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 | ₩96,321 | ₩96,782 | ₩95,546 | ₩95,600 | -0.75% | 181.2만 |
| 2026.10.08 | ₩95,666 | ₩96,154 | ₩93,315 | ₩94,985 | -0.71% | 350.2만 |
| 2026.10.07 | ₩96,762 | ₩97,190 | ₩96,094 | ₩96,882 | +0.12% | 394.2만 |
| 2026.10.06 | ₩99,929 | ₩100,778 | ₩99,254 | ₩99,528 | -0.40% | 191.3만 |
| 2026.10.05 | ₩100,023 | ₩100,811 | ₩98,780 | ₩99,622 | -0.40% | 271.5만 |
| 2026.10.02 | ₩100,638 | ₩101,386 | ₩97,504 | ₩97,992 | -2.63% | 369.7만 |
| 2026.10.01 | ₩96,976 | ₩99,121 | ₩96,949 | ₩98,366 | +1.43% | 282.3만 |
| 2026.09.30 | ₩98,994 | ₩99,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,070 |
| -1.94% |
| 417.2만 |
| 2026.09.29 | ₩98,058 | ₩98,165 | ₩96,321 | ₩97,163 | -0.91% | 177.7만 |
|---|
| 2026.09.28 | ₩97,136 | ₩98,058 | ₩95,934 | ₩96,923 | -0.22% | 193.5만 |
|---|
| 2026.09.25 | ₩97,711 | ₩98,045 | ₩96,622 | ₩97,617 | -0.10% | 285.4만 |
|---|
| 2026.09.24 | ₩97,417 | ₩98,727 | ₩96,899 | ₩98,099 | +0.70% | 244.9만 |
|---|
| 2026.09.23 | ₩99,421 | ₩99,923 | ₩97,110 | ₩98,326 | -1.10% | 724만 |
|---|
| 2026.09.22 | ₩99,649 | ₩100,831 | ₩99,328 | ₩100,237 | +0.59% | 415.9만 |
|---|
| 2026.09.21 | ₩98,753 | ₩101,025 | ₩98,526 | ₩100,638 | +1.91% | 598.8만 |
|---|
| 2026.09.18 | ₩90,816 | ₩94,691 | ₩90,762 | ₩94,424 | +3.97% | 513.1만 |
|---|
| 2026.09.17 | ₩88,798 | ₩89,519 | ₩88,223 | ₩88,905 | +0.12% | 251.5만 |
|---|
| 2026.09.16 | ₩87,943 | ₩88,898 | ₩87,114 | ₩88,330 | +0.44% | 448.1만 |
|---|
| 2026.09.15 | ₩89,386 | ₩89,827 | ₩87,047 | ₩88,464 | -1.03% | 641.7만 |
|---|
| 2026.09.14 | ₩90,441 | ₩92,252 | ₩90,441 | ₩91,791 | +1.49% | 342만 |
|---|
| 2026.09.11 | ₩90,027 | ₩92,820 | ₩89,386 | ₩89,867 | -0.18% | 290.7만 |
|---|
| 2026.09.10 | ₩89,346 | ₩90,107 | ₩89,165 | ₩89,613 | +0.30% | 229.4만 |
|---|
| 2026.09.09 | ₩92,539 | ₩92,613 | ₩90,702 | ₩90,923 | -1.75% | 215.3만 |
|---|
| 2026.09.08 | ₩91,029 | ₩91,809 | ₩90,141 | ₩91,163 | +0.15% | 347.5만 |
|---|
| 2026.09.04 | ₩92,232 | ₩92,894 | ₩91,404 | ₩92,753 | +0.57% | 355.4만 |
|---|
| 2026.09.03 | ₩91,257 | ₩95,159 | ₩91,196 | ₩95,159 | +4.28% | 583.3만 |
|---|
| 2026.09.02 | ₩89,266 | ₩90,147 | ₩88,985 | ₩89,920 | +0.73% | 231.5만 |
|---|
| 2026.09.01 | ₩90,455 | ₩91,176 | ₩88,795 | ₩89,773 | -0.75% | 300.7만 |
|---|
| 2026.08.31 | ₩90,669 | ₩92,159 | ₩90,301 | ₩91,684 | +1.12% | 243.5만 |
|---|
| 2026.08.28 | ₩92,139 | ₩92,900 | ₩89,386 | ₩90,121 | -2.19% | 561만 |
|---|
| 2026.08.27 | ₩92,232 | ₩94,029 | ₩91,731 | ₩92,954 | +0.78% | 475.4만 |
|---|
