시장 데이터를 불러오는 중
전체 종목
Bitwise Dogecoin ETF 과거 주가
Bitwise Dogecoin ETF · BWOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise Dogecoin ETF · BWOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,594 | ₩18,594 | ₩18,545 | ₩18,545 | -0.27% | 100 |
| 2026.10.08 | ₩19,050 | ₩19,050 | ₩18,104 | ₩18,435 | -3.23% | 3.4천 |
| 2026.10.07 | ₩19,305 | ₩19,473 | ₩19,292 | ₩19,473 | +0.87% | 1.3천 |
| 2026.10.06 | ₩21,128 | ₩21,183 | ₩20,620 | ₩20,633 | -2.34% | 900 |
| 2026.10.05 | ₩21,210 | ₩21,210 | ₩20,969 | ₩20,969 | -1.14% | 600 |
| 2026.10.02 | ₩20,137 | ₩20,137 | ₩20,110 | ₩20,117 | -0.10% | 300 |
| 2026.10.01 | ₩20,848 | ₩20,895 | ₩20,812 | ₩20,812 | -0.17% | 400 |
| 2026.09.30 | ₩21,465 | ₩21,465 | ₩20,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,671 |
| -3.70% |
| 2.7천 |
| 2026.09.29 | ₩20,582 | ₩20,582 | ₩20,582 | ₩20,582 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩20,539 | ₩20,539 | ₩20,539 | ₩20,539 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩21,532 | ₩21,599 | ₩21,452 | ₩21,585 | +0.24% | 2.7천 |
|---|
| 2026.09.24 | ₩20,781 | ₩21,338 | ₩20,781 | ₩21,171 | +1.88% | 1.5천 |
|---|
| 2026.09.23 | ₩21,955 | ₩21,955 | ₩20,191 | ₩20,353 | -7.30% | 1.8천 |
|---|
| 2026.09.22 | ₩21,921 | ₩22,096 | ₩21,733 | ₩21,970 | +0.22% | 1.9천 |
|---|
| 2026.09.21 | ₩20,486 | ₩21,707 | ₩20,486 | ₩21,560 | +5.25% | 3.5천 |
|---|
| 2026.09.18 | ₩19,218 | ₩19,332 | ₩19,124 | ₩19,328 | +0.57% | 600 |
|---|
| 2026.09.17 | ₩17,977 | ₩18,004 | ₩17,823 | ₩17,918 | -0.33% | 1.8만 |
|---|
| 2026.09.16 | ₩17,440 | ₩17,648 | ₩17,360 | ₩17,648 | +1.19% | 2.6천 |
|---|
| 2026.09.15 | ₩18,031 | ₩18,031 | ₩17,732 | ₩17,732 | -1.66% | 1.1천 |
|---|
| 2026.09.14 | ₩18,447 | ₩18,616 | ₩18,406 | ₩18,616 | +0.92% | 1.3천 |
|---|
| 2026.09.11 | ₩18,735 | ₩19,252 | ₩18,514 | ₩18,565 | -0.91% | 3.5천 |
|---|
| 2026.09.10 | ₩18,380 | ₩18,464 | ₩18,259 | ₩18,464 | +0.46% | 400 |
|---|
| 2026.09.09 | ₩19,991 | ₩19,991 | ₩19,117 | ₩19,127 | -4.32% | 2.3천 |
|---|
| 2026.09.08 | ₩19,453 | ₩19,895 | ₩19,453 | ₩19,669 | +1.11% | 1.5천 |
|---|
| 2026.09.04 | ₩18,983 | ₩18,983 | ₩18,480 | ₩18,597 | -2.04% | 1.6천 |
|---|
| 2026.09.03 | ₩18,380 | ₩19,734 | ₩18,380 | ₩19,638 | +6.85% | 1.9천 |
|---|
| 2026.09.02 | ₩17,990 | ₩17,990 | ₩17,816 | ₩17,819 | -0.95% | 700 |
|---|
| 2026.09.01 | ₩18,272 | ₩18,284 | ₩18,017 | ₩18,025 | -1.35% | 1.4천 |
|---|
| 2026.08.31 | ₩17,897 | ₩18,353 | ₩17,897 | ₩18,298 | +2.24% | 1.4천 |
|---|
| 2026.08.28 | ₩19,077 | ₩19,184 | ₩18,618 | ₩18,618 | -2.41% | 2.2만 |
|---|
