시장 데이터를 불러오는 중
전체 종목
WisdomTree Bitcoin Fund 과거 주가
WisdomTree Bitcoin Fund · BTCW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Bitcoin Fund · BTCW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,028 | ₩117,028 | ₩116,546 | ₩116,546 | -0.41% | 7.3천 |
| 2026.10.08 | ₩116,411 | ₩117,069 | ₩115,674 | ₩115,701 | -0.61% | 2.1만 |
| 2026.10.07 | ₩117,914 | ₩118,115 | ₩117,900 | ₩118,115 | +0.17% | 6천 |
| 2026.10.06 | ₩122,313 | ₩122,313 | ₩121,093 | ₩121,374 | -0.77% | 8.7천 |
| 2026.10.05 | ₩121,911 | ₩121,911 | ₩120,704 | ₩121,414 | -0.41% | 1.9만 |
| 2026.10.02 | ₩122,742 | ₩122,742 | ₩119,215 | ₩119,376 | -2.74% | 2.2천 |
| 2026.10.01 | ₩118,269 | ₩120,355 | ₩118,269 | ₩119,979 | +1.45% | 2.7천 |
| 2026.09.30 | ₩120,650 | ₩120,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,410 |
| -1.86% |
| 4.5천 |
| 2026.09.29 | ₩119,335 | ₩119,335 | ₩118,182 | ₩118,464 | -0.73% | 1.6천 |
|---|
| 2026.09.28 | ₩118,383 | ₩118,651 | ₩116,975 | ₩118,128 | -0.22% | 7천 |
|---|
| 2026.09.25 | ₩118,745 | ₩119,121 | ₩117,900 | ₩118,946 | +0.17% | 2.2만 |
|---|
| 2026.09.24 | ₩118,934 | ₩119,791 | ₩118,759 | ₩119,523 | +0.50% | 2천 |
|---|
| 2026.09.23 | ₩121,441 | ₩121,441 | ₩119,470 | ₩119,805 | -1.35% | 3.3천 |
|---|
| 2026.09.22 | ₩121,495 | ₩122,702 | ₩121,455 | ₩122,206 | +0.59% | 6천 |
|---|
| 2026.09.21 | ₩120,368 | ₩122,581 | ₩120,368 | ₩122,581 | +1.84% | 1.1만 |
|---|
| 2026.09.18 | ₩112,160 | ₩115,352 | ₩112,160 | ₩115,070 | +2.60% | 1.7만 |
|---|
| 2026.09.17 | ₩107,814 | ₩108,773 | ₩107,800 | ₩108,458 | +0.60% | 6.6천 |
|---|
| 2026.09.16 | ₩107,009 | ₩107,706 | ₩107,009 | ₩107,706 | +0.65% | 6.1천 |
|---|
| 2026.09.15 | ₩108,753 | ₩109,048 | ₩107,143 | ₩107,814 | -0.86% | 3.8만 |
|---|
| 2026.09.14 | ₩111,140 | ₩111,985 | ₩111,073 | ₩111,985 | +0.76% | 2.4천 |
|---|
| 2026.09.11 | ₩109,826 | ₩112,952 | ₩109,343 | ₩109,450 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩108,873 | ₩109,571 | ₩108,820 | ₩109,262 | +0.36% | 8.3천 |
|---|
| 2026.09.09 | ₩112,361 | ₩112,361 | ₩110,791 | ₩110,832 | -1.36% | 2.4만 |
|---|
| 2026.09.08 | ₩110,966 | ₩111,663 | ₩109,987 | ₩111,154 | +0.17% | 2.5만 |
|---|
| 2026.09.04 | ₩112,428 | ₩113,206 | ₩111,596 | ₩113,206 | +0.69% | 1.1만 |
|---|
| 2026.09.03 | ₩111,234 | ₩116,022 | ₩111,234 | ₩115,942 | +4.23% | 11.5만 |
|---|
| 2026.09.02 | ₩108,820 | ₩109,692 | ₩108,592 | ₩109,571 | +0.69% | 2만 |
|---|
| 2026.09.01 | ₩110,295 | ₩110,295 | ₩108,632 | ₩109,517 | -0.71% | 2.2천 |
|---|
| 2026.08.31 | ₩110,818 | ₩112,206 | ₩110,201 | ₩111,838 | +0.92% | 7천 |
