시장 데이터를 불러오는 중
전체 종목
Fidelity Wise Origin Bitcoin Fund 과거 주가
Fidelity Wise Origin Bitcoin Fund · FBTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Wise Origin Bitcoin Fund · FBTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,589 | ₩97,051 | ₩95,811 | ₩95,865 | -0.75% | 181.2만 |
| 2026.10.08 | ₩95,932 | ₩96,421 | ₩93,574 | ₩95,249 | -0.71% | 350.2만 |
| 2026.10.07 | ₩97,031 | ₩97,460 | ₩96,361 | ₩97,151 | +0.12% | 394.2만 |
| 2026.10.06 | ₩100,207 | ₩101,058 | ₩99,530 | ₩99,805 | -0.40% | 191.3만 |
| 2026.10.05 | ₩100,300 | ₩101,091 | ₩99,054 | ₩99,898 | -0.40% | 271.5만 |
| 2026.10.02 | ₩100,917 | ₩101,667 | ₩97,775 | ₩98,264 | -2.63% | 369.7만 |
| 2026.10.01 | ₩97,245 | ₩99,396 | ₩97,218 | ₩98,639 | +1.43% | 282.3만 |
| 2026.09.30 | ₩99,269 | ₩99,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,138 |
| ₩97,339 |
| -1.94% |
| 417.2만 |
| 2026.09.29 | ₩98,331 | ₩98,438 | ₩96,589 | ₩97,433 | -0.91% | 177.7만 |
|---|
| 2026.09.28 | ₩97,406 | ₩98,331 | ₩96,200 | ₩97,192 | -0.22% | 193.5만 |
|---|
| 2026.09.25 | ₩97,982 | ₩98,317 | ₩96,890 | ₩97,888 | -0.10% | 285.4만 |
|---|
| 2026.09.24 | ₩97,687 | ₩99,001 | ₩97,168 | ₩98,371 | +0.70% | 244.9만 |
|---|
| 2026.09.23 | ₩99,697 | ₩100,200 | ₩97,379 | ₩98,599 | -1.10% | 724만 |
|---|
| 2026.09.22 | ₩99,925 | ₩101,111 | ₩99,604 | ₩100,515 | +0.59% | 415.9만 |
|---|
| 2026.09.21 | ₩99,027 | ₩101,306 | ₩98,800 | ₩100,917 | +1.91% | 598.8만 |
|---|
| 2026.09.18 | ₩91,068 | ₩94,954 | ₩91,014 | ₩94,686 | +3.97% | 513.1만 |
|---|
| 2026.09.17 | ₩89,044 | ₩89,768 | ₩88,468 | ₩89,152 | +0.12% | 251.5만 |
|---|
| 2026.09.16 | ₩88,187 | ₩89,145 | ₩87,356 | ₩88,575 | +0.44% | 448.1만 |
|---|
| 2026.09.15 | ₩89,634 | ₩90,076 | ₩87,289 | ₩88,709 | -1.03% | 641.7만 |
|---|
| 2026.09.14 | ₩90,693 | ₩92,508 | ₩90,693 | ₩92,046 | +1.49% | 342만 |
|---|
| 2026.09.11 | ₩90,277 | ₩93,078 | ₩89,634 | ₩90,116 | -0.18% | 290.7만 |
|---|
| 2026.09.10 | ₩89,594 | ₩90,358 | ₩89,413 | ₩89,862 | +0.30% | 229.4만 |
|---|
| 2026.09.09 | ₩92,796 | ₩92,870 | ₩90,954 | ₩91,175 | -1.75% | 215.3만 |
|---|
| 2026.09.08 | ₩91,282 | ₩92,063 | ₩90,391 | ₩91,416 | +0.15% | 347.5만 |
|---|
| 2026.09.04 | ₩92,488 | ₩93,151 | ₩91,657 | ₩93,011 | +0.57% | 355.4만 |
|---|
| 2026.09.03 | ₩91,510 | ₩95,423 | ₩91,450 | ₩95,423 | +4.28% | 583.3만 |
|---|
| 2026.09.02 | ₩89,513 | ₩90,398 | ₩89,232 | ₩90,170 | +0.73% | 231.5만 |
|---|
| 2026.09.01 | ₩90,706 | ₩91,430 | ₩89,042 | ₩90,023 | -0.75% | 300.7만 |
|---|
| 2026.08.31 | ₩90,920 | ₩92,414 | ₩90,552 | ₩91,939 | +1.12% | 243.5만 |
|---|
