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 | ₩71,929 | ₩72,211 | ₩71,352 | ₩71,352 | -0.80% | 1.8만 |
| 2026.10.08 | ₩71,996 | ₩72,143 | ₩69,811 | ₩70,897 | -1.53% | 3.8만 |
| 2026.10.07 | ₩72,786 | ₩73,115 | ₩72,572 | ₩72,800 | +0.02% | 4.5만 |
| 2026.10.06 | ₩75,493 | ₩76,177 | ₩75,065 | ₩75,271 | -0.29% | 3.1만 |
| 2026.10.05 | ₩75,574 | ₩76,217 | ₩74,837 | ₩75,306 | -0.35% | 3.5만 |
| 2026.10.02 | ₩76,097 | ₩76,705 | ₩73,711 | ₩73,966 | -2.80% | 1.7만 |
| 2026.10.01 | ₩73,577 | ₩74,971 | ₩73,577 | ₩74,462 | +1.20% | 1.8만 |
| 2026.09.30 | ₩75,011 | ₩75,433 | ₩73,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,570 |
| -1.92% |
| 4.7만 |
| 2026.09.29 | ₩74,622 | ₩74,649 | ₩73,376 | ₩73,832 | -1.06% | 4.7만 |
|---|
| 2026.09.28 | ₩73,832 | ₩74,381 | ₩73,296 | ₩73,550 | -0.38% | 1.5만 |
|---|
| 2026.09.25 | ₩74,569 | ₩74,569 | ₩73,885 | ₩74,377 | -0.26% | 1.7만 |
|---|
| 2026.09.24 | ₩73,791 | ₩74,782 | ₩73,523 | ₩74,523 | +0.99% | 1.8만 |
|---|
| 2026.09.23 | ₩75,346 | ₩75,507 | ₩73,363 | ₩74,140 | -1.60% | 1.5만 |
|---|
| 2026.09.22 | ₩75,614 | ₩76,298 | ₩75,560 | ₩75,981 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩74,944 | ₩76,204 | ₩74,716 | ₩76,079 | +1.51% | 5.5만 |
|---|
| 2026.09.18 | ₩68,933 | ₩71,714 | ₩68,933 | ₩71,576 | +3.83% | 9.8만 |
|---|
| 2026.09.17 | ₩67,077 | ₩67,533 | ₩66,624 | ₩67,037 | -0.06% | 4.6만 |
|---|
| 2026.09.16 | ₩66,045 | ₩66,809 | ₩65,670 | ₩66,501 | +0.69% | 2.8만 |
|---|
| 2026.09.15 | ₩67,841 | ₩67,841 | ₩65,589 | ₩66,530 | -1.93% | 3.5만 |
|---|
| 2026.09.14 | ₩68,364 | ₩69,756 | ₩68,364 | ₩69,552 | +1.74% | 2.4만 |
|---|
| 2026.09.11 | ₩68,042 | ₩69,871 | ₩67,908 | ₩68,138 | +0.14% | 1.5만 |
|---|
| 2026.09.10 | ₩67,238 | ₩67,787 | ₩67,238 | ₩67,546 | +0.46% | 1.6만 |
|---|
| 2026.09.09 | ₩69,784 | ₩69,784 | ₩68,565 | ₩68,565 | -1.75% | 2.4만 |
|---|
| 2026.09.08 | ₩68,605 | ₩69,489 | ₩68,230 | ₩68,851 | +0.36% | 1.1만 |
|---|
| 2026.09.04 | ₩69,369 | ₩69,743 | ₩68,893 | ₩69,629 | +0.37% | 3.9만 |
|---|
| 2026.09.03 | ₩68,417 | ₩71,406 | ₩68,417 | ₩71,398 | +4.36% | 2.5만 |
|---|
| 2026.09.02 | ₩66,943 | ₩67,566 | ₩66,743 | ₩67,372 | +0.64% | 1.4만 |
|---|
| 2026.09.01 | ₩68,116 | ₩68,498 | ₩67,409 | ₩67,553 | -0.83% | 4.7만 |
|---|
| 2026.08.31 | ₩68,189 | ₩69,422 | ₩68,096 | ₩69,221 | +1.51% | 2만 |
|---|
| 2026.08.28 | ₩69,583 | ₩69,717 | ₩67,412 | ₩67,907 | -2.41% | 2.3만 |
|---|
| 2026.08.27 | ₩69,516 | ₩70,893 | ₩69,449 | ₩70,213 | +1.00% | 3.6만 |
|---|
