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 | ₩96,302 | ₩96,763 | ₩95,528 | ₩95,581 | -0.75% | 181.2만 |
| 2026.10.08 | ₩95,648 | ₩96,135 | ₩93,296 | ₩94,966 | -0.71% | 350.2만 |
| 2026.10.07 | ₩96,743 | ₩97,171 | ₩96,075 | ₩96,864 | +0.12% | 394.2만 |
| 2026.10.06 | ₩99,910 | ₩100,758 | ₩99,235 | ₩99,509 | -0.40% | 191.3만 |
| 2026.10.05 | ₩100,003 | ₩100,792 | ₩98,761 | ₩99,603 | -0.40% | 271.5만 |
| 2026.10.02 | ₩100,618 | ₩101,366 | ₩97,485 | ₩97,973 | -2.63% | 369.7만 |
| 2026.10.01 | ₩96,957 | ₩99,102 | ₩96,930 | ₩98,347 | +1.43% | 282.3만 |
| 2026.09.30 | ₩98,975 | ₩99,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,051 |
| -1.94% |
| 417.2만 |
| 2026.09.29 | ₩98,039 | ₩98,146 | ₩96,302 | ₩97,144 | -0.91% | 177.7만 |
|---|
| 2026.09.28 | ₩97,117 | ₩98,039 | ₩95,915 | ₩96,904 | -0.22% | 193.5만 |
|---|
| 2026.09.25 | ₩97,692 | ₩98,026 | ₩96,603 | ₩97,598 | -0.10% | 285.4만 |
|---|
| 2026.09.24 | ₩97,398 | ₩98,707 | ₩96,880 | ₩98,079 | +0.70% | 244.9만 |
|---|
| 2026.09.23 | ₩99,402 | ₩99,903 | ₩97,091 | ₩98,307 | -1.10% | 724만 |
|---|
| 2026.09.22 | ₩99,629 | ₩100,812 | ₩99,309 | ₩100,217 | +0.59% | 415.9만 |
|---|
| 2026.09.21 | ₩98,734 | ₩101,005 | ₩98,507 | ₩100,618 | +1.91% | 598.8만 |
|---|
| 2026.09.18 | ₩90,798 | ₩94,673 | ₩90,745 | ₩94,405 | +3.97% | 513.1만 |
|---|
| 2026.09.17 | ₩88,781 | ₩89,502 | ₩88,206 | ₩88,887 | +0.12% | 251.5만 |
|---|
| 2026.09.16 | ₩87,925 | ₩88,881 | ₩87,097 | ₩88,313 | +0.44% | 448.1만 |
|---|
| 2026.09.15 | ₩89,368 | ₩89,809 | ₩87,030 | ₩88,447 | -1.03% | 641.7만 |
|---|
| 2026.09.14 | ₩90,424 | ₩92,234 | ₩90,424 | ₩91,773 | +1.49% | 342만 |
|---|
| 2026.09.11 | ₩90,010 | ₩92,802 | ₩89,368 | ₩89,849 | -0.18% | 290.7만 |
|---|
| 2026.09.10 | ₩89,328 | ₩90,090 | ₩89,148 | ₩89,596 | +0.30% | 229.4만 |
|---|
| 2026.09.09 | ₩92,521 | ₩92,595 | ₩90,684 | ₩90,905 | -1.75% | 215.3만 |
|---|
| 2026.09.08 | ₩91,012 | ₩91,791 | ₩90,123 | ₩91,145 | +0.15% | 347.5만 |
|---|
| 2026.09.04 | ₩92,214 | ₩92,876 | ₩91,386 | ₩92,735 | +0.57% | 355.4만 |
|---|
| 2026.09.03 | ₩91,239 | ₩95,140 | ₩91,179 | ₩95,140 | +4.28% | 583.3만 |
|---|
| 2026.09.02 | ₩89,248 | ₩90,130 | ₩88,968 | ₩89,903 | +0.73% | 231.5만 |
|---|
| 2026.09.01 | ₩90,437 | ₩91,159 | ₩88,778 | ₩89,756 | -0.75% | 300.7만 |
|---|
| 2026.08.31 | ₩90,651 | ₩92,141 | ₩90,284 | ₩91,666 | +1.12% | 243.5만 |
|---|
| 2026.08.28 | ₩92,121 | ₩92,882 | ₩89,368 | ₩90,103 | -2.19% | 561만 |
|---|
| 2026.08.27 | ₩92,214 | ₩94,011 | ₩91,713 | ₩92,936 | +0.78% | 475.4만 |
|---|
