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 | ₩71,975 | ₩72,258 | ₩71,399 | ₩71,399 | -0.80% | 1.8만 |
| 2026.10.08 | ₩72,042 | ₩72,190 | ₩69,856 | ₩70,943 | -1.53% | 3.8만 |
| 2026.10.07 | ₩72,834 | ₩73,162 | ₩72,619 | ₩72,847 | +0.02% | 4.5만 |
| 2026.10.06 | ₩75,542 | ₩76,226 | ₩75,113 | ₩75,320 | -0.29% | 3.1만 |
| 2026.10.05 | ₩75,623 | ₩76,267 | ₩74,885 | ₩75,355 | -0.35% | 3.5만 |
| 2026.10.02 | ₩76,146 | ₩76,755 | ₩73,759 | ₩74,014 | -2.80% | 1.7만 |
| 2026.10.01 | ₩73,625 | ₩75,019 | ₩73,625 | ₩74,510 | +1.20% | 1.8만 |
| 2026.09.30 | ₩75,060 | ₩75,482 | ₩73,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,618 |
| -1.92% |
| 4.7만 |
| 2026.09.29 | ₩74,671 | ₩74,698 | ₩73,424 | ₩73,880 | -1.06% | 4.7만 |
|---|
| 2026.09.28 | ₩73,880 | ₩74,429 | ₩73,343 | ₩73,598 | -0.38% | 1.5만 |
|---|
| 2026.09.25 | ₩74,617 | ₩74,617 | ₩73,933 | ₩74,425 | -0.26% | 1.7만 |
|---|
| 2026.09.24 | ₩73,839 | ₩74,830 | ₩73,571 | ₩74,572 | +0.99% | 1.8만 |
|---|
| 2026.09.23 | ₩75,395 | ₩75,556 | ₩73,410 | ₩74,188 | -1.60% | 1.5만 |
|---|
| 2026.09.22 | ₩75,663 | ₩76,347 | ₩75,610 | ₩76,031 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩74,993 | ₩76,253 | ₩74,765 | ₩76,129 | +1.51% | 5.5만 |
|---|
| 2026.09.18 | ₩68,978 | ₩71,761 | ₩68,978 | ₩71,623 | +3.83% | 9.8만 |
|---|
| 2026.09.17 | ₩67,121 | ₩67,577 | ₩66,667 | ₩67,080 | -0.06% | 4.6만 |
|---|
| 2026.09.16 | ₩66,088 | ₩66,852 | ₩65,712 | ₩66,544 | +0.69% | 2.8만 |
|---|
| 2026.09.15 | ₩67,885 | ₩67,885 | ₩65,632 | ₩66,573 | -1.93% | 3.5만 |
|---|
| 2026.09.14 | ₩68,408 | ₩69,801 | ₩68,408 | ₩69,598 | +1.74% | 2.4만 |
|---|
| 2026.09.11 | ₩68,086 | ₩69,917 | ₩67,952 | ₩68,183 | +0.14% | 1.5만 |
|---|
| 2026.09.10 | ₩67,281 | ₩67,831 | ₩67,281 | ₩67,590 | +0.46% | 1.6만 |
|---|
| 2026.09.09 | ₩69,830 | ₩69,830 | ₩68,609 | ₩68,609 | -1.75% | 2.4만 |
|---|
| 2026.09.08 | ₩68,649 | ₩69,534 | ₩68,274 | ₩68,896 | +0.36% | 1.1만 |
|---|
| 2026.09.04 | ₩69,414 | ₩69,788 | ₩68,938 | ₩69,674 | +0.37% | 3.9만 |
|---|
| 2026.09.03 | ₩68,462 | ₩71,452 | ₩68,462 | ₩71,444 | +4.36% | 2.5만 |
|---|
| 2026.09.02 | ₩66,986 | ₩67,610 | ₩66,787 | ₩67,416 | +0.64% | 1.4만 |
|---|
| 2026.09.01 | ₩68,160 | ₩68,542 | ₩67,453 | ₩67,597 | -0.83% | 4.7만 |
|---|
| 2026.08.31 | ₩68,234 | ₩69,467 | ₩68,140 | ₩69,266 | +1.51% | 2만 |
|---|
| 2026.08.28 | ₩69,628 | ₩69,762 | ₩67,456 | ₩67,951 | -2.41% | 2.3만 |
|---|
| 2026.08.27 | ₩69,561 | ₩70,939 | ₩69,494 | ₩70,259 | +1.00% | 3.6만 |
|---|
