시장 데이터를 불러오는 중
전체 종목
Osprey Bitcoin Trust 과거 주가
Osprey Bitcoin Trust · OBTC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Osprey Bitcoin Trust · OBTC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,614 | ₩35,614 | ₩35,306 | ₩35,306 | -0.87% | 1.6천 |
| 2026.10.08 | ₩35,360 | ₩35,360 | ₩34,595 | ₩35,091 | -0.76% | 8.3천 |
| 2026.10.07 | ₩35,668 | ₩35,936 | ₩34,810 | ₩35,789 | +0.34% | 1.2만 |
| 2026.10.06 | ₩37,083 | ₩37,198 | ₩36,781 | ₩36,781 | -0.81% | 4.8천 |
| 2026.10.05 | ₩37,062 | ₩37,243 | ₩36,620 | ₩36,781 | -0.76% | 4.1천 |
| 2026.10.02 | ₩37,237 | ₩37,237 | ₩36,177 | ₩36,270 | -2.60% | 4.3만 |
| 2026.10.01 | ₩36,131 | ₩36,540 | ₩36,131 | ₩36,416 | +0.79% | 2.4천 |
| 2026.09.30 | ₩36,124 | ₩36,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,956 |
| -0.46% |
| 1천 |
| 2026.09.29 | ₩36,177 | ₩36,177 | ₩35,809 | ₩35,929 | -0.69% | 800 |
|---|
| 2026.09.28 | ₩36,057 | ₩36,057 | ₩35,789 | ₩35,836 | -0.61% | 2천 |
|---|
| 2026.09.25 | ₩36,097 | ₩36,097 | ₩35,856 | ₩36,092 | -0.01% | 2.5천 |
|---|
| 2026.09.24 | ₩36,245 | ₩36,419 | ₩35,011 | ₩36,332 | +0.24% | 1.6천 |
|---|
| 2026.09.23 | ₩36,875 | ₩36,875 | ₩36,151 | ₩36,392 | -1.31% | 1.5천 |
|---|
| 2026.09.22 | ₩37,009 | ₩37,264 | ₩36,902 | ₩37,136 | +0.34% | 4.2천 |
|---|
| 2026.09.21 | ₩35,574 | ₩37,297 | ₩35,561 | ₩37,116 | +4.33% | 1.1만 |
|---|
| 2026.09.18 | ₩34,355 | ₩34,991 | ₩33,804 | ₩34,991 | +1.85% | 1.5만 |
|---|
| 2026.09.17 | ₩32,907 | ₩32,933 | ₩32,907 | ₩32,933 | +0.08% | 500 |
|---|
| 2026.09.16 | ₩32,544 | ₩32,772 | ₩32,503 | ₩32,717 | +0.53% | 2.6천 |
|---|
| 2026.09.15 | ₩33,214 | ₩33,214 | ₩32,544 | ₩32,697 | -1.56% | 1.7천 |
|---|
| 2026.09.14 | ₩33,750 | ₩34,112 | ₩33,449 | ₩34,032 | +0.83% | 3.4천 |
|---|
| 2026.09.11 | ₩33,925 | ₩34,019 | ₩33,301 | ₩33,301 | -1.84% | 700 |
|---|
| 2026.09.10 | ₩33,217 | ₩33,295 | ₩33,199 | ₩33,199 | -0.05% | 1.5천 |
|---|
| 2026.09.09 | ₩33,952 | ₩33,952 | ₩33,670 | ₩33,670 | -0.83% | 2.1천 |
|---|
| 2026.09.08 | ₩33,911 | ₩33,911 | ₩33,724 | ₩33,745 | -0.49% | 700 |
|---|
| 2026.09.04 | ₩34,032 | ₩34,346 | ₩34,032 | ₩34,346 | +0.92% | 1.4천 |
|---|
