시장 데이터를 불러오는 중
전체 종목
Bitwise Ethereum ETF 과거 주가
Bitwise Ethereum ETF · ETHW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise Ethereum ETF · ETHW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,869 | ₩23,936 | ₩23,668 | ₩23,681 | -0.79% | 22.4만 |
| 2026.10.08 | ₩24,217 | ₩24,250 | ₩23,025 | ₩23,547 | -2.76% | 61.3만 |
| 2026.10.07 | ₩24,511 | ₩24,665 | ₩24,284 | ₩24,578 | +0.27% | 27.9만 |
| 2026.10.06 | ₩25,957 | ₩26,077 | ₩25,689 | ₩25,770 | -0.72% | 26.4만 |
| 2026.10.05 | ₩26,024 | ₩26,144 | ₩25,649 | ₩25,917 | -0.41% | 32.4만 |
| 2026.10.02 | ₩26,332 | ₩26,526 | ₩25,368 | ₩25,542 | -3.00% | 36.8만 |
| 2026.10.01 | ₩25,676 | ₩25,970 | ₩25,582 | ₩25,850 | +0.68% | 36.8만 |
| 2026.09.30 | ₩26,037 | ₩26,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,515 |
| -2.01% |
| 43.3만 |
| 2026.09.29 | ₩26,211 | ₩26,211 | ₩25,542 | ₩25,756 | -1.74% | 44.1만 |
|---|
| 2026.09.28 | ₩25,729 | ₩26,037 | ₩25,368 | ₩25,596 | -0.52% | 42.6만 |
|---|
| 2026.09.25 | ₩25,837 | ₩25,950 | ₩25,542 | ₩25,756 | -0.31% | 52.3만 |
|---|
| 2026.09.24 | ₩25,448 | ₩25,890 | ₩25,341 | ₩25,810 | +1.42% | 52만 |
|---|
| 2026.09.23 | ₩25,970 | ₩26,071 | ₩25,241 | ₩25,622 | -1.34% | 54.4만 |
|---|
| 2026.09.22 | ₩26,278 | ₩26,466 | ₩26,011 | ₩26,359 | +0.31% | 65.4만 |
|---|
| 2026.09.21 | ₩26,211 | ₩26,573 | ₩25,957 | ₩26,452 | +0.92% | 68.1만 |
|---|
| 2026.09.18 | ₩23,989 | ₩25,341 | ₩23,962 | ₩25,248 | +5.25% | 103.4만 |
|---|
| 2026.09.17 | ₩23,440 | ₩23,748 | ₩23,266 | ₩23,440 | 0.00% | 35.6만 |
|---|
| 2026.09.16 | ₩22,958 | ₩23,239 | ₩22,664 | ₩23,025 | +0.29% | 105.1만 |
|---|
| 2026.09.15 | ₩23,721 | ₩23,721 | ₩22,557 | ₩23,106 | -2.60% | 161.1만 |
|---|
| 2026.09.14 | ₩23,962 | ₩24,404 | ₩23,875 | ₩24,297 | +1.40% | 63.8만 |
|---|
| 2026.09.11 | ₩23,949 | ₩25,529 | ₩23,842 | ₩24,310 | +1.51% | 209.6만 |
|---|
| 2026.09.10 | ₩23,159 | ₩23,681 | ₩23,132 | ₩23,588 | +1.85% | 58.7만 |
|---|
| 2026.09.09 | ₩24,056 | ₩24,136 | ₩23,561 | ₩23,601 | -1.89% | 62.6만 |
|---|
| 2026.09.08 | ₩23,628 | ₩23,989 | ₩23,360 | ₩23,748 | +0.51% | 68.6만 |
|---|
| 2026.09.04 | ₩23,467 | ₩23,601 | ₩23,280 | ₩23,507 | +0.17% | 95.5만 |
|---|
| 2026.09.03 | ₩23,173 | ₩24,230 | ₩23,159 | ₩24,110 | +4.04% | 88.4만 |
|---|
| 2026.09.02 | ₩22,851 | ₩23,152 | ₩22,704 | ₩22,891 | +0.18% | 85.7만 |
|---|
| 2026.09.01 | ₩23,400 | ₩23,521 | ₩22,811 | ₩23,159 | -1.03% | 101.2만 |
|---|
| 2026.08.31 | ₩23,467 | ₩23,829 | ₩23,333 | ₩23,775 | +1.31% | 97.2만 |
|---|
| 2026.08.28 | ₩23,909 | ₩24,190 | ₩23,045 | ₩23,306 | -2.52% | 185.8만 |