| 2026.08.28 | ₩92,394 | ₩93,158 | ₩89,634 | ₩90,371 | -2.19% | 561만 |
|---|
| 2026.08.27 | ₩92,488 | ₩94,291 | ₩91,986 | ₩93,212 | +0.78% | 475.4만 |
|---|
| 2026.08.26 | ₩91,041 | ₩91,724 | ₩90,518 | ₩91,537 | +0.54% | 234.5만 |
|---|
| 2026.08.25 | ₩91,724 | ₩92,837 | ₩91,054 | ₩92,086 | +0.39% | 455.9만 |
|---|
| 2026.08.24 | ₩92,153 | ₩93,306 | ₩90,760 | ₩91,872 | -0.31% | 676.6만 |
|---|
| 2026.08.21 | ₩89,902 | ₩90,840 | ₩88,884 | ₩89,808 | -0.10% | 768.7만 |
|---|
| 2026.08.20 | ₩83,845 | ₩85,078 | ₩82,894 | ₩84,783 | +1.12% | 695만 |
|---|
| 2026.08.19 | ₩75,778 | ₩81,275 | ₩75,497 | ₩79,865 | +5.39% | 1094.4만 |
|---|
| 2026.08.18 | ₩74,639 | ₩75,859 | ₩74,579 | ₩75,349 | +0.95% | 222.1만 |
|---|
| 2026.08.17 | ₩73,902 | ₩75,309 | ₩73,902 | ₩74,961 | +1.43% | 463.9만 |
|---|
| 2026.08.14 | ₩73,085 | ₩73,674 | ₩72,823 | ₩73,353 | +0.37% | 181.5만 |
|---|
| 2026.08.13 | ₩74,063 | ₩74,572 | ₩73,178 | ₩73,822 | -0.33% | 212.7만 |
|---|
| 2026.08.12 | ₩74,478 | ₩74,653 | ₩73,728 | ₩73,849 | -0.85% | 173.6만 |
|---|
| 2026.08.11 | ₩74,787 | ₩74,847 | ₩73,641 | ₩74,009 | -1.04% | 216만 |
|---|
| 2026.08.10 | ₩75,617 | ₩75,658 | ₩74,304 | ₩74,572 | -1.38% | 417.2만 |
|---|
| 2026.08.07 | ₩75,939 | ₩76,167 | ₩75,175 | ₩75,751 | -0.25% | 217.2만 |
|---|
| 2026.08.06 | ₩74,813 | ₩75,738 | ₩74,733 | ₩75,122 | +0.41% | 242.8만 |
|---|
| 2026.08.05 | ₩74,760 | ₩75,691 | ₩74,425 | ₩75,604 | +1.13% | 268.2만 |
|---|
| 2026.08.04 | ₩74,371 | ₩75,061 | ₩74,090 | ₩74,894 | +0.70% | 240.5만 |
|---|
| 2026.08.03 | ₩73,071 | ₩74,693 | ₩72,830 | ₩74,492 | +1.94% | 496.6만 |
|---|
| 2026.07.31 | ₩74,358 | ₩74,385 | ₩72,689 | ₩73,312 | -1.41% | 582.5만 |
|---|
| 2026.07.30 | ₩75,497 | ₩75,952 | ₩75,262 | ₩75,524 | +0.04% | 288.9만 |
|---|
| 2026.07.29 | ₩74,733 | ₩75,443 | ₩73,969 | ₩74,090 | -0.86% | 500.3만 |
|---|
| 2026.07.28 | ₩73,755 | ₩74,666 | ₩73,044 | ₩74,425 | +0.91% | 288.5만 |
|---|
| 2026.07.27 | ₩75,617 | ₩76,582 | ₩75,014 | ₩75,725 | +0.14% | 228.5만 |
|---|
| 2026.07.24 | ₩75,014 | ₩75,068 | ₩74,217 | ₩74,813 | -0.27% | 281.3만 |
|---|
| 2026.07.23 | ₩75,792 | ₩75,993 | ₩75,296 | ₩75,564 | -0.30% | 213.3만 |
|---|
| 2026.07.22 | ₩76,502 | ₩77,393 | ₩76,441 | ₩76,890 | +0.51% | 171.3만 |
|---|
| 2026.07.21 | ₩77,413 | ₩78,063 | ₩77,024 | ₩77,493 | +0.10% | 262.5만 |
|---|
| 2026.07.20 | ₩75,202 | ₩76,676 | ₩74,639 | ₩75,966 | +1.02% | 466.5만 |
|---|
| 2026.07.17 | ₩73,245 | ₩75,068 | ₩72,810 | ₩74,800 | +2.12% | 363.4만 |
|---|
| 2026.07.16 | ₩74,894 | ₩75,617 | ₩74,586 | ₩74,947 | +0.07% | 139.5만 |
|---|
