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 | ₩96,463 | ₩96,925 | ₩95,687 | ₩95,741 | -0.75% | 181.2만 |
| 2026.10.08 | ₩95,807 | ₩96,296 | ₩93,452 | ₩95,125 | -0.71% | 350.2만 |
| 2026.10.07 | ₩96,905 | ₩97,333 | ₩96,236 | ₩97,025 | +0.12% | 394.2만 |
| 2026.10.06 | ₩100,077 | ₩100,926 | ₩99,401 | ₩99,675 | -0.40% | 191.3만 |
| 2026.10.05 | ₩100,170 | ₩100,960 | ₩98,926 | ₩99,769 | -0.40% | 271.5만 |
| 2026.10.02 | ₩100,786 | ₩101,535 | ₩97,648 | ₩98,136 | -2.63% | 369.7만 |
| 2026.10.01 | ₩97,119 | ₩99,267 | ₩97,092 | ₩98,511 | +1.43% | 282.3만 |
| 2026.09.30 | ₩99,140 | ₩99,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,213 |
| -1.94% |
| 417.2만 |
| 2026.09.29 | ₩98,203 | ₩98,310 | ₩96,463 | ₩97,306 | -0.91% | 177.7만 |
|---|
| 2026.09.28 | ₩97,280 | ₩98,203 | ₩96,075 | ₩97,065 | -0.22% | 193.5만 |
|---|
| 2026.09.25 | ₩97,855 | ₩98,190 | ₩96,764 | ₩97,761 | -0.10% | 285.4만 |
|---|
| 2026.09.24 | ₩97,561 | ₩98,872 | ₩97,041 | ₩98,243 | +0.70% | 244.9만 |
|---|
| 2026.09.23 | ₩99,568 | ₩100,070 | ₩97,253 | ₩98,471 | -1.10% | 724만 |
|---|
| 2026.09.22 | ₩99,796 | ₩100,980 | ₩99,474 | ₩100,384 | +0.59% | 415.9만 |
|---|
| 2026.09.21 | ₩98,899 | ₩101,174 | ₩98,671 | ₩100,786 | +1.91% | 598.8만 |
|---|
| 2026.09.18 | ₩90,950 | ₩94,831 | ₩90,896 | ₩94,563 | +3.97% | 513.1만 |
|---|
| 2026.09.17 | ₩88,929 | ₩89,651 | ₩88,353 | ₩89,036 | +0.12% | 251.5만 |
|---|
| 2026.09.16 | ₩88,072 | ₩89,029 | ₩87,242 | ₩88,460 | +0.44% | 448.1만 |
|---|
| 2026.09.15 | ₩89,518 | ₩89,959 | ₩87,176 | ₩88,594 | -1.03% | 641.7만 |
|---|
| 2026.09.14 | ₩90,575 | ₩92,388 | ₩90,575 | ₩91,926 | +1.49% | 342만 |
|---|
| 2026.09.11 | ₩90,160 | ₩92,957 | ₩89,518 | ₩89,999 | -0.18% | 290.7만 |
|---|
| 2026.09.10 | ₩89,477 | ₩90,240 | ₩89,297 | ₩89,745 | +0.30% | 229.4만 |
|---|
| 2026.09.09 | ₩92,676 | ₩92,749 | ₩90,836 | ₩91,057 | -1.75% | 215.3만 |
|---|
| 2026.09.08 | ₩91,164 | ₩91,944 | ₩90,274 | ₩91,297 | +0.15% | 347.5만 |
|---|
| 2026.09.04 | ₩92,368 | ₩93,031 | ₩91,538 | ₩92,890 | +0.57% | 355.4만 |
|---|
| 2026.09.03 | ₩91,391 | ₩95,299 | ₩91,331 | ₩95,299 | +4.28% | 583.3만 |
|---|
| 2026.09.02 | ₩89,397 | ₩90,280 | ₩89,116 | ₩90,053 | +0.73% | 231.5만 |
|---|
| 2026.09.01 | ₩90,588 | ₩91,311 | ₩88,926 | ₩89,906 | -0.75% | 300.7만 |
|---|
| 2026.08.31 | ₩90,802 | ₩92,294 | ₩90,434 | ₩91,819 | +1.12% | 243.5만 |
|---|
| 2026.08.28 | ₩92,274 | ₩93,037 | ₩89,518 | ₩90,254 | -2.19% | 561만 |
|---|
| 2026.08.27 | ₩92,368 | ₩94,168 | ₩91,866 | ₩93,091 | +0.78% | 475.4만 |
|---|