|---|
| 2026.08.27 | ₩23,949 | ₩24,270 | ₩23,788 | ₩23,936 | -0.06% | 56.8만 |
|---|
| 2026.08.26 | ₩23,400 | ₩23,775 | ₩23,300 | ₩23,654 | +1.09% | 55.7만 |
|---|
| 2026.08.25 | ₩23,507 | ₩23,802 | ₩23,373 | ₩23,574 | +0.28% | 57만 |
|---|
| 2026.08.24 | ₩24,016 | ₩24,243 | ₩23,507 | ₩23,668 | -1.45% | 149.1만 |
|---|
| 2026.08.21 | ₩22,865 | ₩23,280 | ₩22,671 | ₩23,106 | +1.05% | 147.5만 |
|---|
| 2026.08.20 | ₩21,914 | ₩22,570 | ₩21,606 | ₩22,262 | +1.59% | 251.3만 |
|---|
| 2026.08.19 | ₩18,541 | ₩20,268 | ₩18,447 | ₩20,134 | +8.59% | 239.9만 |
|---|
| 2026.08.18 | ₩18,126 | ₩18,393 | ₩18,126 | ₩18,300 | +0.96% | 65.5만 |
|---|
| 2026.08.17 | ₩18,153 | ₩18,327 | ₩18,153 | ₩18,246 | +0.52% | 59.4만 |
|---|
| 2026.08.14 | ₩17,912 | ₩18,065 | ₩17,825 | ₩17,992 | +0.45% | 38.3만 |
|---|
| 2026.08.13 | ₩18,045 | ₩18,153 | ₩17,825 | ₩18,059 | +0.07% | 50만 |
|---|
| 2026.08.12 | ₩18,246 | ₩18,260 | ₩17,972 | ₩17,978 | -1.47% | 51.9만 |
|---|
| 2026.08.11 | ₩18,059 | ₩18,099 | ₩17,738 | ₩18,005 | -0.30% | 56.6만 |
|---|
| 2026.08.10 | ₩18,246 | ₩18,246 | ₩17,871 | ₩17,965 | -1.54% | 93.2만 |
|---|
| 2026.08.07 | ₩18,447 | ₩18,514 | ₩18,246 | ₩18,367 | -0.44% | 49.2만 |
|---|
| 2026.08.06 | ₩18,139 | ₩18,367 | ₩18,112 | ₩18,286 | +0.81% | 54.6만 |
|---|
| 2026.08.05 | ₩17,898 | ₩18,447 | ₩17,751 | ₩18,353 | +2.54% | 144.2만 |
|---|
| 2026.08.04 | ₩17,871 | ₩18,012 | ₩17,778 | ₩17,965 | +0.52% | 114.9만 |
|---|
| 2026.08.03 | ₩17,630 | ₩17,938 | ₩17,590 | ₩17,885 | +1.44% | 66.9만 |
|---|
| 2026.07.31 | ₩18,086 | ₩18,086 | ₩17,684 | ₩17,858 | -1.26% | 114.4만 |
|---|
| 2026.07.30 | ₩18,434 | ₩18,527 | ₩18,313 | ₩18,420 | -0.07% | 76.2만 |
|---|
| 2026.07.29 | ₩18,219 | ₩18,487 | ₩18,019 | ₩18,072 | -0.81% | 131.2만 |
|---|
| 2026.07.28 | ₩18,005 | ₩18,447 | ₩17,764 | ₩18,393 | +2.16% | 131만 |
|---|
| 2026.07.27 | ₩18,688 | ₩18,922 | ₩18,360 | ₩18,648 | -0.21% | 110.2만 |
|---|
| 2026.07.24 | ₩17,871 | ₩17,871 | ₩17,671 | ₩17,818 | -0.30% | 125.6만 |
|---|
| 2026.07.23 | ₩18,179 | ₩18,261 | ₩17,898 | ₩17,952 | -1.25% | 90.2만 |
|---|
| 2026.07.22 | ₩18,393 | ₩18,721 | ₩18,387 | ₩18,434 | +0.22% | 113.1만 |
|---|
| 2026.07.21 | ₩18,534 | ₩18,594 | ₩18,333 | ₩18,420 | -0.61% | 61.3만 |
|---|
| 2026.07.20 | ₩17,898 | ₩18,353 | ₩17,738 | ₩18,179 | +1.57% | 95.5만 |
|---|
| 2026.07.17 | ₩17,376 | ₩17,764 | ₩17,256 | ₩17,657 | +1.62% | 63.2만 |
|---|
| 2026.07.16 | ₩18,019 | ₩18,119 | ₩17,838 | ₩17,952 | -0.37% | 46만 |
|---|