| 2026.08.26 | ₩68,297 | ₩68,833 | ₩67,900 | ₩68,618 | +0.47% | 2.8만 |
|---|
| 2026.08.25 | ₩68,926 | ₩69,570 | ₩68,632 | ₩69,154 | +0.33% | 5.4만 |
|---|
| 2026.08.24 | ₩69,409 | ₩70,273 | ₩68,565 | ₩69,007 | -0.58% | 4.5만 |
|---|
| 2026.08.21 | ₩67,332 | ₩67,841 | ₩66,822 | ₩67,171 | -0.24% | 5.1만 |
|---|
| 2026.08.20 | ₩62,795 | ₩63,968 | ₩62,346 | ₩63,458 | +1.06% | 4.1만 |
|---|
| 2026.08.19 | ₩55,967 | ₩59,813 | ₩55,956 | ₩59,357 | +6.06% | 3.6만 |
|---|
| 2026.08.18 | ₩55,042 | ₩55,925 | ₩55,042 | ₩55,716 | +1.22% | 2.4만 |
|---|
| 2026.08.17 | ₩54,640 | ₩55,538 | ₩54,640 | ₩55,431 | +1.45% | 3.1만 |
|---|
| 2026.08.14 | ₩54,211 | ₩54,557 | ₩54,023 | ₩54,224 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩54,707 | ₩55,140 | ₩54,345 | ₩54,694 | -0.02% | 2.9만 |
|---|
| 2026.08.12 | ₩55,230 | ₩55,230 | ₩54,573 | ₩54,614 | -1.11% | 1.2만 |
|---|
| 2026.08.11 | ₩55,189 | ₩55,364 | ₩54,493 | ₩54,667 | -0.95% | 1.7만 |
|---|
| 2026.08.10 | ₩55,900 | ₩55,900 | ₩54,895 | ₩55,050 | -1.52% | 3.7만 |
|---|
| 2026.08.07 | ₩55,980 | ₩56,278 | ₩55,585 | ₩55,886 | -0.17% | 1.6만 |
|---|
| 2026.08.06 | ₩55,176 | ₩55,906 | ₩55,176 | ₩55,443 | +0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩55,230 | ₩56,069 | ₩54,948 | ₩55,940 | +1.29% | 2.5만 |
|---|
| 2026.08.04 | ₩54,935 | ₩55,457 | ₩54,887 | ₩55,323 | +0.71% | 2.3만 |
|---|
| 2026.08.03 | ₩54,104 | ₩55,219 | ₩53,889 | ₩54,962 | +1.59% | 4.7만 |
|---|
| 2026.07.31 | ₩55,055 | ₩55,144 | ₩53,967 | ₩54,291 | -1.39% | 5.8만 |
|---|
| 2026.07.30 | ₩55,739 | ₩56,032 | ₩55,685 | ₩55,846 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩55,390 | ₩55,668 | ₩54,876 | ₩54,876 | -0.93% | 2.8만 |
|---|
| 2026.07.28 | ₩54,627 | ₩55,344 | ₩54,144 | ₩55,270 | +1.18% | 4.6만 |
|---|
| 2026.07.27 | ₩56,302 | ₩56,918 | ₩55,726 | ₩56,061 | -0.43% | 6.3만 |
|---|
| 2026.07.24 | ₩55,498 | ₩55,498 | ₩54,948 | ₩55,350 | -0.27% | 3.7만 |
|---|
| 2026.07.23 | ₩56,101 | ₩56,228 | ₩55,699 | ₩55,778 | -0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩56,771 | ₩57,334 | ₩56,703 | ₩57,066 | +0.52% | 3만 |
|---|
| 2026.07.21 | ₩57,428 | ₩57,709 | ₩57,161 | ₩57,294 | -0.23% | 1.7만 |
|---|
| 2026.07.20 | ₩55,726 | ₩56,824 | ₩55,297 | ₩56,208 | +0.87% | 2.6만 |
|---|
| 2026.07.17 | ₩54,211 | ₩55,411 | ₩53,904 | ₩55,176 | +1.78% | 3.4만 |
|---|
| 2026.07.16 | ₩55,498 | ₩55,913 | ₩55,337 | ₩55,551 | +0.10% | 2.3만 |
|---|
| 2026.07.15 | ₩56,543 | ₩56,744 | ₩56,061 | ₩56,259 | -0.50% | 4.6만 |
|---|
