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 | ₩96,287 | ₩96,748 | ₩95,513 | ₩95,566 | -0.75% | 181.2만 |
| 2026.10.08 | ₩95,633 | ₩96,120 | ₩93,282 | ₩94,952 | -0.71% | 350.2만 |
| 2026.10.07 | ₩96,728 | ₩97,156 | ₩96,060 | ₩96,848 | +0.12% | 394.2만 |
| 2026.10.06 | ₩99,894 | ₩100,742 | ₩99,220 | ₩99,493 | -0.40% | 191.3만 |
| 2026.10.05 | ₩99,988 | ₩100,776 | ₩98,745 | ₩99,587 | -0.40% | 271.5만 |
| 2026.10.02 | ₩100,602 | ₩101,350 | ₩97,470 | ₩97,957 | -2.63% | 369.7만 |
| 2026.10.01 | ₩96,942 | ₩99,086 | ₩96,915 | ₩98,331 | +1.43% | 282.3만 |
| 2026.09.30 | ₩98,959 | ₩99,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,035 |
| -1.94% |
| 417.2만 |
| 2026.09.29 | ₩98,024 | ₩98,131 | ₩96,287 | ₩97,129 | -0.91% | 177.7만 |
|---|
| 2026.09.28 | ₩97,102 | ₩98,024 | ₩95,900 | ₩96,888 | -0.22% | 193.5만 |
|---|
| 2026.09.25 | ₩97,677 | ₩98,011 | ₩96,588 | ₩97,583 | -0.10% | 285.4만 |
|---|
| 2026.09.24 | ₩97,383 | ₩98,692 | ₩96,864 | ₩98,064 | +0.70% | 244.9만 |
|---|
| 2026.09.23 | ₩99,386 | ₩99,887 | ₩97,075 | ₩98,291 | -1.10% | 724만 |
|---|
| 2026.09.22 | ₩99,614 | ₩100,796 | ₩99,293 | ₩100,201 | +0.59% | 415.9만 |
|---|
| 2026.09.21 | ₩98,719 | ₩100,990 | ₩98,491 | ₩100,602 | +1.91% | 598.8만 |
|---|
| 2026.09.18 | ₩90,784 | ₩94,658 | ₩90,730 | ₩94,390 | +3.97% | 513.1만 |
|---|
| 2026.09.17 | ₩88,767 | ₩89,488 | ₩88,192 | ₩88,873 | +0.12% | 251.5만 |
|---|
| 2026.09.16 | ₩87,912 | ₩88,867 | ₩87,083 | ₩88,299 | +0.44% | 448.1만 |
|---|
| 2026.09.15 | ₩89,354 | ₩89,795 | ₩87,017 | ₩88,433 | -1.03% | 641.7만 |
|---|
| 2026.09.14 | ₩90,410 | ₩92,220 | ₩90,410 | ₩91,759 | +1.49% | 342만 |
|---|
| 2026.09.11 | ₩89,996 | ₩92,787 | ₩89,354 | ₩89,835 | -0.18% | 290.7만 |
|---|
| 2026.09.10 | ₩89,314 | ₩90,076 | ₩89,134 | ₩89,581 | +0.30% | 229.4만 |
|---|
| 2026.09.09 | ₩92,507 | ₩92,580 | ₩90,670 | ₩90,891 | -1.75% | 215.3만 |
|---|
| 2026.09.08 | ₩90,997 | ₩91,776 | ₩90,109 | ₩91,131 | +0.15% | 347.5만 |
|---|
| 2026.09.04 | ₩92,200 | ₩92,861 | ₩91,371 | ₩92,721 | +0.57% | 355.4만 |
|---|
| 2026.09.03 | ₩91,225 | ₩95,125 | ₩91,164 | ₩95,125 | +4.28% | 583.3만 |
|---|
| 2026.09.02 | ₩89,234 | ₩90,116 | ₩88,954 | ₩89,889 | +0.73% | 231.5만 |
|---|
| 2026.09.01 | ₩90,423 | ₩91,144 | ₩88,764 | ₩89,742 | -0.75% | 300.7만 |
|---|
| 2026.08.31 | ₩90,637 | ₩92,126 | ₩90,269 | ₩91,652 | +1.12% | 243.5만 |
|---|
| 2026.08.28 | ₩92,106 | ₩92,868 | ₩89,354 | ₩90,089 | -2.19% | 561만 |
|---|
| 2026.08.27 | ₩92,200 | ₩93,996 | ₩91,699 | ₩92,921 | +0.78% | 475.4만 |
|---|