| 2026.07.15 | ₩76,086 | ₩76,441 | ₩75,436 | ₩75,765 | -0.42% | 252.4만 |
|---|
| 2026.07.14 | ₩74,532 | ₩75,725 | ₩74,050 | ₩75,336 | +1.08% | 516만 |
|---|
| 2026.07.13 | ₩72,830 | ₩73,326 | ₩71,999 | ₩72,535 | -0.40% | 835.7만 |
|---|
| 2026.07.10 | ₩74,760 | ₩75,457 | ₩74,271 | ₩74,525 | -0.31% | 258.1만 |
|---|
| 2026.07.09 | ₩73,031 | ₩73,983 | ₩72,803 | ₩73,647 | +0.84% | 407.7만 |
|---|
| 2026.07.08 | ₩72,039 | ₩72,696 | ₩71,664 | ₩72,589 | +0.76% | 244만 |
|---|
| 2026.07.07 | ₩73,513 | ₩74,867 | ₩72,991 | ₩74,411 | +1.22% | 229만 |
|---|
| 2026.07.06 | ₩71,597 | ₩74,552 | ₩71,410 | ₩74,277 | +3.74% | 630.1만 |
|---|
| 2026.07.02 | ₩71,905 | ₩72,522 | ₩71,289 | ₩71,718 | -0.26% | 424.9만 |
|---|
| 2026.07.01 | ₩68,462 | ₩70,525 | ₩68,247 | ₩69,989 | +2.23% | 505.1만 |
|---|
| 2026.06.30 | ₩68,100 | ₩68,984 | ₩67,711 | ₩68,408 | +0.45% | 584.6만 |
|---|
| 2026.06.29 | ₩69,815 | ₩70,659 | ₩68,663 | ₩70,378 | +0.81% | 389.2만 |
|---|
| 2026.06.26 | ₩68,529 | ₩70,539 | ₩68,522 | ₩69,654 | +1.64% | 422.7만 |
|---|
| 2026.06.25 | ₩71,262 | ₩71,369 | ₩67,644 | ₩68,971 | -3.22% | 878.3만 |
|---|
| 2026.06.24 | ₩72,026 | ₩72,348 | ₩68,810 | ₩69,748 | -3.16% | 768.1만 |
|---|
| 2026.06.23 | ₩72,261 | ₩73,219 | ₩72,160 | ₩72,696 | +0.60% | 294만 |
|---|
| 2026.06.22 | ₩75,751 | ₩76,448 | ₩74,854 | ₩75,068 | -0.90% | 468.5만 |
|---|
| 2026.06.18 | ₩74,961 | ₩75,028 | ₩72,549 | ₩73,393 | -2.09% | 460.2만 |
|---|
| 2026.06.17 | ₩75,671 | ₩77,426 | ₩74,639 | ₩74,894 | -1.03% | 344.7만 |
|---|
| 2026.06.16 | ₩76,957 | ₩77,239 | ₩76,167 | ₩76,555 | -0.52% | 185만 |
|---|
| 2026.06.15 | ₩77,909 | ₩78,431 | ₩77,245 | ₩77,668 | -0.31% | 456만 |
|---|
| 2026.06.12 | ₩73,929 | ₩75,081 | ₩73,460 | ₩74,170 | +0.33% | 325.5만 |
|---|
| 2026.06.11 | ₩73,165 | ₩74,519 | ₩72,602 | ₩74,090 | +1.26% | 362.9만 |
|---|
| 2026.06.10 | ₩71,731 | ₩73,266 | ₩71,691 | ₩72,200 | +0.65% | 410.6만 |
|---|
| 2026.06.09 | ₩72,696 | ₩72,897 | ₩70,807 | ₩72,374 | -0.44% | 585.6만 |
|---|
| 2026.06.08 | ₩74,130 | ₩74,894 | ₩73,782 | ₩73,929 | -0.27% | 609.4만 |
|---|
| 2026.06.05 | ₩72,401 | ₩72,656 | ₩68,944 | ₩70,297 | -2.91% | 1257.3만 |
|---|
| 2026.06.04 | ₩73,701 | ₩75,175 | ₩73,312 | ₩74,063 | +0.49% | 734.1만 |
|---|
| 2026.06.03 | ₩77,802 | ₩78,271 | ₩76,019 | ₩76,261 | -1.98% | 431.9만 |
|---|
| 2026.06.02 | ₩80,388 | ₩80,468 | ₩77,359 | ₩78,338 | -2.55% | 778만 |
|---|
| 2026.06.01 | ₩83,617 | ₩83,912 | ₩82,277 | ₩83,349 | -0.32% | 516.6만 |
|---|
| 2026.05.29 | ₩85,098 | ₩86,619 | ₩84,441 | ₩85,627 | +0.62% | 295.4만 |
|---|
| 2026.05.28 | ₩85,185 | ₩85,882 | ₩84,502 | ₩85,547 | +0.42% | 341.2만 |