|---|
| 2026.08.28 | ₩112,642 | ₩113,112 | ₩108,967 | ₩109,866 | -2.46% | 2.8만 |
|---|
| 2026.08.27 | ₩112,294 | ₩114,574 | ₩111,999 | ₩113,286 | +0.88% | 1.1만 |
|---|
| 2026.08.26 | ₩110,550 | ₩111,288 | ₩110,550 | ₩111,288 | +0.67% | 3.1천 |
|---|
| 2026.08.25 | ₩111,529 | ₩112,388 | ₩110,778 | ₩111,864 | +0.30% | 3.6만 |
|---|
| 2026.08.24 | ₩112,039 | ₩113,233 | ₩110,537 | ₩111,636 | -0.36% | 1.9만 |
|---|
| 2026.08.21 | ₩109,329 | ₩110,174 | ₩108,149 | ₩109,245 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩101,885 | ₩103,146 | ₩101,308 | ₩103,092 | +1.18% | 7.8천 |
|---|
| 2026.08.19 | ₩92,134 | ₩98,626 | ₩92,080 | ₩97,043 | +5.33% | 9.5천 |
|---|
| 2026.08.18 | ₩90,846 | ₩92,134 | ₩90,846 | ₩91,564 | +0.79% | 6.2천 |
|---|
| 2026.08.17 | ₩90,182 | ₩91,262 | ₩90,169 | ₩91,101 | +1.02% | 4.7천 |
|---|
| 2026.08.14 | ₩88,579 | ₩89,411 | ₩88,566 | ₩89,156 | +0.65% | 2.9천 |
|---|
| 2026.08.13 | ₩89,961 | ₩90,350 | ₩89,089 | ₩89,720 | -0.27% | 3천 |
|---|
| 2026.08.12 | ₩90,189 | ₩90,189 | ₩89,706 | ₩89,773 | -0.46% | 9.1천 |
|---|
| 2026.08.11 | ₩90,524 | ₩90,524 | ₩89,518 | ₩89,948 | -0.64% | 1.4만 |
|---|
| 2026.08.10 | ₩91,866 | ₩91,866 | ₩90,323 | ₩90,591 | -1.39% | 3.8만 |
|---|
| 2026.08.07 | ₩92,241 | ₩92,489 | ₩91,597 | ₩92,094 | -0.16% | 9.6천 |
|---|
| 2026.08.06 | ₩90,967 | ₩91,906 | ₩90,967 | ₩91,329 | +0.40% | 9.3만 |
|---|
| 2026.08.05 | ₩90,927 | ₩91,919 | ₩90,927 | ₩91,785 | +0.94% | 5.9만 |
|---|
| 2026.08.04 | ₩90,323 | ₩91,208 | ₩90,256 | ₩90,967 | +0.71% | 1.8만 |
|---|
| 2026.08.03 | ₩88,579 | ₩90,699 | ₩88,579 | ₩90,444 | +2.10% | 1.3만 |
|---|
| 2026.07.31 | ₩90,055 | ₩90,055 | ₩88,378 | ₩89,089 | -1.07% | 4.8만 |
|---|
| 2026.07.30 | ₩91,638 | ₩91,799 | ₩91,597 | ₩91,799 | +0.18% | 1.7천 |
|---|
| 2026.07.29 | ₩90,886 | ₩91,343 | ₩89,961 | ₩90,001 | -0.97% | 7.6천 |
|---|
| 2026.07.28 | ₩89,666 | ₩90,417 | ₩89,666 | ₩90,390 | +0.81% | 3.8만 |
|---|
| 2026.07.27 | ₩92,711 | ₩92,711 | ₩91,436 | ₩92,027 | -0.74% | 3.7천 |
|---|
| 2026.07.24 | ₩90,900 | ₩90,900 | ₩90,269 | ₩90,854 | -0.05% | 6천 |
|---|
| 2026.07.23 | ₩92,214 | ₩92,295 | ₩91,611 | ₩91,812 | -0.44% | 2만 |
|---|
| 2026.07.22 | ₩92,952 | ₩93,743 | ₩92,952 | ₩93,408 | +0.49% | 1.1만 |
|---|
| 2026.07.21 | ₩94,039 | ₩94,817 | ₩93,743 | ₩94,173 | +0.14% | 1.6만 |
|---|
| 2026.07.20 | ₩91,343 | ₩93,100 | ₩90,980 | ₩92,295 | +1.04% | 2.5만 |
|---|
| 2026.07.17 | ₩89,049 | ₩91,128 | ₩88,647 | ₩90,905 | +2.08% | 1.1만 |
|---|
| 2026.07.16 | ₩90,927 | ₩91,785 | ₩90,752 | ₩91,021 | +0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩92,536 | ₩92,737 | ₩91,825 | ₩92,019 | -0.56% | 1.3만 |