| 2026.08.26 | ₩90,757 | ₩91,438 | ₩90,236 | ₩91,251 | +0.54% | 234.5만 |
|---|
| 2026.08.25 | ₩91,438 | ₩92,547 | ₩90,770 | ₩91,799 | +0.39% | 455.9만 |
|---|
| 2026.08.24 | ₩91,866 | ₩93,015 | ₩90,476 | ₩91,585 | -0.31% | 676.6만 |
|---|
| 2026.08.21 | ₩89,622 | ₩90,557 | ₩88,606 | ₩89,528 | -0.10% | 768.7만 |
|---|
| 2026.08.20 | ₩83,584 | ₩84,812 | ₩82,635 | ₩84,519 | +1.12% | 695만 |
|---|
| 2026.08.19 | ₩75,542 | ₩81,021 | ₩75,261 | ₩79,616 | +5.39% | 1094.4만 |
|---|
| 2026.08.18 | ₩74,406 | ₩75,622 | ₩74,346 | ₩75,114 | +0.95% | 222.1만 |
|---|
| 2026.08.17 | ₩73,672 | ₩75,074 | ₩73,672 | ₩74,727 | +1.43% | 463.9만 |
|---|
| 2026.08.14 | ₩72,857 | ₩73,444 | ₩72,596 | ₩73,124 | +0.37% | 181.5만 |
|---|
| 2026.08.13 | ₩73,832 | ₩74,339 | ₩72,950 | ₩73,591 | -0.33% | 212.7만 |
|---|
| 2026.08.12 | ₩74,246 | ₩74,420 | ₩73,498 | ₩73,618 | -0.85% | 173.6만 |
|---|
| 2026.08.11 | ₩74,553 | ₩74,613 | ₩73,411 | ₩73,778 | -1.04% | 216만 |
|---|
| 2026.08.10 | ₩75,381 | ₩75,422 | ₩74,072 | ₩74,339 | -1.38% | 417.2만 |
|---|
| 2026.08.07 | ₩75,702 | ₩75,929 | ₩74,941 | ₩75,515 | -0.25% | 217.2만 |
|---|
| 2026.08.06 | ₩74,580 | ₩75,502 | ₩74,500 | ₩74,887 | +0.41% | 242.8만 |
|---|
| 2026.08.05 | ₩74,527 | ₩75,455 | ₩74,193 | ₩75,368 | +1.13% | 268.2만 |
|---|
| 2026.08.04 | ₩74,139 | ₩74,827 | ₩73,859 | ₩74,660 | +0.70% | 240.5만 |
|---|
| 2026.08.03 | ₩72,843 | ₩74,460 | ₩72,603 | ₩74,259 | +1.94% | 496.6만 |
|---|
| 2026.07.31 | ₩74,126 | ₩74,152 | ₩72,463 | ₩73,084 | -1.41% | 582.5만 |
|---|
| 2026.07.30 | ₩75,261 | ₩75,715 | ₩75,027 | ₩75,288 | +0.04% | 288.9만 |
|---|
| 2026.07.29 | ₩74,500 | ₩75,208 | ₩73,738 | ₩73,859 | -0.86% | 500.3만 |
|---|
| 2026.07.28 | ₩73,525 | ₩74,433 | ₩72,817 | ₩74,193 | +0.91% | 288.5만 |
|---|
| 2026.07.27 | ₩75,381 | ₩76,343 | ₩74,780 | ₩75,488 | +0.14% | 228.5만 |
|---|
| 2026.07.24 | ₩74,780 | ₩74,834 | ₩73,985 | ₩74,580 | -0.27% | 281.3만 |
|---|
| 2026.07.23 | ₩75,555 | ₩75,755 | ₩75,061 | ₩75,328 | -0.30% | 213.3만 |
|---|
| 2026.07.22 | ₩76,263 | ₩77,151 | ₩76,203 | ₩76,651 | +0.51% | 171.3만 |
|---|
| 2026.07.21 | ₩77,171 | ₩77,819 | ₩76,784 | ₩77,252 | +0.10% | 262.5만 |
|---|
| 2026.07.20 | ₩74,967 | ₩76,437 | ₩74,406 | ₩75,729 | +1.02% | 466.5만 |
|---|
| 2026.07.17 | ₩73,017 | ₩74,834 | ₩72,583 | ₩74,567 | +2.12% | 363.4만 |
|---|
| 2026.07.16 | ₩74,660 | ₩75,381 | ₩74,353 | ₩74,714 | +0.07% | 139.5만 |
|---|
| 2026.07.15 | ₩75,849 | ₩76,203 | ₩75,201 | ₩75,528 | -0.42% | 252.4만 |
|---|
| 2026.07.14 | ₩74,299 | ₩75,488 | ₩73,819 | ₩75,101 | +1.08% | 516만 |
|---|