| 2026.07.14 | ₩55,216 | ₩56,061 | ₩55,066 | ₩55,839 | +1.13% | 4.7만 |
|---|
| 2026.07.13 | ₩53,849 | ₩54,050 | ₩53,206 | ₩53,521 | -0.61% | 3만 |
|---|
| 2026.07.10 | ₩55,310 | ₩55,672 | ₩54,834 | ₩55,014 | -0.54% | 4.1만 |
|---|
| 2026.07.09 | ₩54,090 | ₩54,426 | ₩53,836 | ₩54,278 | +0.35% | 1.9만 |
|---|
| 2026.07.08 | ₩53,193 | ₩53,695 | ₩52,978 | ₩53,517 | +0.61% | 4.7만 |
|---|
| 2026.07.07 | ₩54,627 | ₩55,444 | ₩54,412 | ₩54,962 | +0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩53,193 | ₩55,390 | ₩53,139 | ₩55,042 | +3.48% | 5.5만 |
|---|
| 2026.07.02 | ₩53,085 | ₩53,608 | ₩52,744 | ₩52,938 | -0.28% | 4.1만 |
|---|
| 2026.07.01 | ₩50,459 | ₩51,933 | ₩50,459 | ₩51,450 | +1.97% | 7.4만 |
|---|
| 2026.06.30 | ₩50,204 | ₩50,593 | ₩49,896 | ₩50,365 | +0.32% | 4.7만 |
|---|
| 2026.06.29 | ₩51,122 | ₩51,946 | ₩50,432 | ₩51,785 | +1.30% | 3.5만 |
|---|
| 2026.06.26 | ₩50,110 | ₩51,531 | ₩50,110 | ₩51,115 | +2.01% | 6만 |
|---|
| 2026.06.25 | ₩52,201 | ₩52,201 | ₩49,855 | ₩50,485 | -3.29% | 2.4만 |
|---|
| 2026.06.24 | ₩52,563 | ₩52,938 | ₩50,378 | ₩51,062 | -2.86% | 13.6만 |
|---|
| 2026.06.23 | ₩53,005 | ₩53,568 | ₩52,871 | ₩53,273 | +0.51% | 3.9만 |
|---|
| 2026.06.22 | ₩55,752 | ₩56,181 | ₩54,975 | ₩55,055 | -1.25% | 3.1만 |
|---|
| 2026.06.18 | ₩55,096 | ₩55,551 | ₩53,394 | ₩54,064 | -1.87% | 2만 |
|---|
| 2026.06.17 | ₩55,591 | ₩56,717 | ₩55,015 | ₩55,081 | -0.92% | 9.4만 |
|---|
| 2026.06.16 | ₩56,824 | ₩56,959 | ₩56,235 | ₩56,556 | -0.47% | 6.1만 |
|---|
| 2026.06.15 | ₩57,387 | ₩57,897 | ₩56,891 | ₩57,374 | -0.02% | 7.8만 |
|---|
| 2026.06.12 | ₩53,916 | ₩54,868 | ₩53,735 | ₩54,037 | +0.22% | 6.9만 |
|---|
| 2026.06.11 | ₩53,340 | ₩54,412 | ₩52,998 | ₩54,238 | +1.68% | 11.9만 |
|---|
| 2026.06.10 | ₩52,509 | ₩53,487 | ₩52,455 | ₩52,710 | +0.38% | 16.3만 |
|---|
| 2026.06.09 | ₩53,420 | ₩53,434 | ₩51,933 | ₩53,017 | -0.76% | 13.6만 |
|---|
| 2026.06.08 | ₩54,305 | ₩54,874 | ₩54,044 | ₩54,238 | -0.12% | 11.5만 |
|---|
| 2026.06.05 | ₩53,045 | ₩53,313 | ₩50,338 | ₩51,450 | -3.01% | 39.1만 |
|---|
| 2026.06.04 | ₩54,493 | ₩55,511 | ₩54,224 | ₩54,828 | +0.61% | 14.4만 |
|---|
| 2026.06.03 | ₩57,682 | ₩57,903 | ₩56,121 | ₩56,208 | -2.56% | 12.5만 |
|---|
| 2026.06.02 | ₩59,773 | ₩59,867 | ₩57,387 | ₩58,151 | -2.71% | 10.9만 |
|---|
| 2026.06.01 | ₩61,703 | ₩61,823 | ₩60,805 | ₩61,676 | -0.04% | 12만 |
|---|
| 2026.05.29 | ₩62,494 | ₩63,807 | ₩62,145 | ₩62,896 | +0.64% | 16.2만 |
|---|
| 2026.05.28 | ₩62,668 | ₩63,311 | ₩62,053 | ₩63,003 | +0.53% | 5.8만 |