| 2026.08.26 | ₩90,789 | ₩91,470 | ₩90,268 | ₩91,283 | +0.54% | 234.5만 |
|---|
| 2026.08.25 | ₩91,470 | ₩92,580 | ₩90,802 | ₩91,831 | +0.39% | 455.9만 |
|---|
| 2026.08.24 | ₩91,898 | ₩93,047 | ₩90,508 | ₩91,617 | -0.31% | 676.6만 |
|---|
| 2026.08.21 | ₩89,653 | ₩90,588 | ₩88,637 | ₩89,559 | -0.10% | 768.7만 |
|---|
| 2026.08.20 | ₩83,613 | ₩84,842 | ₩82,664 | ₩84,548 | +1.12% | 695만 |
|---|
| 2026.08.19 | ₩75,568 | ₩81,050 | ₩75,288 | ₩79,644 | +5.39% | 1094.4만 |
|---|
| 2026.08.18 | ₩74,432 | ₩75,649 | ₩74,372 | ₩75,141 | +0.95% | 222.1만 |
|---|
| 2026.08.17 | ₩73,697 | ₩75,101 | ₩73,697 | ₩74,753 | +1.43% | 463.9만 |
|---|
| 2026.08.14 | ₩72,882 | ₩73,470 | ₩72,622 | ₩73,150 | +0.37% | 181.5만 |
|---|
| 2026.08.13 | ₩73,858 | ₩74,366 | ₩72,976 | ₩73,617 | -0.33% | 212.7만 |
|---|
| 2026.08.12 | ₩74,272 | ₩74,446 | ₩73,524 | ₩73,644 | -0.85% | 173.6만 |
|---|
| 2026.08.11 | ₩74,579 | ₩74,640 | ₩73,437 | ₩73,804 | -1.04% | 216만 |
|---|
| 2026.08.10 | ₩75,408 | ₩75,448 | ₩74,098 | ₩74,366 | -1.38% | 417.2만 |
|---|
| 2026.08.07 | ₩75,729 | ₩75,956 | ₩74,967 | ₩75,542 | -0.25% | 217.2만 |
|---|
| 2026.08.06 | ₩74,606 | ₩75,528 | ₩74,526 | ₩74,914 | +0.41% | 242.8만 |
|---|
| 2026.08.05 | ₩74,553 | ₩75,481 | ₩74,219 | ₩75,395 | +1.13% | 268.2만 |
|---|
| 2026.08.04 | ₩74,165 | ₩74,853 | ₩73,885 | ₩74,686 | +0.70% | 240.5만 |
|---|
| 2026.08.03 | ₩72,869 | ₩74,486 | ₩72,628 | ₩74,285 | +1.94% | 496.6만 |
|---|
| 2026.07.31 | ₩74,152 | ₩74,179 | ₩72,488 | ₩73,110 | -1.41% | 582.5만 |
|---|
| 2026.07.30 | ₩75,288 | ₩75,742 | ₩75,054 | ₩75,314 | +0.04% | 288.9만 |
|---|
| 2026.07.29 | ₩74,526 | ₩75,234 | ₩73,764 | ₩73,885 | -0.86% | 500.3만 |
|---|
| 2026.07.28 | ₩73,551 | ₩74,459 | ₩72,842 | ₩74,219 | +0.91% | 288.5만 |
|---|
| 2026.07.27 | ₩75,408 | ₩76,370 | ₩74,807 | ₩75,515 | +0.14% | 228.5만 |
|---|
| 2026.07.24 | ₩74,807 | ₩74,860 | ₩74,012 | ₩74,606 | -0.27% | 281.3만 |
|---|
| 2026.07.23 | ₩75,582 | ₩75,782 | ₩75,087 | ₩75,355 | -0.30% | 213.3만 |
|---|
| 2026.07.22 | ₩76,290 | ₩77,179 | ₩76,230 | ₩76,677 | +0.51% | 171.3만 |
|---|
| 2026.07.21 | ₩77,199 | ₩77,847 | ₩76,811 | ₩77,279 | +0.10% | 262.5만 |
|---|
| 2026.07.20 | ₩74,994 | ₩76,464 | ₩74,432 | ₩75,755 | +1.02% | 466.5만 |
|---|
| 2026.07.17 | ₩73,043 | ₩74,860 | ₩72,608 | ₩74,593 | +2.12% | 363.4만 |
|---|
| 2026.07.16 | ₩74,686 | ₩75,408 | ₩74,379 | ₩74,740 | +0.07% | 139.5만 |
|---|
| 2026.07.15 | ₩75,876 | ₩76,230 | ₩75,228 | ₩75,555 | -0.42% | 252.4만 |
|---|
| 2026.07.14 | ₩74,326 | ₩75,515 | ₩73,844 | ₩75,127 | +1.08% | 516만 |
|---|