| 2026.07.13 | ₩72,603 | ₩73,097 | ₩71,775 | ₩72,309 | -0.40% | 835.7만 |
|---|
| 2026.07.10 | ₩74,527 | ₩75,221 | ₩74,039 | ₩74,293 | -0.31% | 258.1만 |
|---|
| 2026.07.09 | ₩72,803 | ₩73,752 | ₩72,576 | ₩73,418 | +0.84% | 407.7만 |
|---|
| 2026.07.08 | ₩71,815 | ₩72,469 | ₩71,441 | ₩72,362 | +0.76% | 244만 |
|---|
| 2026.07.07 | ₩73,284 | ₩74,633 | ₩72,763 | ₩74,179 | +1.22% | 229만 |
|---|
| 2026.07.06 | ₩71,374 | ₩74,319 | ₩71,187 | ₩74,046 | +3.74% | 630.1만 |
|---|
| 2026.07.02 | ₩71,681 | ₩72,296 | ₩71,067 | ₩71,494 | -0.26% | 424.9만 |
|---|
| 2026.07.01 | ₩68,248 | ₩70,305 | ₩68,034 | ₩69,771 | +2.23% | 505.1만 |
|---|
| 2026.06.30 | ₩67,887 | ₩68,769 | ₩67,500 | ₩68,195 | +0.45% | 584.6만 |
|---|
| 2026.06.29 | ₩69,597 | ₩70,439 | ₩68,448 | ₩70,158 | +0.81% | 389.2만 |
|---|
| 2026.06.26 | ₩68,315 | ₩70,319 | ₩68,308 | ₩69,437 | +1.64% | 422.7만 |
|---|
| 2026.06.25 | ₩71,040 | ₩71,147 | ₩67,433 | ₩68,756 | -3.22% | 878.3만 |
|---|
| 2026.06.24 | ₩71,801 | ₩72,122 | ₩68,595 | ₩69,530 | -3.16% | 768.1만 |
|---|
| 2026.06.23 | ₩72,035 | ₩72,990 | ₩71,935 | ₩72,469 | +0.60% | 294만 |
|---|
| 2026.06.22 | ₩75,515 | ₩76,210 | ₩74,620 | ₩74,834 | -0.90% | 468.5만 |
|---|
| 2026.06.18 | ₩74,727 | ₩74,794 | ₩72,322 | ₩73,164 | -2.09% | 460.2만 |
|---|
| 2026.06.17 | ₩75,435 | ₩77,185 | ₩74,406 | ₩74,660 | -1.03% | 344.7만 |
|---|
| 2026.06.16 | ₩76,717 | ₩76,998 | ₩75,929 | ₩76,317 | -0.52% | 185만 |
|---|
| 2026.06.15 | ₩77,666 | ₩78,187 | ₩77,004 | ₩77,425 | -0.31% | 456만 |
|---|
| 2026.06.12 | ₩73,698 | ₩74,847 | ₩73,231 | ₩73,939 | +0.33% | 325.5만 |
|---|
| 2026.06.11 | ₩72,937 | ₩74,286 | ₩72,376 | ₩73,859 | +1.26% | 362.9만 |
|---|
| 2026.06.10 | ₩71,508 | ₩73,037 | ₩71,467 | ₩71,975 | +0.65% | 410.6만 |
|---|
| 2026.06.09 | ₩72,469 | ₩72,670 | ₩70,586 | ₩72,149 | -0.44% | 585.6만 |
|---|
| 2026.06.08 | ₩73,899 | ₩74,660 | ₩73,551 | ₩73,698 | -0.27% | 609.4만 |
|---|
| 2026.06.05 | ₩72,175 | ₩72,429 | ₩68,729 | ₩70,078 | -2.91% | 1257.3만 |
|---|
| 2026.06.04 | ₩73,471 | ₩74,941 | ₩73,084 | ₩73,832 | +0.49% | 734.1만 |
|---|
| 2026.06.03 | ₩77,559 | ₩78,026 | ₩75,782 | ₩76,023 | -1.98% | 431.9만 |
|---|
| 2026.06.02 | ₩80,137 | ₩80,217 | ₩77,118 | ₩78,093 | -2.55% | 778만 |
|---|
| 2026.06.01 | ₩83,356 | ₩83,650 | ₩82,021 | ₩83,089 | -0.32% | 516.6만 |
|---|
| 2026.05.29 | ₩84,833 | ₩86,349 | ₩84,178 | ₩85,360 | +0.62% | 295.4만 |
|---|
| 2026.05.28 | ₩84,919 | ₩85,614 | ₩84,238 | ₩85,280 | +0.42% | 341.2만 |
|---|
| 2026.05.27 | ₩87,257 | ₩87,631 | ₩86,656 | ₩87,123 | -0.15% | 373.4만 |
|---|