|---|
| 2026.05.27 | ₩64,383 | ₩64,691 | ₩63,995 | ₩64,263 | -0.19% | 3.9만 |
|---|
| 2026.05.26 | ₩65,831 | ₩66,876 | ₩64,785 | ₩64,959 | -1.32% | 4.4만 |
|---|
| 2026.05.22 | ₩66,487 | ₩66,487 | ₩64,879 | ₩64,906 | -2.38% | 3.6만 |
|---|
| 2026.05.21 | ₩66,246 | ₩67,010 | ₩65,911 | ₩66,688 | +0.67% | 3.2만 |
|---|
| 2026.05.20 | ₩66,313 | ₩66,675 | ₩66,099 | ₩66,595 | +0.42% | 3.9만 |
|---|
| 2026.05.19 | ₩65,871 | ₩66,159 | ₩65,386 | ₩65,911 | +0.06% | 2.2만 |
|---|
| 2026.05.18 | ₩66,474 | ₩66,514 | ₩65,402 | ₩66,125 | -0.52% | 2.7만 |
|---|
| 2026.05.15 | ₩69,128 | ₩69,128 | ₩68,035 | ₩68,122 | -1.45% | 3.7만 |
|---|
| 2026.05.14 | ₩69,114 | ₩70,830 | ₩68,819 | ₩70,445 | +1.93% | 4.4만 |
|---|
| 2026.05.13 | ₩69,221 | ₩69,221 | ₩68,122 | ₩68,751 | -0.68% | 3.6만 |
|---|
| 2026.05.12 | ₩69,891 | ₩69,985 | ₩69,020 | ₩69,798 | -0.13% | 2만 |
|---|
| 2026.05.11 | ₩70,280 | ₩71,131 | ₩69,832 | ₩71,004 | +1.03% | 4.8만 |
|---|
| 2026.05.08 | ₩68,739 | ₩69,543 | ₩68,618 | ₩69,370 | +0.92% | 1.4만 |
|---|
| 2026.05.07 | ₩70,025 | ₩70,025 | ₩68,692 | ₩69,079 | -1.35% | 1.8만 |
|---|
| 2026.05.06 | ₩70,856 | ₩70,856 | ₩70,092 | ₩70,280 | -0.81% | 3.6만 |
|---|
| 2026.05.05 | ₩70,361 | ₩70,615 | ₩69,985 | ₩70,433 | +0.10% | 3.5만 |
|---|
| 2026.05.04 | ₩68,444 | ₩69,757 | ₩68,146 | ₩69,233 | +1.15% | 5.9만 |
|---|
| 2026.05.01 | ₩67,868 | ₩68,283 | ₩67,613 | ₩67,913 | +0.07% | 3.6만 |
|---|
| 2026.04.30 | ₩66,032 | ₩66,394 | ₩66,018 | ₩66,219 | +0.28% | 2.1만 |
|---|
| 2026.04.29 | ₩66,796 | ₩66,796 | ₩65,201 | ₩65,429 | -2.05% | 2만 |
|---|
| 2026.04.28 | ₩66,246 | ₩66,511 | ₩65,871 | ₩66,511 | +0.40% | 2.6만 |
|---|
| 2026.04.27 | ₩67,559 | ₩67,841 | ₩66,474 | ₩66,688 | -1.29% | 2.4만 |
|---|
| 2026.04.24 | ₩67,868 | ₩68,022 | ₩67,452 | ₩67,573 | -0.43% | 1.8만 |
|---|
| 2026.04.23 | ₩67,506 | ₩68,335 | ₩66,930 | ₩67,671 | +0.24% | 2.3만 |
|---|
| 2026.04.22 | ₩68,524 | ₩69,396 | ₩68,524 | ₩68,685 | +0.23% | 3.5만 |
|---|
| 2026.04.21 | ₩66,340 | ₩66,916 | ₩65,449 | ₩65,596 | -1.12% | 2.8만 |
|---|
| 2026.04.20 | ₩65,978 | ₩66,889 | ₩65,563 | ₩66,662 | +1.04% | 3.4만 |
|---|
| 2026.04.17 | ₩67,399 | ₩68,940 | ₩67,148 | ₩68,109 | +1.05% | 5.2만 |
|---|
| 2026.04.16 | ₩65,898 | ₩66,501 | ₩64,598 | ₩66,461 | +0.85% | 2만 |
|---|
| 2026.04.15 | ₩65,308 | ₩66,125 | ₩64,741 | ₩66,099 | +1.21% | 4.8만 |
|---|
| 2026.04.14 | ₩65,576 | ₩66,903 | ₩64,732 | ₩65,161 | -0.63% | 4.7만 |
|---|