| 2026.08.26 | ₩68,341 | ₩68,877 | ₩67,944 | ₩68,663 | +0.47% | 2.8만 |
|---|
| 2026.08.25 | ₩68,971 | ₩69,615 | ₩68,676 | ₩69,199 | +0.33% | 5.4만 |
|---|
| 2026.08.24 | ₩69,454 | ₩70,319 | ₩68,609 | ₩69,052 | -0.58% | 4.5만 |
|---|
| 2026.08.21 | ₩67,375 | ₩67,885 | ₩66,866 | ₩67,214 | -0.24% | 5.1만 |
|---|
| 2026.08.20 | ₩62,836 | ₩64,009 | ₩62,387 | ₩63,500 | +1.06% | 4.1만 |
|---|
| 2026.08.19 | ₩56,003 | ₩59,852 | ₩55,992 | ₩59,396 | +6.06% | 3.6만 |
|---|
| 2026.08.18 | ₩55,078 | ₩55,962 | ₩55,078 | ₩55,752 | +1.22% | 2.4만 |
|---|
| 2026.08.17 | ₩54,675 | ₩55,574 | ₩54,675 | ₩55,467 | +1.45% | 3.1만 |
|---|
| 2026.08.14 | ₩54,246 | ₩54,592 | ₩54,059 | ₩54,260 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩54,742 | ₩55,176 | ₩54,380 | ₩54,729 | -0.02% | 2.9만 |
|---|
| 2026.08.12 | ₩55,265 | ₩55,265 | ₩54,608 | ₩54,650 | -1.11% | 1.2만 |
|---|
| 2026.08.11 | ₩55,225 | ₩55,400 | ₩54,528 | ₩54,702 | -0.95% | 1.7만 |
|---|
| 2026.08.10 | ₩55,936 | ₩55,936 | ₩54,930 | ₩55,086 | -1.52% | 3.7만 |
|---|
| 2026.08.07 | ₩56,016 | ₩56,314 | ₩55,621 | ₩55,923 | -0.17% | 1.6만 |
|---|
| 2026.08.06 | ₩55,212 | ₩55,943 | ₩55,212 | ₩55,479 | +0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩55,265 | ₩56,105 | ₩54,984 | ₩55,976 | +1.29% | 2.5만 |
|---|
| 2026.08.04 | ₩54,970 | ₩55,493 | ₩54,922 | ₩55,359 | +0.71% | 2.3만 |
|---|
| 2026.08.03 | ₩54,139 | ₩55,255 | ₩53,924 | ₩54,997 | +1.59% | 4.7만 |
|---|
| 2026.07.31 | ₩55,091 | ₩55,180 | ₩54,002 | ₩54,327 | -1.39% | 5.8만 |
|---|
| 2026.07.30 | ₩55,775 | ₩56,069 | ₩55,721 | ₩55,882 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩55,426 | ₩55,704 | ₩54,911 | ₩54,911 | -0.93% | 2.8만 |
|---|
| 2026.07.28 | ₩54,662 | ₩55,379 | ₩54,179 | ₩55,306 | +1.18% | 4.6만 |
|---|
| 2026.07.27 | ₩56,338 | ₩56,955 | ₩55,762 | ₩56,097 | -0.43% | 6.3만 |
|---|
| 2026.07.24 | ₩55,534 | ₩55,534 | ₩54,984 | ₩55,386 | -0.27% | 3.7만 |
|---|
| 2026.07.23 | ₩56,137 | ₩56,265 | ₩55,735 | ₩55,814 | -0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩56,808 | ₩57,371 | ₩56,739 | ₩57,103 | +0.52% | 3만 |
|---|
| 2026.07.21 | ₩57,465 | ₩57,746 | ₩57,198 | ₩57,331 | -0.23% | 1.7만 |
|---|
| 2026.07.20 | ₩55,762 | ₩56,861 | ₩55,333 | ₩56,244 | +0.87% | 2.6만 |
|---|
| 2026.07.17 | ₩54,246 | ₩55,447 | ₩53,939 | ₩55,212 | +1.78% | 3.4만 |
|---|
| 2026.07.16 | ₩55,534 | ₩55,949 | ₩55,373 | ₩55,587 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩56,580 | ₩56,781 | ₩56,097 | ₩56,295 | -0.50% | 4.6만 |
|---|
