807 | ₩83,477 | ₩81,499 | ₩82,813 | +1.23% | 5.5만 |
|---|
| 2026.01.07 | ₩83,993 | ₩84,436 | ₩82,867 | ₩83,229 | -0.91% | 10.5만 |
|---|
| 2026.01.06 | ₩86,904 | ₩86,924 | ₩83,859 | ₩84,906 | -2.30% | 13.1만 |
|---|
| 2026.01.05 | ₩84,436 | ₩86,850 | ₩84,047 | ₩86,019 | +1.87% | 23.9만 |
|---|
| 2026.01.02 | ₩80,560 | ₩82,746 | ₩79,969 | ₩81,753 | +1.48% | 13.5만 |
|---|
| 2025.12.31 | ₩80,238 | ₩80,275 | ₩78,548 | ₩78,816 | -1.77% | 13.5만 |
|---|
| 2025.12.30 | ₩79,513 | ₩80,533 | ₩79,084 | ₩79,098 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩79,044 | ₩79,460 | ₩78,373 | ₩78,467 | -0.73% | 13.4만 |
|---|
| 2025.12.26 | ₩80,278 | ₩80,278 | ₩78,199 | ₩78,840 | -1.79% | 8.3만 |
|---|
| 2025.12.24 | ₩78,762 | ₩79,017 | ₩78,038 | ₩78,856 | +0.12% | 5.3만 |
|---|
| 2025.12.23 | ₩79,205 | ₩79,809 | ₩78,363 | ₩79,138 | -0.08% | 13.1만 |
|---|
| 2025.12.22 | ₩81,445 | ₩81,619 | ₩79,473 | ₩79,902 | -1.89% | 17.3만 |
|---|
| 2025.12.19 | ₩79,581 | ₩80,654 | ₩78,601 | ₩79,795 | +0.27% | 15.8만 |
|---|
| 2025.12.18 | ₩80,104 | ₩80,560 | ₩75,865 | ₩76,093 | -5.01% | 16.7만 |
|---|
| 2025.12.17 | ₩79,581 | ₩81,753 | ₩76,925 | ₩77,206 | -2.98% | 17.1만 |
|---|
| 2025.12.16 | ₩79,004 | ₩79,771 | ₩78,655 | ₩79,406 | +0.51% | 12.2만 |
|---|
| 2025.12.15 | ₩81,660 | ₩81,821 | ₩77,408 | ₩77,917 | -4.58% | 12.9만 |
|---|
| 2025.12.12 | ₩84,342 | ₩84,664 | ₩81,418 | ₩82,062 | -2.70% | 11.9만 |
|---|
| 2025.12.11 | ₩82,692 | ₩83,926 | ₩81,821 | ₩83,912 | +1.47% | 14.9만 |
|---|
| 2025.12.10 | ₩85,442 | ₩87,132 | ₩84,496 | ₩85,174 | -0.31% | 13만 |
|---|
| 2025.12.09 | ₩82,518 | ₩87,504 | ₩82,397 | ₩85,541 | +3.66% | 11만 |
|---|
| 2025.12.08 | ₩82,920 | ₩83,980 | ₩82,049 | ₩82,961 | +0.05% | 7.1만 |
|---|
| 2025.12.05 | ₩81,834 | ₩83,175 | ₩80,224 | ₩81,319 | -0.63% | 3.6만 |
|---|
| 2025.12.04 | ₩85,536 | ₩85,536 | ₩82,827 | ₩84,074 | -1.71% | 11.9만 |
|---|
| 2025.12.03 | ₩85,308 | ₩85,415 | ₩80,774 | ₩85,067 | -0.28% | 10.6만 |
|---|
| 2025.12.02 | ₩77,837 | ₩84,369 | ₩77,341 | ₩81,847 | +5.15% | 13.5만 |
|---|
| 2025.12.01 | ₩76,858 | ₩77,797 | ₩73,974 | ₩74,604 | -2.93% | 9.2만 |
|---|
| 2025.11.28 | ₩79,809 | ₩83,886 | ₩79,809 | ₩80,613 | +1.01% | 2.4만 |
|---|
| 2025.11.26 | ₩78,829 | ₩80,813 | ₩74,162 | ₩80,479 | +2.09% | 5.7만 |
|---|
| 2025.11.25 | ₩78,789 | ₩78,789 | ₩76,049 | ₩78,521 | -0.34% | 7.8만 |
|---|
| 2025.11.24 | ₩73,357 | ₩78,870 | ₩73,357 | ₩78,870 | +7.52% | 6.7만 |
|---|