| 2026.04.13 | ₩62,433 | ₩64,330 | ₩62,077 | ₩64,155 | +2.76% | 2.6만 |
|---|
| 2026.04.10 | ₩63,365 | ₩64,216 | ₩63,110 | ₩64,157 | +1.25% | 2.3만 |
|---|
| 2026.04.09 | ₩62,333 | ₩63,485 | ₩61,817 | ₩63,204 | +1.40% | 7만 |
|---|
| 2026.04.08 | ₩63,794 | ₩63,794 | ₩62,078 | ₩62,695 | -1.72% | 5.3만 |
|---|
| 2026.04.07 | ₩60,001 | ₩60,550 | ₩59,344 | ₩60,550 | +0.92% | 4.6만 |
|---|
| 2026.04.06 | ₩61,140 | ₩61,783 | ₩60,845 | ₩61,220 | +0.13% | 5.3만 |
|---|
| 2026.04.02 | ₩58,124 | ₩59,250 | ₩57,791 | ₩58,781 | +1.13% | 4.6만 |
|---|
| 2026.04.01 | ₩60,456 | ₩61,046 | ₩59,907 | ₩60,202 | -0.42% | 6.2만 |
|---|
| 2026.03.31 | ₩58,661 | ₩60,155 | ₩58,573 | ₩59,782 | +1.91% | 5.1만 |
|---|
| 2026.03.30 | ₩59,639 | ₩59,773 | ₩58,275 | ₩58,486 | -1.93% | 4.1만 |
|---|
| 2026.03.27 | ₩58,594 | ₩58,594 | ₩57,629 | ₩58,098 | -0.85% | 9.7만 |
|---|
| 2026.03.26 | ₩60,899 | ₩61,231 | ₩59,766 | ₩60,135 | -1.25% | 6.8만 |
|---|
| 2026.03.25 | ₩63,164 | ₩63,405 | ₩62,319 | ₩62,448 | -1.13% | 3만 |
|---|
| 2026.03.24 | ₩62,292 | ₩62,346 | ₩60,885 | ₩61,060 | -1.98% | 8.4만 |
|---|
| 2026.03.23 | ₩62,199 | ₩63,231 | ₩61,823 | ₩62,292 | +0.15% | 12.8만 |
|---|
| 2026.03.20 | ₩62,212 | ₩62,212 | ₩61,301 | ₩61,844 | -0.59% | 15.8만 |
|---|
| 2026.03.19 | ₩61,381 | ₩62,306 | ₩60,791 | ₩61,931 | +0.90% | 15.5만 |
|---|
| 2026.03.18 | ₩63,995 | ₩64,100 | ₩62,574 | ₩62,695 | -2.03% | 12.8만 |
|---|
| 2026.03.17 | ₩65,509 | ₩66,273 | ₩65,228 | ₩66,085 | +0.88% | 16만 |
|---|
| 2026.03.16 | ₩65,362 | ₩66,032 | ₩64,734 | ₩65,663 | +0.46% | 13.4만 |
|---|
| 2026.03.13 | ₩64,263 | ₩64,820 | ₩62,279 | ₩62,520 | -2.71% | 3.6만 |
|---|
| 2026.03.12 | ₩61,542 | ₩61,864 | ₩60,818 | ₩61,609 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩61,542 | ₩62,339 | ₩60,966 | ₩61,931 | +0.63% | 3.2만 |
|---|
| 2026.03.10 | ₩61,944 | ₩62,614 | ₩60,845 | ₩61,194 | -1.21% | 5.2만 |
|---|
| 2026.03.09 | ₩60,309 | ₩60,885 | ₩59,746 | ₩60,470 | +0.27% | 6.4만 |
|---|
| 2026.03.06 | ₩60,483 | ₩60,483 | ₩59,266 | ₩59,679 | -1.33% | 4.4만 |
|---|
| 2026.03.05 | ₩63,619 | ₩63,700 | ₩61,743 | ₩62,360 | -1.98% | 3.6만 |
|---|
| 2026.03.04 | ₩62,775 | ₩64,752 | ₩62,534 | ₩64,115 | +2.13% | 8.4만 |
|---|
| 2026.03.03 | ₩59,210 | ₩60,456 | ₩58,352 | ₩59,626 | +0.70% | 6만 |
|---|
| 2026.03.02 | ₩57,629 | ₩61,636 | ₩57,622 | ₩60,738 | +5.40% | 10.1만 |
|---|
| 2026.02.27 | ₩58,218 | ₩58,265 | ₩57,227 | ₩57,682 | -0.92% | 8.3만 |
|---|
| 2026.02.26 | ₩60,282 | ₩60,282 | ₩58,634 | ₩59,545 | -1.22% | 9.5만 |
|---|