| 2026.07.14 | ₩55,252 | ₩56,097 | ₩55,102 | ₩55,876 | +1.13% | 4.7만 |
|---|
| 2026.07.13 | ₩53,884 | ₩54,085 | ₩53,240 | ₩53,556 | -0.61% | 3만 |
|---|
| 2026.07.10 | ₩55,346 | ₩55,708 | ₩54,870 | ₩55,050 | -0.54% | 4.1만 |
|---|
| 2026.07.09 | ₩54,126 | ₩54,461 | ₩53,871 | ₩54,313 | +0.35% | 1.9만 |
|---|
| 2026.07.08 | ₩53,227 | ₩53,730 | ₩53,012 | ₩53,552 | +0.61% | 4.7만 |
|---|
| 2026.07.07 | ₩54,662 | ₩55,480 | ₩54,447 | ₩54,997 | +0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩53,227 | ₩55,426 | ₩53,173 | ₩55,078 | +3.48% | 5.5만 |
|---|
| 2026.07.02 | ₩53,120 | ₩53,643 | ₩52,778 | ₩52,972 | -0.28% | 4.1만 |
|---|
| 2026.07.01 | ₩50,491 | ₩51,966 | ₩50,491 | ₩51,484 | +1.97% | 7.4만 |
|---|
| 2026.06.30 | ₩50,236 | ₩50,625 | ₩49,928 | ₩50,397 | +0.32% | 4.7만 |
|---|
| 2026.06.29 | ₩51,155 | ₩51,980 | ₩50,464 | ₩51,819 | +1.30% | 3.5만 |
|---|
| 2026.06.26 | ₩50,143 | ₩51,564 | ₩50,143 | ₩51,148 | +2.01% | 6만 |
|---|
| 2026.06.25 | ₩52,235 | ₩52,235 | ₩49,888 | ₩50,518 | -3.29% | 2.4만 |
|---|
| 2026.06.24 | ₩52,597 | ₩52,972 | ₩50,411 | ₩51,095 | -2.86% | 13.6만 |
|---|
| 2026.06.23 | ₩53,039 | ₩53,603 | ₩52,905 | ₩53,308 | +0.51% | 3.9만 |
|---|
| 2026.06.22 | ₩55,789 | ₩56,218 | ₩55,011 | ₩55,091 | -1.25% | 3.1만 |
|---|
| 2026.06.18 | ₩55,131 | ₩55,587 | ₩53,428 | ₩54,099 | -1.87% | 2만 |
|---|
| 2026.06.17 | ₩55,628 | ₩56,754 | ₩55,051 | ₩55,117 | -0.92% | 9.4만 |
|---|
| 2026.06.16 | ₩56,861 | ₩56,995 | ₩56,271 | ₩56,593 | -0.47% | 6.1만 |
|---|
| 2026.06.15 | ₩57,425 | ₩57,934 | ₩56,928 | ₩57,411 | -0.02% | 7.8만 |
|---|
| 2026.06.12 | ₩53,951 | ₩54,903 | ₩53,770 | ₩54,072 | +0.22% | 6.9만 |
|---|
| 2026.06.11 | ₩53,375 | ₩54,447 | ₩53,033 | ₩54,273 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩52,543 | ₩53,522 | ₩52,489 | ₩52,744 | +0.38% | 16.3만 |
|---|
| 2026.06.09 | ₩53,455 | ₩53,468 | ₩51,966 | ₩53,051 | -0.76% | 13.6만 |
|---|
| 2026.06.08 | ₩54,340 | ₩54,910 | ₩54,079 | ₩54,273 | -0.12% | 11.5만 |
|---|
| 2026.06.05 | ₩53,080 | ₩53,348 | ₩50,371 | ₩51,484 | -3.01% | 39.1만 |
|---|
| 2026.06.04 | ₩54,528 | ₩55,547 | ₩54,260 | ₩54,863 | +0.61% | 14.4만 |
|---|
| 2026.06.03 | ₩57,720 | ₩57,941 | ₩56,157 | ₩56,244 | -2.56% | 12.5만 |
|---|
| 2026.06.02 | ₩59,812 | ₩59,906 | ₩57,425 | ₩58,189 | -2.71% | 10.9만 |
|---|
| 2026.06.01 | ₩61,743 | ₩61,864 | ₩60,844 | ₩61,716 | -0.04% | 12만 |
|---|
| 2026.05.29 | ₩62,534 | ₩63,848 | ₩62,185 | ₩62,936 | +0.64% | 16.2만 |
|---|