| 2026.07.13 | ₩72,628 | ₩73,123 | ₩71,800 | ₩72,334 | -0.40% | 835.7만 |
|---|
| 2026.07.10 | ₩74,553 | ₩75,248 | ₩74,065 | ₩74,319 | -0.31% | 258.1만 |
|---|
| 2026.07.09 | ₩72,829 | ₩73,778 | ₩72,602 | ₩73,444 | +0.84% | 407.7만 |
|---|
| 2026.07.08 | ₩71,840 | ₩72,495 | ₩71,466 | ₩72,388 | +0.76% | 244만 |
|---|
| 2026.07.07 | ₩73,310 | ₩74,660 | ₩72,789 | ₩74,205 | +1.22% | 229만 |
|---|
| 2026.07.06 | ₩71,399 | ₩74,346 | ₩71,212 | ₩74,072 | +3.74% | 630.1만 |
|---|
| 2026.07.02 | ₩71,706 | ₩72,321 | ₩71,092 | ₩71,519 | -0.26% | 424.9만 |
|---|
| 2026.07.01 | ₩68,272 | ₩70,330 | ₩68,058 | ₩69,795 | +2.23% | 505.1만 |
|---|
| 2026.06.30 | ₩67,911 | ₩68,793 | ₩67,524 | ₩68,219 | +0.45% | 584.6만 |
|---|
| 2026.06.29 | ₩69,622 | ₩70,464 | ₩68,473 | ₩70,183 | +0.81% | 389.2만 |
|---|
| 2026.06.26 | ₩68,339 | ₩70,343 | ₩68,332 | ₩69,461 | +1.64% | 422.7만 |
|---|
| 2026.06.25 | ₩71,065 | ₩71,172 | ₩67,457 | ₩68,780 | -3.22% | 878.3만 |
|---|
| 2026.06.24 | ₩71,827 | ₩72,147 | ₩68,620 | ₩69,555 | -3.16% | 768.1만 |
|---|
| 2026.06.23 | ₩72,061 | ₩73,016 | ₩71,960 | ₩72,495 | +0.60% | 294만 |
|---|
| 2026.06.22 | ₩75,542 | ₩76,236 | ₩74,646 | ₩74,860 | -0.90% | 468.5만 |
|---|
| 2026.06.18 | ₩74,753 | ₩74,820 | ₩72,348 | ₩73,190 | -2.09% | 460.2만 |
|---|
| 2026.06.17 | ₩75,461 | ₩77,212 | ₩74,432 | ₩74,686 | -1.03% | 344.7만 |
|---|
| 2026.06.16 | ₩76,744 | ₩77,025 | ₩75,956 | ₩76,343 | -0.52% | 185만 |
|---|
| 2026.06.15 | ₩77,693 | ₩78,214 | ₩77,032 | ₩77,453 | -0.31% | 456만 |
|---|
| 2026.06.12 | ₩73,724 | ₩74,873 | ₩73,257 | ₩73,965 | +0.33% | 325.5만 |
|---|
| 2026.06.11 | ₩72,963 | ₩74,312 | ₩72,401 | ₩73,885 | +1.26% | 362.9만 |
|---|
| 2026.06.10 | ₩71,533 | ₩73,063 | ₩71,493 | ₩72,000 | +0.65% | 410.6만 |
|---|
| 2026.06.09 | ₩72,495 | ₩72,695 | ₩70,611 | ₩72,174 | -0.44% | 585.6만 |
|---|
| 2026.06.08 | ₩73,925 | ₩74,686 | ₩73,577 | ₩73,724 | -0.27% | 609.4만 |
|---|
| 2026.06.05 | ₩72,201 | ₩72,455 | ₩68,753 | ₩70,103 | -2.91% | 1257.3만 |
|---|
| 2026.06.04 | ₩73,497 | ₩74,967 | ₩73,110 | ₩73,858 | +0.49% | 734.1만 |
|---|
| 2026.06.03 | ₩77,586 | ₩78,054 | ₩75,809 | ₩76,049 | -1.98% | 431.9만 |
|---|
| 2026.06.02 | ₩80,165 | ₩80,245 | ₩77,145 | ₩78,121 | -2.55% | 778만 |
|---|
| 2026.06.01 | ₩83,386 | ₩83,680 | ₩82,049 | ₩83,118 | -0.32% | 516.6만 |
|---|
| 2026.05.29 | ₩84,862 | ₩86,379 | ₩84,208 | ₩85,390 | +0.62% | 295.4만 |
|---|
| 2026.05.28 | ₩84,949 | ₩85,644 | ₩84,268 | ₩85,310 | +0.42% | 341.2만 |
|---|
| 2026.05.27 | ₩87,288 | ₩87,662 | ₩86,686 | ₩87,154 | -0.15% | 373.4만 |
|---|