| 2026.02.25 | ₩58,620 | ₩61,475 | ₩58,493 | ₩61,140 | +4.30% | 11.9만 |
|---|
| 2026.02.24 | ₩55,243 | ₩56,573 | ₩55,035 | ₩56,422 | +2.13% | 23.3만 |
|---|
| 2026.02.23 | ₩58,151 | ₩58,151 | ₩56,047 | ₩56,516 | -2.81% | 19.2만 |
|---|
| 2026.02.20 | ₩58,821 | ₩59,713 | ₩58,607 | ₩59,491 | +1.14% | 14.7만 |
|---|
| 2026.02.19 | ₩58,004 | ₩58,862 | ₩57,702 | ₩58,741 | +1.27% | 20.1만 |
|---|
| 2026.02.18 | ₩59,130 | ₩60,135 | ₩57,789 | ₩58,078 | -1.78% | 24.1만 |
|---|
| 2026.02.17 | ₩59,880 | ₩60,135 | ₩58,841 | ₩59,746 | -0.22% | 6.6만 |
|---|
| 2026.02.13 | ₩59,076 | ₩60,979 | ₩58,768 | ₩60,349 | +2.16% | 12.7만 |
|---|
| 2026.02.12 | ₩59,605 | ₩59,813 | ₩57,160 | ₩57,267 | -3.92% | 18.2만 |
|---|
| 2026.02.11 | ₩59,626 | ₩59,693 | ₩57,468 | ₩59,089 | -0.90% | 15.2만 |
|---|
| 2026.02.10 | ₩60,872 | ₩61,232 | ₩59,518 | ₩60,054 | -1.34% | 16.7만 |
|---|
| 2026.02.09 | ₩60,577 | ₩62,695 | ₩60,235 | ₩62,427 | +3.05% | 19.4만 |
|---|
| 2026.02.06 | ₩58,888 | ₩62,917 | ₩58,862 | ₩61,743 | +4.85% | 128.4만 |
|---|
| 2026.02.05 | ₩61,529 | ₩62,105 | ₩54,493 | ₩55,390 | -9.98% | 50.5만 |
|---|
| 2026.02.04 | ₩66,005 | ₩66,253 | ₩63,257 | ₩64,410 | -2.42% | 22만 |
|---|
| 2026.02.03 | ₩69,034 | ₩69,034 | ₩64,075 | ₩67,399 | -2.37% | 20.5만 |
|---|
| 2026.02.02 | ₩68,846 | ₩70,086 | ₩68,377 | ₩68,819 | -0.04% | 18.4만 |
|---|
| 2026.01.30 | ₩74,381 | ₩75,641 | ₩73,041 | ₩74,596 | +0.29% | 15.8만 |
|---|
| 2026.01.29 | ₩78,750 | ₩78,804 | ₩74,756 | ₩75,426 | -4.22% | 14.9만 |
|---|
| 2026.01.28 | ₩81,082 | ₩81,243 | ₩80,184 | ₩80,411 | -0.83% | 5.4만 |
|---|
| 2026.01.27 | ₩79,367 | ₩80,680 | ₩78,563 | ₩80,586 | +1.54% | 6.1만 |
|---|
| 2026.01.26 | ₩78,831 | ₩79,863 | ₩78,402 | ₩78,723 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩80,466 | ₩81,926 | ₩79,460 | ₩80,399 | -0.08% | 18.5만 |
|---|
| 2026.01.22 | ₩80,693 | ₩80,814 | ₩79,326 | ₩80,345 | -0.43% | 18.6만 |
|---|
| 2026.01.21 | ₩80,693 | ₩81,752 | ₩78,509 | ₩81,230 | +0.66% | 22만 |
|---|
| 2026.01.20 | ₩82,020 | ₩82,308 | ₩80,251 | ₩80,412 | -1.96% | 18.2만 |
|---|
| 2026.01.16 | ₩87,073 | ₩87,073 | ₩85,612 | ₩86,765 | -0.35% | 12.6만 |
|---|
| 2026.01.15 | ₩88,225 | ₩88,225 | ₩86,443 | ₩86,460 | -2.00% | 4.2만 |
|---|
| 2026.01.14 | ₩87,301 | ₩89,097 | ₩87,301 | ₩89,056 | +2.01% | 15.9만 |
|---|
| 2026.01.13 | ₩84,124 | ₩85,974 | ₩83,809 | ₩85,871 | +2.08% | 6.8만 |
|---|
| 2026.01.12 | ₩82,087 | ₩84,064 | ₩82,087 | ₩83,200 | +1.36% | 4.4만 |
|---|