| 2026.09.03 | ₩33,911 | ₩35,292 | ₩31,377 | ₩35,292 | +4.07% | 1.1만 |
|---|
| 2026.09.02 | ₩33,093 | ₩33,402 | ₩33,093 | ₩33,270 | +0.53% | 4.2천 |
|---|
| 2026.09.01 | ₩33,482 | ₩33,657 | ₩33,256 | ₩33,256 | -0.68% | 1.4천 |
|---|
| 2026.08.31 | ₩33,321 | ₩34,059 | ₩33,321 | ₩33,981 | +1.98% | 5.4천 |
|---|
| 2026.08.28 | ₩34,099 | ₩34,340 | ₩33,006 | ₩33,398 | -2.06% | 3.3천 |
|---|
| 2026.08.27 | ₩34,059 | ₩34,729 | ₩34,045 | ₩34,394 | +0.98% | 5.2천 |
|---|
| 2026.08.26 | ₩33,549 | ₩33,777 | ₩32,946 | ₩33,777 | +0.68% | 500 |
|---|
| 2026.08.25 | ₩33,817 | ₩34,003 | ₩33,817 | ₩34,003 | +0.55% | 4천 |
|---|
| 2026.08.24 | ₩33,952 | ₩34,327 | ₩33,844 | ₩33,844 | -0.32% | 2.8천 |
|---|
| 2026.08.21 | ₩33,107 | ₩33,402 | ₩32,369 | ₩33,191 | +0.26% | 6.5천 |
|---|
| 2026.08.20 | ₩30,868 | ₩31,310 | ₩30,774 | ₩31,298 | +1.39% | 8.9천 |
|---|
| 2026.08.19 | ₩28,025 | ₩29,915 | ₩28,011 | ₩29,490 | +5.23% | 1.1만 |
|---|
| 2026.08.18 | ₩27,649 | ₩27,985 | ₩27,649 | ₩27,830 | +0.65% | 1.9만 |
|---|
| 2026.08.17 | ₩27,368 | ₩27,743 | ₩27,356 | ₩27,699 | +1.21% | 6.8천 |
|---|
| 2026.08.14 | ₩26,831 | ₩27,173 | ₩26,831 | ₩27,086 | +0.95% | 1.1만 |
|---|
| 2026.08.13 | ₩27,448 | ₩27,475 | ₩27,033 | ₩27,220 | -0.83% | 1.6만 |
|---|
| 2026.08.12 | ₩27,462 | ₩27,462 | ₩27,260 | ₩27,281 | -0.66% | 2.9천 |
|---|
| 2026.08.11 | ₩27,555 | ₩27,557 | ₩27,234 | ₩27,310 | -0.89% | 3.4천 |
|---|
| 2026.08.10 | ₩27,837 | ₩27,891 | ₩27,423 | ₩27,522 | -1.13% | 1천 |
|---|
| 2026.08.07 | ₩27,944 | ₩27,998 | ₩27,850 | ₩27,998 | +0.19% | 3.6천 |
|---|
| 2026.08.06 | ₩27,743 | ₩27,755 | ₩27,743 | ₩27,755 | +0.04% | 800 |
|---|
| 2026.08.05 | ₩27,609 | ₩27,955 | ₩27,488 | ₩27,955 | +1.25% | 6.7천 |
|---|
| 2026.08.04 | ₩27,314 | ₩27,770 | ₩27,314 | ₩27,695 | +1.39% | 1.9만 |
|---|
| 2026.08.03 | ₩27,395 | ₩27,488 | ₩27,395 | ₩27,435 | +0.15% | 5.2천 |
|---|
| 2026.07.31 | ₩27,167 | ₩27,167 | ₩26,818 | ₩27,104 | -0.23% | 5.6천 |
|---|
| 2026.07.30 | ₩27,810 | ₩27,918 | ₩27,783 | ₩27,877 | +0.24% | 1.6천 |
|---|
| 2026.07.29 | ₩27,636 | ₩27,636 | ₩27,358 | ₩27,358 | -1.00% | 600 |
|---|
| 2026.07.28 | ₩27,033 | ₩27,511 | ₩27,033 | ₩27,511 | +1.77% | 2.2천 |