| 2026.05.28 | ₩62,708 | ₩63,352 | ₩62,093 | ₩63,044 | +0.53% | 5.8만 |
|---|
| 2026.05.27 | ₩64,425 | ₩64,733 | ₩64,036 | ₩64,304 | -0.19% | 3.9만 |
|---|
| 2026.05.26 | ₩65,873 | ₩66,919 | ₩64,827 | ₩65,002 | -1.32% | 4.4만 |
|---|
| 2026.05.22 | ₩66,530 | ₩66,530 | ₩64,921 | ₩64,948 | -2.38% | 3.6만 |
|---|
| 2026.05.21 | ₩66,289 | ₩67,054 | ₩65,954 | ₩66,732 | +0.67% | 3.2만 |
|---|
| 2026.05.20 | ₩66,356 | ₩66,718 | ₩66,142 | ₩66,638 | +0.42% | 3.9만 |
|---|
| 2026.05.19 | ₩65,914 | ₩66,202 | ₩65,428 | ₩65,954 | +0.06% | 2.2만 |
|---|
| 2026.05.18 | ₩66,517 | ₩66,557 | ₩65,444 | ₩66,168 | -0.52% | 2.7만 |
|---|
| 2026.05.15 | ₩69,172 | ₩69,172 | ₩68,079 | ₩68,167 | -1.45% | 3.7만 |
|---|
| 2026.05.14 | ₩69,159 | ₩70,876 | ₩68,864 | ₩70,491 | +1.93% | 4.4만 |
|---|
| 2026.05.13 | ₩69,266 | ₩69,266 | ₩68,167 | ₩68,796 | -0.68% | 3.6만 |
|---|
| 2026.05.12 | ₩69,937 | ₩70,031 | ₩69,065 | ₩69,843 | -0.13% | 2만 |
|---|
| 2026.05.11 | ₩70,326 | ₩71,177 | ₩69,878 | ₩71,050 | +1.03% | 4.8만 |
|---|
| 2026.05.08 | ₩68,783 | ₩69,588 | ₩68,663 | ₩69,415 | +0.92% | 1.4만 |
|---|
| 2026.05.07 | ₩70,071 | ₩70,071 | ₩68,737 | ₩69,124 | -1.35% | 1.8만 |
|---|
| 2026.05.06 | ₩70,902 | ₩70,902 | ₩70,138 | ₩70,326 | -0.81% | 3.6만 |
|---|
| 2026.05.05 | ₩70,406 | ₩70,661 | ₩70,031 | ₩70,479 | +0.10% | 3.5만 |
|---|
| 2026.05.04 | ₩68,488 | ₩69,803 | ₩68,191 | ₩69,278 | +1.15% | 5.9만 |
|---|
| 2026.05.01 | ₩67,912 | ₩68,328 | ₩67,657 | ₩67,957 | +0.07% | 3.6만 |
|---|
| 2026.04.30 | ₩66,075 | ₩66,437 | ₩66,061 | ₩66,262 | +0.28% | 2.1만 |
|---|
| 2026.04.29 | ₩66,839 | ₩66,839 | ₩65,243 | ₩65,471 | -2.05% | 2만 |
|---|
| 2026.04.28 | ₩66,289 | ₩66,555 | ₩65,914 | ₩66,555 | +0.40% | 2.6만 |
|---|
| 2026.04.27 | ₩67,603 | ₩67,885 | ₩66,517 | ₩66,732 | -1.29% | 2.4만 |
|---|
| 2026.04.24 | ₩67,912 | ₩68,066 | ₩67,496 | ₩67,617 | -0.43% | 1.8만 |
|---|
| 2026.04.23 | ₩67,550 | ₩68,380 | ₩66,973 | ₩67,715 | +0.24% | 2.3만 |
|---|
| 2026.04.22 | ₩68,569 | ₩69,441 | ₩68,569 | ₩68,730 | +0.23% | 3.5만 |
|---|
| 2026.04.21 | ₩66,383 | ₩66,960 | ₩65,491 | ₩65,639 | -1.12% | 2.8만 |
|---|
| 2026.04.20 | ₩66,021 | ₩66,933 | ₩65,605 | ₩66,705 | +1.04% | 3.4만 |
|---|
| 2026.04.17 | ₩67,442 | ₩68,985 | ₩67,192 | ₩68,153 | +1.05% | 5.2만 |
|---|
| 2026.04.16 | ₩65,940 | ₩66,544 | ₩64,640 | ₩66,504 | +0.85% | 2만 |
|---|
| 2026.04.15 | ₩65,350 | ₩66,168 | ₩64,783 | ₩66,142 | +1.21% | 4.8만 |
|---|
| 2026.04.14 | ₩65,619 | ₩66,946 | ₩64,774 | ₩65,203 | -0.63% | 4.7만 |
|---|