| 2026.05.26 | ₩89,212 | ₩90,802 | ₩87,983 | ₩88,277 | -1.05% | 437.1만 |
|---|
| 2026.05.22 | ₩89,800 | ₩89,900 | ₩87,902 | ₩88,170 | -1.82% | 281.2만 |
|---|
| 2026.05.21 | ₩89,787 | ₩90,776 | ₩89,119 | ₩90,281 | +0.55% | 254.1만 |
|---|
| 2026.05.20 | ₩89,813 | ₩90,508 | ₩89,339 | ₩90,294 | +0.54% | 255.8만 |
|---|
| 2026.05.19 | ₩88,958 | ₩89,586 | ₩88,464 | ₩89,292 | +0.38% | 208.1만 |
|---|
| 2026.05.18 | ₩89,827 | ₩89,867 | ₩88,370 | ₩89,359 | -0.52% | 432.6만 |
|---|
| 2026.05.15 | ₩93,074 | ₩93,074 | ₩91,384 | ₩91,992 | -1.16% | 359.9만 |
|---|
| 2026.05.14 | ₩92,927 | ₩95,513 | ₩92,513 | ₩94,731 | +1.94% | 407.4만 |
|---|
| 2026.05.13 | ₩93,221 | ₩93,274 | ₩91,551 | ₩92,606 | -0.66% | 314.8만 |
|---|
| 2026.05.12 | ₩93,782 | ₩94,090 | ₩92,813 | ₩94,023 | +0.26% | 263.3만 |
|---|
| 2026.05.11 | ₩94,330 | ₩95,580 | ₩93,542 | ₩95,346 | +1.08% | 316.1만 |
|---|
| 2026.05.08 | ₩92,620 | ₩93,562 | ₩92,459 | ₩93,288 | +0.72% | 200.2만 |
|---|
| 2026.05.07 | ₩94,176 | ₩94,223 | ₩92,446 | ₩93,274 | -0.96% | 309.3만 |
|---|
| 2026.05.06 | ₩95,306 | ₩95,479 | ₩94,397 | ₩94,771 | -0.56% | 265.1만 |
|---|
| 2026.05.05 | ₩94,825 | ₩95,092 | ₩94,183 | ₩94,985 | +0.17% | 374.8만 |
|---|
| 2026.05.04 | ₩91,845 | ₩93,976 | ₩91,297 | ₩93,168 | +1.44% | 464.1만 |
|---|
| 2026.05.01 | ₩91,110 | ₩91,938 | ₩90,842 | ₩91,270 | +0.18% | 507.9만 |
|---|
| 2026.04.30 | ₩88,597 | ₩89,232 | ₩88,490 | ₩88,905 | +0.35% | 245.3만 |
|---|
| 2026.04.29 | ₩89,466 | ₩89,479 | ₩87,154 | ₩87,809 | -1.85% | 341.2만 |
|---|
| 2026.04.28 | ₩88,624 | ₩88,931 | ₩88,009 | ₩88,838 | +0.24% | 218.6만 |
|---|
| 2026.04.27 | ₩90,428 | ₩91,096 | ₩88,981 | ₩89,466 | -1.06% | 361.6만 |
|---|
| 2026.04.24 | ₩91,029 | ₩91,170 | ₩90,021 | ₩90,348 | -0.75% | 403.4만 |
|---|
| 2026.04.23 | ₩90,294 | ₩91,577 | ₩89,559 | ₩90,428 | +0.15% | 363.7만 |
|---|
| 2026.04.22 | ₩91,310 | ₩92,526 | ₩91,116 | ₩91,791 | +0.53% | 424.4만 |
|---|
| 2026.04.21 | ₩88,477 | ₩89,145 | ₩87,034 | ₩87,288 | -1.34% | 327.1만 |
|---|
| 2026.04.20 | ₩87,528 | ₩89,025 | ₩86,940 | ₩88,784 | +1.44% | 352.8만 |
|---|
| 2026.04.17 | ₩89,212 | ₩91,243 | ₩88,718 | ₩90,174 | +1.08% | 690.7만 |
|---|
| 2026.04.16 | ₩87,261 | ₩87,782 | ₩85,176 | ₩87,702 | +0.51% | 405.6만 |
|---|
| 2026.04.15 | ₩86,593 | ₩87,635 | ₩85,671 | ₩87,341 | +0.86% | 321만 |
|---|
| 2026.04.14 | ₩86,760 | ₩88,624 | ₩85,978 | ₩86,473 | -0.33% | 533만 |
|---|
| 2026.04.13 | ₩82,865 | ₩85,551 | ₩82,404 | ₩85,390 | +3.05% | 479.2만 |
|---|
| 2026.04.10 | ₩84,147 | ₩85,377 | ₩83,673 | ₩85,323 | +1.40% | 307.9만 |
|---|