| 2026.05.26 | ₩89,181 | ₩90,770 | ₩87,952 | ₩88,246 | -1.05% | 437.1만 |
|---|
| 2026.05.22 | ₩89,768 | ₩89,869 | ₩87,872 | ₩88,139 | -1.82% | 281.2만 |
|---|
| 2026.05.21 | ₩89,755 | ₩90,744 | ₩89,087 | ₩90,249 | +0.55% | 254.1만 |
|---|
| 2026.05.20 | ₩89,782 | ₩90,476 | ₩89,308 | ₩90,263 | +0.54% | 255.8만 |
|---|
| 2026.05.19 | ₩88,927 | ₩89,555 | ₩88,433 | ₩89,261 | +0.38% | 208.1만 |
|---|
| 2026.05.18 | ₩89,795 | ₩89,835 | ₩88,339 | ₩89,328 | -0.52% | 432.6만 |
|---|
| 2026.05.15 | ₩93,041 | ₩93,041 | ₩91,351 | ₩91,959 | -1.16% | 359.9만 |
|---|
| 2026.05.14 | ₩92,894 | ₩95,479 | ₩92,480 | ₩94,698 | +1.94% | 407.4만 |
|---|
| 2026.05.13 | ₩93,188 | ₩93,242 | ₩91,518 | ₩92,574 | -0.66% | 314.8만 |
|---|
| 2026.05.12 | ₩93,749 | ₩94,056 | ₩92,781 | ₩93,990 | +0.26% | 263.3만 |
|---|
| 2026.05.11 | ₩94,297 | ₩95,546 | ₩93,509 | ₩95,312 | +1.08% | 316.1만 |
|---|
| 2026.05.08 | ₩92,587 | ₩93,529 | ₩92,427 | ₩93,255 | +0.72% | 200.2만 |
|---|
| 2026.05.07 | ₩94,143 | ₩94,190 | ₩92,413 | ₩93,242 | -0.96% | 309.3만 |
|---|
| 2026.05.06 | ₩95,272 | ₩95,446 | ₩94,364 | ₩94,738 | -0.56% | 265.1만 |
|---|
| 2026.05.05 | ₩94,791 | ₩95,058 | ₩94,150 | ₩94,952 | +0.17% | 374.8만 |
|---|
| 2026.05.04 | ₩91,812 | ₩93,943 | ₩91,265 | ₩93,135 | +1.44% | 464.1만 |
|---|
| 2026.05.01 | ₩91,078 | ₩91,906 | ₩90,810 | ₩91,238 | +0.18% | 507.9만 |
|---|
| 2026.04.30 | ₩88,566 | ₩89,201 | ₩88,459 | ₩88,873 | +0.35% | 245.3만 |
|---|
| 2026.04.29 | ₩89,434 | ₩89,448 | ₩87,123 | ₩87,778 | -1.85% | 341.2만 |
|---|
| 2026.04.28 | ₩88,593 | ₩88,900 | ₩87,978 | ₩88,807 | +0.24% | 218.6만 |
|---|
| 2026.04.27 | ₩90,396 | ₩91,064 | ₩88,950 | ₩89,434 | -1.06% | 361.6만 |
|---|
| 2026.04.24 | ₩90,997 | ₩91,138 | ₩89,989 | ₩90,316 | -0.75% | 403.4만 |
|---|
| 2026.04.23 | ₩90,263 | ₩91,545 | ₩89,528 | ₩90,396 | +0.15% | 363.7만 |
|---|
| 2026.04.22 | ₩91,278 | ₩92,494 | ₩91,084 | ₩91,759 | +0.53% | 424.4만 |
|---|
| 2026.04.21 | ₩88,446 | ₩89,114 | ₩87,003 | ₩87,257 | -1.34% | 327.1만 |
|---|
| 2026.04.20 | ₩87,498 | ₩88,994 | ₩86,910 | ₩88,753 | +1.44% | 352.8만 |
|---|
| 2026.04.17 | ₩89,181 | ₩91,211 | ₩88,686 | ₩90,142 | +1.08% | 690.7만 |
|---|
| 2026.04.16 | ₩87,230 | ₩87,751 | ₩85,146 | ₩87,671 | +0.51% | 405.6만 |
|---|
| 2026.04.15 | ₩86,562 | ₩87,604 | ₩85,641 | ₩87,311 | +0.86% | 321만 |
|---|
| 2026.04.14 | ₩86,729 | ₩88,593 | ₩85,948 | ₩86,442 | -0.33% | 533만 |
|---|
| 2026.04.13 | ₩82,835 | ₩85,520 | ₩82,375 | ₩85,360 | +3.05% | 479.2만 |
|---|
| 2026.04.10 | ₩84,118 | ₩85,347 | ₩83,644 | ₩85,293 | +1.40% | 307.9만 |
|---|