| 2026.08.26 | ₩90,923 | ₩91,605 | ₩90,401 | ₩91,418 | +0.54% | 234.5만 |
|---|
| 2026.08.25 | ₩91,605 | ₩92,716 | ₩90,936 | ₩91,967 | +0.39% | 455.9만 |
|---|
| 2026.08.24 | ₩92,034 | ₩93,184 | ₩90,642 | ₩91,752 | -0.31% | 676.6만 |
|---|
| 2026.08.21 | ₩89,785 | ₩90,722 | ₩88,768 | ₩89,692 | -0.10% | 768.7만 |
|---|
| 2026.08.20 | ₩83,736 | ₩84,967 | ₩82,786 | ₩84,673 | +1.12% | 695만 |
|---|
| 2026.08.19 | ₩75,680 | ₩81,169 | ₩75,399 | ₩79,761 | +5.39% | 1094.4만 |
|---|
| 2026.08.18 | ₩74,542 | ₩75,760 | ₩74,482 | ₩75,251 | +0.95% | 222.1만 |
|---|
| 2026.08.17 | ₩73,806 | ₩75,211 | ₩73,806 | ₩74,863 | +1.43% | 463.9만 |
|---|
| 2026.08.14 | ₩72,990 | ₩73,579 | ₩72,729 | ₩73,257 | +0.37% | 181.5만 |
|---|
| 2026.08.13 | ₩73,967 | ₩74,475 | ₩73,083 | ₩73,726 | -0.33% | 212.7만 |
|---|
| 2026.08.12 | ₩74,382 | ₩74,556 | ₩73,632 | ₩73,753 | -0.85% | 173.6만 |
|---|
| 2026.08.11 | ₩74,689 | ₩74,750 | ₩73,545 | ₩73,913 | -1.04% | 216만 |
|---|
| 2026.08.10 | ₩75,519 | ₩75,559 | ₩74,208 | ₩74,475 | -1.38% | 417.2만 |
|---|
| 2026.08.07 | ₩75,840 | ₩76,068 | ₩75,078 | ₩75,653 | -0.25% | 217.2만 |
|---|
| 2026.08.06 | ₩74,716 | ₩75,640 | ₩74,636 | ₩75,024 | +0.41% | 242.8만 |
|---|
| 2026.08.05 | ₩74,663 | ₩75,593 | ₩74,328 | ₩75,506 | +1.13% | 268.2만 |
|---|
| 2026.08.04 | ₩74,275 | ₩74,964 | ₩73,994 | ₩74,796 | +0.70% | 240.5만 |
|---|
| 2026.08.03 | ₩72,976 | ₩74,596 | ₩72,736 | ₩74,395 | +1.94% | 496.6만 |
|---|
| 2026.07.31 | ₩74,261 | ₩74,288 | ₩72,595 | ₩73,217 | -1.41% | 582.5만 |
|---|
| 2026.07.30 | ₩75,399 | ₩75,854 | ₩75,164 | ₩75,425 | +0.04% | 288.9만 |
|---|
| 2026.07.29 | ₩74,636 | ₩75,345 | ₩73,873 | ₩73,994 | -0.86% | 500.3만 |
|---|
| 2026.07.28 | ₩73,659 | ₩74,569 | ₩72,950 | ₩74,328 | +0.91% | 288.5만 |
|---|
| 2026.07.27 | ₩75,519 | ₩76,483 | ₩74,917 | ₩75,626 | +0.14% | 228.5만 |
|---|
| 2026.07.24 | ₩74,917 | ₩74,970 | ₩74,121 | ₩74,716 | -0.27% | 281.3만 |
|---|
| 2026.07.23 | ₩75,693 | ₩75,894 | ₩75,198 | ₩75,466 | -0.30% | 213.3만 |
|---|
| 2026.07.22 | ₩76,402 | ₩77,292 | ₩76,342 | ₩76,791 | +0.51% | 171.3만 |
|---|
| 2026.07.21 | ₩77,312 | ₩77,962 | ₩76,924 | ₩77,393 | +0.10% | 262.5만 |
|---|
| 2026.07.20 | ₩75,104 | ₩76,576 | ₩74,542 | ₩75,867 | +1.02% | 466.5만 |
|---|
| 2026.07.17 | ₩73,150 | ₩74,970 | ₩72,715 | ₩74,703 | +2.12% | 363.4만 |
|---|
| 2026.07.16 | ₩74,796 | ₩75,519 | ₩74,489 | ₩74,850 | +0.07% | 139.5만 |
|---|
| 2026.07.15 | ₩75,988 | ₩76,342 | ₩75,338 | ₩75,666 | -0.42% | 252.4만 |
|---|
| 2026.07.14 | ₩74,435 | ₩75,626 | ₩73,953 | ₩75,238 | +1.08% | 516만 |
|---|