| 2026.04.13 | ₩62,474 | ₩64,371 | ₩62,117 | ₩64,197 | +2.76% | 2.6만 |
|---|
| 2026.04.10 | ₩63,406 | ₩64,257 | ₩63,151 | ₩64,198 | +1.25% | 2.3만 |
|---|
| 2026.04.09 | ₩62,373 | ₩63,526 | ₩61,857 | ₩63,245 | +1.40% | 7만 |
|---|
| 2026.04.08 | ₩63,835 | ₩63,835 | ₩62,118 | ₩62,735 | -1.72% | 5.3만 |
|---|
| 2026.04.07 | ₩60,040 | ₩60,590 | ₩59,383 | ₩60,590 | +0.92% | 4.6만 |
|---|
| 2026.04.06 | ₩61,180 | ₩61,823 | ₩60,885 | ₩61,260 | +0.13% | 5.3만 |
|---|
| 2026.04.02 | ₩58,162 | ₩59,289 | ₩57,828 | ₩58,819 | +1.13% | 4.6만 |
|---|
| 2026.04.01 | ₩60,496 | ₩61,086 | ₩59,946 | ₩60,241 | -0.42% | 6.2만 |
|---|
| 2026.03.31 | ₩58,699 | ₩60,194 | ₩58,611 | ₩59,821 | +1.91% | 5.1만 |
|---|
| 2026.03.30 | ₩59,678 | ₩59,812 | ₩58,312 | ₩58,524 | -1.93% | 4.1만 |
|---|
| 2026.03.27 | ₩58,632 | ₩58,632 | ₩57,666 | ₩58,135 | -0.85% | 9.7만 |
|---|
| 2026.03.26 | ₩60,938 | ₩61,271 | ₩59,805 | ₩60,174 | -1.25% | 6.8만 |
|---|
| 2026.03.25 | ₩63,205 | ₩63,446 | ₩62,360 | ₩62,488 | -1.13% | 3만 |
|---|
| 2026.03.24 | ₩62,333 | ₩62,387 | ₩60,925 | ₩61,099 | -1.98% | 8.4만 |
|---|
| 2026.03.23 | ₩62,239 | ₩63,272 | ₩61,864 | ₩62,333 | +0.15% | 12.8만 |
|---|
| 2026.03.20 | ₩62,252 | ₩62,252 | ₩61,341 | ₩61,884 | -0.59% | 15.8만 |
|---|
| 2026.03.19 | ₩61,421 | ₩62,346 | ₩60,831 | ₩61,971 | +0.90% | 15.5만 |
|---|
| 2026.03.18 | ₩64,036 | ₩64,142 | ₩62,615 | ₩62,735 | -2.03% | 12.8만 |
|---|
| 2026.03.17 | ₩65,552 | ₩66,316 | ₩65,270 | ₩66,128 | +0.88% | 16만 |
|---|
| 2026.03.16 | ₩65,404 | ₩66,075 | ₩64,776 | ₩65,706 | +0.46% | 13.4만 |
|---|
| 2026.03.13 | ₩64,304 | ₩64,862 | ₩62,320 | ₩62,561 | -2.71% | 3.6만 |
|---|
| 2026.03.12 | ₩61,582 | ₩61,904 | ₩60,858 | ₩61,649 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩61,582 | ₩62,380 | ₩61,005 | ₩61,971 | +0.63% | 3.2만 |
|---|
| 2026.03.10 | ₩61,984 | ₩62,655 | ₩60,885 | ₩61,233 | -1.21% | 5.2만 |
|---|
| 2026.03.09 | ₩60,348 | ₩60,925 | ₩59,785 | ₩60,509 | +0.27% | 6.4만 |
|---|
| 2026.03.06 | ₩60,522 | ₩60,522 | ₩59,305 | ₩59,718 | -1.33% | 4.4만 |
|---|
| 2026.03.05 | ₩63,661 | ₩63,741 | ₩61,783 | ₩62,400 | -1.98% | 3.6만 |
|---|
| 2026.03.04 | ₩62,816 | ₩64,794 | ₩62,574 | ₩64,157 | +2.13% | 8.4만 |
|---|
| 2026.03.03 | ₩59,248 | ₩60,496 | ₩58,390 | ₩59,664 | +0.70% | 6만 |
|---|
| 2026.03.02 | ₩57,666 | ₩61,676 | ₩57,659 | ₩60,777 | +5.40% | 10.1만 |
|---|
| 2026.02.27 | ₩58,256 | ₩58,303 | ₩57,264 | ₩57,720 | -0.92% | 8.3만 |
|---|
| 2026.02.26 | ₩60,321 | ₩60,321 | ₩58,672 | ₩59,584 | -1.22% | 9.5만 |