| 2025.11.21 | ₩74,618 | ₩75,476 | ₩72,324 | ₩73,786 | -1.11% | 10.4만 |
|---|
| 2025.11.20 | ₩80,546 | ₩81,110 | ₩75,744 | ₩76,200 | -5.40% | 6.9만 |
|---|
| 2025.11.19 | ₩79,661 | ₩81,901 | ₩77,555 | ₩79,138 | -0.66% | 17.3만 |
|---|
| 2025.11.18 | ₩78,803 | ₩81,874 | ₩76,965 | ₩79,633 | +1.05% | 8.6만 |
|---|
| 2025.11.17 | ₩83,309 | ₩85,764 | ₩77,837 | ₩78,843 | -5.36% | 16.8만 |
|---|
| 2025.11.14 | ₩85,067 | ₩86,918 | ₩83,846 | ₩84,248 | -0.96% | 8.6만 |
|---|
| 2025.11.13 | ₩91,813 | ₩92,819 | ₩86,743 | ₩87,092 | -5.14% | 4.9만 |
|---|
| 2025.11.12 | ₩94,697 | ₩94,818 | ₩90,603 | ₩90,939 | -3.97% | 5.9만 |
|---|
| 2025.11.11 | ₩95,328 | ₩95,328 | ₩92,551 | ₩92,551 | -2.91% | 3.5만 |
|---|
| 2025.11.10 | ₩93,879 | ₩96,065 | ₩93,879 | ₩95,408 | +1.63% | 2.8만 |
|---|
| 2025.11.07 | ₩89,158 | ₩93,316 | ₩88,541 | ₩93,155 | +4.48% | 5.9만 |
|---|
| 2025.11.06 | ₩92,699 | ₩92,699 | ₩89,624 | ₩89,890 | -3.03% | 3.5만 |
|---|
| 2025.11.05 | ₩92,484 | ₩93,812 | ₩91,237 | ₩93,261 | +0.84% | 5.4만 |
|---|
| 2025.11.04 | ₩93,906 | ₩94,523 | ₩88,232 | ₩89,855 | -4.31% | 10.7만 |
|---|
| 2025.11.03 | ₩97,527 | ₩98,205 | ₩95,435 | ₩96,083 | -1.48% | 5.7만 |
|---|
| 2025.10.31 | ₩100,317 | ₩101,216 | ₩99,361 | ₩100,425 | +0.11% | 3.2만 |
|---|
| 2025.10.30 | ₩99,258 | ₩99,285 | ₩96,884 | ₩96,884 | -2.39% | 6.2만 |
|---|
| 2025.10.29 | ₩103,617 | ₩104,127 | ₩100,304 | ₩101,793 | -1.76% | 4.6만 |
|---|
| 2025.10.28 | ₩105,159 | ₩106,300 | ₩103,550 | ₩103,550 | -1.53% | 1.7만 |
|---|
| 2025.10.27 | ₩104,797 | ₩106,622 | ₩104,127 | ₩105,693 | +0.85% | 3.9만 |
|---|
| 2025.10.24 | ₩100,840 | ₩101,578 | ₩99,741 | ₩100,747 | -0.09% | 5.3만 |
|---|
| 2025.10.23 | ₩99,808 | ₩101,001 | ₩98,802 | ₩100,250 | +0.44% | 3.6만 |
|---|
| 2025.10.22 | ₩99,606 | ₩99,606 | ₩97,380 | ₩97,407 | -2.21% | 3.9만 |
|---|
| 2025.10.21 | ₩98,667 | ₩103,872 | ₩98,118 | ₩102,091 | +3.47% | 6.1만 |
|---|
| 2025.10.20 | ₩99,928 | ₩101,160 | ₩99,150 | ₩100,747 | +0.82% | 4.9만 |
|---|
| 2025.10.17 | ₩95,904 | ₩97,259 | ₩94,322 | ₩96,119 | +0.22% | 8.8만 |
|---|
| 2025.10.16 | ₩101,042 | ₩101,457 | ₩97,299 | ₩98,042 | -2.97% | 7.5만 |
|---|
| 2025.10.15 | ₩102,235 | ₩102,772 | ₩99,995 | ₩100,425 | -1.77% | 4.4만 |
|---|
| 2025.10.14 | ₩101,940 | ₩103,655 | ₩99,754 | ₩102,793 | +0.84% | 8.9만 |
|---|
| 2025.10.13 | ₩106,098 | ₩106,394 | ₩103,939 | ₩106,176 | +0.07% | 3.6만 |
|---|
| 2025.10.10 | ₩111,705 | ₩112,522 | ₩105,173 | ₩106,300 | -4.84% | 6.3만 |
|---|