| 2026.08.27 | ₩19,734 | ₩19,815 | ₩19,372 | ₩19,508 | -1.15% | 5.4천 |
|---|
| 2026.08.26 | ₩18,889 | ₩18,916 | ₩18,637 | ₩18,693 | -1.04% | 1.4천 |
|---|
| 2026.08.25 | ₩19,413 | ₩19,654 | ₩19,378 | ₩19,378 | -0.18% | 1.3천 |
|---|
| 2026.08.24 | ₩20,539 | ₩20,539 | ₩19,598 | ₩19,598 | -4.59% | 2.3천 |
|---|
| 2026.08.21 | ₩18,473 | ₩18,697 | ₩18,473 | ₩18,697 | +1.21% | 1.4천 |
|---|
| 2026.08.20 | ₩17,011 | ₩18,272 | ₩16,998 | ₩17,518 | +2.98% | 2.9만 |
|---|
| 2026.08.19 | ₩16,099 | ₩16,099 | ₩16,076 | ₩16,076 | -0.14% | 1.4천 |
|---|
| 2026.08.18 | ₩15,348 | ₩15,488 | ₩15,348 | ₩15,488 | +0.92% | 700 |
|---|
| 2026.08.17 | ₩15,462 | ₩15,462 | ₩15,462 | ₩15,462 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩15,354 | ₩15,354 | ₩15,354 | ₩15,354 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩15,445 | ₩15,445 | ₩15,445 | ₩15,445 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩15,509 | ₩15,509 | ₩15,509 | ₩15,509 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩15,549 | ₩15,617 | ₩15,549 | ₩15,617 | +0.44% | 300 |
|---|
| 2026.08.10 | ₩15,378 | ₩15,378 | ₩15,280 | ₩15,368 | -0.07% | 1.1천 |
|---|
| 2026.08.07 | ₩15,341 | ₩15,401 | ₩15,294 | ₩15,368 | +0.17% | 4.4천 |
|---|
| 2026.08.06 | ₩15,136 | ₩15,136 | ₩15,136 | ₩15,136 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩15,401 | ₩15,466 | ₩15,401 | ₩15,466 | +0.42% | 100 |
|---|
| 2026.08.04 | ₩15,441 | ₩15,502 | ₩15,441 | ₩15,502 | +0.39% | 1천 |
|---|
| 2026.08.03 | ₩15,466 | ₩15,466 | ₩15,466 | ₩15,466 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩15,361 | ₩15,364 | ₩15,361 | ₩15,364 | +0.02% | 300 |
|---|
| 2026.07.30 | ₩15,441 | ₩15,549 | ₩15,441 | ₩15,549 | +0.70% | 100 |
|---|
| 2026.07.29 | ₩15,549 | ₩15,549 | ₩15,346 | ₩15,346 | -1.30% | 400 |
|---|
| 2026.07.28 | ₩15,556 | ₩15,556 | ₩15,556 | ₩15,556 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩15,828 | ₩15,828 | ₩15,828 | ₩15,828 | 0.00% | 2.6천 |
|---|
| 2026.07.24 | ₩15,247 | ₩15,247 | ₩15,200 | ₩15,230 | -0.11% | 600 |
|---|
| 2026.07.23 | ₩15,173 | ₩15,173 | ₩15,173 | ₩15,173 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩15,958 | ₩15,958 | ₩15,958 | ₩15,958 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩16,173 | ₩16,173 | ₩16,173 | ₩16,173 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩15,891 | ₩15,891 | ₩15,877 | ₩15,877 | -0.08% | 100 |
|---|
| 2026.07.17 | ₩15,958 | ₩15,958 | ₩15,958 | ₩15,958 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩16,099 | ₩16,099 | ₩16,045 | ₩16,085 | -0.08% | 300 |
|---|
| 2026.07.15 | ₩16,267 | ₩16,273 | ₩16,237 | ₩16,237 | -0.18% | 1천 |