| 2026.08.26 | ₩90,771 | ₩91,453 | ₩90,250 | ₩91,266 | +0.54% | 234.5만 |
|---|
| 2026.08.25 | ₩91,453 | ₩92,562 | ₩90,785 | ₩91,813 | +0.39% | 455.9만 |
|---|
| 2026.08.24 | ₩91,880 | ₩93,029 | ₩90,491 | ₩91,600 | -0.31% | 676.6만 |
|---|
| 2026.08.21 | ₩89,636 | ₩90,571 | ₩88,620 | ₩89,542 | -0.10% | 768.7만 |
|---|
| 2026.08.20 | ₩83,597 | ₩84,826 | ₩82,648 | ₩84,532 | +1.12% | 695만 |
|---|
| 2026.08.19 | ₩75,554 | ₩81,034 | ₩75,273 | ₩79,629 | +5.39% | 1094.4만 |
|---|
| 2026.08.18 | ₩74,418 | ₩75,634 | ₩74,358 | ₩75,126 | +0.95% | 222.1만 |
|---|
| 2026.08.17 | ₩73,683 | ₩75,086 | ₩73,683 | ₩74,739 | +1.43% | 463.9만 |
|---|
| 2026.08.14 | ₩72,868 | ₩73,456 | ₩72,608 | ₩73,135 | +0.37% | 181.5만 |
|---|
| 2026.08.13 | ₩73,843 | ₩74,351 | ₩72,962 | ₩73,603 | -0.33% | 212.7만 |
|---|
| 2026.08.12 | ₩74,258 | ₩74,431 | ₩73,509 | ₩73,630 | -0.85% | 173.6만 |
|---|
| 2026.08.11 | ₩74,565 | ₩74,625 | ₩73,423 | ₩73,790 | -1.04% | 216만 |
|---|
| 2026.08.10 | ₩75,393 | ₩75,433 | ₩74,084 | ₩74,351 | -1.38% | 417.2만 |
|---|
| 2026.08.07 | ₩75,714 | ₩75,941 | ₩74,952 | ₩75,527 | -0.25% | 217.2만 |
|---|
| 2026.08.06 | ₩74,592 | ₩75,514 | ₩74,512 | ₩74,899 | +0.41% | 242.8만 |
|---|
| 2026.08.05 | ₩74,538 | ₩75,467 | ₩74,204 | ₩75,380 | +1.13% | 268.2만 |
|---|
| 2026.08.04 | ₩74,151 | ₩74,839 | ₩73,870 | ₩74,672 | +0.70% | 240.5만 |
|---|
| 2026.08.03 | ₩72,855 | ₩74,471 | ₩72,614 | ₩74,271 | +1.94% | 496.6만 |
|---|
| 2026.07.31 | ₩74,137 | ₩74,164 | ₩72,474 | ₩73,095 | -1.41% | 582.5만 |
|---|
| 2026.07.30 | ₩75,273 | ₩75,727 | ₩75,039 | ₩75,300 | +0.04% | 288.9만 |
|---|
| 2026.07.29 | ₩74,512 | ₩75,220 | ₩73,750 | ₩73,870 | -0.86% | 500.3만 |
|---|
| 2026.07.28 | ₩73,536 | ₩74,445 | ₩72,828 | ₩74,204 | +0.91% | 288.5만 |
|---|
| 2026.07.27 | ₩75,393 | ₩76,355 | ₩74,792 | ₩75,500 | +0.14% | 228.5만 |
|---|
| 2026.07.24 | ₩74,792 | ₩74,846 | ₩73,997 | ₩74,592 | -0.27% | 281.3만 |
|---|
| 2026.07.23 | ₩75,567 | ₩75,767 | ₩75,073 | ₩75,340 | -0.30% | 213.3만 |
|---|
| 2026.07.22 | ₩76,275 | ₩77,164 | ₩76,215 | ₩76,663 | +0.51% | 171.3만 |
|---|
| 2026.07.21 | ₩77,184 | ₩77,832 | ₩76,796 | ₩77,264 | +0.10% | 262.5만 |
|---|
| 2026.07.20 | ₩74,979 | ₩76,449 | ₩74,418 | ₩75,741 | +1.02% | 466.5만 |
|---|
| 2026.07.17 | ₩73,028 | ₩74,846 | ₩72,594 | ₩74,578 | +2.12% | 363.4만 |
|---|
| 2026.07.16 | ₩74,672 | ₩75,393 | ₩74,365 | ₩74,725 | +0.07% | 139.5만 |
|---|
| 2026.07.15 | ₩75,861 | ₩76,215 | ₩75,213 | ₩75,540 | -0.42% | 252.4만 |
|---|
| 2026.07.14 | ₩74,311 | ₩75,500 | ₩73,830 | ₩75,113 | +1.08% | 516만 |
|---|