|---|
| 2026.02.25 | ₩58,658 | ₩61,515 | ₩58,531 | ₩61,180 | +4.30% | 11.9만 |
|---|
| 2026.02.24 | ₩55,279 | ₩56,609 | ₩55,071 | ₩56,459 | +2.13% | 23.3만 |
|---|
| 2026.02.23 | ₩58,189 | ₩58,189 | ₩56,084 | ₩56,553 | -2.81% | 19.2만 |
|---|
| 2026.02.20 | ₩58,860 | ₩59,751 | ₩58,645 | ₩59,530 | +1.14% | 14.7만 |
|---|
| 2026.02.19 | ₩58,042 | ₩58,900 | ₩57,740 | ₩58,779 | +1.27% | 20.1만 |
|---|
| 2026.02.18 | ₩59,168 | ₩60,174 | ₩57,827 | ₩58,115 | -1.78% | 24.1만 |
|---|
| 2026.02.17 | ₩59,919 | ₩60,174 | ₩58,880 | ₩59,785 | -0.22% | 6.6만 |
|---|
| 2026.02.13 | ₩59,114 | ₩61,019 | ₩58,806 | ₩60,388 | +2.16% | 12.7만 |
|---|
| 2026.02.12 | ₩59,644 | ₩59,852 | ₩57,197 | ₩57,304 | -3.92% | 18.2만 |
|---|
| 2026.02.11 | ₩59,664 | ₩59,731 | ₩57,505 | ₩59,128 | -0.90% | 15.2만 |
|---|
| 2026.02.10 | ₩60,911 | ₩61,272 | ₩59,557 | ₩60,093 | -1.34% | 16.7만 |
|---|
| 2026.02.09 | ₩60,616 | ₩62,735 | ₩60,274 | ₩62,467 | +3.05% | 19.4만 |
|---|
| 2026.02.06 | ₩58,927 | ₩62,958 | ₩58,900 | ₩61,783 | +4.85% | 128.4만 |
|---|
| 2026.02.05 | ₩61,569 | ₩62,145 | ₩54,528 | ₩55,426 | -9.98% | 50.5만 |
|---|
| 2026.02.04 | ₩66,048 | ₩66,296 | ₩63,299 | ₩64,452 | -2.42% | 22만 |
|---|
| 2026.02.03 | ₩69,079 | ₩69,079 | ₩64,117 | ₩67,442 | -2.37% | 20.5만 |
|---|
| 2026.02.02 | ₩68,891 | ₩70,131 | ₩68,421 | ₩68,864 | -0.04% | 18.4만 |
|---|
| 2026.01.30 | ₩74,429 | ₩75,690 | ₩73,088 | ₩74,644 | +0.29% | 15.8만 |
|---|
| 2026.01.29 | ₩78,801 | ₩78,855 | ₩74,805 | ₩75,475 | -4.22% | 14.9만 |
|---|
| 2026.01.28 | ₩81,135 | ₩81,296 | ₩80,236 | ₩80,463 | -0.83% | 5.4만 |
|---|
| 2026.01.27 | ₩79,418 | ₩80,732 | ₩78,614 | ₩80,639 | +1.54% | 6.1만 |
|---|
| 2026.01.26 | ₩78,882 | ₩79,914 | ₩78,453 | ₩78,774 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩80,518 | ₩81,980 | ₩79,512 | ₩80,451 | -0.08% | 18.5만 |
|---|
| 2026.01.22 | ₩80,746 | ₩80,867 | ₩79,378 | ₩80,397 | -0.43% | 18.6만 |
|---|
| 2026.01.21 | ₩80,746 | ₩81,805 | ₩78,560 | ₩81,282 | +0.66% | 22만 |
|---|
| 2026.01.20 | ₩82,073 | ₩82,362 | ₩80,303 | ₩80,464 | -1.96% | 18.2만 |
|---|
| 2026.01.16 | ₩87,129 | ₩87,129 | ₩85,668 | ₩86,821 | -0.35% | 12.6만 |
|---|
| 2026.01.15 | ₩88,283 | ₩88,283 | ₩86,499 | ₩86,516 | -2.00% | 4.2만 |
|---|
| 2026.01.14 | ₩87,357 | ₩89,154 | ₩87,357 | ₩89,114 | +2.01% | 15.9만 |
|---|
| 2026.01.13 | ₩84,179 | ₩86,030 | ₩83,864 | ₩85,926 | +2.08% | 6.8만 |
|---|
| 2026.01.12 | ₩82,141 | ₩84,119 | ₩82,141 | ₩83,254 | +1.36% | 4.4만 |
|---|