| 2026.04.09 | ₩82,771 | ₩84,455 | ₩82,036 | ₩83,960 | +1.44% | 377.9만 |
|---|
| 2026.04.08 | ₩84,348 | ₩84,495 | ₩82,223 | ₩83,038 | -1.55% | 346만 |
|---|
| 2026.04.07 | ₩79,711 | ₩80,392 | ₩78,789 | ₩80,299 | +0.74% | 364.1만 |
|---|
| 2026.04.06 | ₩80,820 | ₩81,916 | ₩80,499 | ₩81,141 | +0.40% | 472.6만 |
|---|
| 2026.04.02 | ₩76,918 | ₩78,488 | ₩76,437 | ₩77,987 | +1.39% | 472.6만 |
|---|
| 2026.04.01 | ₩79,778 | ₩80,486 | ₩79,003 | ₩79,323 | -0.57% | 540.1만 |
|---|
| 2026.03.31 | ₩77,666 | ₩79,764 | ₩77,252 | ₩78,882 | +1.57% | 681만 |
|---|
| 2026.03.30 | ₩78,963 | ₩79,143 | ₩77,005 | ₩77,359 | -2.03% | 556.4만 |
|---|
| 2026.03.27 | ₩77,600 | ₩77,626 | ₩76,236 | ₩76,798 | -1.03% | 638.2만 |
|---|
| 2026.03.26 | ₩80,713 | ₩81,261 | ₩79,243 | ₩79,724 | -1.23% | 454.4만 |
|---|
| 2026.03.25 | ₩83,372 | ₩83,767 | ₩82,103 | ₩82,437 | -1.12% | 427.2만 |
|---|
| 2026.03.24 | ₩82,130 | ₩82,357 | ₩80,165 | ₩80,713 | -1.72% | 515.1만 |
|---|
| 2026.03.23 | ₩82,424 | ₩83,586 | ₩81,555 | ₩82,250 | -0.21% | 544.7만 |
|---|
| 2026.03.20 | ₩82,049 | ₩82,090 | ₩80,740 | ₩81,675 | -0.46% | 346.8만 |
|---|
| 2026.03.19 | ₩80,713 | ₩82,156 | ₩80,045 | ₩81,769 | +1.31% | 483.5만 |
|---|
| 2026.03.18 | ₩84,375 | ₩84,441 | ₩82,464 | ₩82,704 | -1.98% | 504.4만 |
|---|
| 2026.03.17 | ₩85,831 | ₩87,221 | ₩85,417 | ₩86,780 | +1.11% | 537만 |
|---|
| 2026.03.16 | ₩86,018 | ₩86,767 | ₩84,949 | ₩86,112 | +0.11% | 652.9만 |
|---|
| 2026.03.13 | ₩85,043 | ₩86,125 | ₩82,490 | ₩82,824 | -2.61% | 705.9만 |
|---|
| 2026.03.12 | ₩81,582 | ₩82,277 | ₩80,713 | ₩82,009 | +0.52% | 512.3만 |
|---|
| 2026.03.11 | ₩81,742 | ₩83,058 | ₩81,141 | ₩82,277 | +0.65% | 472.9만 |
|---|
| 2026.03.10 | ₩82,544 | ₩83,613 | ₩80,660 | ₩81,555 | -1.20% | 514.1만 |
|---|
| 2026.03.09 | ₩80,005 | ₩80,954 | ₩79,444 | ₩80,352 | +0.43% | 518.8만 |
|---|
| 2026.03.06 | ₩80,272 | ₩80,432 | ₩78,816 | ₩79,257 | -1.27% | 576만 |
|---|
| 2026.03.05 | ₩84,441 | ₩84,776 | ₩82,196 | ₩82,918 | -1.80% | 488.3만 |
|---|
| 2026.03.04 | ₩83,493 | ₩86,272 | ₩83,025 | ₩85,096 | +1.92% | 700만 |
|---|
| 2026.03.03 | ₩78,121 | ₩80,312 | ₩76,998 | ₩79,444 | +1.69% | 511.8만 |
|---|
| 2026.03.02 | ₩76,290 | ₩81,662 | ₩76,290 | ₩80,526 | +5.55% | 1007만 |
|---|
| 2026.02.27 | ₩76,945 | ₩77,252 | ₩75,796 | ₩76,370 | -0.75% | 315.4만 |
|---|
| 2026.02.26 | ₩79,337 | ₩79,497 | ₩77,426 | ₩78,495 | -1.06% | 599.8만 |
|---|
| 2026.02.25 | ₩77,506 | ₩80,994 | ₩77,065 | ₩80,579 | +3.97% | 627만 |
|---|
| 2026.02.24 | ₩73,350 | ₩75,368 | ₩73,089 | ₩75,007 | +2.26% | 518만 |
|---|