| 2026.04.09 | ₩82,742 | ₩84,425 | ₩82,007 | ₩83,931 | +1.44% | 377.9만 |
|---|
| 2026.04.08 | ₩84,318 | ₩84,465 | ₩82,194 | ₩83,009 | -1.55% | 346만 |
|---|
| 2026.04.07 | ₩79,683 | ₩80,364 | ₩78,761 | ₩80,271 | +0.74% | 364.1만 |
|---|
| 2026.04.06 | ₩80,792 | ₩81,887 | ₩80,471 | ₩81,112 | +0.40% | 472.6만 |
|---|
| 2026.04.02 | ₩76,891 | ₩78,461 | ₩76,410 | ₩77,960 | +1.39% | 472.6만 |
|---|
| 2026.04.01 | ₩79,750 | ₩80,458 | ₩78,975 | ₩79,295 | -0.57% | 540.1만 |
|---|
| 2026.03.31 | ₩77,639 | ₩79,736 | ₩77,225 | ₩78,855 | +1.57% | 681만 |
|---|
| 2026.03.30 | ₩78,935 | ₩79,115 | ₩76,978 | ₩77,332 | -2.03% | 556.4만 |
|---|
| 2026.03.27 | ₩77,572 | ₩77,599 | ₩76,210 | ₩76,771 | -1.03% | 638.2만 |
|---|
| 2026.03.26 | ₩80,685 | ₩81,232 | ₩79,215 | ₩79,696 | -1.23% | 454.4만 |
|---|
| 2026.03.25 | ₩83,343 | ₩83,737 | ₩82,074 | ₩82,408 | -1.12% | 427.2만 |
|---|
| 2026.03.24 | ₩82,101 | ₩82,328 | ₩80,137 | ₩80,685 | -1.72% | 515.1만 |
|---|
| 2026.03.23 | ₩82,395 | ₩83,557 | ₩81,526 | ₩82,221 | -0.21% | 544.7만 |
|---|
| 2026.03.20 | ₩82,021 | ₩82,061 | ₩80,711 | ₩81,647 | -0.46% | 346.8만 |
|---|
| 2026.03.19 | ₩80,685 | ₩82,127 | ₩80,017 | ₩81,740 | +1.31% | 483.5만 |
|---|
| 2026.03.18 | ₩84,345 | ₩84,412 | ₩82,435 | ₩82,675 | -1.98% | 504.4만 |
|---|
| 2026.03.17 | ₩85,801 | ₩87,190 | ₩85,387 | ₩86,749 | +1.11% | 537만 |
|---|
| 2026.03.16 | ₩85,988 | ₩86,736 | ₩84,919 | ₩86,082 | +0.11% | 652.9만 |
|---|
| 2026.03.13 | ₩85,013 | ₩86,095 | ₩82,461 | ₩82,795 | -2.61% | 705.9만 |
|---|
| 2026.03.12 | ₩81,553 | ₩82,248 | ₩80,685 | ₩81,980 | +0.52% | 512.3만 |
|---|
| 2026.03.11 | ₩81,713 | ₩83,029 | ₩81,112 | ₩82,248 | +0.65% | 472.9만 |
|---|
| 2026.03.10 | ₩82,515 | ₩83,584 | ₩80,631 | ₩81,526 | -1.20% | 514.1만 |
|---|
| 2026.03.09 | ₩79,977 | ₩80,925 | ₩79,416 | ₩80,324 | +0.43% | 518.8만 |
|---|
| 2026.03.06 | ₩80,244 | ₩80,404 | ₩78,788 | ₩79,229 | -1.27% | 576만 |
|---|
| 2026.03.05 | ₩84,412 | ₩84,746 | ₩82,168 | ₩82,889 | -1.80% | 488.3만 |
|---|
| 2026.03.04 | ₩83,463 | ₩86,242 | ₩82,996 | ₩85,066 | +1.92% | 700만 |
|---|
| 2026.03.03 | ₩78,093 | ₩80,284 | ₩76,971 | ₩79,416 | +1.69% | 511.8만 |
|---|
| 2026.03.02 | ₩76,263 | ₩81,633 | ₩76,263 | ₩80,498 | +5.55% | 1007만 |
|---|
| 2026.02.27 | ₩76,918 | ₩77,225 | ₩75,769 | ₩76,343 | -0.75% | 315.4만 |
|---|
| 2026.02.26 | ₩79,309 | ₩79,469 | ₩77,399 | ₩78,467 | -1.06% | 599.8만 |
|---|
| 2026.02.25 | ₩77,479 | ₩80,965 | ₩77,038 | ₩80,551 | +3.97% | 627만 |
|---|
| 2026.02.24 | ₩73,324 | ₩75,341 | ₩73,064 | ₩74,981 | +2.26% | 518만 |
|---|