|---|
| 2026.07.14 | ₩90,404 | ₩91,839 | ₩90,149 | ₩91,490 | +1.20% | 1.3만 |
|---|
| 2026.07.13 | ₩88,553 | ₩88,995 | ₩87,573 | ₩88,097 | -0.51% | 3.9만 |
|---|
| 2026.07.10 | ₩90,927 | ₩91,396 | ₩90,283 | ₩90,518 | -0.45% | 1만 |
|---|
| 2026.07.09 | ₩88,727 | ₩89,589 | ₩88,727 | ₩89,559 | +0.94% | 7.6천 |
|---|
| 2026.07.08 | ₩87,520 | ₩88,204 | ₩87,104 | ₩88,110 | +0.67% | 3.1만 |
|---|
| 2026.07.07 | ₩89,331 | ₩90,846 | ₩89,035 | ₩90,444 | +1.25% | 5.6만 |
|---|
| 2026.07.06 | ₩87,292 | ₩90,471 | ₩87,158 | ₩90,176 | +3.30% | 16만 |
|---|
| 2026.07.02 | ₩87,627 | ₩87,922 | ₩86,809 | ₩87,050 | -0.66% | 4.6천 |
|---|
| 2026.07.01 | ₩83,161 | ₩85,307 | ₩83,161 | ₩85,025 | +2.24% | 8.9천 |
|---|
| 2026.06.30 | ₩82,852 | ₩83,456 | ₩82,423 | ₩83,161 | +0.37% | 7.7천 |
|---|
| 2026.06.29 | ₩84,891 | ₩85,655 | ₩83,697 | ₩85,521 | +0.74% | 1.1만 |
|---|
| 2026.06.26 | ₩83,791 | ₩85,696 | ₩83,791 | ₩84,542 | +0.90% | 5.2천 |
|---|
| 2026.06.25 | ₩86,541 | ₩86,541 | ₩82,812 | ₩83,939 | -3.01% | 2.3만 |
|---|
| 2026.06.24 | ₩87,466 | ₩87,466 | ₩83,952 | ₩84,824 | -3.02% | 1.1만 |
|---|
| 2026.06.23 | ₩88,338 | ₩88,794 | ₩88,070 | ₩88,284 | -0.06% | 4천 |
|---|
| 2026.06.22 | ₩92,483 | ₩92,724 | ₩91,128 | ₩91,289 | -1.29% | 4.3천 |
|---|
| 2026.06.18 | ₩91,061 | ₩91,061 | ₩88,258 | ₩89,264 | -1.97% | 13.8만 |
|---|
| 2026.06.17 | ₩92,053 | ₩94,091 | ₩90,913 | ₩91,115 | -1.02% | 2.3만 |
|---|
| 2026.06.16 | ₩93,448 | ₩93,607 | ₩93,059 | ₩93,126 | -0.34% | 4.5천 |
|---|
| 2026.06.15 | ₩94,334 | ₩95,152 | ₩94,334 | ₩94,468 | +0.14% | 5.2천 |
|---|
| 2026.06.12 | ₩89,760 | ₩91,235 | ₩89,404 | ₩90,189 | +0.48% | 1.1만 |
|---|
| 2026.06.11 | ₩88,928 | ₩90,350 | ₩88,432 | ₩90,122 | +1.34% | 6.9천 |
|---|
| 2026.06.10 | ₩88,123 | ₩88,968 | ₩87,560 | ₩87,801 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩88,405 | ₩88,469 | ₩86,299 | ₩88,043 | -0.41% | 1.9만 |
|---|
| 2026.06.08 | ₩90,135 | ₩90,565 | ₩89,767 | ₩89,881 | -0.28% | 2.5만 |
|---|
| 2026.06.05 | ₩88,030 | ₩88,030 | ₩83,898 | ₩85,429 | -2.95% | 4.2만 |
|---|
| 2026.06.04 | ₩89,532 | ₩91,208 | ₩89,438 | ₩90,149 | +0.69% | 1.3만 |
|---|
| 2026.06.03 | ₩94,863 | ₩94,863 | ₩92,375 | ₩92,751 | -2.23% | 3.6만 |
|---|
| 2026.06.02 | ₩97,687 | ₩97,687 | ₩94,951 | ₩95,246 | -2.50% | 9.6천 |
|---|
| 2026.06.01 | ₩101,831 | ₩101,831 | ₩100,611 | ₩101,335 | -0.49% | 6.8천 |
|---|
| 2026.05.29 | ₩102,958 | ₩104,756 | ₩102,864 | ₩104,058 | +1.07% | 2.7만 |
|---|
| 2026.05.28 | ₩103,280 | ₩104,387 | ₩102,837 | ₩103,978 | +0.68% | 6.4천 |