| 2026.01.09 | ₩82,395 | ₩83,830 | ₩81,953 | ₩82,034 | -0.44% | 4.2만 |
|---|
| 2026.01.08 | ₩81,739 | ₩83,407 | ₩81,431 | ₩82,744 | +1.23% | 5.5만 |
|---|
| 2026.01.07 | ₩83,923 | ₩84,366 | ₩82,798 | ₩83,159 | -0.91% | 10.5만 |
|---|
| 2026.01.06 | ₩86,832 | ₩86,852 | ₩83,789 | ₩84,835 | -2.30% | 13.1만 |
|---|
| 2026.01.05 | ₩84,366 | ₩86,778 | ₩83,977 | ₩85,947 | +1.87% | 23.9만 |
|---|
| 2026.01.02 | ₩80,492 | ₩82,677 | ₩79,903 | ₩81,685 | +1.48% | 13.5만 |
|---|
| 2025.12.31 | ₩80,171 | ₩80,208 | ₩78,482 | ₩78,750 | -1.77% | 13.5만 |
|---|
| 2025.12.30 | ₩79,447 | ₩80,466 | ₩79,018 | ₩79,032 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩78,978 | ₩79,393 | ₩78,308 | ₩78,402 | -0.73% | 13.4만 |
|---|
| 2025.12.26 | ₩80,211 | ₩80,211 | ₩78,134 | ₩78,774 | -1.79% | 8.3만 |
|---|
| 2025.12.24 | ₩78,697 | ₩78,951 | ₩77,973 | ₩78,790 | +0.12% | 5.3만 |
|---|
| 2025.12.23 | ₩79,139 | ₩79,742 | ₩78,297 | ₩79,072 | -0.08% | 13.1만 |
|---|
| 2025.12.22 | ₩81,377 | ₩81,551 | ₩79,407 | ₩79,836 | -1.89% | 17.3만 |
|---|
| 2025.12.19 | ₩79,514 | ₩80,586 | ₩78,536 | ₩79,729 | +0.27% | 15.8만 |
|---|
| 2025.12.18 | ₩80,037 | ₩80,492 | ₩75,802 | ₩76,030 | -5.01% | 16.7만 |
|---|
| 2025.12.17 | ₩79,514 | ₩81,685 | ₩76,860 | ₩77,142 | -2.98% | 17.1만 |
|---|
| 2025.12.16 | ₩78,938 | ₩79,704 | ₩78,589 | ₩79,340 | +0.51% | 12.2만 |
|---|
| 2025.12.15 | ₩81,591 | ₩81,752 | ₩77,343 | ₩77,852 | -4.58% | 12.9만 |
|---|
| 2025.12.12 | ₩84,272 | ₩84,593 | ₩81,350 | ₩81,993 | -2.70% | 11.9만 |
|---|
| 2025.12.11 | ₩82,623 | ₩83,856 | ₩81,752 | ₩83,842 | +1.47% | 14.9만 |
|---|
| 2025.12.10 | ₩85,371 | ₩87,059 | ₩84,426 | ₩85,103 | -0.31% | 13만 |
|---|
| 2025.12.09 | ₩82,449 | ₩87,431 | ₩82,328 | ₩85,470 | +3.66% | 11만 |
|---|
| 2025.12.08 | ₩82,851 | ₩83,910 | ₩81,980 | ₩82,891 | +0.05% | 7.1만 |
|---|
| 2025.12.05 | ₩81,766 | ₩83,106 | ₩80,157 | ₩81,251 | -0.63% | 3.6만 |
|---|
| 2025.12.04 | ₩85,465 | ₩85,465 | ₩82,757 | ₩84,004 | -1.71% | 11.9만 |
|---|
| 2025.12.03 | ₩85,237 | ₩85,344 | ₩80,707 | ₩84,995 | -0.28% | 10.6만 |
|---|
| 2025.12.02 | ₩77,772 | ₩84,299 | ₩77,276 | ₩81,779 | +5.15% | 13.5만 |
|---|
| 2025.12.01 | ₩76,793 | ₩77,732 | ₩73,912 | ₩74,542 | -2.93% | 9.2만 |
|---|
| 2025.11.28 | ₩79,742 | ₩83,816 | ₩79,742 | ₩80,546 | +1.01% | 2.4만 |
|---|
| 2025.11.26 | ₩78,764 | ₩80,746 | ₩74,100 | ₩80,412 | +2.09% | 5.7만 |
|---|
| 2025.11.25 | ₩78,723 | ₩78,723 | ₩75,985 | ₩78,455 | -0.34% | 7.8만 |
|---|
| 2025.11.24 | ₩73,296 | ₩78,804 | ₩73,296 | ₩78,804 | +7.52% | 6.7만 |