| 2026.02.23 | ₩76,891 | ₩77,065 | ₩74,313 | ₩74,981 | -2.48% | 666.9만 |
|---|
| 2026.02.20 | ₩78,000 | ₩79,229 | ₩77,439 | ₩78,828 | +1.06% | 762.8만 |
|---|
| 2026.02.19 | ₩76,744 | ₩78,193 | ₩76,343 | ₩78,093 | +1.76% | 389.1만 |
|---|
| 2026.02.18 | ₩78,013 | ₩79,509 | ₩76,584 | ₩77,065 | -1.22% | 624.6만 |
|---|
| 2026.02.17 | ₩79,135 | ₩79,402 | ₩77,452 | ₩78,841 | -0.37% | 510.2만 |
|---|
| 2026.02.13 | ₩78,267 | ₩80,832 | ₩77,746 | ₩80,003 | +2.22% | 602.7만 |
|---|
| 2026.02.12 | ₩79,082 | ₩79,422 | ₩75,689 | ₩76,023 | -3.87% | 972.3만 |
|---|
| 2026.02.11 | ₩79,082 | ₩79,376 | ₩76,450 | ₩78,574 | -0.64% | 741.6만 |
|---|
| 2026.02.10 | ₩80,484 | ₩81,433 | ₩78,988 | ₩80,017 | -0.58% | 461.9만 |
|---|
| 2026.02.09 | ₩80,271 | ₩82,795 | ₩79,636 | ₩82,294 | +2.52% | 855.8만 |
|---|
| 2026.02.06 | ₩78,053 | ₩83,250 | ₩78,013 | ₩81,433 | +4.33% | 1049.8만 |
|---|
| 2026.02.05 | ₩81,473 | ₩82,355 | ₩72,409 | ₩74,072 | -9.08% | 2656.2만 |
|---|
| 2026.02.04 | ₩87,491 | ₩88,018 | ₩83,744 | ₩85,360 | -2.44% | 1447.8만 |
|---|
| 2026.02.03 | ₩91,251 | ₩91,251 | ₩84,772 | ₩88,940 | -2.53% | 1332.2만 |
|---|
| 2026.02.02 | ₩90,864 | ₩92,360 | ₩90,249 | ₩90,690 | -0.19% | 1294.4만 |
|---|
| 2026.01.30 | ₩96,434 | ₩98,438 | ₩95,179 | ₩97,543 | +1.15% | 823.5만 |
|---|
| 2026.01.29 | ₩102,072 | ₩102,178 | ₩96,742 | ₩97,717 | -4.27% | 909.2만 |
|---|
| 2026.01.28 | ₩104,570 | ₩105,304 | ₩103,314 | ₩103,594 | -0.93% | 411.2만 |
|---|
| 2026.01.27 | ₩102,619 | ₩104,049 | ₩101,457 | ₩103,968 | +1.31% | 403.7만 |
|---|
| 2026.01.26 | ₩101,978 | ₩103,321 | ₩101,230 | ₩101,871 | -0.10% | 543.9만 |
|---|
| 2026.01.23 | ₩104,302 | ₩106,092 | ₩102,940 | ₩104,089 | -0.20% | 382.3만 |
|---|
| 2026.01.22 | ₩104,169 | ₩104,616 | ₩102,866 | ₩103,968 | -0.19% | 375만 |
|---|
| 2026.01.21 | ₩104,115 | ₩105,318 | ₩101,404 | ₩104,850 | +0.71% | 979.8만 |
|---|
| 2026.01.20 | ₩105,732 | ₩106,246 | ₩103,741 | ₩104,169 | -1.48% | 655.1만 |
|---|
| 2026.01.16 | ₩111,449 | ₩111,556 | ₩109,666 | ₩111,182 | -0.24% | 463.8만 |
|---|
| 2026.01.15 | ₩112,705 | ₩112,959 | ₩110,674 | ₩110,861 | -1.64% | 516.6만 |
|---|
| 2026.01.14 | ₩111,329 | ₩114,066 | ₩110,968 | ₩113,707 | +2.14% | 628.3만 |
|---|
| 2026.01.13 | ₩107,482 | ₩110,100 | ₩107,154 | ₩109,980 | +2.32% | 560.2만 |
|---|
| 2026.01.12 | ₩104,917 | ₩107,468 | ₩104,823 | ₩106,453 | +1.46% | 396.9만 |
|---|
| 2026.01.09 | ₩105,371 | ₩107,058 | ₩104,409 | ₩104,984 | -0.37% | 400.7만 |
|---|
| 2026.01.08 | ₩104,182 | ₩106,393 | ₩103,768 | ₩105,692 | +1.45% | 490.3만 |
|---|