|---|
| 2026.05.27 | ₩105,976 | ₩106,741 | ₩105,882 | ₩106,338 | +0.34% | 3천 |
|---|
| 2026.05.26 | ₩109,463 | ₩110,456 | ₩107,378 | ₩107,653 | -1.65% | 5천 |
|---|
| 2026.05.22 | ₩108,545 | ₩108,726 | ₩107,520 | ₩107,520 | -0.94% | 700 |
|---|
| 2026.05.21 | ₩109,463 | ₩110,469 | ₩108,932 | ₩110,156 | +0.63% | 3천 |
|---|
| 2026.05.20 | ₩109,343 | ₩110,443 | ₩109,343 | ₩110,121 | +0.71% | 4.8천 |
|---|
| 2026.05.19 | ₩108,766 | ₩109,007 | ₩108,015 | ₩108,820 | +0.05% | 4.1천 |
|---|
| 2026.05.18 | ₩109,370 | ₩109,370 | ₩107,854 | ₩108,940 | -0.39% | 1.1만 |
|---|
| 2026.05.15 | ₩111,757 | ₩112,213 | ₩111,757 | ₩112,213 | +0.41% | 5.8천 |
|---|
| 2026.05.14 | ₩113,065 | ₩116,264 | ₩113,065 | ₩115,580 | +2.22% | 7.4천 |
|---|
| 2026.05.13 | ₩113,541 | ₩113,541 | ₩111,791 | ₩112,964 | -0.51% | 1.8만 |
|---|
| 2026.05.12 | ₩114,601 | ₩114,695 | ₩113,340 | ₩114,668 | +0.06% | 5.5천 |
|---|
| 2026.05.11 | ₩114,453 | ₩116,478 | ₩114,158 | ₩116,304 | +1.62% | 4.5천 |
|---|
| 2026.05.08 | ₩112,857 | ₩114,051 | ₩112,709 | ₩113,644 | +0.70% | 2.5천 |
|---|
| 2026.05.07 | ₩114,401 | ₩114,401 | ₩112,844 | ₩113,729 | -0.59% | 2.5만 |
|---|
| 2026.05.06 | ₩115,835 | ₩116,277 | ₩115,278 | ₩115,620 | -0.19% | 9.5천 |
|---|
| 2026.05.05 | ₩115,070 | ₩115,929 | ₩115,070 | ₩115,848 | +0.68% | 5.8만 |
|---|
| 2026.05.04 | ₩111,960 | ₩114,239 | ₩111,475 | ₩113,635 | +1.50% | 4.2만 |
|---|
| 2026.05.01 | ₩111,140 | ₩111,905 | ₩111,073 | ₩111,274 | +0.12% | 1.6만 |
|---|
| 2026.04.30 | ₩108,310 | ₩108,444 | ₩108,137 | ₩108,444 | +0.12% | 2.6천 |
|---|
| 2026.04.29 | ₩109,061 | ₩109,061 | ₩106,271 | ₩107,156 | -1.75% | 1.3만 |
|---|
| 2026.04.28 | ₩107,975 | ₩108,310 | ₩107,478 | ₩108,310 | +0.31% | 1.3천 |
|---|
| 2026.04.27 | ₩110,235 | ₩111,080 | ₩108,565 | ₩109,034 | -1.09% | 2.8만 |
|---|
| 2026.04.24 | ₩111,033 | ₩111,100 | ₩109,987 | ₩110,129 | -0.81% | 1.5만 |
|---|
| 2026.04.23 | ₩110,201 | ₩111,556 | ₩109,410 | ₩110,174 | -0.02% | 1.8만 |
|---|
| 2026.04.22 | ₩111,475 | ₩112,334 | ₩111,475 | ₩111,999 | +0.47% | 1.2만 |
|---|
| 2026.04.21 | ₩107,897 | ₩108,565 | ₩106,231 | ₩106,413 | -1.37% | 6.5천 |
|---|
| 2026.04.20 | ₩106,876 | ₩108,551 | ₩106,204 | ₩108,377 | +1.40% | 7.1천 |
|---|
| 2026.04.17 | ₩108,887 | ₩111,073 | ₩108,283 | ₩109,933 | +0.96% | 14.2만 |
|---|
| 2026.04.16 | ₩103,978 | ₩107,022 | ₩103,978 | ₩107,022 | +2.93% | 1만 |
|---|
| 2026.04.15 | ₩104,930 | ₩106,499 | ₩104,474 | ₩106,499 | +1.50% | 9.7천 |
|---|
| 2026.04.14 | ₩105,708 | ₩107,224 | ₩104,984 | ₩105,466 | -0.23% | 1.8만 |