|---|
| 2025.11.21 | ₩74,555 | ₩75,413 | ₩72,264 | ₩73,724 | -1.11% | 10.4만 |
|---|
| 2025.11.20 | ₩80,479 | ₩81,042 | ₩75,681 | ₩76,137 | -5.40% | 6.9만 |
|---|
| 2025.11.19 | ₩79,594 | ₩81,833 | ₩77,490 | ₩79,072 | -0.66% | 17.3만 |
|---|
| 2025.11.18 | ₩78,737 | ₩81,806 | ₩76,901 | ₩79,566 | +1.05% | 8.6만 |
|---|
| 2025.11.17 | ₩83,240 | ₩85,692 | ₩77,772 | ₩78,777 | -5.36% | 16.8만 |
|---|
| 2025.11.14 | ₩84,995 | ₩86,845 | ₩83,776 | ₩84,178 | -0.96% | 8.6만 |
|---|
| 2025.11.13 | ₩91,737 | ₩92,742 | ₩86,671 | ₩87,019 | -5.14% | 4.9만 |
|---|
| 2025.11.12 | ₩94,618 | ₩94,739 | ₩90,528 | ₩90,863 | -3.97% | 5.9만 |
|---|
| 2025.11.11 | ₩95,248 | ₩95,248 | ₩92,474 | ₩92,474 | -2.91% | 3.5만 |
|---|
| 2025.11.10 | ₩93,801 | ₩95,985 | ₩93,801 | ₩95,328 | +1.63% | 2.8만 |
|---|
| 2025.11.07 | ₩89,083 | ₩93,238 | ₩88,467 | ₩93,077 | +4.48% | 5.9만 |
|---|
| 2025.11.06 | ₩92,621 | ₩92,621 | ₩89,549 | ₩89,815 | -3.03% | 3.5만 |
|---|
| 2025.11.05 | ₩92,407 | ₩93,734 | ₩91,160 | ₩93,183 | +0.84% | 5.4만 |
|---|
| 2025.11.04 | ₩93,827 | ₩94,444 | ₩88,158 | ₩89,780 | -4.31% | 10.7만 |
|---|
| 2025.11.03 | ₩97,446 | ₩98,123 | ₩95,355 | ₩96,003 | -1.48% | 5.7만 |
|---|
| 2025.10.31 | ₩100,234 | ₩101,131 | ₩99,278 | ₩100,341 | +0.11% | 3.2만 |
|---|
| 2025.10.30 | ₩99,175 | ₩99,202 | ₩96,803 | ₩96,803 | -2.39% | 6.2만 |
|---|
| 2025.10.29 | ₩103,530 | ₩104,040 | ₩100,220 | ₩101,708 | -1.76% | 4.6만 |
|---|
| 2025.10.28 | ₩105,072 | ₩106,211 | ₩103,463 | ₩103,463 | -1.53% | 1.7만 |
|---|
| 2025.10.27 | ₩104,710 | ₩106,532 | ₩104,040 | ₩105,605 | +0.85% | 3.9만 |
|---|
| 2025.10.24 | ₩100,756 | ₩101,493 | ₩99,657 | ₩100,662 | -0.09% | 5.3만 |
|---|
| 2025.10.23 | ₩99,724 | ₩100,917 | ₩98,719 | ₩100,167 | +0.44% | 3.6만 |
|---|
| 2025.10.22 | ₩99,523 | ₩99,523 | ₩97,299 | ₩97,325 | -2.21% | 3.9만 |
|---|
| 2025.10.21 | ₩98,585 | ₩103,785 | ₩98,036 | ₩102,005 | +3.47% | 6.1만 |
|---|
| 2025.10.20 | ₩99,845 | ₩101,075 | ₩99,068 | ₩100,662 | +0.82% | 4.9만 |
|---|
| 2025.10.17 | ₩95,824 | ₩97,178 | ₩94,243 | ₩96,039 | +0.22% | 8.8만 |
|---|
| 2025.10.16 | ₩100,957 | ₩101,373 | ₩97,218 | ₩97,961 | -2.97% | 7.5만 |
|---|
| 2025.10.15 | ₩102,150 | ₩102,686 | ₩99,912 | ₩100,341 | -1.77% | 4.4만 |
|---|
| 2025.10.14 | ₩101,855 | ₩103,568 | ₩99,671 | ₩102,708 | +0.84% | 8.9만 |
|---|
| 2025.10.13 | ₩106,010 | ₩106,305 | ₩103,852 | ₩106,088 | +0.07% | 3.6만 |
|---|
| 2025.10.10 | ₩111,612 | ₩112,428 | ₩105,085 | ₩106,211 | -4.84% | 6.3만 |
|---|