| 2026.01.09 | ₩82,449 | ₩83,884 | ₩82,006 | ₩82,087 | -0.44% | 4.2만 |
|---|
| 2026.01.08 | ₩81,792 | ₩83,461 | ₩81,483 | ₩82,798 | +1.23% | 5.5만 |
|---|
| 2026.01.07 | ₩83,978 | ₩84,420 | ₩82,851 | ₩83,213 | -0.91% | 10.5만 |
|---|
| 2026.01.06 | ₩86,888 | ₩86,908 | ₩83,844 | ₩84,890 | -2.30% | 13.1만 |
|---|
| 2026.01.05 | ₩84,420 | ₩86,834 | ₩84,031 | ₩86,003 | +1.87% | 23.9만 |
|---|
| 2026.01.02 | ₩80,545 | ₩82,731 | ₩79,955 | ₩81,738 | +1.48% | 13.5만 |
|---|
| 2025.12.31 | ₩80,223 | ₩80,260 | ₩78,533 | ₩78,801 | -1.77% | 13.5만 |
|---|
| 2025.12.30 | ₩79,499 | ₩80,518 | ₩79,069 | ₩79,083 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩79,029 | ₩79,445 | ₩78,359 | ₩78,453 | -0.73% | 13.4만 |
|---|
| 2025.12.26 | ₩80,263 | ₩80,263 | ₩78,184 | ₩78,825 | -1.79% | 8.3만 |
|---|
| 2025.12.24 | ₩78,748 | ₩79,002 | ₩78,023 | ₩78,842 | +0.12% | 5.3만 |
|---|
| 2025.12.23 | ₩79,190 | ₩79,794 | ₩78,348 | ₩79,123 | -0.08% | 13.1만 |
|---|
| 2025.12.22 | ₩81,430 | ₩81,604 | ₩79,458 | ₩79,888 | -1.89% | 17.3만 |
|---|
| 2025.12.19 | ₩79,566 | ₩80,639 | ₩78,587 | ₩79,780 | +0.27% | 15.8만 |
|---|
| 2025.12.18 | ₩80,089 | ₩80,545 | ₩75,851 | ₩76,079 | -5.01% | 16.7만 |
|---|
| 2025.12.17 | ₩79,566 | ₩81,738 | ₩76,910 | ₩77,192 | -2.98% | 17.1만 |
|---|
| 2025.12.16 | ₩78,989 | ₩79,756 | ₩78,640 | ₩79,391 | +0.51% | 12.2만 |
|---|
| 2025.12.15 | ₩81,644 | ₩81,805 | ₩77,393 | ₩77,903 | -4.58% | 12.9만 |
|---|
| 2025.12.12 | ₩84,326 | ₩84,648 | ₩81,403 | ₩82,047 | -2.70% | 11.9만 |
|---|
| 2025.12.11 | ₩82,677 | ₩83,911 | ₩81,805 | ₩83,896 | +1.47% | 14.9만 |
|---|
| 2025.12.10 | ₩85,426 | ₩87,116 | ₩84,481 | ₩85,158 | -0.31% | 13만 |
|---|
| 2025.12.09 | ₩82,503 | ₩87,487 | ₩82,382 | ₩85,525 | +3.66% | 11만 |
|---|
| 2025.12.08 | ₩82,905 | ₩83,964 | ₩82,033 | ₩82,945 | +0.05% | 7.1만 |
|---|
| 2025.12.05 | ₩81,819 | ₩83,160 | ₩80,209 | ₩81,304 | -0.63% | 3.6만 |
|---|
| 2025.12.04 | ₩85,520 | ₩85,520 | ₩82,811 | ₩84,058 | -1.71% | 11.9만 |
|---|
| 2025.12.03 | ₩85,292 | ₩85,399 | ₩80,759 | ₩85,051 | -0.28% | 10.6만 |
|---|
| 2025.12.02 | ₩77,822 | ₩84,353 | ₩77,326 | ₩81,832 | +5.15% | 13.5만 |
|---|
| 2025.12.01 | ₩76,843 | ₩77,782 | ₩73,960 | ₩74,590 | -2.93% | 9.2만 |
|---|
| 2025.11.28 | ₩79,794 | ₩83,871 | ₩79,794 | ₩80,598 | +1.01% | 2.4만 |
|---|
| 2025.11.26 | ₩78,815 | ₩80,798 | ₩74,148 | ₩80,464 | +2.09% | 5.7만 |
|---|
| 2025.11.25 | ₩78,774 | ₩78,774 | ₩76,035 | ₩78,506 | -0.34% | 7.8만 |
|---|
| 2025.11.24 | ₩73,343 | ₩78,855 | ₩73,343 | ₩78,855 | +7.52% | 6.7만 |