|---|
| 2026.05.27 | ₩87,530 | ₩87,905 | ₩86,927 | ₩87,396 | -0.15% | 373.4만 |
|---|
| 2026.05.26 | ₩89,460 | ₩91,054 | ₩88,227 | ₩88,522 | -1.05% | 437.1만 |
|---|
| 2026.05.22 | ₩90,049 | ₩90,150 | ₩88,147 | ₩88,415 | -1.82% | 281.2만 |
|---|
| 2026.05.21 | ₩90,036 | ₩91,028 | ₩89,366 | ₩90,532 | +0.55% | 254.1만 |
|---|
| 2026.05.20 | ₩90,063 | ₩90,760 | ₩89,587 | ₩90,545 | +0.54% | 255.8만 |
|---|
| 2026.05.19 | ₩89,205 | ₩89,835 | ₩88,709 | ₩89,540 | +0.38% | 208.1만 |
|---|
| 2026.05.18 | ₩90,076 | ₩90,116 | ₩88,616 | ₩89,607 | -0.52% | 432.6만 |
|---|
| 2026.05.15 | ₩93,332 | ₩93,332 | ₩91,637 | ₩92,247 | -1.16% | 359.9만 |
|---|
| 2026.05.14 | ₩93,185 | ₩95,778 | ₩92,770 | ₩94,994 | +1.94% | 407.4만 |
|---|
| 2026.05.13 | ₩93,480 | ₩93,533 | ₩91,805 | ₩92,863 | -0.66% | 314.8만 |
|---|
| 2026.05.12 | ₩94,043 | ₩94,351 | ₩93,071 | ₩94,284 | +0.26% | 263.3만 |
|---|
| 2026.05.11 | ₩94,592 | ₩95,845 | ₩93,801 | ₩95,610 | +1.08% | 316.1만 |
|---|
| 2026.05.08 | ₩92,877 | ₩93,821 | ₩92,716 | ₩93,547 | +0.72% | 200.2만 |
|---|
| 2026.05.07 | ₩94,438 | ₩94,485 | ₩92,703 | ₩93,533 | -0.96% | 309.3만 |
|---|
| 2026.05.06 | ₩95,570 | ₩95,744 | ₩94,659 | ₩95,034 | -0.56% | 265.1만 |
|---|
| 2026.05.05 | ₩95,088 | ₩95,356 | ₩94,445 | ₩95,249 | +0.17% | 374.8만 |
|---|
| 2026.05.04 | ₩92,100 | ₩94,237 | ₩91,550 | ₩93,426 | +1.44% | 464.1만 |
|---|
| 2026.05.01 | ₩91,363 | ₩92,193 | ₩91,095 | ₩91,523 | +0.18% | 507.9만 |
|---|
| 2026.04.30 | ₩88,843 | ₩89,480 | ₩88,736 | ₩89,152 | +0.35% | 245.3만 |
|---|
| 2026.04.29 | ₩89,714 | ₩89,728 | ₩87,396 | ₩88,053 | -1.85% | 341.2만 |
|---|
| 2026.04.28 | ₩88,870 | ₩89,178 | ₩88,254 | ₩89,085 | +0.24% | 218.6만 |
|---|
| 2026.04.27 | ₩90,679 | ₩91,349 | ₩89,228 | ₩89,714 | -1.06% | 361.6만 |
|---|
| 2026.04.24 | ₩91,282 | ₩91,423 | ₩90,270 | ₩90,599 | -0.75% | 403.4만 |
|---|
| 2026.04.23 | ₩90,545 | ₩91,832 | ₩89,808 | ₩90,679 | +0.15% | 363.7만 |
|---|
| 2026.04.22 | ₩91,564 | ₩92,783 | ₩91,369 | ₩92,046 | +0.53% | 424.4만 |
|---|
| 2026.04.21 | ₩88,723 | ₩89,393 | ₩87,275 | ₩87,530 | -1.34% | 327.1만 |
|---|
| 2026.04.20 | ₩87,771 | ₩89,272 | ₩87,182 | ₩89,031 | +1.44% | 352.8만 |
|---|
| 2026.04.17 | ₩89,460 | ₩91,497 | ₩88,964 | ₩90,425 | +1.08% | 690.7만 |
|---|
| 2026.04.16 | ₩87,503 | ₩88,026 | ₩85,413 | ₩87,946 | +0.51% | 405.6만 |
|---|
| 2026.04.15 | ₩86,833 | ₩87,879 | ₩85,909 | ₩87,584 | +0.86% | 321만 |
|---|
| 2026.04.14 | ₩87,001 | ₩88,870 | ₩86,217 | ₩86,713 | -0.33% | 533만 |
|---|
| 2026.04.13 | ₩83,095 | ₩85,788 | ₩82,632 | ₩85,627 | +3.05% | 479.2만 |