|---|
| 2026.07.27 | ₩27,891 | ₩28,172 | ₩27,891 | ₩27,904 | +0.05% | 2.8천 |
|---|
| 2026.07.24 | ₩27,488 | ₩27,669 | ₩24,646 | ₩27,643 | +0.56% | 5.4천 |
|---|
| 2026.07.23 | ₩27,971 | ₩28,032 | ₩27,783 | ₩27,901 | -0.25% | 1.9만 |
|---|
| 2026.07.22 | ₩28,213 | ₩28,430 | ₩28,213 | ₩28,430 | +0.77% | 2.1천 |
|---|
| 2026.07.21 | ₩28,575 | ₩30,908 | ₩27,220 | ₩28,663 | +0.31% | 9.2천 |
|---|
| 2026.07.20 | ₩27,757 | ₩28,159 | ₩27,757 | ₩28,052 | +1.06% | 800 |
|---|
| 2026.07.17 | ₩27,019 | ₩27,676 | ₩27,019 | ₩27,663 | +2.38% | 1.2만 |
|---|
| 2026.07.16 | ₩27,649 | ₩27,891 | ₩27,555 | ₩27,694 | +0.16% | 6.5천 |
|---|
| 2026.07.15 | ₩28,132 | ₩28,145 | ₩27,904 | ₩28,003 | -0.46% | 3.3천 |
|---|
| 2026.07.14 | ₩27,381 | ₩27,891 | ₩27,381 | ₩27,743 | +1.32% | 4.7천 |
|---|
| 2026.07.13 | ₩26,577 | ₩26,730 | ₩26,295 | ₩26,730 | +0.58% | 1.3천 |
|---|
| 2026.07.10 | ₩27,703 | ₩27,703 | ₩26,979 | ₩27,534 | -0.61% | 4.4천 |
|---|
| 2026.07.09 | ₩26,865 | ₩27,287 | ₩26,469 | ₩27,200 | +1.25% | 2만 |
|---|
| 2026.07.08 | ₩26,577 | ₩26,818 | ₩25,920 | ₩26,763 | +0.70% | 6.1천 |
|---|
| 2026.07.07 | ₩27,220 | ₩27,569 | ₩26,429 | ₩27,423 | +0.74% | 3.7만 |
|---|
| 2026.07.06 | ₩26,563 | ₩27,555 | ₩26,563 | ₩27,431 | +3.27% | 3.2만 |
|---|
| 2026.07.02 | ₩26,483 | ₩26,684 | ₩25,933 | ₩26,426 | -0.21% | 5.8만 |
|---|
| 2026.07.01 | ₩25,330 | ₩25,973 | ₩25,263 | ₩25,881 | +2.18% | 2.1만 |
|---|
| 2026.06.30 | ₩25,128 | ₩25,303 | ₩25,061 | ₩25,255 | +0.50% | 2.1천 |
|---|
| 2026.06.29 | ₩25,383 | ₩26,000 | ₩25,383 | ₩25,996 | +2.41% | 2.8만 |
|---|
| 2026.06.26 | ₩25,584 | ₩25,893 | ₩25,584 | ₩25,759 | +0.68% | 5.4만 |
|---|
| 2026.06.25 | ₩25,008 | ₩25,786 | ₩25,008 | ₩25,500 | +1.97% | 3.6만 |
|---|
| 2026.06.24 | ₩26,349 | ₩26,349 | ₩25,423 | ₩25,787 | -2.13% | 2.5만 |
|---|
| 2026.06.23 | ₩26,805 | ₩26,936 | ₩26,744 | ₩26,869 | +0.24% | 1.9만 |
|---|
| 2026.06.22 | ₩28,192 | ₩28,192 | ₩27,690 | ₩27,730 | -1.64% | 3.4천 |
|---|
| 2026.06.18 | ₩27,503 | ₩27,503 | ₩26,818 | ₩27,102 | -1.46% | 1.8천 |
|---|
| 2026.06.17 | ₩28,172 | ₩28,360 | ₩27,609 | ₩27,640 | -1.89% | 3.1천 |
|---|