| 2026.02.23 | ₩76,918 | ₩77,092 | ₩74,339 | ₩75,007 | -2.48% | 666.9만 |
|---|
| 2026.02.20 | ₩78,027 | ₩79,257 | ₩77,466 | ₩78,856 | +1.06% | 762.8만 |
|---|
| 2026.02.19 | ₩76,771 | ₩78,221 | ₩76,370 | ₩78,121 | +1.76% | 389.1만 |
|---|
| 2026.02.18 | ₩78,041 | ₩79,537 | ₩76,611 | ₩77,092 | -1.22% | 624.6만 |
|---|
| 2026.02.17 | ₩79,163 | ₩79,430 | ₩77,479 | ₩78,869 | -0.37% | 510.2만 |
|---|
| 2026.02.13 | ₩78,294 | ₩80,860 | ₩77,773 | ₩80,032 | +2.22% | 602.7만 |
|---|
| 2026.02.12 | ₩79,110 | ₩79,450 | ₩75,715 | ₩76,049 | -3.87% | 972.3만 |
|---|
| 2026.02.11 | ₩79,110 | ₩79,404 | ₩76,477 | ₩78,602 | -0.64% | 741.6만 |
|---|
| 2026.02.10 | ₩80,513 | ₩81,461 | ₩79,016 | ₩80,045 | -0.58% | 461.9만 |
|---|
| 2026.02.09 | ₩80,299 | ₩82,824 | ₩79,664 | ₩82,323 | +2.52% | 855.8만 |
|---|
| 2026.02.06 | ₩78,081 | ₩83,279 | ₩78,041 | ₩81,461 | +4.33% | 1049.8만 |
|---|
| 2026.02.05 | ₩81,502 | ₩82,384 | ₩72,435 | ₩74,098 | -9.08% | 2656.2만 |
|---|
| 2026.02.04 | ₩87,522 | ₩88,049 | ₩83,773 | ₩85,390 | -2.44% | 1447.8만 |
|---|
| 2026.02.03 | ₩91,283 | ₩91,283 | ₩84,802 | ₩88,972 | -2.53% | 1332.2만 |
|---|
| 2026.02.02 | ₩90,896 | ₩92,392 | ₩90,281 | ₩90,722 | -0.19% | 1294.4만 |
|---|
| 2026.01.30 | ₩96,468 | ₩98,473 | ₩95,212 | ₩97,577 | +1.15% | 823.5만 |
|---|
| 2026.01.29 | ₩102,107 | ₩102,214 | ₩96,776 | ₩97,751 | -4.27% | 909.2만 |
|---|
| 2026.01.28 | ₩104,606 | ₩105,341 | ₩103,350 | ₩103,631 | -0.93% | 411.2만 |
|---|
| 2026.01.27 | ₩102,655 | ₩104,085 | ₩101,493 | ₩104,005 | +1.31% | 403.7만 |
|---|
| 2026.01.26 | ₩102,014 | ₩103,357 | ₩101,266 | ₩101,907 | -0.10% | 543.9만 |
|---|
| 2026.01.23 | ₩104,339 | ₩106,130 | ₩102,976 | ₩104,125 | -0.20% | 382.3만 |
|---|
| 2026.01.22 | ₩104,205 | ₩104,653 | ₩102,903 | ₩104,005 | -0.19% | 375만 |
|---|
| 2026.01.21 | ₩104,152 | ₩105,355 | ₩101,439 | ₩104,887 | +0.71% | 979.8만 |
|---|
| 2026.01.20 | ₩105,769 | ₩106,283 | ₩103,778 | ₩104,205 | -1.48% | 655.1만 |
|---|
| 2026.01.16 | ₩111,488 | ₩111,595 | ₩109,704 | ₩111,221 | -0.24% | 463.8만 |
|---|
| 2026.01.15 | ₩112,744 | ₩112,998 | ₩110,713 | ₩110,900 | -1.64% | 516.6만 |
|---|
| 2026.01.14 | ₩111,368 | ₩114,106 | ₩111,007 | ₩113,747 | +2.14% | 628.3만 |
|---|
| 2026.01.13 | ₩107,520 | ₩110,139 | ₩107,192 | ₩110,018 | +2.32% | 560.2만 |
|---|
| 2026.01.12 | ₩104,954 | ₩107,506 | ₩104,860 | ₩106,491 | +1.46% | 396.9만 |
|---|
| 2026.01.09 | ₩105,408 | ₩107,096 | ₩104,446 | ₩105,021 | -0.37% | 400.7만 |
|---|
| 2026.01.08 | ₩104,219 | ₩106,430 | ₩103,805 | ₩105,729 | +1.45% | 490.3만 |
|---|