|---|
| 2026.04.10 | ₩84,381 | ₩85,614 | ₩83,905 | ₩85,560 | +1.40% | 307.9만 |
|---|
| 2026.04.09 | ₩83,001 | ₩84,689 | ₩82,264 | ₩84,193 | +1.44% | 377.9만 |
|---|
| 2026.04.08 | ₩84,582 | ₩84,729 | ₩82,451 | ₩83,269 | -1.55% | 346만 |
|---|
| 2026.04.07 | ₩79,932 | ₩80,616 | ₩79,008 | ₩80,522 | +0.74% | 364.1만 |
|---|
| 2026.04.06 | ₩81,044 | ₩82,143 | ₩80,723 | ₩81,366 | +0.40% | 472.6만 |
|---|
| 2026.04.02 | ₩77,132 | ₩78,706 | ₩76,649 | ₩78,204 | +1.39% | 472.6만 |
|---|
| 2026.04.01 | ₩79,999 | ₩80,709 | ₩79,222 | ₩79,544 | -0.57% | 540.1만 |
|---|
| 2026.03.31 | ₩77,882 | ₩79,986 | ₩77,467 | ₩79,101 | +1.57% | 681만 |
|---|
| 2026.03.30 | ₩79,182 | ₩79,363 | ₩77,219 | ₩77,574 | -2.03% | 556.4만 |
|---|
| 2026.03.27 | ₩77,815 | ₩77,842 | ₩76,448 | ₩77,011 | -1.03% | 638.2만 |
|---|
| 2026.03.26 | ₩80,937 | ₩81,487 | ₩79,463 | ₩79,946 | -1.23% | 454.4만 |
|---|
| 2026.03.25 | ₩83,604 | ₩83,999 | ₩82,331 | ₩82,666 | -1.12% | 427.2만 |
|---|
| 2026.03.24 | ₩82,358 | ₩82,585 | ₩80,388 | ₩80,937 | -1.72% | 515.1만 |
|---|
| 2026.03.23 | ₩82,652 | ₩83,818 | ₩81,781 | ₩82,478 | -0.21% | 544.7만 |
|---|
| 2026.03.20 | ₩82,277 | ₩82,317 | ₩80,964 | ₩81,902 | -0.46% | 346.8만 |
|---|
| 2026.03.19 | ₩80,937 | ₩82,384 | ₩80,267 | ₩81,996 | +1.31% | 483.5만 |
|---|
| 2026.03.18 | ₩84,609 | ₩84,676 | ₩82,693 | ₩82,934 | -1.98% | 504.4만 |
|---|
| 2026.03.17 | ₩86,069 | ₩87,463 | ₩85,654 | ₩87,021 | +1.11% | 537만 |
|---|
| 2026.03.16 | ₩86,257 | ₩87,007 | ₩85,185 | ₩86,351 | +0.11% | 652.9만 |
|---|
| 2026.03.13 | ₩85,279 | ₩86,364 | ₩82,719 | ₩83,054 | -2.61% | 705.9만 |
|---|
| 2026.03.12 | ₩81,808 | ₩82,505 | ₩80,937 | ₩82,237 | +0.52% | 512.3만 |
|---|
| 2026.03.11 | ₩81,969 | ₩83,289 | ₩81,366 | ₩82,505 | +0.65% | 472.9만 |
|---|
| 2026.03.10 | ₩82,773 | ₩83,845 | ₩80,884 | ₩81,781 | -1.20% | 514.1만 |
|---|
| 2026.03.09 | ₩80,227 | ₩81,178 | ₩79,664 | ₩80,575 | +0.43% | 518.8만 |
|---|
| 2026.03.06 | ₩80,495 | ₩80,656 | ₩79,034 | ₩79,477 | -1.27% | 576만 |
|---|
| 2026.03.05 | ₩84,676 | ₩85,011 | ₩82,425 | ₩83,148 | -1.80% | 488.3만 |
|---|
| 2026.03.04 | ₩83,724 | ₩86,512 | ₩83,255 | ₩85,332 | +1.92% | 700만 |
|---|
| 2026.03.03 | ₩78,338 | ₩80,535 | ₩77,212 | ₩79,664 | +1.69% | 511.8만 |
|---|
| 2026.03.02 | ₩76,502 | ₩81,889 | ₩76,502 | ₩80,750 | +5.55% | 1007만 |
|---|
| 2026.02.27 | ₩77,158 | ₩77,467 | ₩76,006 | ₩76,582 | -0.75% | 315.4만 |
|---|
| 2026.02.26 | ₩79,557 | ₩79,718 | ₩77,641 | ₩78,713 | -1.06% | 599.8만 |
|---|
| 2026.02.25 | ₩77,721 | ₩81,219 | ₩77,279 | ₩80,803 | +3.97% | 627만 |
|---|