|---|
| 2026.04.13 | ₩101,054 | ₩104,246 | ₩100,933 | ₩104,152 | +3.07% | 8.4천 |
|---|
| 2026.04.10 | ₩102,717 | ₩103,905 | ₩102,596 | ₩103,905 | +1.16% | 7.7천 |
|---|
| 2026.04.09 | ₩100,772 | ₩102,851 | ₩100,262 | ₩102,448 | +1.66% | 1.1만 |
|---|
| 2026.04.08 | ₩102,824 | ₩103,025 | ₩100,576 | ₩101,295 | -1.49% | 2.3만 |
|---|
| 2026.04.07 | ₩97,204 | ₩97,932 | ₩96,346 | ₩97,932 | +0.75% | 1.2만 |
|---|
| 2026.04.06 | ₩98,693 | ₩99,323 | ₩98,277 | ₩99,015 | +0.33% | 9.2만 |
|---|
| 2026.04.02 | ₩93,542 | ₩95,581 | ₩93,489 | ₩95,125 | +1.69% | 1.5만 |
|---|
| 2026.04.01 | ₩97,137 | ₩98,069 | ₩96,439 | ₩96,666 | -0.48% | 1만 |
|---|
| 2026.03.31 | ₩94,924 | ₩96,252 | ₩94,562 | ₩96,185 | +1.33% | 4.6만 |
|---|
| 2026.03.30 | ₩96,292 | ₩96,292 | ₩94,165 | ₩94,347 | -2.02% | 9.6천 |
|---|
| 2026.03.27 | ₩94,132 | ₩94,132 | ₩93,020 | ₩93,607 | -0.56% | 1.1만 |
|---|
| 2026.03.26 | ₩98,384 | ₩99,015 | ₩96,889 | ₩97,258 | -1.15% | 1.6만 |
|---|
| 2026.03.25 | ₩101,885 | ₩101,885 | ₩100,316 | ₩100,584 | -1.28% | 1.8만 |
|---|
| 2026.03.24 | ₩100,115 | ₩100,115 | ₩97,955 | ₩98,304 | -1.81% | 1.2만 |
|---|
| 2026.03.23 | ₩100,396 | ₩101,563 | ₩99,873 | ₩100,209 | -0.19% | 1.3만 |
|---|
| 2026.03.20 | ₩100,141 | ₩100,141 | ₩98,615 | ₩99,632 | -0.51% | 8.4천 |
|---|
| 2026.03.19 | ₩98,250 | ₩100,074 | ₩97,580 | ₩99,726 | +1.50% | 2.2만 |
|---|
| 2026.03.18 | ₩102,636 | ₩102,958 | ₩100,745 | ₩100,866 | -1.73% | 5.5만 |
|---|
| 2026.03.17 | ₩104,648 | ₩106,244 | ₩104,299 | ₩105,855 | +1.15% | 1.5만 |
|---|
| 2026.03.16 | ₩104,849 | ₩105,601 | ₩103,870 | ₩105,051 | +0.19% | 2.6만 |
|---|
| 2026.03.13 | ₩103,682 | ₩104,930 | ₩100,638 | ₩101,054 | -2.54% | 11.8만 |
|---|
| 2026.03.12 | ₩99,846 | ₩100,141 | ₩98,626 | ₩99,994 | +0.15% | 3.6만 |
|---|
| 2026.03.11 | ₩100,128 | ₩101,174 | ₩98,894 | ₩100,316 | +0.19% | 4.3만 |
|---|
| 2026.03.10 | ₩100,624 | ₩101,536 | ₩98,492 | ₩99,444 | -1.17% | 1.9만 |
|---|
| 2026.03.09 | ₩97,600 | ₩98,572 | ₩97,097 | ₩98,009 | +0.42% | 5.9만 |
|---|
| 2026.03.06 | ₩97,868 | ₩97,928 | ₩96,238 | ₩96,694 | -1.20% | 2.5만 |
|---|
| 2026.03.05 | ₩103,025 | ₩103,280 | ₩100,262 | ₩101,134 | -1.84% | 7.4만 |
|---|
| 2026.03.04 | ₩101,885 | ₩105,010 | ₩101,349 | ₩103,615 | +1.70% | 17.4만 |
|---|
| 2026.03.03 | ₩95,273 | ₩97,767 | ₩94,092 | ₩96,936 | +1.75% | 3.7만 |
|---|
| 2026.03.02 | ₩93,059 | ₩98,854 | ₩93,059 | ₩98,183 | +5.51% | 4.4만 |
|---|
| 2026.02.27 | ₩93,985 | ₩94,132 | ₩92,469 | ₩93,180 | -0.86% | 2.5만 |
|---|
| 2026.02.26 | ₩96,735 | ₩96,735 | ₩94,629 | ₩95,675 | -1.10% | 15.9만 |