| 2026.07.13 | ₩72,736 | ₩73,231 | ₩71,906 | ₩72,441 | -0.40% | 835.7만 |
|---|
| 2026.07.10 | ₩74,663 | ₩75,359 | ₩74,174 | ₩74,428 | -0.31% | 258.1만 |
|---|
| 2026.07.09 | ₩72,936 | ₩73,886 | ₩72,709 | ₩73,552 | +0.84% | 407.7만 |
|---|
| 2026.07.08 | ₩71,946 | ₩72,602 | ₩71,571 | ₩72,495 | +0.76% | 244만 |
|---|
| 2026.07.07 | ₩73,418 | ₩74,770 | ₩72,896 | ₩74,315 | +1.22% | 229만 |
|---|
| 2026.07.06 | ₩71,504 | ₩74,455 | ₩71,317 | ₩74,181 | +3.74% | 630.1만 |
|---|
| 2026.07.02 | ₩71,812 | ₩72,428 | ₩71,196 | ₩71,625 | -0.26% | 424.9만 |
|---|
| 2026.07.01 | ₩68,373 | ₩70,434 | ₩68,159 | ₩69,898 | +2.23% | 505.1만 |
|---|
| 2026.06.30 | ₩68,011 | ₩68,895 | ₩67,623 | ₩68,319 | +0.45% | 584.6만 |
|---|
| 2026.06.29 | ₩69,724 | ₩70,568 | ₩68,573 | ₩70,286 | +0.81% | 389.2만 |
|---|
| 2026.06.26 | ₩68,440 | ₩70,447 | ₩68,433 | ₩69,564 | +1.64% | 422.7만 |
|---|
| 2026.06.25 | ₩71,170 | ₩71,277 | ₩67,556 | ₩68,881 | -3.22% | 878.3만 |
|---|
| 2026.06.24 | ₩71,933 | ₩72,254 | ₩68,721 | ₩69,657 | -3.16% | 768.1만 |
|---|
| 2026.06.23 | ₩72,167 | ₩73,124 | ₩72,066 | ₩72,602 | +0.60% | 294만 |
|---|
| 2026.06.22 | ₩75,653 | ₩76,349 | ₩74,756 | ₩74,970 | -0.90% | 468.5만 |
|---|
| 2026.06.18 | ₩74,863 | ₩74,930 | ₩72,454 | ₩73,298 | -2.09% | 460.2만 |
|---|
| 2026.06.17 | ₩75,573 | ₩77,326 | ₩74,542 | ₩74,796 | -1.03% | 344.7만 |
|---|
| 2026.06.16 | ₩76,857 | ₩77,138 | ₩76,068 | ₩76,456 | -0.52% | 185만 |
|---|
| 2026.06.15 | ₩77,808 | ₩78,330 | ₩77,145 | ₩77,567 | -0.31% | 456만 |
|---|
| 2026.06.12 | ₩73,833 | ₩74,984 | ₩73,365 | ₩74,074 | +0.33% | 325.5만 |
|---|
| 2026.06.11 | ₩73,070 | ₩74,422 | ₩72,508 | ₩73,994 | +1.26% | 362.9만 |
|---|
| 2026.06.10 | ₩71,638 | ₩73,170 | ₩71,598 | ₩72,107 | +0.65% | 410.6만 |
|---|
| 2026.06.09 | ₩72,602 | ₩72,802 | ₩70,715 | ₩72,281 | -0.44% | 585.6만 |
|---|
| 2026.06.08 | ₩74,034 | ₩74,796 | ₩73,686 | ₩73,833 | -0.27% | 609.4만 |
|---|
| 2026.06.05 | ₩72,307 | ₩72,562 | ₩68,855 | ₩70,206 | -2.91% | 1257.3만 |
|---|
| 2026.06.04 | ₩73,605 | ₩75,078 | ₩73,217 | ₩73,967 | +0.49% | 734.1만 |
|---|
| 2026.06.03 | ₩77,701 | ₩78,169 | ₩75,921 | ₩76,162 | -1.98% | 431.9만 |
|---|
| 2026.06.02 | ₩80,283 | ₩80,364 | ₩77,259 | ₩78,236 | -2.55% | 778만 |
|---|
| 2026.06.01 | ₩83,509 | ₩83,803 | ₩82,170 | ₩83,241 | -0.32% | 516.6만 |
|---|
| 2026.05.29 | ₩84,987 | ₩86,506 | ₩84,332 | ₩85,516 | +0.62% | 295.4만 |
|---|
| 2026.05.28 | ₩85,074 | ₩85,770 | ₩84,392 | ₩85,436 | +0.42% | 341.2만 |
|---|
| 2026.05.27 | ₩87,416 | ₩87,791 | ₩86,814 | ₩87,283 | -0.15% | 373.4만 |
|---|