| 2026.07.15 | ₩18,514 | ₩18,588 | ₩18,226 | ₩18,420 | -0.51% | 50.6만 |
|---|
| 2026.07.14 | ₩17,992 | ₩18,072 | ₩17,798 | ₩17,978 | -0.07% | 98.1만 |
|---|
| 2026.07.13 | ₩16,908 | ₩17,082 | ₩16,760 | ₩16,988 | +0.48% | 60.7만 |
|---|
| 2026.07.10 | ₩17,202 | ₩17,336 | ₩16,995 | ₩17,162 | -0.23% | 67.6만 |
|---|
| 2026.07.09 | ₩16,667 | ₩16,821 | ₩16,586 | ₩16,747 | +0.48% | 43.7만 |
|---|
| 2026.07.08 | ₩16,613 | ₩16,707 | ₩16,385 | ₩16,653 | +0.24% | 111.3만 |
|---|
| 2026.07.07 | ₩16,934 | ₩17,343 | ₩16,854 | ₩17,135 | +1.19% | 75.4만 |
|---|
| 2026.07.06 | ₩16,586 | ₩17,272 | ₩16,546 | ₩17,175 | +3.55% | 131.7만 |
|---|
| 2026.07.02 | ₩16,078 | ₩16,493 | ₩16,064 | ₩16,292 | +1.33% | 72.6만 |
|---|
| 2026.07.01 | ₩15,074 | ₩15,596 | ₩15,020 | ₩15,489 | +2.75% | 84.2만 |
|---|
| 2026.06.30 | ₩14,926 | ₩15,127 | ₩14,833 | ₩15,100 | +1.17% | 55.1만 |
|---|
| 2026.06.29 | ₩15,074 | ₩15,649 | ₩14,900 | ₩15,542 | +3.11% | 98.6만 |
|---|
| 2026.06.26 | ₩14,659 | ₩15,234 | ₩14,632 | ₩15,060 | +2.74% | 54.7만 |
|---|
| 2026.06.25 | ₩15,622 | ₩15,649 | ₩14,659 | ₩14,913 | -4.54% | 128.5만 |
|---|
| 2026.06.24 | ₩15,783 | ₩15,904 | ₩14,859 | ₩15,154 | -3.99% | 102.5만 |
|---|
| 2026.06.23 | ₩15,783 | ₩16,004 | ₩15,743 | ₩15,890 | +0.68% | 81.1만 |
|---|
| 2026.06.22 | ₩16,894 | ₩17,015 | ₩16,539 | ₩16,600 | -1.74% | 62.3만 |
|---|
| 2026.06.18 | ₩16,747 | ₩16,760 | ₩15,997 | ₩16,345 | -2.40% | 58.9만 |
|---|
| 2026.06.17 | ₩16,841 | ₩17,189 | ₩16,553 | ₩16,586 | -1.51% | 81.2만 |
|---|
| 2026.06.16 | ₩17,256 | ₩17,302 | ₩16,881 | ₩17,175 | -0.47% | 42만 |
|---|
| 2026.06.15 | ₩17,430 | ₩17,704 | ₩17,282 | ₩17,456 | +0.15% | 81.1만 |
|---|
| 2026.06.12 | ₩15,944 | ₩16,185 | ₩15,823 | ₩15,930 | -0.08% | 84.6만 |
|---|
| 2026.06.11 | ₩15,783 | ₩16,198 | ₩15,622 | ₩16,104 | +2.04% | 102.8만 |
|---|
| 2026.06.10 | ₩15,649 | ₩15,957 | ₩15,525 | ₩15,609 | -0.26% | 96.3만 |
|---|
| 2026.06.09 | ₩15,997 | ₩16,057 | ₩15,448 | ₩15,863 | -0.84% | 102.7만 |
|---|
| 2026.06.08 | ₩16,171 | ₩16,312 | ₩16,051 | ₩16,144 | -0.17% | 76.4만 |
|---|
| 2026.06.05 | ₩15,957 | ₩16,051 | ₩14,766 | ₩15,060 | -5.62% | 144.3만 |
|---|
| 2026.06.04 | ₩16,854 | ₩17,162 | ₩16,786 | ₩17,001 | +0.87% | 79.2만 |
|---|
| 2026.06.03 | ₩17,885 | ₩17,952 | ₩17,189 | ₩17,242 | -3.59% | 51.6만 |
|---|
| 2026.06.02 | ₩18,916 | ₩18,942 | ₩18,012 | ₩18,300 | -3.26% | 82.3만 |
|---|
| 2026.06.01 | ₩18,889 | ₩19,210 | ₩18,728 | ₩19,170 | +1.49% | 89.5만 |
|---|
| 2026.05.29 | ₩19,116 | ₩19,572 | ₩18,916 | ₩19,304 | +0.98% | 57만 |
|---|