|---|
| 2026.07.14 | ₩16,394 | ₩16,394 | ₩16,322 | ₩16,322 | -0.44% | 200 |
|---|
| 2026.07.13 | ₩15,786 | ₩15,786 | ₩15,786 | ₩15,786 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩16,292 | ₩16,292 | ₩16,292 | ₩16,292 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩16,065 | ₩16,065 | ₩16,065 | ₩16,065 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩15,963 | ₩15,963 | ₩15,963 | ₩15,963 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩16,649 | ₩16,649 | ₩16,414 | ₩16,414 | -1.41% | 300 |
|---|
| 2026.07.06 | ₩16,916 | ₩16,916 | ₩16,916 | ₩16,916 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩16,273 | ₩16,364 | ₩16,273 | ₩16,364 | +0.56% | 500 |
|---|
| 2026.07.01 | ₩16,084 | ₩16,126 | ₩15,965 | ₩15,966 | -0.73% | 2.3천 |
|---|
| 2026.06.30 | ₩15,898 | ₩15,898 | ₩15,892 | ₩15,892 | -0.03% | 200 |
|---|
| 2026.06.29 | ₩16,241 | ₩16,241 | ₩16,241 | ₩16,241 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩16,387 | ₩16,677 | ₩16,387 | ₩16,677 | +1.77% | 400 |
|---|
| 2026.06.25 | ₩16,084 | ₩16,084 | ₩16,084 | ₩16,084 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩16,275 | ₩16,275 | ₩16,275 | ₩16,275 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩17,481 | ₩17,534 | ₩17,251 | ₩17,251 | -1.31% | 1.6천 |
|---|
| 2026.06.22 | ₩18,202 | ₩18,202 | ₩18,202 | ₩18,202 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩18,086 | ₩18,252 | ₩18,086 | ₩18,252 | +0.92% | 100 |
|---|
| 2026.06.17 | ₩18,795 | ₩18,795 | ₩18,795 | ₩18,795 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩19,179 | ₩19,179 | ₩19,179 | ₩19,179 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩19,564 | ₩19,564 | ₩19,564 | ₩19,564 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩19,362 | ₩19,362 | ₩19,243 | ₩19,243 | -0.61% | 200 |
|---|
| 2026.06.11 | ₩19,026 | ₩19,026 | ₩19,026 | ₩19,026 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩18,300 | ₩18,318 | ₩18,300 | ₩18,318 | +0.10% | 200 |
|---|
| 2026.06.09 | ₩18,756 | ₩18,756 | ₩18,756 | ₩18,756 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩19,116 | ₩19,116 | ₩19,104 | ₩19,104 | -0.06% | 400 |
|---|
| 2026.06.05 | ₩17,882 | ₩17,882 | ₩17,882 | ₩17,882 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩19,540 | ₩19,540 | ₩19,540 | ₩19,540 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩20,310 | ₩20,310 | ₩20,184 | ₩20,184 | -0.62% | 200 |
|---|
| 2026.06.02 | ₩21,787 | ₩21,787 | ₩20,690 | ₩20,690 | -5.04% | 400 |
|---|
| 2026.06.01 | ₩21,801 | ₩22,104 | ₩21,801 | ₩22,104 | +1.39% | 1.2천 |