| 2026.02.24 | ₩73,554 | ₩75,577 | ₩73,292 | ₩75,215 | +2.26% | 518만 |
|---|
| 2026.02.23 | ₩77,132 | ₩77,306 | ₩74,545 | ₩75,215 | -2.48% | 666.9만 |
|---|
| 2026.02.20 | ₩78,244 | ₩79,477 | ₩77,681 | ₩79,075 | +1.06% | 762.8만 |
|---|
| 2026.02.19 | ₩76,984 | ₩78,438 | ₩76,582 | ₩78,338 | +1.76% | 389.1만 |
|---|
| 2026.02.18 | ₩78,257 | ₩79,758 | ₩76,823 | ₩77,306 | -1.22% | 624.6만 |
|---|
| 2026.02.17 | ₩79,383 | ₩79,651 | ₩77,694 | ₩79,088 | -0.37% | 510.2만 |
|---|
| 2026.02.13 | ₩78,512 | ₩81,085 | ₩77,989 | ₩80,254 | +2.22% | 602.7만 |
|---|
| 2026.02.12 | ₩79,329 | ₩79,671 | ₩75,926 | ₩76,261 | -3.87% | 972.3만 |
|---|
| 2026.02.11 | ₩79,329 | ₩79,624 | ₩76,689 | ₩78,820 | -0.64% | 741.6만 |
|---|
| 2026.02.10 | ₩80,736 | ₩81,688 | ₩79,235 | ₩80,267 | -0.58% | 461.9만 |
|---|
| 2026.02.09 | ₩80,522 | ₩83,054 | ₩79,885 | ₩82,552 | +2.52% | 855.8만 |
|---|
| 2026.02.06 | ₩78,297 | ₩83,510 | ₩78,257 | ₩81,688 | +4.33% | 1049.8만 |
|---|
| 2026.02.05 | ₩81,728 | ₩82,612 | ₩72,636 | ₩74,304 | -9.08% | 2656.2만 |
|---|
| 2026.02.04 | ₩87,765 | ₩88,294 | ₩84,006 | ₩85,627 | -2.44% | 1447.8만 |
|---|
| 2026.02.03 | ₩91,537 | ₩91,537 | ₩85,038 | ₩89,219 | -2.53% | 1332.2만 |
|---|
| 2026.02.02 | ₩91,148 | ₩92,649 | ₩90,532 | ₩90,974 | -0.19% | 1294.4만 |
|---|
| 2026.01.30 | ₩96,736 | ₩98,746 | ₩95,476 | ₩97,848 | +1.15% | 823.5만 |
|---|
| 2026.01.29 | ₩102,391 | ₩102,498 | ₩97,044 | ₩98,022 | -4.27% | 909.2만 |
|---|
| 2026.01.28 | ₩104,897 | ₩105,634 | ₩103,637 | ₩103,919 | -0.93% | 411.2만 |
|---|
| 2026.01.27 | ₩102,940 | ₩104,374 | ₩101,775 | ₩104,294 | +1.31% | 403.7만 |
|---|
| 2026.01.26 | ₩102,297 | ₩103,644 | ₩101,547 | ₩102,190 | -0.10% | 543.9만 |
|---|
| 2026.01.23 | ₩104,629 | ₩106,424 | ₩103,262 | ₩104,414 | -0.20% | 382.3만 |
|---|
| 2026.01.22 | ₩104,495 | ₩104,944 | ₩103,188 | ₩104,294 | -0.19% | 375만 |
|---|
| 2026.01.21 | ₩104,441 | ₩105,647 | ₩101,721 | ₩105,178 | +0.71% | 979.8만 |
|---|
| 2026.01.20 | ₩106,063 | ₩106,578 | ₩104,066 | ₩104,495 | -1.48% | 655.1만 |
|---|
| 2026.01.16 | ₩111,798 | ₩111,905 | ₩110,009 | ₩111,530 | -0.24% | 463.8만 |
|---|
| 2026.01.15 | ₩113,057 | ₩113,312 | ₩111,021 | ₩111,208 | -1.64% | 516.6만 |
|---|
| 2026.01.14 | ₩111,677 | ₩114,423 | ₩111,315 | ₩114,063 | +2.14% | 628.3만 |
|---|
| 2026.01.13 | ₩107,818 | ₩110,444 | ₩107,490 | ₩110,324 | +2.32% | 560.2만 |
|---|
| 2026.01.12 | ₩105,245 | ₩107,805 | ₩105,151 | ₩106,786 | +1.46% | 396.9만 |
|---|
| 2026.01.09 | ₩105,701 | ₩107,393 | ₩104,736 | ₩105,312 | -0.37% | 400.7만 |
|---|
| 2026.01.08 | ₩104,508 | ₩106,726 | ₩104,093 | ₩106,022 | +1.45% | 490.3만 |