| 2026.01.07 | ₩106,453 | ₩107,181 | ₩105,424 | ₩105,839 | -0.58% | 426.7만 |
|---|
| 2026.01.06 | ₩109,873 | ₩109,873 | ₩106,146 | ₩107,602 | -2.07% | 560.5만 |
|---|
| 2026.01.05 | ₩107,956 | ₩110,421 | ₩107,522 | ₩109,672 | +1.59% | 694.9만 |
|---|
| 2026.01.02 | ₩103,407 | ₩105,999 | ₩102,900 | ₩104,449 | +1.01% | 765.6만 |
|---|
| 2025.12.31 | ₩103,501 | ₩103,514 | ₩101,364 | ₩101,831 | -1.61% | 456만 |
|---|
| 2025.12.30 | ₩102,499 | ₩104,095 | ₩102,178 | ₩102,259 | -0.23% | 598.2만 |
|---|
| 2025.12.29 | ₩101,844 | ₩102,579 | ₩101,210 | ₩101,364 | -0.47% | 366.8만 |
|---|
| 2025.12.26 | ₩103,514 | ₩103,633 | ₩100,716 | ₩101,898 | -1.56% | 582.8만 |
|---|
| 2025.12.24 | ₩101,510 | ₩101,971 | ₩100,509 | ₩101,551 | +0.04% | 213.3만 |
|---|
| 2025.12.23 | ₩101,925 | ₩102,766 | ₩100,736 | ₩101,978 | +0.05% | 374만 |
|---|
| 2025.12.22 | ₩104,716 | ₩105,264 | ₩102,245 | ₩102,806 | -1.82% | 666.5만 |
|---|
| 2025.12.19 | ₩102,419 | ₩104,062 | ₩101,056 | ₩102,446 | +0.03% | 505.5만 |
|---|
| 2025.12.18 | ₩103,007 | ₩103,995 | ₩98,251 | ₩98,518 | -4.36% | 576.7만 |
|---|
| 2025.12.17 | ₩102,112 | ₩105,211 | ₩99,266 | ₩99,988 | -2.08% | 1094만 |
|---|
| 2025.12.16 | ₩101,150 | ₩102,646 | ₩101,036 | ₩101,991 | +0.83% | 597.6만 |
|---|
| 2025.12.15 | ₩104,129 | ₩104,636 | ₩99,093 | ₩99,841 | -4.12% | 699.1만 |
|---|
| 2025.12.12 | ₩107,308 | ₩107,963 | ₩104,169 | ₩105,091 | -2.07% | 555.8만 |
|---|
| 2025.12.11 | ₩105,010 | ₩106,934 | ₩103,955 | ₩106,840 | +1.74% | 490.2만 |
|---|
| 2025.12.10 | ₩107,134 | ₩110,068 | ₩106,640 | ₩107,749 | +0.57% | 438.8만 |
|---|
| 2025.12.09 | ₩105,104 | ₩110,234 | ₩104,803 | ₩108,443 | +3.18% | 639.7만 |
|---|
| 2025.12.08 | ₩106,360 | ₩106,840 | ₩104,329 | ₩105,718 | -0.60% | 390만 |
|---|
| 2025.12.05 | ₩105,358 | ₩106,547 | ₩102,673 | ₩104,022 | -1.27% | 555.8만 |
|---|
| 2025.12.04 | ₩108,096 | ₩108,604 | ₩105,845 | ₩107,749 | -0.32% | 399.5만 |
|---|
| 2025.12.03 | ₩107,856 | ₩109,125 | ₩106,894 | ₩108,270 | +0.38% | 514.4만 |
|---|
| 2025.12.02 | ₩103,301 | ₩107,516 | ₩102,940 | ₩105,999 | +2.61% | 780.8만 |
|---|
| 2025.12.01 | ₩100,428 | ₩100,936 | ₩97,583 | ₩99,547 | -0.88% | 777.7만 |
|---|
| 2025.11.28 | ₩108,390 | ₩108,550 | ₩105,124 | ₩105,638 | -2.54% | 424.1만 |
|---|
| 2025.11.26 | ₩101,644 | ₩105,291 | ₩100,896 | ₩104,716 | +3.02% | 686.1만 |
|---|
| 2025.11.25 | ₩101,457 | ₩102,572 | ₩100,241 | ₩101,631 | +0.17% | 557.7만 |
|---|
| 2025.11.24 | ₩100,014 | ₩103,915 | ₩99,199 | ₩103,781 | +3.77% | 632.2만 |
|---|
| 2025.11.21 | ₩97,343 | ₩99,614 | ₩95,798 | ₩98,478 | +1.17% | 1491.4만 |