| 2026.07.13 | ₩72,614 | ₩73,109 | ₩71,786 | ₩72,320 | -0.40% | 835.7만 |
|---|
| 2026.07.10 | ₩74,538 | ₩75,233 | ₩74,051 | ₩74,304 | -0.31% | 258.1만 |
|---|
| 2026.07.09 | ₩72,815 | ₩73,763 | ₩72,588 | ₩73,429 | +0.84% | 407.7만 |
|---|
| 2026.07.08 | ₩71,826 | ₩72,481 | ₩71,452 | ₩72,374 | +0.76% | 244만 |
|---|
| 2026.07.07 | ₩73,296 | ₩74,645 | ₩72,775 | ₩74,191 | +1.22% | 229만 |
|---|
| 2026.07.06 | ₩71,385 | ₩74,331 | ₩71,198 | ₩74,057 | +3.74% | 630.1만 |
|---|
| 2026.07.02 | ₩71,692 | ₩72,307 | ₩71,078 | ₩71,505 | -0.26% | 424.9만 |
|---|
| 2026.07.01 | ₩68,259 | ₩70,316 | ₩68,045 | ₩69,782 | +2.23% | 505.1만 |
|---|
| 2026.06.30 | ₩67,898 | ₩68,780 | ₩67,511 | ₩68,205 | +0.45% | 584.6만 |
|---|
| 2026.06.29 | ₩69,608 | ₩70,450 | ₩68,459 | ₩70,169 | +0.81% | 389.2만 |
|---|
| 2026.06.26 | ₩68,326 | ₩70,330 | ₩68,319 | ₩69,448 | +1.64% | 422.7만 |
|---|
| 2026.06.25 | ₩71,051 | ₩71,158 | ₩67,444 | ₩68,766 | -3.22% | 878.3만 |
|---|
| 2026.06.24 | ₩71,813 | ₩72,133 | ₩68,606 | ₩69,541 | -3.16% | 768.1만 |
|---|
| 2026.06.23 | ₩72,046 | ₩73,002 | ₩71,946 | ₩72,481 | +0.60% | 294만 |
|---|
| 2026.06.22 | ₩75,527 | ₩76,222 | ₩74,632 | ₩74,846 | -0.90% | 468.5만 |
|---|
| 2026.06.18 | ₩74,739 | ₩74,805 | ₩72,334 | ₩73,175 | -2.09% | 460.2만 |
|---|
| 2026.06.17 | ₩75,447 | ₩77,197 | ₩74,418 | ₩74,672 | -1.03% | 344.7만 |
|---|
| 2026.06.16 | ₩76,729 | ₩77,010 | ₩75,941 | ₩76,329 | -0.52% | 185만 |
|---|
| 2026.06.15 | ₩77,678 | ₩78,199 | ₩77,017 | ₩77,437 | -0.31% | 456만 |
|---|
| 2026.06.12 | ₩73,710 | ₩74,859 | ₩73,242 | ₩73,950 | +0.33% | 325.5만 |
|---|
| 2026.06.11 | ₩72,948 | ₩74,298 | ₩72,387 | ₩73,870 | +1.26% | 362.9만 |
|---|
| 2026.06.10 | ₩71,519 | ₩73,049 | ₩71,479 | ₩71,986 | +0.65% | 410.6만 |
|---|
| 2026.06.09 | ₩72,481 | ₩72,681 | ₩70,597 | ₩72,160 | -0.44% | 585.6만 |
|---|
| 2026.06.08 | ₩73,910 | ₩74,672 | ₩73,563 | ₩73,710 | -0.27% | 609.4만 |
|---|
| 2026.06.05 | ₩72,187 | ₩72,441 | ₩68,740 | ₩70,089 | -2.91% | 1257.3만 |
|---|
| 2026.06.04 | ₩73,483 | ₩74,952 | ₩73,095 | ₩73,843 | +0.49% | 734.1만 |
|---|
| 2026.06.03 | ₩77,571 | ₩78,039 | ₩75,794 | ₩76,035 | -1.98% | 431.9만 |
|---|
| 2026.06.02 | ₩80,150 | ₩80,230 | ₩77,130 | ₩78,105 | -2.55% | 778만 |
|---|
| 2026.06.01 | ₩83,370 | ₩83,663 | ₩82,033 | ₩83,102 | -0.32% | 516.6만 |
|---|
| 2026.05.29 | ₩84,846 | ₩86,362 | ₩84,191 | ₩85,374 | +0.62% | 295.4만 |
|---|
| 2026.05.28 | ₩84,933 | ₩85,627 | ₩84,251 | ₩85,293 | +0.42% | 341.2만 |
|---|
| 2026.05.27 | ₩87,271 | ₩87,645 | ₩86,670 | ₩87,137 | -0.15% | 373.4만 |
|---|