| 2026.05.28 | ₩18,982 | ₩19,397 | ₩18,808 | ₩19,290 | +1.62% | 76.4만 |
|---|
| 2026.05.27 | ₩19,772 | ₩19,873 | ₩19,545 | ₩19,679 | -0.47% | 58.6만 |
|---|
| 2026.05.26 | ₩20,241 | ₩20,482 | ₩19,665 | ₩19,839 | -1.98% | 69.8만 |
|---|
| 2026.05.22 | ₩20,375 | ₩20,401 | ₩19,705 | ₩19,759 | -3.02% | 71.7만 |
|---|
| 2026.05.21 | ₩20,294 | ₩20,602 | ₩20,147 | ₩20,522 | +1.12% | 57.2만 |
|---|
| 2026.05.20 | ₩20,361 | ₩20,563 | ₩20,227 | ₩20,455 | +0.46% | 52.9만 |
|---|
| 2026.05.19 | ₩20,161 | ₩20,348 | ₩20,055 | ₩20,214 | +0.27% | 70.7만 |
|---|
| 2026.05.18 | ₩20,495 | ₩20,495 | ₩19,906 | ₩20,308 | -0.91% | 67.1만 |
|---|
| 2026.05.15 | ₩21,513 | ₩21,513 | ₩21,124 | ₩21,298 | -1.00% | 60만 |
|---|
| 2026.05.14 | ₩21,633 | ₩22,215 | ₩21,513 | ₩22,008 | +1.73% | 112.5만 |
|---|
| 2026.05.13 | ₩21,847 | ₩21,861 | ₩21,392 | ₩21,620 | -1.04% | 40.1만 |
|---|
| 2026.05.12 | ₩21,874 | ₩21,907 | ₩21,600 | ₩21,887 | +0.06% | 57.6만 |
|---|
| 2026.05.11 | ₩22,276 | ₩22,456 | ₩22,075 | ₩22,423 | +0.66% | 54만 |
|---|
| 2026.05.08 | ₩21,767 | ₩22,235 | ₩21,740 | ₩22,195 | +1.97% | 50.5만 |
|---|
| 2026.05.07 | ₩22,249 | ₩22,262 | ₩21,834 | ₩21,981 | -1.20% | 98.8만 |
|---|
| 2026.05.06 | ₩22,851 | ₩22,865 | ₩22,396 | ₩22,503 | -1.52% | 67.7만 |
|---|
| 2026.05.05 | ₩22,905 | ₩22,999 | ₩22,597 | ₩22,744 | -0.70% | 64.2만 |
|---|
| 2026.05.04 | ₩22,396 | ₩22,824 | ₩22,302 | ₩22,584 | +0.84% | 96만 |
|---|
| 2026.05.01 | ₩22,115 | ₩22,289 | ₩22,021 | ₩22,102 | -0.06% | 77.9만 |
|---|
| 2026.04.30 | ₩21,646 | ₩21,780 | ₩21,526 | ₩21,673 | +0.12% | 63.5만 |
|---|
| 2026.04.29 | ₩22,088 | ₩22,102 | ₩21,258 | ₩21,379 | -3.21% | 138.3만 |
|---|
| 2026.04.28 | ₩21,740 | ₩22,075 | ₩21,660 | ₩22,048 | +1.42% | 53.4만 |
|---|
| 2026.04.27 | ₩22,169 | ₩22,316 | ₩21,700 | ₩21,928 | -1.09% | 67.9만 |
|---|
| 2026.04.24 | ₩22,289 | ₩22,329 | ₩22,055 | ₩22,222 | -0.30% | 51.4만 |
|---|
| 2026.04.23 | ₩22,249 | ₩22,450 | ₩21,881 | ₩22,155 | -0.42% | 109.7만 |
|---|
| 2026.04.22 | ₩23,119 | ₩23,226 | ₩22,851 | ₩22,985 | -0.58% | 60.3만 |
|---|
| 2026.04.21 | ₩22,128 | ₩22,329 | ₩21,901 | ₩22,035 | -0.42% | 89.7만 |
|---|
| 2026.04.20 | ₩22,195 | ₩22,463 | ₩21,834 | ₩22,356 | +0.72% | 104.3만 |
|---|
| 2026.04.17 | ₩23,079 | ₩23,641 | ₩22,932 | ₩23,293 | +0.93% | 168.1만 |
|---|
| 2026.04.16 | ₩22,530 | ₩22,637 | ₩21,901 | ₩22,610 | +0.36% | 119만 |
|---|
| 2026.04.15 | ₩22,343 | ₩22,865 | ₩22,195 | ₩22,784 | +1.98% | 81.1만 |
|---|
| 2026.04.14 | ₩22,771 | ₩23,159 | ₩22,075 | ₩22,182 | -2.59% | 180.2만 |