|---|
| 2026.02.25 | ₩94,682 | ₩98,518 | ₩94,079 | ₩98,277 | +3.80% | 3.8만 |
|---|
| 2026.02.24 | ₩89,424 | ₩91,872 | ₩89,129 | ₩91,557 | +2.38% | 4.6만 |
|---|
| 2026.02.23 | ₩93,757 | ₩93,958 | ₩90,658 | ₩91,463 | -2.45% | 7.2만 |
|---|
| 2026.02.20 | ₩95,045 | ₩96,533 | ₩94,508 | ₩96,118 | +1.13% | 4.9만 |
|---|
| 2026.02.19 | ₩93,372 | ₩95,286 | ₩93,372 | ₩95,286 | +2.05% | 1.1만 |
|---|
| 2026.02.18 | ₩95,138 | ₩96,882 | ₩93,886 | ₩93,971 | -1.23% | 2.6만 |
|---|
| 2026.02.17 | ₩96,574 | ₩96,708 | ₩94,521 | ₩96,198 | -0.39% | 4.6만 |
|---|
| 2026.02.13 | ₩95,554 | ₩98,586 | ₩94,937 | ₩97,647 | +2.19% | 6.5만 |
|---|
| 2026.02.12 | ₩96,520 | ₩96,641 | ₩92,603 | ₩92,805 | -3.85% | 3.6만 |
|---|
| 2026.02.11 | ₩96,560 | ₩96,560 | ₩93,381 | ₩95,849 | -0.74% | 10.3만 |
|---|
| 2026.02.10 | ₩98,264 | ₩99,256 | ₩96,587 | ₩97,647 | -0.63% | 3.4만 |
|---|
| 2026.02.09 | ₩97,848 | ₩101,027 | ₩97,553 | ₩100,517 | +2.73% | 4.6만 |
|---|
| 2026.02.06 | ₩95,380 | ₩101,375 | ₩95,313 | ₩99,444 | +4.26% | 22.6만 |
|---|
| 2026.02.05 | ₩99,377 | ₩100,222 | ₩88,814 | ₩90,430 | -9.00% | 12.3만 |
|---|
| 2026.02.04 | ₩106,794 | ₩106,982 | ₩102,435 | ₩104,206 | -2.42% | 11.9만 |
|---|
| 2026.02.03 | ₩111,328 | ₩111,328 | ₩103,454 | ₩108,471 | -2.57% | 10.9만 |
|---|
| 2026.02.02 | ₩110,711 | ₩112,616 | ₩110,362 | ₩110,738 | +0.02% | 13.7만 |
|---|
| 2026.01.30 | ₩117,686 | ₩119,872 | ₩117,089 | ₩118,879 | +1.01% | 9.9만 |
|---|
| 2026.01.29 | ₩124,553 | ₩124,553 | ₩118,175 | ₩119,322 | -4.20% | 4.2만 |
|---|
| 2026.01.28 | ₩127,719 | ₩127,893 | ₩126,069 | ₩126,337 | -1.08% | 1.7만 |
|---|
| 2026.01.27 | ₩125,237 | ₩126,780 | ₩123,963 | ₩126,780 | +1.23% | 1.2만 |
|---|
| 2026.01.26 | ₩124,446 | ₩126,029 | ₩123,936 | ₩124,365 | -0.06% | 2만 |
|---|
| 2026.01.23 | ₩127,155 | ₩129,221 | ₩125,908 | ₩127,035 | -0.09% | 4만 |
|---|
| 2026.01.22 | ₩127,142 | ₩127,558 | ₩125,841 | ₩126,874 | -0.21% | 3.1만 |
|---|
| 2026.01.21 | ₩127,035 | ₩128,309 | ₩123,789 | ₩128,014 | +0.77% | 3.4만 |
|---|
| 2026.01.20 | ₩129,060 | ₩129,081 | ₩126,587 | ₩127,142 | -1.49% | 2.8만 |
|---|
| 2026.01.16 | ₩135,994 | ₩136,155 | ₩133,996 | ₩135,753 | -0.18% | 14.2만 |
|---|
| 2026.01.15 | ₩137,550 | ₩137,550 | ₩135,136 | ₩135,243 | -1.68% | 2.4만 |
|---|
| 2026.01.14 | ₩135,793 | ₩138,905 | ₩135,579 | ₩138,851 | +2.25% | 2.2만 |
|---|
| 2026.01.13 | ₩131,394 | ₩134,251 | ₩131,139 | ₩134,117 | +2.07% | 2.9만 |
|---|
| 2026.01.12 | ₩128,979 | ₩131,085 | ₩128,979 | ₩129,891 | +0.71% | 3.6만 |
|---|
| 2026.01.09 | ₩128,014 | ₩130,388 | ₩128,014 | ₩128,161 | +0.12% | 1.4만 |