| 2026.05.26 | ₩89,344 | ₩90,936 | ₩88,112 | ₩88,407 | -1.05% | 437.1만 |
|---|
| 2026.05.22 | ₩89,932 | ₩90,033 | ₩88,032 | ₩88,300 | -1.82% | 281.2만 |
|---|
| 2026.05.21 | ₩89,919 | ₩90,909 | ₩89,250 | ₩90,414 | +0.55% | 254.1만 |
|---|
| 2026.05.20 | ₩89,946 | ₩90,642 | ₩89,471 | ₩90,428 | +0.54% | 255.8만 |
|---|
| 2026.05.19 | ₩89,089 | ₩89,718 | ₩88,594 | ₩89,424 | +0.38% | 208.1만 |
|---|
| 2026.05.18 | ₩89,959 | ₩89,999 | ₩88,500 | ₩89,491 | -0.52% | 432.6만 |
|---|
| 2026.05.15 | ₩93,211 | ₩93,211 | ₩91,518 | ₩92,127 | -1.16% | 359.9만 |
|---|
| 2026.05.14 | ₩93,064 | ₩95,654 | ₩92,649 | ₩94,871 | +1.94% | 407.4만 |
|---|
| 2026.05.13 | ₩93,358 | ₩93,412 | ₩91,686 | ₩92,743 | -0.66% | 314.8만 |
|---|
| 2026.05.12 | ₩93,920 | ₩94,228 | ₩92,950 | ₩94,161 | +0.26% | 263.3만 |
|---|
| 2026.05.11 | ₩94,469 | ₩95,720 | ₩93,680 | ₩95,486 | +1.08% | 316.1만 |
|---|
| 2026.05.08 | ₩92,756 | ₩93,700 | ₩92,596 | ₩93,425 | +0.72% | 200.2만 |
|---|
| 2026.05.07 | ₩94,315 | ₩94,362 | ₩92,582 | ₩93,412 | -0.96% | 309.3만 |
|---|
| 2026.05.06 | ₩95,446 | ₩95,620 | ₩94,536 | ₩94,911 | -0.56% | 265.1만 |
|---|
| 2026.05.05 | ₩94,964 | ₩95,232 | ₩94,322 | ₩95,125 | +0.17% | 374.8만 |
|---|
| 2026.05.04 | ₩91,980 | ₩94,115 | ₩91,431 | ₩93,305 | +1.44% | 464.1만 |
|---|
| 2026.05.01 | ₩91,244 | ₩92,074 | ₩90,976 | ₩91,405 | +0.18% | 507.9만 |
|---|
| 2026.04.30 | ₩88,728 | ₩89,364 | ₩88,621 | ₩89,036 | +0.35% | 245.3만 |
|---|
| 2026.04.29 | ₩89,598 | ₩89,611 | ₩87,283 | ₩87,938 | -1.85% | 341.2만 |
|---|
| 2026.04.28 | ₩88,755 | ₩89,063 | ₩88,139 | ₩88,969 | +0.24% | 218.6만 |
|---|
| 2026.04.27 | ₩90,561 | ₩91,231 | ₩89,112 | ₩89,598 | -1.06% | 361.6만 |
|---|
| 2026.04.24 | ₩91,164 | ₩91,304 | ₩90,153 | ₩90,481 | -0.75% | 403.4만 |
|---|
| 2026.04.23 | ₩90,428 | ₩91,712 | ₩89,692 | ₩90,561 | +0.15% | 363.7만 |
|---|
| 2026.04.22 | ₩91,445 | ₩92,663 | ₩91,251 | ₩91,926 | +0.53% | 424.4만 |
|---|
| 2026.04.21 | ₩88,608 | ₩89,277 | ₩87,162 | ₩87,416 | -1.34% | 327.1만 |
|---|
| 2026.04.20 | ₩87,657 | ₩89,156 | ₩87,068 | ₩88,915 | +1.44% | 352.8만 |
|---|
| 2026.04.17 | ₩89,344 | ₩91,378 | ₩88,848 | ₩90,307 | +1.08% | 690.7만 |
|---|
| 2026.04.16 | ₩87,390 | ₩87,912 | ₩85,302 | ₩87,831 | +0.51% | 405.6만 |
|---|
| 2026.04.15 | ₩86,721 | ₩87,764 | ₩85,797 | ₩87,470 | +0.86% | 321만 |
|---|
| 2026.04.14 | ₩86,888 | ₩88,755 | ₩86,105 | ₩86,600 | -0.33% | 533만 |
|---|
| 2026.04.13 | ₩82,987 | ₩85,677 | ₩82,525 | ₩85,516 | +3.05% | 479.2만 |
|---|
| 2026.04.10 | ₩84,271 | ₩85,503 | ₩83,796 | ₩85,449 | +1.40% | 307.9만 |
|---|