|---|
| 2026.05.29 | ₩21,948 | ₩22,190 | ₩21,948 | ₩22,015 | +0.31% | 600 |
|---|
| 2026.05.28 | ₩21,638 | ₩21,912 | ₩21,638 | ₩21,912 | +1.26% | 400 |
|---|
| 2026.05.27 | ₩22,440 | ₩22,440 | ₩22,440 | ₩22,440 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩22,259 | ₩22,259 | ₩22,259 | ₩22,259 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,811 | ₩22,811 | ₩22,811 | ₩22,811 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩23,280 | ₩23,280 | ₩23,280 | ₩23,280 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,935 | ₩22,935 | ₩22,935 | ₩22,935 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩22,711 | ₩22,711 | ₩22,711 | ₩22,711 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩23,088 | ₩23,088 | ₩22,968 | ₩23,047 | -0.18% | 700 |
|---|
| 2026.05.15 | ₩24,510 | ₩24,877 | ₩24,510 | ₩24,877 | +1.49% | 200 |
|---|
| 2026.05.14 | ₩25,315 | ₩25,973 | ₩25,315 | ₩25,537 | +0.87% | 400 |
|---|
| 2026.05.13 | ₩24,443 | ₩24,839 | ₩24,443 | ₩24,839 | +1.62% | 1.1천 |
|---|
| 2026.05.12 | ₩24,199 | ₩24,199 | ₩24,199 | ₩24,199 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩24,551 | ₩24,551 | ₩24,551 | ₩24,551 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩23,947 | ₩23,947 | ₩23,947 | ₩23,947 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩23,787 | ₩23,787 | ₩23,787 | ₩23,787 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩25,006 | ₩25,007 | ₩24,870 | ₩24,870 | -0.54% | 1.7천 |
|---|
| 2026.05.05 | ₩24,671 | ₩24,980 | ₩24,671 | ₩24,980 | +1.25% | 200 |
|---|
| 2026.05.04 | ₩24,390 | ₩24,484 | ₩24,312 | ₩24,312 | -0.32% | 600 |
|---|
| 2026.05.01 | ₩23,934 | ₩24,030 | ₩23,934 | ₩24,030 | +0.40% | 100 |
|---|
| 2026.04.30 | ₩23,376 | ₩23,376 | ₩23,376 | ₩23,376 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,330 | ₩22,330 | ₩22,330 | ₩22,330 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩21,962 | ₩21,962 | ₩21,962 | ₩21,962 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩21,378 | ₩21,552 | ₩21,378 | ₩21,552 | +0.82% | 300 |
|---|
| 2026.04.24 | ₩21,854 | ₩21,854 | ₩21,685 | ₩21,685 | -0.77% | 1천 |
|---|
| 2026.04.23 | ₩21,036 | ₩21,212 | ₩20,943 | ₩21,212 | +0.84% | 900 |
|---|
| 2026.04.22 | ₩21,398 | ₩21,398 | ₩21,257 | ₩21,257 | -0.66% | 400 |
|---|
| 2026.04.21 | ₩20,675 | ₩20,675 | ₩20,675 | ₩20,675 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩21,103 | ₩21,103 | ₩20,888 | ₩21,047 | -0.27% | 1.2천 |
|---|
| 2026.04.17 | ₩22,243 | ₩22,277 | ₩22,055 | ₩22,057 | -0.84% | 1.1천 |
|---|
| 2026.04.16 | ₩20,902 | ₩21,902 | ₩20,902 | ₩21,902 | +4.79% | 1.3천 |