|---|
| 2026.01.07 | ₩106,786 | ₩107,517 | ₩105,754 | ₩106,170 | -0.58% | 426.7만 |
|---|
| 2026.01.06 | ₩110,217 | ₩110,217 | ₩106,478 | ₩107,939 | -2.07% | 560.5만 |
|---|
| 2026.01.05 | ₩108,294 | ₩110,766 | ₩107,858 | ₩110,016 | +1.59% | 694.9만 |
|---|
| 2026.01.02 | ₩103,731 | ₩106,331 | ₩103,222 | ₩104,776 | +1.01% | 765.6만 |
|---|
| 2025.12.31 | ₩103,825 | ₩103,838 | ₩101,681 | ₩102,150 | -1.61% | 456만 |
|---|
| 2025.12.30 | ₩102,820 | ₩104,421 | ₩102,498 | ₩102,579 | -0.23% | 598.2만 |
|---|
| 2025.12.29 | ₩102,163 | ₩102,900 | ₩101,527 | ₩101,681 | -0.47% | 366.8만 |
|---|
| 2025.12.26 | ₩103,838 | ₩103,957 | ₩101,031 | ₩102,217 | -1.56% | 582.8만 |
|---|
| 2025.12.24 | ₩101,828 | ₩102,290 | ₩100,823 | ₩101,868 | +0.04% | 213.3만 |
|---|
| 2025.12.23 | ₩102,244 | ₩103,088 | ₩101,051 | ₩102,297 | +0.05% | 374만 |
|---|
| 2025.12.22 | ₩105,044 | ₩105,594 | ₩102,565 | ₩103,128 | -1.82% | 666.5만 |
|---|
| 2025.12.19 | ₩102,739 | ₩104,388 | ₩101,373 | ₩102,766 | +0.03% | 505.5만 |
|---|
| 2025.12.18 | ₩103,329 | ₩104,321 | ₩98,558 | ₩98,826 | -4.36% | 576.7만 |
|---|
| 2025.12.17 | ₩102,431 | ₩105,540 | ₩99,577 | ₩100,300 | -2.08% | 1094만 |
|---|
| 2025.12.16 | ₩101,466 | ₩102,967 | ₩101,352 | ₩102,311 | +0.83% | 597.6만 |
|---|
| 2025.12.15 | ₩104,455 | ₩104,964 | ₩99,403 | ₩100,153 | -4.12% | 699.1만 |
|---|
| 2025.12.12 | ₩107,644 | ₩108,300 | ₩104,495 | ₩105,419 | -2.07% | 555.8만 |
|---|
| 2025.12.11 | ₩105,339 | ₩107,269 | ₩104,280 | ₩107,175 | +1.74% | 490.2만 |
|---|
| 2025.12.10 | ₩107,470 | ₩110,412 | ₩106,974 | ₩108,086 | +0.57% | 438.8만 |
|---|
| 2025.12.09 | ₩105,433 | ₩110,578 | ₩105,131 | ₩108,783 | +3.18% | 639.7만 |
|---|
| 2025.12.08 | ₩106,692 | ₩107,175 | ₩104,656 | ₩106,049 | -0.60% | 390만 |
|---|
| 2025.12.05 | ₩105,687 | ₩106,880 | ₩102,994 | ₩104,347 | -1.27% | 555.8만 |
|---|
| 2025.12.04 | ₩108,434 | ₩108,944 | ₩106,176 | ₩108,086 | -0.32% | 399.5만 |
|---|
| 2025.12.03 | ₩108,193 | ₩109,466 | ₩107,228 | ₩108,609 | +0.38% | 514.4만 |
|---|
| 2025.12.02 | ₩103,624 | ₩107,853 | ₩103,262 | ₩106,331 | +2.61% | 780.8만 |
|---|
| 2025.12.01 | ₩100,743 | ₩101,252 | ₩97,888 | ₩99,858 | -0.88% | 777.7만 |
|---|
| 2025.11.28 | ₩108,729 | ₩108,890 | ₩105,453 | ₩105,969 | -2.54% | 424.1만 |
|---|
| 2025.11.26 | ₩101,962 | ₩105,620 | ₩101,212 | ₩105,044 | +3.02% | 686.1만 |
|---|
| 2025.11.25 | ₩101,775 | ₩102,893 | ₩100,555 | ₩101,949 | +0.17% | 557.7만 |
|---|
| 2025.11.24 | ₩100,327 | ₩104,240 | ₩99,510 | ₩104,106 | +3.77% | 632.2만 |
|---|