|---|
| 2026.04.13 | ₩21,057 | ₩21,727 | ₩20,897 | ₩21,700 | +3.05% | 110.4만 |
|---|
| 2026.04.10 | ₩21,258 | ₩21,633 | ₩21,165 | ₩21,606 | +1.64% | 167.9만 |
|---|
| 2026.04.09 | ₩20,857 | ₩21,352 | ₩20,669 | ₩21,231 | +1.80% | 89.9만 |
|---|
| 2026.04.08 | ₩21,646 | ₩21,707 | ₩20,944 | ₩21,191 | -2.10% | 107.9만 |
|---|
| 2026.04.07 | ₩19,973 | ₩20,268 | ₩19,732 | ₩20,254 | +1.41% | 118.7만 |
|---|
| 2026.04.06 | ₩20,535 | ₩20,796 | ₩20,348 | ₩20,535 | 0.00% | 115.9만 |
|---|
| 2026.04.02 | ₩19,438 | ₩19,879 | ₩19,317 | ₩19,786 | +1.79% | 103.3만 |
|---|
| 2026.04.01 | ₩20,435 | ₩20,763 | ₩20,201 | ₩20,495 | +0.29% | 73.2만 |
|---|
| 2026.03.31 | ₩19,719 | ₩20,321 | ₩19,505 | ₩20,080 | +1.83% | 157만 |
|---|
| 2026.03.30 | ₩19,853 | ₩19,920 | ₩19,277 | ₩19,371 | -2.43% | 148.4만 |
|---|
| 2026.03.27 | ₩19,116 | ₩19,244 | ₩18,862 | ₩19,076 | -0.21% | 100만 |
|---|
| 2026.03.26 | ₩19,893 | ₩20,033 | ₩19,471 | ₩19,612 | -1.41% | 110만 |
|---|
| 2026.03.25 | ₩20,910 | ₩21,057 | ₩20,576 | ₩20,790 | -0.58% | 84.5만 |
|---|
| 2026.03.24 | ₩20,616 | ₩20,703 | ₩20,140 | ₩20,281 | -1.62% | 110.7만 |
|---|
| 2026.03.23 | ₩20,589 | ₩21,004 | ₩20,294 | ₩20,656 | +0.33% | 152.6만 |
|---|
| 2026.03.20 | ₩20,549 | ₩20,576 | ₩20,274 | ₩20,415 | -0.65% | 129.2만 |
|---|
| 2026.03.19 | ₩20,388 | ₩20,669 | ₩20,107 | ₩20,522 | +0.66% | 126만 |
|---|
| 2026.03.18 | ₩21,459 | ₩21,499 | ₩20,763 | ₩20,950 | -2.37% | 221.1만 |
|---|
| 2026.03.17 | ₩22,222 | ₩22,597 | ₩22,088 | ₩22,249 | +0.12% | 112.3만 |
|---|
| 2026.03.16 | ₩21,874 | ₩22,503 | ₩21,620 | ₩22,356 | +2.20% | 222.3만 |
|---|
| 2026.03.13 | ₩20,924 | ₩21,205 | ₩20,033 | ₩20,147 | -3.71% | 210.2만 |
|---|
| 2026.03.12 | ₩19,732 | ₩20,094 | ₩19,531 | ₩19,853 | +0.61% | 106.1만 |
|---|
| 2026.03.11 | ₩19,625 | ₩20,000 | ₩19,464 | ₩19,906 | +1.43% | 97.2만 |
|---|
| 2026.03.10 | ₩19,719 | ₩20,027 | ₩19,250 | ₩19,505 | -1.09% | 118.8만 |
|---|
| 2026.03.09 | ₩19,344 | ₩19,679 | ₩19,223 | ₩19,491 | +0.76% | 131만 |
|---|
| 2026.03.06 | ₩19,277 | ₩19,284 | ₩18,728 | ₩18,969 | -1.60% | 93.2만 |
|---|
| 2026.03.05 | ₩20,294 | ₩20,415 | ₩19,672 | ₩20,053 | -1.19% | 189.3만 |
|---|
| 2026.03.04 | ₩19,946 | ₩21,098 | ₩19,799 | ₩20,629 | +3.42% | 312.6만 |
|---|
| 2026.03.03 | ₩18,795 | ₩19,284 | ₩18,467 | ₩18,956 | +0.85% | 217.1만 |
|---|
| 2026.03.02 | ₩18,447 | ₩20,027 | ₩18,447 | ₩19,518 | +5.81% | 347.8만 |
|---|
| 2026.02.27 | ₩18,701 | ₩18,775 | ₩18,273 | ₩18,434 | -1.43% | 116.8만 |
|---|