| 2026.05.26 | ₩89,195 | ₩90,785 | ₩87,966 | ₩88,259 | -1.05% | 437.1만 |
|---|
| 2026.05.22 | ₩89,783 | ₩89,883 | ₩87,885 | ₩88,153 | -1.82% | 281.2만 |
|---|
| 2026.05.21 | ₩89,769 | ₩90,758 | ₩89,101 | ₩90,264 | +0.55% | 254.1만 |
|---|
| 2026.05.20 | ₩89,796 | ₩90,491 | ₩89,322 | ₩90,277 | +0.54% | 255.8만 |
|---|
| 2026.05.19 | ₩88,941 | ₩89,569 | ₩88,447 | ₩89,275 | +0.38% | 208.1만 |
|---|
| 2026.05.18 | ₩89,809 | ₩89,849 | ₩88,353 | ₩89,342 | -0.52% | 432.6만 |
|---|
| 2026.05.15 | ₩93,056 | ₩93,056 | ₩91,366 | ₩91,974 | -1.16% | 359.9만 |
|---|
| 2026.05.14 | ₩92,909 | ₩95,494 | ₩92,495 | ₩94,713 | +1.94% | 407.4만 |
|---|
| 2026.05.13 | ₩93,203 | ₩93,256 | ₩91,533 | ₩92,588 | -0.66% | 314.8만 |
|---|
| 2026.05.12 | ₩93,764 | ₩94,071 | ₩92,795 | ₩94,004 | +0.26% | 263.3만 |
|---|
| 2026.05.11 | ₩94,312 | ₩95,561 | ₩93,524 | ₩95,327 | +1.08% | 316.1만 |
|---|
| 2026.05.08 | ₩92,602 | ₩93,544 | ₩92,441 | ₩93,270 | +0.72% | 200.2만 |
|---|
| 2026.05.07 | ₩94,158 | ₩94,205 | ₩92,428 | ₩93,256 | -0.96% | 309.3만 |
|---|
| 2026.05.06 | ₩95,287 | ₩95,461 | ₩94,379 | ₩94,753 | -0.56% | 265.1만 |
|---|
| 2026.05.05 | ₩94,806 | ₩95,073 | ₩94,165 | ₩94,966 | +0.17% | 374.8만 |
|---|
| 2026.05.04 | ₩91,827 | ₩93,958 | ₩91,279 | ₩93,149 | +1.44% | 464.1만 |
|---|
| 2026.05.01 | ₩91,092 | ₩91,920 | ₩90,825 | ₩91,252 | +0.18% | 507.9만 |
|---|
| 2026.04.30 | ₩88,580 | ₩89,215 | ₩88,473 | ₩88,887 | +0.35% | 245.3만 |
|---|
| 2026.04.29 | ₩89,449 | ₩89,462 | ₩87,137 | ₩87,792 | -1.85% | 341.2만 |
|---|
| 2026.04.28 | ₩88,607 | ₩88,914 | ₩87,992 | ₩88,821 | +0.24% | 218.6만 |
|---|
| 2026.04.27 | ₩90,411 | ₩91,079 | ₩88,964 | ₩89,449 | -1.06% | 361.6만 |
|---|
| 2026.04.24 | ₩91,012 | ₩91,152 | ₩90,003 | ₩90,330 | -0.75% | 403.4만 |
|---|
| 2026.04.23 | ₩90,277 | ₩91,560 | ₩89,542 | ₩90,411 | +0.15% | 363.7만 |
|---|
| 2026.04.22 | ₩91,292 | ₩92,508 | ₩91,099 | ₩91,773 | +0.53% | 424.4만 |
|---|
| 2026.04.21 | ₩88,460 | ₩89,128 | ₩87,017 | ₩87,271 | -1.34% | 327.1만 |
|---|
| 2026.04.20 | ₩87,511 | ₩89,008 | ₩86,923 | ₩88,767 | +1.44% | 352.8만 |
|---|
| 2026.04.17 | ₩89,195 | ₩91,225 | ₩88,700 | ₩90,157 | +1.08% | 690.7만 |
|---|
| 2026.04.16 | ₩87,244 | ₩87,765 | ₩85,160 | ₩87,685 | +0.51% | 405.6만 |
|---|
| 2026.04.15 | ₩86,576 | ₩87,618 | ₩85,654 | ₩87,324 | +0.86% | 321만 |
|---|
| 2026.04.14 | ₩86,743 | ₩88,607 | ₩85,961 | ₩86,456 | -0.33% | 533만 |
|---|
| 2026.04.13 | ₩82,848 | ₩85,534 | ₩82,388 | ₩85,374 | +3.05% | 479.2만 |
|---|
| 2026.04.10 | ₩84,131 | ₩85,360 | ₩83,657 | ₩85,307 | +1.40% | 307.9만 |
|---|