|---|
| 2026.01.08 | ₩128,215 | ₩129,784 | ₩128,121 | ₩128,953 | +0.58% | 1.9만 |
|---|
| 2026.01.07 | ₩129,771 | ₩130,213 | ₩129,006 | ₩129,181 | -0.45% | 1.2만 |
|---|
| 2026.01.06 | ₩133,620 | ₩133,795 | ₩129,570 | ₩131,340 | -1.71% | 7만 |
|---|
| 2026.01.05 | ₩131,662 | ₩134,599 | ₩131,260 | ₩133,862 | +1.67% | 5만 |
|---|
| 2026.01.02 | ₩126,230 | ₩129,234 | ₩126,096 | ₩127,531 | +1.03% | 8.3만 |
|---|
| 2025.12.31 | ₩126,190 | ₩126,216 | ₩123,842 | ₩124,312 | -1.49% | 9.2만 |
|---|
| 2025.12.30 | ₩125,076 | ₩126,914 | ₩124,660 | ₩124,727 | -0.28% | 5.1만 |
|---|
| 2025.12.29 | ₩124,204 | ₩125,049 | ₩123,534 | ₩123,587 | -0.50% | 2만 |
|---|
| 2025.12.26 | ₩126,257 | ₩126,377 | ₩122,890 | ₩124,191 | -1.64% | 5.3만 |
|---|
| 2025.12.24 | ₩123,842 | ₩124,258 | ₩123,037 | ₩123,896 | +0.04% | 2.7만 |
|---|
| 2025.12.23 | ₩124,473 | ₩125,063 | ₩122,970 | ₩124,392 | -0.06% | 4.9천 |
|---|
| 2025.12.22 | ₩127,799 | ₩127,799 | ₩124,870 | ₩125,371 | -1.90% | 1.8만 |
|---|
| 2025.12.19 | ₩124,942 | ₩126,887 | ₩124,084 | ₩124,902 | -0.03% | 1.2만 |
|---|
| 2025.12.18 | ₩125,640 | ₩126,096 | ₩120,087 | ₩120,476 | -4.11% | 1.6만 |
|---|
| 2025.12.17 | ₩124,553 | ₩128,027 | ₩121,441 | ₩122,018 | -2.04% | 1.3만 |
|---|
| 2025.12.16 | ₩123,440 | ₩124,888 | ₩123,400 | ₩124,419 | +0.79% | 2만 |
|---|
| 2025.12.15 | ₩126,981 | ₩127,517 | ₩121,039 | ₩121,777 | -4.10% | 3.6만 |
|---|
| 2025.12.12 | ₩131,260 | ₩131,588 | ₩127,155 | ₩128,235 | -2.30% | 5.2천 |
|---|
| 2025.12.11 | ₩128,081 | ₩130,448 | ₩126,967 | ₩130,448 | +1.85% | 1.4만 |
|---|
| 2025.12.10 | ₩130,629 | ₩134,130 | ₩130,294 | ₩131,501 | +0.67% | 1.9만 |
|---|
| 2025.12.09 | ₩128,657 | ₩134,479 | ₩128,242 | ₩132,386 | +2.90% | 2.5만 |
|---|
| 2025.12.08 | ₩129,663 | ₩129,663 | ₩127,504 | ₩129,046 | -0.48% | 3.2만 |
|---|
| 2025.12.05 | ₩128,309 | ₩129,355 | ₩125,640 | ₩126,992 | -1.03% | 1.2만 |
|---|
| 2025.12.04 | ₩131,903 | ₩132,184 | ₩129,556 | ₩131,541 | -0.27% | 9.8천 |
|---|
| 2025.12.03 | ₩131,099 | ₩132,829 | ₩130,616 | ₩132,145 | +0.80% | 3.2만 |
|---|
| 2025.12.02 | ₩125,935 | ₩130,965 | ₩125,680 | ₩129,409 | +2.76% | 3.1만 |
|---|
| 2025.12.01 | ₩122,461 | ₩122,957 | ₩119,335 | ₩121,549 | -0.74% | 2.9만 |
|---|
| 2025.11.28 | ₩132,199 | ₩132,199 | ₩128,309 | ₩128,671 | -2.67% | 3만 |
|---|
| 2025.11.26 | ₩124,003 | ₩128,269 | ₩123,359 | ₩127,732 | +3.01% | 4.1만 |
|---|
| 2025.11.25 | ₩123,856 | ₩124,459 | ₩122,353 | ₩124,097 | +0.19% | 3.8만 |
|---|
| 2025.11.24 | ₩122,045 | ₩126,699 | ₩121,119 | ₩126,619 | +3.75% | 3.6만 |