|---|
| 2025.11.20 | ₩106,360 | ₩106,613 | ₩100,021 | ₩100,482 | -5.53% | 1638.9만 |
|---|
| 2025.11.19 | ₩106,106 | ₩107,582 | ₩102,993 | ₩104,102 | -1.89% | 952.4만 |
|---|
| 2025.11.18 | ₩106,760 | ₩109,265 | ₩105,879 | ₩108,069 | +1.23% | 822.6만 |
|---|
| 2025.11.17 | ₩109,526 | ₩111,730 | ₩106,052 | ₩106,894 | -2.40% | 1004.9만 |
|---|
| 2025.11.14 | ₩110,968 | ₩113,413 | ₩109,552 | ₩109,739 | -1.11% | 883.5만 |
|---|
| 2025.11.13 | ₩119,237 | ₩120,466 | ₩113,907 | ₩114,121 | -4.29% | 825.4만 |
|---|
| 2025.11.12 | ₩122,022 | ₩122,183 | ₩117,367 | ₩118,222 | -3.11% | 504.8만 |
|---|
| 2025.11.11 | ₩121,695 | ₩121,895 | ₩119,538 | ₩119,678 | -1.66% | 277.8만 |
|---|
| 2025.11.10 | ₩123,712 | ₩123,839 | ₩121,882 | ₩123,472 | -0.19% | 431.2만 |
|---|
| 2025.11.07 | ₩116,659 | ₩120,974 | ₩115,724 | ₩120,813 | +3.56% | 616만 |
|---|
| 2025.11.06 | ₩119,865 | ₩119,865 | ₩116,779 | ₩117,487 | -1.98% | 728.5만 |
|---|
| 2025.11.05 | ₩119,531 | ₩121,842 | ₩118,970 | ₩120,920 | +1.16% | 405.5만 |
|---|
| 2025.11.04 | ₩120,813 | ₩122,029 | ₩115,884 | ₩117,300 | -2.91% | 1344.3만 |
|---|
| 2025.11.03 | ₩125,222 | ₩125,970 | ₩122,603 | ₩124,086 | -0.91% | 700.4만 |
|---|
| 2025.10.31 | ₩127,933 | ₩129,336 | ₩126,451 | ₩127,827 | -0.08% | 464.9만 |
|---|
| 2025.10.30 | ₩126,237 | ₩126,397 | ₩123,699 | ₩123,886 | -1.86% | 591만 |
|---|
| 2025.10.29 | ₩132,342 | ₩132,368 | ₩127,212 | ₩128,788 | -2.68% | 687.7만 |
|---|
| 2025.10.28 | ₩134,052 | ₩135,334 | ₩132,195 | ₩132,368 | -1.26% | 419.8만 |
|---|
| 2025.10.27 | ₩134,118 | ₩134,933 | ₩133,357 | ₩133,945 | -0.13% | 330.3만 |
|---|
| 2025.10.24 | ₩129,630 | ₩129,770 | ₩127,840 | ₩128,882 | -0.58% | 260만 |
|---|
| 2025.10.23 | ₩127,092 | ₩129,737 | ₩126,651 | ₩128,428 | +1.05% | 393.2만 |
|---|
| 2025.10.22 | ₩126,063 | ₩127,159 | ₩125,101 | ₩125,516 | -0.43% | 869만 |
|---|
| 2025.10.21 | ₩126,678 | ₩132,943 | ₩126,010 | ₩130,311 | +2.87% | 804.7만 |
|---|
| 2025.10.20 | ₩129,002 | ₩130,204 | ₩127,981 | ₩129,162 | +0.12% | 660.4만 |
|---|
| 2025.10.17 | ₩122,937 | ₩125,222 | ₩121,682 | ₩124,046 | +0.90% | 1117.9만 |
|---|
| 2025.10.16 | ₩129,470 | ₩129,897 | ₩125,222 | ₩126,063 | -2.63% | 1015.9만 |
|---|
| 2025.10.15 | ₩129,951 | ₩130,859 | ₩128,267 | ₩129,617 | -0.26% | 554.3만 |
|---|
| 2025.10.14 | ₩129,042 | ₩132,408 | ₩128,000 | ₩131,193 | +1.67% | 800.8만 |
|---|
| 2025.10.13 | ₩133,317 | ₩135,147 | ₩132,609 | ₩134,987 | +1.25% | 696.1만 |
|---|
| 2025.10.10 | ₩142,254 | ₩142,895 | ₩135,027 | ₩135,895 | -4.47% | 964.3만 |
|---|