|---|
| 2026.04.15 | ₩20,620 | ₩21,187 | ₩20,620 | ₩21,187 | +2.75% | 200 |
|---|
| 2026.04.14 | ₩21,358 | ₩21,358 | ₩20,448 | ₩20,448 | -4.26% | 300 |
|---|
| 2026.04.13 | ₩20,231 | ₩20,535 | ₩20,231 | ₩20,535 | +1.51% | 300 |
|---|
| 2026.04.10 | ₩20,924 | ₩20,924 | ₩20,924 | ₩20,924 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩20,376 | ₩20,672 | ₩20,376 | ₩20,663 | +1.41% | 600 |
|---|
| 2026.04.08 | ₩20,483 | ₩20,483 | ₩20,483 | ₩20,483 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩19,922 | ₩20,301 | ₩19,922 | ₩20,301 | +1.90% | 100 |
|---|
| 2026.04.06 | ₩20,432 | ₩20,432 | ₩20,246 | ₩20,246 | -0.91% | 100 |
|---|
| 2026.04.02 | ₩19,788 | ₩19,901 | ₩19,788 | ₩19,901 | +0.57% | 100 |
|---|
| 2026.04.01 | ₩20,432 | ₩20,439 | ₩20,419 | ₩20,439 | +0.03% | 300 |
|---|
| 2026.03.31 | ₩20,110 | ₩20,252 | ₩19,857 | ₩20,252 | +0.71% | 2.5천 |
|---|
| 2026.03.30 | ₩20,412 | ₩20,412 | ₩19,976 | ₩20,003 | -2.00% | 3.4천 |
|---|
| 2026.03.27 | ₩19,854 | ₩19,854 | ₩19,854 | ₩19,854 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩20,069 | ₩20,069 | ₩20,069 | ₩20,069 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩21,212 | ₩21,212 | ₩21,212 | ₩21,212 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩20,505 | ₩20,505 | ₩20,505 | ₩20,505 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩20,895 | ₩20,895 | ₩20,895 | ₩20,895 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩20,637 | ₩20,637 | ₩20,637 | ₩20,637 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩20,570 | ₩20,570 | ₩20,570 | ₩20,570 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,928 | ₩21,036 | ₩20,663 | ₩20,855 | -0.35% | 1.3천 |
|---|
| 2026.03.17 | ₩21,841 | ₩22,093 | ₩21,841 | ₩22,093 | +1.15% | 400 |
|---|
| 2026.03.16 | ₩22,391 | ₩22,644 | ₩22,391 | ₩22,457 | +0.29% | 1.3천 |
|---|
| 2026.03.13 | ₩22,055 | ₩22,055 | ₩21,179 | ₩21,179 | -3.97% | 200 |
|---|
| 2026.03.12 | ₩20,895 | ₩21,036 | ₩20,820 | ₩20,820 | -0.36% | 600 |
|---|
| 2026.03.11 | ₩20,660 | ₩20,888 | ₩20,660 | ₩20,675 | +0.07% | 900 |
|---|
| 2026.03.10 | ₩20,860 | ₩20,860 | ₩20,860 | ₩20,860 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩20,097 | ₩20,128 | ₩20,097 | ₩20,128 | +0.15% | 1천 |
|---|
| 2026.03.06 | ₩19,882 | ₩20,075 | ₩19,882 | ₩20,075 | +0.97% | 300 |
|---|
| 2026.03.05 | ₩20,781 | ₩20,804 | ₩20,768 | ₩20,804 | +0.11% | 400 |
|---|
| 2026.03.04 | ₩22,860 | ₩22,914 | ₩22,569 | ₩22,569 | -1.27% | 600 |
|---|