| 2026.04.09 | ₩82,755 | ₩84,438 | ₩82,020 | ₩83,944 | +1.44% | 377.9만 |
|---|
| 2026.04.08 | ₩84,331 | ₩84,478 | ₩82,207 | ₩83,022 | -1.55% | 346만 |
|---|
| 2026.04.07 | ₩79,695 | ₩80,377 | ₩78,774 | ₩80,283 | +0.74% | 364.1만 |
|---|
| 2026.04.06 | ₩80,804 | ₩81,900 | ₩80,484 | ₩81,125 | +0.40% | 472.6만 |
|---|
| 2026.04.02 | ₩76,903 | ₩78,473 | ₩76,422 | ₩77,972 | +1.39% | 472.6만 |
|---|
| 2026.04.01 | ₩79,762 | ₩80,470 | ₩78,987 | ₩79,308 | -0.57% | 540.1만 |
|---|
| 2026.03.31 | ₩77,651 | ₩79,749 | ₩77,237 | ₩78,867 | +1.57% | 681만 |
|---|
| 2026.03.30 | ₩78,947 | ₩79,128 | ₩76,990 | ₩77,344 | -2.03% | 556.4만 |
|---|
| 2026.03.27 | ₩77,584 | ₩77,611 | ₩76,222 | ₩76,783 | -1.03% | 638.2만 |
|---|
| 2026.03.26 | ₩80,697 | ₩81,245 | ₩79,228 | ₩79,709 | -1.23% | 454.4만 |
|---|
| 2026.03.25 | ₩83,356 | ₩83,750 | ₩82,087 | ₩82,421 | -1.12% | 427.2만 |
|---|
| 2026.03.24 | ₩82,114 | ₩82,341 | ₩80,150 | ₩80,697 | -1.72% | 515.1만 |
|---|
| 2026.03.23 | ₩82,408 | ₩83,570 | ₩81,539 | ₩82,234 | -0.21% | 544.7만 |
|---|
| 2026.03.20 | ₩82,033 | ₩82,074 | ₩80,724 | ₩81,659 | -0.46% | 346.8만 |
|---|
| 2026.03.19 | ₩80,697 | ₩82,140 | ₩80,029 | ₩81,753 | +1.31% | 483.5만 |
|---|
| 2026.03.18 | ₩84,358 | ₩84,425 | ₩82,448 | ₩82,688 | -1.98% | 504.4만 |
|---|
| 2026.03.17 | ₩85,814 | ₩87,204 | ₩85,400 | ₩86,763 | +1.11% | 537만 |
|---|
| 2026.03.16 | ₩86,002 | ₩86,750 | ₩84,933 | ₩86,095 | +0.11% | 652.9만 |
|---|
| 2026.03.13 | ₩85,026 | ₩86,108 | ₩82,474 | ₩82,808 | -2.61% | 705.9만 |
|---|
| 2026.03.12 | ₩81,566 | ₩82,261 | ₩80,697 | ₩81,993 | +0.52% | 512.3만 |
|---|
| 2026.03.11 | ₩81,726 | ₩83,042 | ₩81,125 | ₩82,261 | +0.65% | 472.9만 |
|---|
| 2026.03.10 | ₩82,528 | ₩83,597 | ₩80,644 | ₩81,539 | -1.20% | 514.1만 |
|---|
| 2026.03.09 | ₩79,989 | ₩80,938 | ₩79,428 | ₩80,337 | +0.43% | 518.8만 |
|---|
| 2026.03.06 | ₩80,257 | ₩80,417 | ₩78,800 | ₩79,241 | -1.27% | 576만 |
|---|
| 2026.03.05 | ₩84,425 | ₩84,759 | ₩82,180 | ₩82,902 | -1.80% | 488.3만 |
|---|
| 2026.03.04 | ₩83,476 | ₩86,255 | ₩83,009 | ₩85,080 | +1.92% | 700만 |
|---|
| 2026.03.03 | ₩78,105 | ₩80,297 | ₩76,983 | ₩79,428 | +1.69% | 511.8만 |
|---|
| 2026.03.02 | ₩76,275 | ₩81,646 | ₩76,275 | ₩80,510 | +5.55% | 1007만 |
|---|
| 2026.02.27 | ₩76,930 | ₩77,237 | ₩75,781 | ₩76,355 | -0.75% | 315.4만 |
|---|
| 2026.02.26 | ₩79,321 | ₩79,482 | ₩77,411 | ₩78,480 | -1.06% | 599.8만 |
|---|
| 2026.02.25 | ₩77,491 | ₩80,978 | ₩77,050 | ₩80,564 | +3.97% | 627만 |
|---|
| 2026.02.24 | ₩73,336 | ₩75,353 | ₩73,075 | ₩74,992 | +2.26% | 518만 |
|---|