|---|
| 2025.11.21 | ₩74,604 | ₩75,462 | ₩72,310 | ₩73,772 | -1.11% | 10.4만 |
|---|
| 2025.11.20 | ₩80,531 | ₩81,095 | ₩75,730 | ₩76,186 | -5.40% | 6.9만 |
|---|
| 2025.11.19 | ₩79,646 | ₩81,886 | ₩77,541 | ₩79,123 | -0.66% | 17.3만 |
|---|
| 2025.11.18 | ₩78,788 | ₩81,859 | ₩76,951 | ₩79,618 | +1.05% | 8.6만 |
|---|
| 2025.11.17 | ₩83,294 | ₩85,748 | ₩77,822 | ₩78,828 | -5.36% | 16.8만 |
|---|
| 2025.11.14 | ₩85,051 | ₩86,901 | ₩83,830 | ₩84,233 | -0.96% | 8.6만 |
|---|
| 2025.11.13 | ₩91,796 | ₩92,802 | ₩86,727 | ₩87,076 | -5.14% | 4.9만 |
|---|
| 2025.11.12 | ₩94,680 | ₩94,800 | ₩90,587 | ₩90,922 | -3.97% | 5.9만 |
|---|
| 2025.11.11 | ₩95,310 | ₩95,310 | ₩92,534 | ₩92,534 | -2.91% | 3.5만 |
|---|
| 2025.11.10 | ₩93,861 | ₩96,047 | ₩93,861 | ₩95,390 | +1.63% | 2.8만 |
|---|
| 2025.11.07 | ₩89,141 | ₩93,298 | ₩88,524 | ₩93,137 | +4.48% | 5.9만 |
|---|
| 2025.11.06 | ₩92,681 | ₩92,681 | ₩89,608 | ₩89,873 | -3.03% | 3.5만 |
|---|
| 2025.11.05 | ₩92,467 | ₩93,794 | ₩91,220 | ₩93,243 | +0.84% | 5.4만 |
|---|
| 2025.11.04 | ₩93,888 | ₩94,505 | ₩88,216 | ₩89,838 | -4.31% | 10.7만 |
|---|
| 2025.11.03 | ₩97,509 | ₩98,186 | ₩95,417 | ₩96,065 | -1.48% | 5.7만 |
|---|
| 2025.10.31 | ₩100,299 | ₩101,197 | ₩99,342 | ₩100,406 | +0.11% | 3.2만 |
|---|
| 2025.10.30 | ₩99,239 | ₩99,266 | ₩96,865 | ₩96,865 | -2.39% | 6.2만 |
|---|
| 2025.10.29 | ₩103,598 | ₩104,107 | ₩100,285 | ₩101,774 | -1.76% | 4.6만 |
|---|
| 2025.10.28 | ₩105,140 | ₩106,280 | ₩103,531 | ₩103,531 | -1.53% | 1.7만 |
|---|
| 2025.10.27 | ₩104,778 | ₩106,602 | ₩104,107 | ₩105,674 | +0.85% | 3.9만 |
|---|
| 2025.10.24 | ₩100,822 | ₩101,559 | ₩99,722 | ₩100,728 | -0.09% | 5.3만 |
|---|
| 2025.10.23 | ₩99,789 | ₩100,983 | ₩98,783 | ₩100,232 | +0.44% | 3.6만 |
|---|
| 2025.10.22 | ₩99,588 | ₩99,588 | ₩97,362 | ₩97,389 | -2.21% | 3.9만 |
|---|
| 2025.10.21 | ₩98,649 | ₩103,852 | ₩98,099 | ₩102,072 | +3.47% | 6.1만 |
|---|
| 2025.10.20 | ₩99,910 | ₩101,141 | ₩99,132 | ₩100,728 | +0.82% | 4.9만 |
|---|
| 2025.10.17 | ₩95,887 | ₩97,241 | ₩94,304 | ₩96,101 | +0.22% | 8.8만 |
|---|
| 2025.10.16 | ₩101,023 | ₩101,439 | ₩97,281 | ₩98,024 | -2.97% | 7.5만 |
|---|
| 2025.10.15 | ₩102,216 | ₩102,753 | ₩99,977 | ₩100,406 | -1.77% | 4.4만 |
|---|
| 2025.10.14 | ₩101,921 | ₩103,635 | ₩99,735 | ₩102,774 | +0.84% | 8.9만 |
|---|
| 2025.10.13 | ₩106,079 | ₩106,374 | ₩103,920 | ₩106,156 | +0.07% | 3.6만 |
|---|
| 2025.10.10 | ₩111,684 | ₩112,501 | ₩105,153 | ₩106,280 | -4.84% | 6.3만 |
|---|