| 2026.03.03 | ₩19,646 | ₩19,646 | ₩19,646 | ₩19,646 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩21,130 | ₩21,130 | ₩20,927 | ₩20,927 | -0.96% | 1.1천 |
|---|
| 2026.02.27 | ₩20,908 | ₩20,908 | ₩20,566 | ₩20,566 | -1.64% | 1.2천 |
|---|
| 2026.02.26 | ₩21,358 | ₩21,358 | ₩21,358 | ₩21,358 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩22,540 | ₩22,952 | ₩22,540 | ₩22,952 | +1.83% | 800 |
|---|
| 2026.02.24 | ₩20,323 | ₩20,323 | ₩20,323 | ₩20,323 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩20,558 | ₩20,558 | ₩20,558 | ₩20,558 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩22,171 | ₩22,171 | ₩22,171 | ₩22,171 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩21,570 | ₩21,570 | ₩21,570 | ₩21,570 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩22,190 | ₩22,190 | ₩21,724 | ₩21,724 | -2.10% | 2.9천 |
|---|
| 2026.02.17 | ₩22,096 | ₩22,168 | ₩22,096 | ₩22,168 | +0.33% | 200 |
|---|
| 2026.02.13 | ₩20,686 | ₩21,327 | ₩20,686 | ₩21,327 | +3.10% | 300 |
|---|
| 2026.02.12 | ₩20,700 | ₩20,700 | ₩20,034 | ₩20,034 | -3.22% | 100 |
|---|
| 2026.02.11 | ₩19,453 | ₩20,070 | ₩19,453 | ₩20,070 | +3.17% | 300 |
|---|
| 2026.02.10 | ₩20,727 | ₩20,727 | ₩20,405 | ₩20,464 | -1.27% | 1.2천 |
|---|
| 2026.02.09 | ₩21,224 | ₩21,291 | ₩21,224 | ₩21,254 | +0.15% | 1.7천 |
|---|
| 2026.02.06 | ₩21,728 | ₩21,728 | ₩21,728 | ₩21,728 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩21,830 | ₩21,830 | ₩19,583 | ₩19,583 | -10.29% | 2.9천 |
|---|
| 2026.02.04 | ₩23,008 | ₩23,008 | ₩23,008 | ₩23,008 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,706 | ₩24,242 | ₩23,638 | ₩24,050 | +1.45% | 1.9천 |
|---|
| 2026.02.02 | ₩23,719 | ₩23,893 | ₩23,687 | ₩23,687 | -0.14% | 600 |
|---|
| 2026.01.30 | ₩25,450 | ₩25,745 | ₩25,423 | ₩25,511 | +0.24% | 2.5천 |
|---|
| 2026.01.29 | ₩26,469 | ₩26,469 | ₩25,195 | ₩25,570 | -3.40% | 7.4천 |
|---|
| 2026.01.28 | ₩27,449 | ₩27,536 | ₩27,220 | ₩27,536 | +0.32% | 2.7천 |
|---|
| 2026.01.27 | ₩26,979 | ₩27,678 | ₩26,979 | ₩27,678 | +2.59% | 200 |
|---|
| 2026.01.26 | ₩27,180 | ₩27,180 | ₩26,799 | ₩26,799 | -1.40% | 500 |
|---|
| 2026.01.23 | ₩27,153 | ₩28,079 | ₩27,140 | ₩27,294 | +0.52% | 3천 |
|---|
| 2026.01.22 | ₩27,381 | ₩27,449 | ₩27,325 | ₩27,325 | -0.21% | 700 |
|---|
| 2026.01.21 | ₩27,703 | ₩28,142 | ₩26,670 | ₩28,142 | +1.58% | 1.8천 |
|---|
| 2026.01.20 | ₩27,663 | ₩27,663 | ₩27,314 | ₩27,349 | -1.13% | 1.9천 |
|---|
| 2026.01.16 | ₩30,333 | ₩30,385 | ₩30,333 | ₩30,385 | +0.17% | 6.2천 |
|---|
| 2026.01.15 | ₩30,710 | ₩30,710 | ₩30,710 | ₩30,710 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩32,600 | ₩32,600 | ₩32,462 | ₩32,462 | -0.42% | 1.2천 |