| 2025.11.21 | ₩97,647 | ₩99,925 | ₩96,098 | ₩98,786 | +1.17% | 1491.4만 |
|---|
| 2025.11.20 | ₩106,692 | ₩106,947 | ₩100,334 | ₩100,796 | -5.53% | 1638.9만 |
|---|
| 2025.11.19 | ₩106,438 | ₩107,919 | ₩103,316 | ₩104,428 | -1.89% | 952.4만 |
|---|
| 2025.11.18 | ₩107,094 | ₩109,607 | ₩106,210 | ₩108,408 | +1.23% | 822.6만 |
|---|
| 2025.11.17 | ₩109,868 | ₩112,079 | ₩106,384 | ₩107,228 | -2.40% | 1004.9만 |
|---|
| 2025.11.14 | ₩111,315 | ₩113,768 | ₩109,895 | ₩110,083 | -1.11% | 883.5만 |
|---|
| 2025.11.13 | ₩119,610 | ₩120,843 | ₩114,264 | ₩114,478 | -4.29% | 825.4만 |
|---|
| 2025.11.12 | ₩122,404 | ₩122,565 | ₩117,734 | ₩118,592 | -3.11% | 504.8만 |
|---|
| 2025.11.11 | ₩122,076 | ₩122,277 | ₩119,912 | ₩120,052 | -1.66% | 277.8만 |
|---|
| 2025.11.10 | ₩124,099 | ₩124,227 | ₩122,263 | ₩123,858 | -0.19% | 431.2만 |
|---|
| 2025.11.07 | ₩117,024 | ₩121,352 | ₩116,086 | ₩121,191 | +3.56% | 616만 |
|---|
| 2025.11.06 | ₩120,240 | ₩120,240 | ₩117,145 | ₩117,855 | -1.98% | 728.5만 |
|---|
| 2025.11.05 | ₩119,905 | ₩122,223 | ₩119,342 | ₩121,299 | +1.16% | 405.5만 |
|---|
| 2025.11.04 | ₩121,191 | ₩122,411 | ₩116,247 | ₩117,667 | -2.91% | 1344.3만 |
|---|
| 2025.11.03 | ₩125,613 | ₩126,364 | ₩122,987 | ₩124,474 | -0.91% | 700.4만 |
|---|
| 2025.10.31 | ₩128,334 | ₩129,741 | ₩126,846 | ₩128,227 | -0.08% | 464.9만 |
|---|
| 2025.10.30 | ₩126,632 | ₩126,793 | ₩124,086 | ₩124,273 | -1.86% | 591만 |
|---|
| 2025.10.29 | ₩132,756 | ₩132,783 | ₩127,610 | ₩129,191 | -2.68% | 687.7만 |
|---|
| 2025.10.28 | ₩134,471 | ₩135,757 | ₩132,608 | ₩132,783 | -1.26% | 419.8만 |
|---|
| 2025.10.27 | ₩134,538 | ₩135,355 | ₩133,774 | ₩134,364 | -0.13% | 330.3만 |
|---|
| 2025.10.24 | ₩130,036 | ₩130,176 | ₩128,240 | ₩129,285 | -0.58% | 260만 |
|---|
| 2025.10.23 | ₩127,490 | ₩130,143 | ₩127,047 | ₩128,830 | +1.05% | 393.2만 |
|---|
| 2025.10.22 | ₩126,458 | ₩127,557 | ₩125,493 | ₩125,908 | -0.43% | 869만 |
|---|
| 2025.10.21 | ₩127,074 | ₩133,359 | ₩126,404 | ₩130,719 | +2.87% | 804.7만 |
|---|
| 2025.10.20 | ₩129,406 | ₩130,612 | ₩128,382 | ₩129,567 | +0.12% | 660.4만 |
|---|
| 2025.10.17 | ₩123,322 | ₩125,613 | ₩122,062 | ₩124,434 | +0.90% | 1117.9만 |
|---|
| 2025.10.16 | ₩129,875 | ₩130,304 | ₩125,613 | ₩126,458 | -2.63% | 1015.9만 |
|---|
| 2025.10.15 | ₩130,357 | ₩131,268 | ₩128,669 | ₩130,022 | -0.26% | 554.3만 |
|---|
| 2025.10.14 | ₩129,446 | ₩132,823 | ₩128,401 | ₩131,603 | +1.67% | 800.8만 |
|---|
| 2025.10.13 | ₩133,734 | ₩135,570 | ₩133,024 | ₩135,409 | +1.25% | 696.1만 |
|---|
| 2025.10.10 | ₩142,699 | ₩143,342 | ₩135,449 | ₩136,320 | -4.47% | 964.3만 |
|---|