| 2026.01.07 | ₩106,491 | ₩107,219 | ₩105,462 | ₩105,876 | -0.58% | 426.7만 |
|---|
| 2026.01.06 | ₩109,911 | ₩109,911 | ₩106,183 | ₩107,640 | -2.07% | 560.5만 |
|---|
| 2026.01.05 | ₩107,994 | ₩110,459 | ₩107,560 | ₩109,711 | +1.59% | 694.9만 |
|---|
| 2026.01.02 | ₩103,444 | ₩106,036 | ₩102,936 | ₩104,486 | +1.01% | 765.6만 |
|---|
| 2025.12.31 | ₩103,537 | ₩103,551 | ₩101,399 | ₩101,867 | -1.61% | 456만 |
|---|
| 2025.12.30 | ₩102,535 | ₩104,132 | ₩102,214 | ₩102,295 | -0.23% | 598.2만 |
|---|
| 2025.12.29 | ₩101,880 | ₩102,615 | ₩101,246 | ₩101,399 | -0.47% | 366.8만 |
|---|
| 2025.12.26 | ₩103,551 | ₩103,670 | ₩100,751 | ₩101,934 | -1.56% | 582.8만 |
|---|
| 2025.12.24 | ₩101,546 | ₩102,007 | ₩100,544 | ₩101,586 | +0.04% | 213.3만 |
|---|
| 2025.12.23 | ₩101,960 | ₩102,802 | ₩100,771 | ₩102,014 | +0.05% | 374만 |
|---|
| 2025.12.22 | ₩104,753 | ₩105,301 | ₩102,281 | ₩102,842 | -1.82% | 666.5만 |
|---|
| 2025.12.19 | ₩102,455 | ₩104,099 | ₩101,092 | ₩102,482 | +0.03% | 505.5만 |
|---|
| 2025.12.18 | ₩103,043 | ₩104,032 | ₩98,286 | ₩98,553 | -4.36% | 576.7만 |
|---|
| 2025.12.17 | ₩102,148 | ₩105,248 | ₩99,301 | ₩100,023 | -2.08% | 1094만 |
|---|
| 2025.12.16 | ₩101,185 | ₩102,682 | ₩101,072 | ₩102,027 | +0.83% | 597.6만 |
|---|
| 2025.12.15 | ₩104,165 | ₩104,673 | ₩99,127 | ₩99,876 | -4.12% | 699.1만 |
|---|
| 2025.12.12 | ₩107,346 | ₩108,001 | ₩104,205 | ₩105,128 | -2.07% | 555.8만 |
|---|
| 2025.12.11 | ₩105,047 | ₩106,972 | ₩103,992 | ₩106,878 | +1.74% | 490.2만 |
|---|
| 2025.12.10 | ₩107,172 | ₩110,107 | ₩106,678 | ₩107,787 | +0.57% | 438.8만 |
|---|
| 2025.12.09 | ₩105,141 | ₩110,272 | ₩104,840 | ₩108,482 | +3.18% | 639.7만 |
|---|
| 2025.12.08 | ₩106,397 | ₩106,878 | ₩104,366 | ₩105,756 | -0.60% | 390만 |
|---|
| 2025.12.05 | ₩105,395 | ₩106,584 | ₩102,709 | ₩104,058 | -1.27% | 555.8만 |
|---|
| 2025.12.04 | ₩108,134 | ₩108,642 | ₩105,883 | ₩107,787 | -0.32% | 399.5만 |
|---|
| 2025.12.03 | ₩107,894 | ₩109,163 | ₩106,932 | ₩108,308 | +0.38% | 514.4만 |
|---|
| 2025.12.02 | ₩103,337 | ₩107,554 | ₩102,976 | ₩106,036 | +2.61% | 780.8만 |
|---|
| 2025.12.01 | ₩100,464 | ₩100,972 | ₩97,617 | ₩99,582 | -0.88% | 777.7만 |
|---|
| 2025.11.28 | ₩108,428 | ₩108,589 | ₩105,161 | ₩105,675 | -2.54% | 424.1만 |
|---|
| 2025.11.26 | ₩101,680 | ₩105,328 | ₩100,931 | ₩104,753 | +3.02% | 686.1만 |
|---|
| 2025.11.25 | ₩101,493 | ₩102,609 | ₩100,277 | ₩101,666 | +0.17% | 557.7만 |
|---|
| 2025.11.24 | ₩100,050 | ₩103,952 | ₩99,234 | ₩103,818 | +3.77% | 632.2만 |
|---|
| 2025.11.21 | ₩97,377 | ₩99,649 | ₩95,832 | ₩98,513 | +1.17% | 1491.4만 |