| 2026.02.23 | ₩76,903 | ₩77,077 | ₩74,324 | ₩74,992 | -2.48% | 666.9만 |
|---|
| 2026.02.20 | ₩78,012 | ₩79,241 | ₩77,451 | ₩78,840 | +1.06% | 762.8만 |
|---|
| 2026.02.19 | ₩76,756 | ₩78,206 | ₩76,355 | ₩78,105 | +1.76% | 389.1만 |
|---|
| 2026.02.18 | ₩78,025 | ₩79,522 | ₩76,596 | ₩77,077 | -1.22% | 624.6만 |
|---|
| 2026.02.17 | ₩79,148 | ₩79,415 | ₩77,464 | ₩78,854 | -0.37% | 510.2만 |
|---|
| 2026.02.13 | ₩78,279 | ₩80,844 | ₩77,758 | ₩80,016 | +2.22% | 602.7만 |
|---|
| 2026.02.12 | ₩79,094 | ₩79,435 | ₩75,701 | ₩76,035 | -3.87% | 972.3만 |
|---|
| 2026.02.11 | ₩79,094 | ₩79,388 | ₩76,462 | ₩78,586 | -0.64% | 741.6만 |
|---|
| 2026.02.10 | ₩80,497 | ₩81,446 | ₩79,001 | ₩80,029 | -0.58% | 461.9만 |
|---|
| 2026.02.09 | ₩80,283 | ₩82,808 | ₩79,649 | ₩82,307 | +2.52% | 855.8만 |
|---|
| 2026.02.06 | ₩78,065 | ₩83,263 | ₩78,025 | ₩81,446 | +4.33% | 1049.8만 |
|---|
| 2026.02.05 | ₩81,486 | ₩82,367 | ₩72,421 | ₩74,084 | -9.08% | 2656.2만 |
|---|
| 2026.02.04 | ₩87,505 | ₩88,032 | ₩83,757 | ₩85,374 | -2.44% | 1447.8만 |
|---|
| 2026.02.03 | ₩91,266 | ₩91,266 | ₩84,786 | ₩88,954 | -2.53% | 1332.2만 |
|---|
| 2026.02.02 | ₩90,878 | ₩92,374 | ₩90,264 | ₩90,704 | -0.19% | 1294.4만 |
|---|
| 2026.01.30 | ₩96,449 | ₩98,454 | ₩95,194 | ₩97,558 | +1.15% | 823.5만 |
|---|
| 2026.01.29 | ₩102,088 | ₩102,194 | ₩96,757 | ₩97,732 | -4.27% | 909.2만 |
|---|
| 2026.01.28 | ₩104,586 | ₩105,321 | ₩103,330 | ₩103,611 | -0.93% | 411.2만 |
|---|
| 2026.01.27 | ₩102,635 | ₩104,065 | ₩101,473 | ₩103,985 | +1.31% | 403.7만 |
|---|
| 2026.01.26 | ₩101,994 | ₩103,337 | ₩101,246 | ₩101,887 | -0.10% | 543.9만 |
|---|
| 2026.01.23 | ₩104,319 | ₩106,109 | ₩102,956 | ₩104,105 | -0.20% | 382.3만 |
|---|
| 2026.01.22 | ₩104,185 | ₩104,633 | ₩102,883 | ₩103,985 | -0.19% | 375만 |
|---|
| 2026.01.21 | ₩104,132 | ₩105,334 | ₩101,420 | ₩104,867 | +0.71% | 979.8만 |
|---|
| 2026.01.20 | ₩105,748 | ₩106,263 | ₩103,758 | ₩104,185 | -1.48% | 655.1만 |
|---|
| 2026.01.16 | ₩111,467 | ₩111,574 | ₩109,683 | ₩111,199 | -0.24% | 463.8만 |
|---|
| 2026.01.15 | ₩112,723 | ₩112,976 | ₩110,692 | ₩110,879 | -1.64% | 516.6만 |
|---|
| 2026.01.14 | ₩111,346 | ₩114,084 | ₩110,986 | ₩113,725 | +2.14% | 628.3만 |
|---|
| 2026.01.13 | ₩107,499 | ₩110,117 | ₩107,171 | ₩109,997 | +2.32% | 560.2만 |
|---|
| 2026.01.12 | ₩104,933 | ₩107,485 | ₩104,840 | ₩106,470 | +1.46% | 396.9만 |
|---|
| 2026.01.09 | ₩105,388 | ₩107,075 | ₩104,426 | ₩105,000 | -0.37% | 400.7만 |
|---|
| 2026.01.08 | ₩104,199 | ₩106,410 | ₩103,784 | ₩105,708 | +1.45% | 490.3만 |
|---|