| 2026.02.26 | ₩19,853 | ₩19,906 | ₩18,929 | ₩19,411 | -2.23% | 201만 |
|---|
| 2026.02.25 | ₩18,916 | ₩19,980 | ₩18,815 | ₩19,893 | +5.17% | 322.2만 |
|---|
| 2026.02.24 | ₩17,389 | ₩17,885 | ₩17,282 | ₩17,791 | +2.31% | 84.8만 |
|---|
| 2026.02.23 | ₩18,353 | ₩18,407 | ₩17,604 | ₩17,831 | -2.84% | 152.4만 |
|---|
| 2026.02.20 | ₩18,567 | ₩18,982 | ₩18,534 | ₩18,889 | +1.73% | 152.8만 |
|---|
| 2026.02.19 | ₩18,460 | ₩18,701 | ₩18,260 | ₩18,661 | +1.09% | 62.8만 |
|---|
| 2026.02.18 | ₩18,835 | ₩19,250 | ₩18,427 | ₩18,581 | -1.35% | 164.4만 |
|---|
| 2026.02.17 | ₩19,063 | ₩19,304 | ₩18,594 | ₩19,116 | +0.28% | 133.8만 |
|---|
| 2026.02.13 | ₩18,916 | ₩19,853 | ₩18,829 | ₩19,612 | +3.68% | 172.6만 |
|---|
| 2026.02.12 | ₩19,009 | ₩19,103 | ₩18,166 | ₩18,340 | -3.52% | 110.7만 |
|---|
| 2026.02.11 | ₩19,023 | ₩19,116 | ₩18,219 | ₩18,728 | -1.55% | 181.5만 |
|---|
| 2026.02.10 | ₩19,397 | ₩19,598 | ₩19,056 | ₩19,277 | -0.62% | 143.7만 |
|---|
| 2026.02.09 | ₩19,384 | ₩20,576 | ₩19,277 | ₩20,361 | +5.04% | 271.1만 |
|---|
| 2026.02.06 | ₩18,701 | ₩20,053 | ₩18,681 | ₩19,679 | +5.23% | 225.5만 |
|---|
| 2026.02.05 | ₩19,866 | ₩20,147 | ₩17,463 | ₩17,845 | -10.18% | 598.5만 |
|---|
| 2026.02.04 | ₩21,071 | ₩21,298 | ₩19,866 | ₩20,763 | -1.46% | 329.4만 |
|---|
| 2026.02.03 | ₩22,115 | ₩22,383 | ₩20,221 | ₩21,995 | -0.54% | 511.1만 |
|---|
| 2026.02.02 | ₩22,209 | ₩22,972 | ₩22,175 | ₩22,249 | +0.18% | 169.6만 |
|---|
| 2026.01.30 | ₩26,131 | ₩26,426 | ₩25,241 | ₩25,622 | -1.95% | 200.1만 |
|---|
| 2026.01.29 | ₩27,952 | ₩28,005 | ₩26,359 | ₩26,814 | -4.07% | 304.6만 |
|---|
| 2026.01.28 | ₩28,969 | ₩29,090 | ₩28,554 | ₩28,849 | -0.42% | 70.8만 |
|---|
| 2026.01.27 | ₩28,019 | ₩28,982 | ₩27,824 | ₩28,929 | +3.25% | 176만 |
|---|
| 2026.01.26 | ₩27,630 | ₩28,260 | ₩27,550 | ₩27,778 | +0.53% | 104만 |
|---|
| 2026.01.23 | ₩28,139 | ₩28,902 | ₩27,697 | ₩28,139 | 0.00% | 177만 |
|---|
| 2026.01.22 | ₩28,487 | ₩28,527 | ₩27,831 | ₩28,126 | -1.27% | 60.5만 |
|---|
| 2026.01.21 | ₩28,474 | ₩29,384 | ₩27,443 | ₩29,023 | +1.93% | 304.5만 |
|---|
| 2026.01.20 | ₩29,397 | ₩29,545 | ₩28,527 | ₩28,755 | -2.19% | 135.7만 |
|---|
| 2026.01.16 | ₩31,794 | ₩31,807 | ₩31,164 | ₩31,553 | -0.76% | 87.7만 |
|---|
| 2026.01.15 | ₩32,316 | ₩32,356 | ₩31,392 | ₩31,499 | -2.53% | 83.7만 |
|---|
| 2026.01.14 | ₩31,820 | ₩32,650 | ₩31,713 | ₩32,463 | +2.02% | 147.8만 |
|---|
| 2026.01.13 | ₩30,227 | ₩30,883 | ₩30,013 | ₩30,749 | +1.73% | 100만 |
|---|
| 2026.01.12 | ₩29,438 | ₩30,147 | ₩29,438 | ₩29,719 | +0.95% | 102.1만 |