| 2026.04.09 | ₩82,893 | ₩84,579 | ₩82,157 | ₩84,084 | +1.44% | 377.9만 |
|---|
| 2026.04.08 | ₩84,472 | ₩84,619 | ₩82,344 | ₩83,161 | -1.55% | 346만 |
|---|
| 2026.04.07 | ₩79,828 | ₩80,511 | ₩78,905 | ₩80,417 | +0.74% | 364.1만 |
|---|
| 2026.04.06 | ₩80,939 | ₩82,037 | ₩80,618 | ₩81,260 | +0.40% | 472.6만 |
|---|
| 2026.04.02 | ₩77,031 | ₩78,604 | ₩76,550 | ₩78,102 | +1.39% | 472.6만 |
|---|
| 2026.04.01 | ₩79,895 | ₩80,605 | ₩79,119 | ₩79,440 | -0.57% | 540.1만 |
|---|
| 2026.03.31 | ₩77,781 | ₩79,882 | ₩77,366 | ₩78,999 | +1.57% | 681만 |
|---|
| 2026.03.30 | ₩79,079 | ₩79,260 | ₩77,118 | ₩77,473 | -2.03% | 556.4만 |
|---|
| 2026.03.27 | ₩77,714 | ₩77,741 | ₩76,349 | ₩76,911 | -1.03% | 638.2만 |
|---|
| 2026.03.26 | ₩80,832 | ₩81,381 | ₩79,360 | ₩79,842 | -1.23% | 454.4만 |
|---|
| 2026.03.25 | ₩83,495 | ₩83,890 | ₩82,224 | ₩82,558 | -1.12% | 427.2만 |
|---|
| 2026.03.24 | ₩82,251 | ₩82,478 | ₩80,283 | ₩80,832 | -1.72% | 515.1만 |
|---|
| 2026.03.23 | ₩82,545 | ₩83,709 | ₩81,675 | ₩82,371 | -0.21% | 544.7만 |
|---|
| 2026.03.20 | ₩82,170 | ₩82,211 | ₩80,859 | ₩81,796 | -0.46% | 346.8만 |
|---|
| 2026.03.19 | ₩80,832 | ₩82,277 | ₩80,163 | ₩81,889 | +1.31% | 483.5만 |
|---|
| 2026.03.18 | ₩84,499 | ₩84,566 | ₩82,585 | ₩82,826 | -1.98% | 504.4만 |
|---|
| 2026.03.17 | ₩85,958 | ₩87,350 | ₩85,543 | ₩86,908 | +1.11% | 537만 |
|---|
| 2026.03.16 | ₩86,145 | ₩86,895 | ₩85,074 | ₩86,239 | +0.11% | 652.9만 |
|---|
| 2026.03.13 | ₩85,168 | ₩86,252 | ₩82,612 | ₩82,947 | -2.61% | 705.9만 |
|---|
| 2026.03.12 | ₩81,702 | ₩82,398 | ₩80,832 | ₩82,130 | +0.52% | 512.3만 |
|---|
| 2026.03.11 | ₩81,863 | ₩83,181 | ₩81,260 | ₩82,398 | +0.65% | 472.9만 |
|---|
| 2026.03.10 | ₩82,666 | ₩83,736 | ₩80,779 | ₩81,675 | -1.20% | 514.1만 |
|---|
| 2026.03.09 | ₩80,123 | ₩81,073 | ₩79,561 | ₩80,471 | +0.43% | 518.8만 |
|---|
| 2026.03.06 | ₩80,390 | ₩80,551 | ₩78,932 | ₩79,373 | -1.27% | 576만 |
|---|
| 2026.03.05 | ₩84,566 | ₩84,900 | ₩82,318 | ₩83,040 | -1.80% | 488.3만 |
|---|
| 2026.03.04 | ₩83,616 | ₩86,399 | ₩83,147 | ₩85,222 | +1.92% | 700만 |
|---|
| 2026.03.03 | ₩78,236 | ₩80,431 | ₩77,112 | ₩79,561 | +1.69% | 511.8만 |
|---|
| 2026.03.02 | ₩76,402 | ₩81,782 | ₩76,402 | ₩80,645 | +5.55% | 1007만 |
|---|
| 2026.02.27 | ₩77,058 | ₩77,366 | ₩75,907 | ₩76,483 | -0.75% | 315.4만 |
|---|
| 2026.02.26 | ₩79,454 | ₩79,614 | ₩77,540 | ₩78,611 | -1.06% | 599.8만 |
|---|
| 2026.02.25 | ₩77,620 | ₩81,113 | ₩77,179 | ₩80,698 | +3.97% | 627만 |
|---|
| 2026.02.24 | ₩73,458 | ₩75,479 | ₩73,197 | ₩75,118 | +2.26% | 518만 |
|---|