| 2026.01.07 | ₩106,470 | ₩107,198 | ₩105,441 | ₩105,855 | -0.58% | 426.7만 |
|---|
| 2026.01.06 | ₩109,890 | ₩109,890 | ₩106,163 | ₩107,619 | -2.07% | 560.5만 |
|---|
| 2026.01.05 | ₩107,973 | ₩110,438 | ₩107,539 | ₩109,690 | +1.59% | 694.9만 |
|---|
| 2026.01.02 | ₩103,424 | ₩106,016 | ₩102,916 | ₩104,466 | +1.01% | 765.6만 |
|---|
| 2025.12.31 | ₩103,517 | ₩103,531 | ₩101,379 | ₩101,847 | -1.61% | 456만 |
|---|
| 2025.12.30 | ₩102,515 | ₩104,112 | ₩102,194 | ₩102,275 | -0.23% | 598.2만 |
|---|
| 2025.12.29 | ₩101,860 | ₩102,595 | ₩101,226 | ₩101,379 | -0.47% | 366.8만 |
|---|
| 2025.12.26 | ₩103,531 | ₩103,649 | ₩100,731 | ₩101,914 | -1.56% | 582.8만 |
|---|
| 2025.12.24 | ₩101,526 | ₩101,987 | ₩100,524 | ₩101,567 | +0.04% | 213.3만 |
|---|
| 2025.12.23 | ₩101,941 | ₩102,782 | ₩100,752 | ₩101,994 | +0.05% | 374만 |
|---|
| 2025.12.22 | ₩104,733 | ₩105,281 | ₩102,261 | ₩102,822 | -1.82% | 666.5만 |
|---|
| 2025.12.19 | ₩102,435 | ₩104,078 | ₩101,072 | ₩102,462 | +0.03% | 505.5만 |
|---|
| 2025.12.18 | ₩103,023 | ₩104,011 | ₩98,266 | ₩98,534 | -4.36% | 576.7만 |
|---|
| 2025.12.17 | ₩102,128 | ₩105,227 | ₩99,282 | ₩100,003 | -2.08% | 1094만 |
|---|
| 2025.12.16 | ₩101,166 | ₩102,662 | ₩101,052 | ₩102,007 | +0.83% | 597.6만 |
|---|
| 2025.12.15 | ₩104,145 | ₩104,653 | ₩99,108 | ₩99,856 | -4.12% | 699.1만 |
|---|
| 2025.12.12 | ₩107,325 | ₩107,980 | ₩104,185 | ₩105,107 | -2.07% | 555.8만 |
|---|
| 2025.12.11 | ₩105,027 | ₩106,951 | ₩103,971 | ₩106,857 | +1.74% | 490.2만 |
|---|
| 2025.12.10 | ₩107,151 | ₩110,085 | ₩106,657 | ₩107,766 | +0.57% | 438.8만 |
|---|
| 2025.12.09 | ₩105,120 | ₩110,251 | ₩104,820 | ₩108,461 | +3.18% | 639.7만 |
|---|
| 2025.12.08 | ₩106,376 | ₩106,857 | ₩104,346 | ₩105,735 | -0.60% | 390만 |
|---|
| 2025.12.05 | ₩105,374 | ₩106,563 | ₩102,689 | ₩104,038 | -1.27% | 555.8만 |
|---|
| 2025.12.04 | ₩108,113 | ₩108,621 | ₩105,862 | ₩107,766 | -0.32% | 399.5만 |
|---|
| 2025.12.03 | ₩107,873 | ₩109,142 | ₩106,911 | ₩108,287 | +0.38% | 514.4만 |
|---|
| 2025.12.02 | ₩103,317 | ₩107,533 | ₩102,956 | ₩106,016 | +2.61% | 780.8만 |
|---|
| 2025.12.01 | ₩100,444 | ₩100,952 | ₩97,598 | ₩99,562 | -0.88% | 777.7만 |
|---|
| 2025.11.28 | ₩108,407 | ₩108,567 | ₩105,140 | ₩105,655 | -2.54% | 424.1만 |
|---|
| 2025.11.26 | ₩101,660 | ₩105,307 | ₩100,912 | ₩104,733 | +3.02% | 686.1만 |
|---|
| 2025.11.25 | ₩101,473 | ₩102,589 | ₩100,257 | ₩101,647 | +0.17% | 557.7만 |
|---|
| 2025.11.24 | ₩100,030 | ₩103,931 | ₩99,215 | ₩103,798 | +3.77% | 632.2만 |
|---|
| 2025.11.21 | ₩97,358 | ₩99,629 | ₩95,813 | ₩98,494 | +1.17% | 1491.4만 |