|---|
| 2026.01.09 | ₩29,665 | ₩30,114 | ₩29,277 | ₩29,424 | -0.81% | 68.9만 |
|---|
| 2026.01.08 | ₩29,464 | ₩30,067 | ₩29,217 | ₩29,759 | +1.00% | 104.2만 |
|---|
| 2026.01.07 | ₩30,575 | ₩30,696 | ₩29,933 | ₩30,053 | -1.71% | 96.3만 |
|---|
| 2026.01.06 | ₩31,687 | ₩31,707 | ₩30,522 | ₩31,084 | -1.90% | 279.7만 |
|---|
| 2026.01.05 | ₩30,254 | ₩31,312 | ₩30,040 | ₩31,098 | +2.79% | 196.4만 |
|---|
| 2026.01.02 | ₩29,090 | ₩30,214 | ₩28,942 | ₩29,906 | +2.81% | 251.9만 |
|---|
| 2025.12.31 | ₩28,795 | ₩28,849 | ₩28,340 | ₩28,474 | -1.12% | 91.9만 |
|---|
| 2025.12.30 | ₩28,434 | ₩28,808 | ₩28,213 | ₩28,340 | -0.33% | 126만 |
|---|
| 2025.12.29 | ₩28,072 | ₩28,407 | ₩27,911 | ₩28,032 | -0.14% | 58.7만 |
|---|
| 2025.12.26 | ₩28,514 | ₩28,567 | ₩27,737 | ₩28,099 | -1.46% | 79.7만 |
|---|
| 2025.12.24 | ₩28,032 | ₩28,300 | ₩27,671 | ₩28,152 | +0.43% | 86.5만 |
|---|
| 2025.12.23 | ₩28,246 | ₩28,634 | ₩27,804 | ₩28,447 | +0.71% | 90.5만 |
|---|
| 2025.12.22 | ₩29,344 | ₩29,458 | ₩28,407 | ₩28,527 | -2.78% | 111.4만 |
|---|
| 2025.12.19 | ₩28,380 | ₩28,942 | ₩28,166 | ₩28,728 | +1.23% | 111.6만 |
|---|
| 2025.12.18 | ₩28,367 | ₩28,728 | ₩26,613 | ₩26,653 | -6.04% | 317.5만 |
|---|
| 2025.12.17 | ₩28,166 | ₩29,036 | ₩26,747 | ₩27,041 | -3.99% | 201.2만 |
|---|
| 2025.12.16 | ₩28,126 | ₩28,527 | ₩27,911 | ₩28,273 | +0.52% | 108.4만 |
|---|
| 2025.12.15 | ₩29,986 | ₩30,160 | ₩27,751 | ₩28,072 | -6.38% | 221.1만 |
|---|
| 2025.12.12 | ₩30,950 | ₩31,151 | ₩29,217 | ₩29,545 | -4.54% | 213.2만 |
|---|
| 2025.12.11 | ₩30,562 | ₩31,017 | ₩30,160 | ₩30,897 | +1.10% | 100.1만 |
|---|
| 2025.12.10 | ₩31,928 | ₩33,079 | ₩31,687 | ₩32,182 | +0.80% | 155.7만 |
|---|
| 2025.12.09 | ₩29,853 | ₩32,583 | ₩29,745 | ₩31,901 | +6.86% | 145.7만 |
|---|
| 2025.12.08 | ₩30,147 | ₩30,468 | ₩29,518 | ₩30,107 | -0.13% | 107.7만 |
|---|
| 2025.12.05 | ₩29,745 | ₩30,281 | ₩28,621 | ₩28,982 | -2.57% | 96.1만 |
|---|
| 2025.12.04 | ₩30,589 | ₩30,930 | ₩29,424 | ₩30,120 | -1.53% | 139.2만 |
|---|
| 2025.12.03 | ₩29,491 | ₩30,268 | ₩29,304 | ₩30,067 | +1.95% | 120.7만 |
|---|
| 2025.12.02 | ₩27,430 | ₩29,090 | ₩27,376 | ₩28,554 | +4.10% | 121.4만 |
|---|
| 2025.12.01 | ₩27,055 | ₩27,155 | ₩26,071 | ₩26,452 | -2.23% | 211.9만 |
|---|
| 2025.11.28 | ₩29,692 | ₩29,715 | ₩28,875 | ₩29,130 | -1.89% | 122.8만 |
|---|
| 2025.11.26 | ₩28,152 | ₩29,210 | ₩27,845 | ₩29,036 | +3.14% | 112.2만 |
|---|
| 2025.11.25 | ₩27,952 | ₩28,367 | ₩27,376 | ₩28,112 | +0.57% | 171.5만 |
|---|