|---|
| 2025.11.20 | ₩106,397 | ₩106,651 | ₩100,056 | ₩100,517 | -5.53% | 1638.9만 |
|---|
| 2025.11.19 | ₩106,143 | ₩107,620 | ₩103,029 | ₩104,139 | -1.89% | 952.4만 |
|---|
| 2025.11.18 | ₩106,798 | ₩109,303 | ₩105,916 | ₩108,107 | +1.23% | 822.6만 |
|---|
| 2025.11.17 | ₩109,564 | ₩111,769 | ₩106,090 | ₩106,932 | -2.40% | 1004.9만 |
|---|
| 2025.11.14 | ₩111,007 | ₩113,453 | ₩109,591 | ₩109,778 | -1.11% | 883.5만 |
|---|
| 2025.11.13 | ₩119,279 | ₩120,508 | ₩113,947 | ₩114,161 | -4.29% | 825.4만 |
|---|
| 2025.11.12 | ₩122,065 | ₩122,226 | ₩117,408 | ₩118,263 | -3.11% | 504.8만 |
|---|
| 2025.11.11 | ₩121,738 | ₩121,938 | ₩119,580 | ₩119,720 | -1.66% | 277.8만 |
|---|
| 2025.11.10 | ₩123,756 | ₩123,883 | ₩121,925 | ₩123,515 | -0.19% | 431.2만 |
|---|
| 2025.11.07 | ₩116,700 | ₩121,016 | ₩115,765 | ₩120,856 | +3.56% | 616만 |
|---|
| 2025.11.06 | ₩119,907 | ₩119,907 | ₩116,820 | ₩117,528 | -1.98% | 728.5만 |
|---|
| 2025.11.05 | ₩119,573 | ₩121,885 | ₩119,012 | ₩120,963 | +1.16% | 405.5만 |
|---|
| 2025.11.04 | ₩120,856 | ₩122,072 | ₩115,925 | ₩117,341 | -2.91% | 1344.3만 |
|---|
| 2025.11.03 | ₩125,266 | ₩126,014 | ₩122,647 | ₩124,130 | -0.91% | 700.4만 |
|---|
| 2025.10.31 | ₩127,978 | ₩129,382 | ₩126,495 | ₩127,872 | -0.08% | 464.9만 |
|---|
| 2025.10.30 | ₩126,281 | ₩126,442 | ₩123,742 | ₩123,929 | -1.86% | 591만 |
|---|
| 2025.10.29 | ₩132,388 | ₩132,415 | ₩127,257 | ₩128,834 | -2.68% | 687.7만 |
|---|
| 2025.10.28 | ₩134,099 | ₩135,382 | ₩132,241 | ₩132,415 | -1.26% | 419.8만 |
|---|
| 2025.10.27 | ₩134,166 | ₩134,981 | ₩133,404 | ₩133,992 | -0.13% | 330.3만 |
|---|
| 2025.10.24 | ₩129,676 | ₩129,816 | ₩127,885 | ₩128,927 | -0.58% | 260만 |
|---|
| 2025.10.23 | ₩127,137 | ₩129,782 | ₩126,696 | ₩128,473 | +1.05% | 393.2만 |
|---|
| 2025.10.22 | ₩126,108 | ₩127,203 | ₩125,145 | ₩125,560 | -0.43% | 869만 |
|---|
| 2025.10.21 | ₩126,722 | ₩132,990 | ₩126,054 | ₩130,357 | +2.87% | 804.7만 |
|---|
| 2025.10.20 | ₩129,047 | ₩130,250 | ₩128,027 | ₩129,208 | +0.12% | 660.4만 |
|---|
| 2025.10.17 | ₩122,981 | ₩125,266 | ₩121,724 | ₩124,090 | +0.90% | 1117.9만 |
|---|
| 2025.10.16 | ₩129,515 | ₩129,943 | ₩125,266 | ₩126,108 | -2.63% | 1015.9만 |
|---|
| 2025.10.15 | ₩129,996 | ₩130,905 | ₩128,312 | ₩129,662 | -0.26% | 554.3만 |
|---|
| 2025.10.14 | ₩129,088 | ₩132,455 | ₩128,045 | ₩131,239 | +1.67% | 800.8만 |
|---|
| 2025.10.13 | ₩133,364 | ₩135,194 | ₩132,655 | ₩135,034 | +1.25% | 696.1만 |
|---|
| 2025.10.10 | ₩142,304 | ₩142,945 | ₩135,074 | ₩135,943 | -4.47% | 964.3만 |
|---|