|---|
| 2025.11.20 | ₩106,376 | ₩106,630 | ₩100,037 | ₩100,498 | -5.53% | 1638.9만 |
|---|
| 2025.11.19 | ₩106,122 | ₩107,599 | ₩103,009 | ₩104,118 | -1.89% | 952.4만 |
|---|
| 2025.11.18 | ₩106,777 | ₩109,282 | ₩105,895 | ₩108,086 | +1.23% | 822.6만 |
|---|
| 2025.11.17 | ₩109,543 | ₩111,747 | ₩106,069 | ₩106,911 | -2.40% | 1004.9만 |
|---|
| 2025.11.14 | ₩110,986 | ₩113,431 | ₩109,569 | ₩109,757 | -1.11% | 883.5만 |
|---|
| 2025.11.13 | ₩119,256 | ₩120,485 | ₩113,925 | ₩114,139 | -4.29% | 825.4만 |
|---|
| 2025.11.12 | ₩122,041 | ₩122,202 | ₩117,385 | ₩118,240 | -3.11% | 504.8만 |
|---|
| 2025.11.11 | ₩121,714 | ₩121,915 | ₩119,556 | ₩119,697 | -1.66% | 277.8만 |
|---|
| 2025.11.10 | ₩123,732 | ₩123,859 | ₩121,901 | ₩123,491 | -0.19% | 431.2만 |
|---|
| 2025.11.07 | ₩116,677 | ₩120,993 | ₩115,742 | ₩120,832 | +3.56% | 616만 |
|---|
| 2025.11.06 | ₩119,884 | ₩119,884 | ₩116,797 | ₩117,506 | -1.98% | 728.5만 |
|---|
| 2025.11.05 | ₩119,550 | ₩121,861 | ₩118,989 | ₩120,939 | +1.16% | 405.5만 |
|---|
| 2025.11.04 | ₩120,832 | ₩122,048 | ₩115,902 | ₩117,319 | -2.91% | 1344.3만 |
|---|
| 2025.11.03 | ₩125,241 | ₩125,990 | ₩122,623 | ₩124,106 | -0.91% | 700.4만 |
|---|
| 2025.10.31 | ₩127,954 | ₩129,356 | ₩126,470 | ₩127,847 | -0.08% | 464.9만 |
|---|
| 2025.10.30 | ₩126,257 | ₩126,417 | ₩123,718 | ₩123,905 | -1.86% | 591만 |
|---|
| 2025.10.29 | ₩132,362 | ₩132,389 | ₩127,232 | ₩128,809 | -2.68% | 687.7만 |
|---|
| 2025.10.28 | ₩134,073 | ₩135,355 | ₩132,216 | ₩132,389 | -1.26% | 419.8만 |
|---|
| 2025.10.27 | ₩134,139 | ₩134,954 | ₩133,378 | ₩133,966 | -0.13% | 330.3만 |
|---|
| 2025.10.24 | ₩129,650 | ₩129,791 | ₩127,860 | ₩128,902 | -0.58% | 260만 |
|---|
| 2025.10.23 | ₩127,112 | ₩129,757 | ₩126,671 | ₩128,448 | +1.05% | 393.2만 |
|---|
| 2025.10.22 | ₩126,083 | ₩127,179 | ₩125,121 | ₩125,535 | -0.43% | 869만 |
|---|
| 2025.10.21 | ₩126,698 | ₩132,964 | ₩126,030 | ₩130,332 | +2.87% | 804.7만 |
|---|
| 2025.10.20 | ₩129,022 | ₩130,225 | ₩128,002 | ₩129,183 | +0.12% | 660.4만 |
|---|
| 2025.10.17 | ₩122,957 | ₩125,241 | ₩121,701 | ₩124,066 | +0.90% | 1117.9만 |
|---|
| 2025.10.16 | ₩129,490 | ₩129,917 | ₩125,241 | ₩126,083 | -2.63% | 1015.9만 |
|---|
| 2025.10.15 | ₩129,971 | ₩130,879 | ₩128,288 | ₩129,637 | -0.26% | 554.3만 |
|---|
| 2025.10.14 | ₩129,062 | ₩132,429 | ₩128,020 | ₩131,213 | +1.67% | 800.8만 |
|---|
| 2025.10.13 | ₩133,338 | ₩135,168 | ₩132,630 | ₩135,008 | +1.25% | 696.1만 |
|---|
| 2025.10.10 | ₩142,276 | ₩142,917 | ₩135,048 | ₩135,916 | -4.47% | 964.3만 |
|---|