| 2025.11.24 | ₩26,841 | ₩28,621 | ₩26,693 | ₩28,514 | +6.23% | 183.8만 |
|---|
| 2025.11.21 | ₩26,104 | ₩26,907 | ₩25,649 | ₩26,265 | +0.62% | 291.9만 |
|---|
| 2025.11.20 | ₩28,889 | ₩28,942 | ₩26,720 | ₩27,162 | -5.98% | 257.3만 |
|---|
| 2025.11.19 | ₩28,996 | ₩29,772 | ₩27,510 | ₩28,219 | -2.68% | 212만 |
|---|
| 2025.11.18 | ₩29,277 | ₩30,401 | ₩29,063 | ₩29,933 | +2.24% | 149.3만 |
|---|
| 2025.11.17 | ₩29,906 | ₩30,763 | ₩28,340 | ₩28,808 | -3.67% | 253.1만 |
|---|
| 2025.11.14 | ₩30,000 | ₩31,205 | ₩29,772 | ₩30,067 | +0.22% | 179.4만 |
|---|
| 2025.11.13 | ₩32,905 | ₩33,320 | ₩30,214 | ₩30,388 | -7.65% | 222.6만 |
|---|
| 2025.11.12 | ₩34,230 | ₩34,264 | ₩32,329 | ₩32,744 | -4.34% | 181.6만 |
|---|
| 2025.11.11 | ₩33,882 | ₩33,882 | ₩32,858 | ₩32,972 | -2.69% | 146만 |
|---|
| 2025.11.10 | ₩34,551 | ₩34,579 | ₩33,614 | ₩34,243 | -0.89% | 134.8만 |
|---|
| 2025.11.07 | ₩30,990 | ₩33,293 | ₩30,616 | ₩33,239 | +7.26% | 156.7만 |
|---|
| 2025.11.06 | ₩32,262 | ₩32,269 | ₩31,111 | ₩31,687 | -1.78% | 99.8만 |
|---|
| 2025.11.05 | ₩32,048 | ₩33,387 | ₩31,820 | ₩33,106 | +3.30% | 107만 |
|---|
| 2025.11.04 | ₩33,521 | ₩34,377 | ₩29,986 | ₩30,749 | -8.27% | 271.2만 |
|---|
| 2025.11.03 | ₩35,703 | ₩36,024 | ₩34,143 | ₩34,377 | -3.71% | 169.5만 |
|---|
| 2025.10.31 | ₩36,974 | ₩37,416 | ₩36,492 | ₩37,229 | +0.69% | 177.7만 |
|---|
| 2025.10.30 | ₩36,640 | ₩36,640 | ₩35,247 | ₩35,341 | -3.54% | 180.2만 |
|---|
| 2025.10.29 | ₩38,621 | ₩38,648 | ₩36,840 | ₩37,456 | -3.02% | 165.2만 |
|---|
| 2025.10.28 | ₩39,745 | ₩40,053 | ₩38,621 | ₩38,741 | -2.53% | 70.7만 |
|---|
| 2025.10.27 | ₩39,933 | ₩40,616 | ₩39,571 | ₩40,281 | +0.87% | 74.9만 |
|---|
| 2025.10.24 | ₩38,045 | ₩38,099 | ₩37,081 | ₩37,684 | -0.95% | 70.5만 |
|---|
| 2025.10.23 | ₩36,894 | ₩37,697 | ₩36,506 | ₩37,001 | +0.29% | 79만 |
|---|
| 2025.10.22 | ₩36,921 | ₩37,175 | ₩36,245 | ₩36,492 | -1.16% | 185.3만 |
|---|
| 2025.10.21 | ₩37,296 | ₩39,451 | ₩36,974 | ₩38,380 | +2.91% | 195.2만 |
|---|
| 2025.10.20 | ₩38,594 | ₩38,848 | ₩37,657 | ₩38,219 | -0.97% | 147.2만 |
|---|
| 2025.10.17 | ₩36,198 | ₩36,894 | ₩35,609 | ₩36,707 | +1.41% | 156.4만 |
|---|
| 2025.10.16 | ₩38,795 | ₩39,036 | ₩36,934 | ₩37,068 | -4.45% | 215.3만 |
|---|
| 2025.10.15 | ₩39,156 | ₩39,411 | ₩37,711 | ₩38,246 | -2.32% | 168.6만 |
|---|
| 2025.10.14 | ₩37,878 | ₩39,933 | ₩37,416 | ₩39,424 | +4.08% | 410.2만 |
|---|
| 2025.10.13 | ₩39,344 | ₩41,004 | ₩39,170 | ₩40,843 | +3.81% | 258.2만 |
|---|
| 2025.10.10 | ₩41,901 | ₩42,142 | ₩37,885 | ₩38,326 | -8.53% | 377.3만 |
|---|