|---|
| 2026.01.13 | ₩31,111 | ₩31,755 | ₩31,111 | ₩31,743 | +2.03% | 1.4천 |
|---|
| 2026.01.12 | ₩29,904 | ₩30,723 | ₩29,863 | ₩30,242 | +1.13% | 5천 |
|---|
| 2026.01.09 | ₩30,709 | ₩31,192 | ₩30,709 | ₩30,820 | +0.36% | 400 |
|---|
| 2026.01.08 | ₩30,641 | ₩31,316 | ₩30,641 | ₩31,316 | +2.20% | 400 |
|---|
| 2026.01.07 | ₩32,033 | ₩32,520 | ₩32,033 | ₩32,212 | +0.56% | 2.4천 |
|---|
| 2026.01.06 | ₩34,170 | ₩34,170 | ₩32,010 | ₩32,461 | -5.00% | 2천 |
|---|
| 2026.01.05 | ₩32,466 | ₩33,298 | ₩32,439 | ₩33,298 | +2.56% | 1.1천 |
|---|
| 2026.01.02 | ₩28,643 | ₩30,735 | ₩28,643 | ₩30,688 | +7.14% | 3.1만 |
|---|
| 2025.12.31 | ₩27,180 | ₩27,180 | ₩25,597 | ₩25,793 | -5.10% | 1.5만 |
|---|
| 2025.12.30 | ₩27,435 | ₩27,449 | ₩27,017 | ₩27,017 | -1.53% | 1.6천 |
|---|
| 2025.12.29 | ₩27,301 | ₩27,301 | ₩26,988 | ₩26,988 | -1.14% | 700 |
|---|
| 2025.12.26 | ₩26,928 | ₩26,928 | ₩26,928 | ₩26,928 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,334 | ₩28,441 | ₩28,200 | ₩28,200 | -0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩28,563 | ₩28,563 | ₩28,563 | ₩28,563 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,533 | ₩29,622 | ₩28,966 | ₩28,966 | -1.92% | 700 |
|---|
| 2025.12.19 | ₩29,332 | ₩29,332 | ₩29,246 | ₩29,258 | -0.25% | 400 |
|---|
| 2025.12.18 | ₩26,831 | ₩26,831 | ₩26,658 | ₩26,658 | -0.64% | 800 |
|---|
| 2025.12.17 | ₩29,863 | ₩30,038 | ₩27,662 | ₩27,942 | -6.43% | 9.6천 |
|---|
| 2025.12.16 | ₩29,117 | ₩29,117 | ₩29,117 | ₩29,117 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩28,200 | ₩28,270 | ₩28,200 | ₩28,270 | +0.25% | 400 |
|---|
| 2025.12.12 | ₩29,892 | ₩30,020 | ₩29,892 | ₩30,020 | +0.43% | 300 |
|---|
| 2025.12.11 | ₩30,360 | ₩30,857 | ₩30,108 | ₩30,857 | +1.64% | 3.2천 |
|---|
| 2025.12.10 | ₩32,089 | ₩32,259 | ₩31,984 | ₩32,259 | +0.53% | 1.3천 |
|---|
| 2025.12.09 | ₩31,192 | ₩33,259 | ₩31,192 | ₩32,854 | +5.33% | 600 |
|---|
| 2025.12.08 | ₩31,701 | ₩31,701 | ₩31,205 | ₩31,666 | -0.11% | 800 |
|---|
| 2025.12.05 | ₩31,513 | ₩31,513 | ₩30,498 | ₩30,498 | -3.22% | 500 |
|---|
| 2025.12.04 | ₩33,003 | ₩33,003 | ₩32,678 | ₩32,678 | -0.98% | 300 |
|---|
| 2025.12.03 | ₩32,949 | ₩33,215 | ₩32,459 | ₩33,215 | +0.81% | 5.6천 |
|---|
| 2025.12.02 | ₩30,641 | ₩32,225 | ₩30,641 | ₩31,987 | +4.39% | 1.7천 |
|---|
| 2025.12.01 | ₩29,863 | ₩29,968 | ₩29,206 | ₩29,492 | -1.24% | 6.4천 |
|---|
| 2025.11.28 | ₩33,754 | ₩34,170 | ₩32,748 | ₩33,004 | -2.22% | 5.3천 |
|---|
| 2025.11.26 | ₩33,177 | ₩34,458 | ₩32,124 | ₩34,219 | +3.14% | 11.4만 |
|---|