| 2026.02.23 | ₩77,031 | ₩77,205 | ₩74,449 | ₩75,118 | -2.48% | 666.9만 |
|---|
| 2026.02.20 | ₩78,142 | ₩79,373 | ₩77,580 | ₩78,972 | +1.06% | 762.8만 |
|---|
| 2026.02.19 | ₩76,884 | ₩78,336 | ₩76,483 | ₩78,236 | +1.76% | 389.1만 |
|---|
| 2026.02.18 | ₩78,156 | ₩79,654 | ₩76,724 | ₩77,205 | -1.22% | 624.6만 |
|---|
| 2026.02.17 | ₩79,280 | ₩79,547 | ₩77,593 | ₩78,985 | -0.37% | 510.2만 |
|---|
| 2026.02.13 | ₩78,410 | ₩80,979 | ₩77,888 | ₩80,150 | +2.22% | 602.7만 |
|---|
| 2026.02.12 | ₩79,226 | ₩79,567 | ₩75,827 | ₩76,162 | -3.87% | 972.3만 |
|---|
| 2026.02.11 | ₩79,226 | ₩79,521 | ₩76,590 | ₩78,718 | -0.64% | 741.6만 |
|---|
| 2026.02.10 | ₩80,631 | ₩81,582 | ₩79,132 | ₩80,163 | -0.58% | 461.9만 |
|---|
| 2026.02.09 | ₩80,417 | ₩82,947 | ₩79,782 | ₩82,445 | +2.52% | 855.8만 |
|---|
| 2026.02.06 | ₩78,196 | ₩83,402 | ₩78,156 | ₩81,582 | +4.33% | 1049.8만 |
|---|
| 2026.02.05 | ₩81,622 | ₩82,505 | ₩72,541 | ₩74,208 | -9.08% | 2656.2만 |
|---|
| 2026.02.04 | ₩87,651 | ₩88,179 | ₩83,897 | ₩85,516 | -2.44% | 1447.8만 |
|---|
| 2026.02.03 | ₩91,418 | ₩91,418 | ₩84,927 | ₩89,103 | -2.53% | 1332.2만 |
|---|
| 2026.02.02 | ₩91,030 | ₩92,529 | ₩90,414 | ₩90,856 | -0.19% | 1294.4만 |
|---|
| 2026.01.30 | ₩96,610 | ₩98,618 | ₩95,352 | ₩97,721 | +1.15% | 823.5만 |
|---|
| 2026.01.29 | ₩102,258 | ₩102,365 | ₩96,918 | ₩97,895 | -4.27% | 909.2만 |
|---|
| 2026.01.28 | ₩104,761 | ₩105,497 | ₩103,503 | ₩103,784 | -0.93% | 411.2만 |
|---|
| 2026.01.27 | ₩102,807 | ₩104,239 | ₩101,642 | ₩104,158 | +1.31% | 403.7만 |
|---|
| 2026.01.26 | ₩102,164 | ₩103,509 | ₩101,415 | ₩102,057 | -0.10% | 543.9만 |
|---|
| 2026.01.23 | ₩104,493 | ₩106,286 | ₩103,128 | ₩104,279 | -0.20% | 382.3만 |
|---|
| 2026.01.22 | ₩104,359 | ₩104,807 | ₩103,054 | ₩104,158 | -0.19% | 375만 |
|---|
| 2026.01.21 | ₩104,306 | ₩105,510 | ₩101,589 | ₩105,042 | +0.71% | 979.8만 |
|---|
| 2026.01.20 | ₩105,925 | ₩106,440 | ₩103,931 | ₩104,359 | -1.48% | 655.1만 |
|---|
| 2026.01.16 | ₩111,653 | ₩111,760 | ₩109,866 | ₩111,385 | -0.24% | 463.8만 |
|---|
| 2026.01.15 | ₩112,911 | ₩113,165 | ₩110,876 | ₩111,064 | -1.64% | 516.6만 |
|---|
| 2026.01.14 | ₩111,532 | ₩114,274 | ₩111,171 | ₩113,914 | +2.14% | 628.3만 |
|---|
| 2026.01.13 | ₩107,678 | ₩110,301 | ₩107,350 | ₩110,181 | +2.32% | 560.2만 |
|---|
| 2026.01.12 | ₩105,109 | ₩107,665 | ₩105,015 | ₩106,648 | +1.46% | 396.9만 |
|---|
| 2026.01.09 | ₩105,564 | ₩107,254 | ₩104,600 | ₩105,175 | -0.37% | 400.7만 |
|---|
| 2026.01.08 | ₩104,372 | ₩106,587 | ₩103,958 | ₩105,885 | +1.45% | 490.3만 |
|---|