|---|
| 2025.11.21 | ₩118,832 | ₩121,495 | ₩117,028 | ₩120,140 | +1.10% | 9만 |
|---|
| 2025.11.20 | ₩129,905 | ₩129,985 | ₩122,072 | ₩122,662 | -5.58% | 7.5만 |
|---|
| 2025.11.19 | ₩129,409 | ₩131,045 | ₩125,801 | ₩127,102 | -1.78% | 5.6만 |
|---|
| 2025.11.18 | ₩130,240 | ₩133,030 | ₩129,248 | ₩131,702 | +1.12% | 6.9만 |
|---|
| 2025.11.17 | ₩133,593 | ₩136,276 | ₩129,865 | ₩130,401 | -2.39% | 8.8만 |
|---|
| 2025.11.14 | ₩135,458 | ₩138,275 | ₩133,701 | ₩133,996 | -1.08% | 7.3만 |
|---|
| 2025.11.13 | ₩145,451 | ₩146,698 | ₩139,039 | ₩139,227 | -4.28% | 1.8만 |
|---|
| 2025.11.12 | ₩148,925 | ₩148,925 | ₩143,640 | ₩144,223 | -3.16% | 1.7만 |
|---|
| 2025.11.11 | ₩147,945 | ₩148,106 | ₩146,054 | ₩146,081 | -1.26% | 1.3만 |
|---|
| 2025.11.10 | ₩150,910 | ₩151,044 | ₩148,710 | ₩150,668 | -0.16% | 4.8만 |
|---|
| 2025.11.07 | ₩142,339 | ₩147,449 | ₩141,829 | ₩147,436 | +3.58% | 4만 |
|---|
| 2025.11.06 | ₩146,215 | ₩146,215 | ₩142,781 | ₩143,331 | -1.97% | 3.5만 |
|---|
| 2025.11.05 | ₩145,786 | ₩148,549 | ₩145,544 | ₩147,570 | +1.22% | 6.3만 |
|---|
| 2025.11.04 | ₩147,315 | ₩148,831 | ₩141,480 | ₩143,157 | -2.82% | 3.9만 |
|---|
| 2025.11.03 | ₩152,640 | ₩153,270 | ₩149,890 | ₩151,419 | -0.80% | 2.7만 |
|---|
| 2025.10.31 | ₩156,168 | ₩158,126 | ₩154,518 | ₩155,980 | -0.12% | 4.5만 |
|---|
| 2025.10.30 | ₩153,941 | ₩154,021 | ₩151,044 | ₩151,165 | -1.80% | 5.1만 |
|---|
| 2025.10.29 | ₩161,302 | ₩161,302 | ₩155,336 | ₩157,026 | -2.65% | 9.1만 |
|---|
| 2025.10.28 | ₩163,545 | ₩164,940 | ₩161,278 | ₩161,399 | -1.31% | 4.5만 |
|---|
| 2025.10.27 | ₩163,665 | ₩164,282 | ₩162,767 | ₩163,424 | -0.15% | 1.4만 |
|---|
| 2025.10.24 | ₩158,139 | ₩158,139 | ₩155,953 | ₩157,200 | -0.59% | 2.3만 |
|---|
| 2025.10.23 | ₩155,034 | ₩158,193 | ₩154,786 | ₩156,637 | +1.03% | 5.3만 |
|---|
| 2025.10.22 | ₩153,579 | ₩154,826 | ₩152,680 | ₩153,136 | -0.29% | 9.9만 |
|---|
| 2025.10.21 | ₩154,464 | ₩162,083 | ₩153,834 | ₩158,998 | +2.94% | 5만 |
|---|
| 2025.10.20 | ₩157,334 | ₩158,770 | ₩156,087 | ₩157,549 | +0.14% | 4.2만 |
|---|
| 2025.10.17 | ₩150,091 | ₩152,667 | ₩148,589 | ₩151,258 | +0.78% | 32.2만 |
|---|
| 2025.10.16 | ₩157,911 | ₩158,314 | ₩152,707 | ₩153,713 | -2.66% | 21.7만 |
|---|
| 2025.10.15 | ₩158,582 | ₩159,467 | ₩156,396 | ₩158,072 | -0.32% | 7.2만 |
|---|
| 2025.10.14 | ₩157,348 | ₩161,224 | ₩156,206 | ₩160,004 | +1.69% | 5.6만 |
|---|
| 2025.10.13 | ₩162,592 | ₩164,658 | ₩161,761 | ₩164,645 | +1.26% | 8.3만 |
|---|
| 2025.10.10 | ₩173,484 | ₩174,181 | ₩164,685 | ₩165,543 | -4.58% | 12.6만 |
|---|