| 2026.01.07 | ₩106,648 | ₩107,377 | ₩105,617 | ₩106,032 | -0.58% | 426.7만 |
|---|
| 2026.01.06 | ₩110,074 | ₩110,074 | ₩106,340 | ₩107,798 | -2.07% | 560.5만 |
|---|
| 2026.01.05 | ₩108,153 | ₩110,622 | ₩107,718 | ₩109,873 | +1.59% | 694.9만 |
|---|
| 2026.01.02 | ₩103,596 | ₩106,193 | ₩103,088 | ₩104,640 | +1.01% | 765.6만 |
|---|
| 2025.12.31 | ₩103,690 | ₩103,703 | ₩101,549 | ₩102,017 | -1.61% | 456만 |
|---|
| 2025.12.30 | ₩102,686 | ₩104,285 | ₩102,365 | ₩102,445 | -0.23% | 598.2만 |
|---|
| 2025.12.29 | ₩102,030 | ₩102,767 | ₩101,395 | ₩101,549 | -0.47% | 366.8만 |
|---|
| 2025.12.26 | ₩103,703 | ₩103,822 | ₩100,900 | ₩102,084 | -1.56% | 582.8만 |
|---|
| 2025.12.24 | ₩101,696 | ₩102,158 | ₩100,692 | ₩101,736 | +0.04% | 213.3만 |
|---|
| 2025.12.23 | ₩102,111 | ₩102,954 | ₩100,920 | ₩102,164 | +0.05% | 374만 |
|---|
| 2025.12.22 | ₩104,908 | ₩105,456 | ₩102,432 | ₩102,994 | -1.82% | 666.5만 |
|---|
| 2025.12.19 | ₩102,606 | ₩104,252 | ₩101,241 | ₩102,633 | +0.03% | 505.5만 |
|---|
| 2025.12.18 | ₩103,195 | ₩104,185 | ₩98,430 | ₩98,698 | -4.36% | 576.7만 |
|---|
| 2025.12.17 | ₩102,298 | ₩105,403 | ₩99,448 | ₩100,170 | -2.08% | 1094만 |
|---|
| 2025.12.16 | ₩101,335 | ₩102,833 | ₩101,221 | ₩102,178 | +0.83% | 597.6만 |
|---|
| 2025.12.15 | ₩104,319 | ₩104,827 | ₩99,274 | ₩100,023 | -4.12% | 699.1만 |
|---|
| 2025.12.12 | ₩107,504 | ₩108,160 | ₩104,359 | ₩105,282 | -2.07% | 555.8만 |
|---|
| 2025.12.11 | ₩105,202 | ₩107,129 | ₩104,145 | ₩107,036 | +1.74% | 490.2만 |
|---|
| 2025.12.10 | ₩107,330 | ₩110,269 | ₩106,835 | ₩107,946 | +0.57% | 438.8만 |
|---|
| 2025.12.09 | ₩105,296 | ₩110,435 | ₩104,995 | ₩108,642 | +3.18% | 639.7만 |
|---|
| 2025.12.08 | ₩106,554 | ₩107,036 | ₩104,520 | ₩105,911 | -0.60% | 390만 |
|---|
| 2025.12.05 | ₩105,550 | ₩106,741 | ₩102,860 | ₩104,212 | -1.27% | 555.8만 |
|---|
| 2025.12.04 | ₩108,294 | ₩108,802 | ₩106,039 | ₩107,946 | -0.32% | 399.5만 |
|---|
| 2025.12.03 | ₩108,053 | ₩109,324 | ₩107,089 | ₩108,468 | +0.38% | 514.4만 |
|---|
| 2025.12.02 | ₩103,489 | ₩107,713 | ₩103,128 | ₩106,193 | +2.61% | 780.8만 |
|---|
| 2025.12.01 | ₩100,612 | ₩101,120 | ₩97,761 | ₩99,729 | -0.88% | 777.7만 |
|---|
| 2025.11.28 | ₩108,588 | ₩108,749 | ₩105,316 | ₩105,831 | -2.54% | 424.1만 |
|---|
| 2025.11.26 | ₩101,830 | ₩105,483 | ₩101,080 | ₩104,908 | +3.02% | 686.1만 |
|---|
| 2025.11.25 | ₩101,642 | ₩102,760 | ₩100,425 | ₩101,816 | +0.17% | 557.7만 |
|---|
| 2025.11.24 | ₩100,197 | ₩104,105 | ₩99,381 | ₩103,971 | +3.77% | 632.2만 |
|---|
| 2025.11.21 | ₩97,520 | ₩99,796 | ₩95,973 | ₩98,658 | +1.17% | 1491.4만 |
|---|
| 2025.11.20 | ₩106,554 | ₩106,808 | ₩100,204 | ₩100,665 | -5.53% | 1638.9만 |
|---|
| 2025.11.19 | ₩106,300 | ₩107,778 | ₩103,181 | ₩104,292 | -1.89% | 952.4만 |
|---|
| 2025.11.18 | ₩106,955 | ₩109,465 | ₩106,072 | ₩108,267 | +1.23% | 822.6만 |
|---|
| 2025.11.17 | ₩109,726 | ₩111,934 | ₩106,246 | ₩107,089 | -2.40% | 1004.9만 |
|---|
| 2025.11.14 | ₩111,171 | ₩113,620 | ₩109,752 | ₩109,940 | -1.11% | 883.5만 |
|---|
| 2025.11.13 | ₩119,455 | ₩120,686 | ₩114,115 | ₩114,329 | -4.29% | 825.4만 |
|---|
| 2025.11.12 | ₩122,245 | ₩122,406 | ₩117,581 | ₩118,438 | -3.11% | 504.8만 |
|---|
| 2025.11.11 | ₩121,917 | ₩122,118 | ₩119,756 | ₩119,897 | -1.66% | 277.8만 |
|---|
| 2025.11.10 | ₩123,938 | ₩124,065 | ₩122,105 | ₩123,697 | -0.19% | 431.2만 |
|---|
| 2025.11.07 | ₩116,872 | ₩121,195 | ₩115,935 | ₩121,034 | +3.56% | 616만 |
|---|
| 2025.11.06 | ₩120,084 | ₩120,084 | ₩116,992 | ₩117,702 | -1.98% | 728.5만 |
|---|
| 2025.11.05 | ₩119,749 | ₩122,065 | ₩119,187 | ₩121,141 | +1.16% | 405.5만 |
|---|
| 2025.11.04 | ₩121,034 | ₩122,252 | ₩116,096 | ₩117,514 | -2.91% | 1344.3만 |
|---|
| 2025.11.03 | ₩125,450 | ₩126,200 | ₩122,827 | ₩124,313 | -0.91% | 700.4만 |
|---|
| 2025.10.31 | ₩128,167 | ₩129,572 | ₩126,682 | ₩128,060 | -0.08% | 464.9만 |
|---|
| 2025.10.30 | ₩126,467 | ₩126,628 | ₩123,925 | ₩124,112 | -1.86% | 591만 |
|---|
| 2025.10.29 | ₩132,583 | ₩132,610 | ₩127,444 | ₩129,024 | -2.68% | 687.7만 |
|---|
| 2025.10.28 | ₩134,296 | ₩135,581 | ₩132,436 | ₩132,610 | -1.26% | 419.8만 |
|---|
| 2025.10.27 | ₩134,363 | ₩135,180 | ₩133,600 | ₩134,189 | -0.13% | 330.3만 |
|---|
| 2025.10.24 | ₩129,867 | ₩130,007 | ₩128,073 | ₩129,117 | -0.58% | 260만 |
|---|
| 2025.10.23 | ₩127,324 | ₩129,974 | ₩126,882 | ₩128,662 | +1.05% | 393.2만 |
|---|
| 2025.10.22 | ₩126,293 | ₩127,391 | ₩125,330 | ₩125,745 | -0.43% | 869만 |
|---|
| 2025.10.21 | ₩126,909 | ₩133,186 | ₩126,240 | ₩130,549 | +2.87% | 804.7만 |
|---|
| 2025.10.20 | ₩129,238 | ₩130,442 | ₩128,215 | ₩129,398 | +0.12% | 660.4만 |
|---|
| 2025.10.17 | ₩123,162 | ₩125,450 | ₩121,904 | ₩124,273 | +0.90% | 1117.9만 |
|---|
| 2025.10.16 | ₩129,706 | ₩130,134 | ₩125,450 | ₩126,293 | -2.63% | 1015.9만 |
|---|
| 2025.10.15 | ₩130,188 | ₩131,098 | ₩128,502 | ₩129,853 | -0.26% | 554.3만 |
|---|
| 2025.10.14 | ₩129,278 | ₩132,650 | ₩128,234 | ₩131,432 | +1.67% | 800.8만 |
|---|
| 2025.10.13 | ₩133,560 | ₩135,394 | ₩132,851 | ₩135,233 | +1.25% | 696.1만 |
|---|
| 2025.10.10 | ₩142,513 | ₩143,156 | ₩135,273 | ₩136,143 | -4.47% | 964.3만 |
|---|