| 2026.06.16 | ₩28,213 | ₩28,387 | ₩28,213 | ₩28,258 | +0.16% | 3천 |
|---|
| 2026.06.15 | ₩28,668 | ₩28,911 | ₩28,668 | ₩28,676 | +0.03% | 7.6천 |
|---|
| 2026.06.12 | ₩27,490 | ₩27,492 | ₩26,744 | ₩27,428 | -0.22% | 1.4천 |
|---|
| 2026.06.11 | ₩27,101 | ₩27,408 | ₩27,059 | ₩27,387 | +1.05% | 2.4천 |
|---|
| 2026.06.10 | ₩26,603 | ₩26,704 | ₩26,603 | ₩26,704 | +0.38% | 600 |
|---|
| 2026.06.09 | ₩26,472 | ₩26,740 | ₩26,472 | ₩26,740 | +1.01% | 900 |
|---|
| 2026.06.08 | ₩27,341 | ₩27,435 | ₩27,328 | ₩27,330 | -0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩26,818 | ₩26,818 | ₩25,879 | ₩25,996 | -3.07% | 6천 |
|---|
| 2026.06.04 | ₩27,180 | ₩27,757 | ₩27,100 | ₩27,411 | +0.85% | 1.6만 |
|---|
| 2026.06.03 | ₩28,843 | ₩28,843 | ₩28,154 | ₩28,154 | -2.39% | 3.2천 |
|---|
| 2026.06.02 | ₩29,205 | ₩29,472 | ₩28,896 | ₩28,942 | -0.90% | 4.9천 |
|---|
| 2026.06.01 | ₩30,680 | ₩30,868 | ₩30,546 | ₩30,766 | +0.28% | 2.3만 |
|---|
| 2026.05.29 | ₩31,377 | ₩31,927 | ₩31,230 | ₩31,665 | +0.92% | 1.6천 |
|---|
| 2026.05.28 | ₩31,176 | ₩31,620 | ₩30,318 | ₩31,618 | +1.42% | 7.1천 |
|---|
| 2026.05.27 | ₩32,196 | ₩32,356 | ₩32,115 | ₩32,262 | +0.20% | 4.1천 |
|---|
| 2026.05.26 | ₩33,013 | ₩33,563 | ₩32,478 | ₩32,699 | -0.95% | 6.7천 |
|---|
| 2026.05.22 | ₩33,214 | ₩33,228 | ₩32,182 | ₩32,684 | -1.59% | 2만 |
|---|
| 2026.05.21 | ₩33,067 | ₩33,523 | ₩33,067 | ₩33,472 | +1.22% | 4.6천 |
|---|
| 2026.05.20 | ₩33,194 | ₩33,458 | ₩32,933 | ₩33,458 | +0.80% | 2.2천 |
|---|
| 2026.05.19 | ₩32,973 | ₩33,147 | ₩32,919 | ₩33,087 | +0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩33,375 | ₩33,375 | ₩32,772 | ₩33,118 | -0.77% | 5천 |
|---|
| 2026.05.15 | ₩34,421 | ₩34,421 | ₩33,898 | ₩34,112 | -0.90% | 3.7천 |
|---|
| 2026.05.14 | ₩34,454 | ₩35,252 | ₩34,354 | ₩35,128 | +1.95% | 9.1천 |
|---|
| 2026.05.13 | ₩34,448 | ₩34,448 | ₩34,019 | ₩34,323 | -0.36% | 3.6천 |
|---|
| 2026.05.12 | ₩34,716 | ₩34,803 | ₩34,421 | ₩34,803 | +0.25% | 4.4천 |
|---|
| 2026.05.11 | ₩35,078 | ₩35,353 | ₩34,743 | ₩35,349 | +0.77% | 1.8만 |
|---|
| 2026.05.08 | ₩34,528 | ₩34,528 | ₩34,461 | ₩34,505 | -0.07% | 400 |
|---|
| 2026.05.07 | ₩34,837 | ₩34,838 | ₩33,590 | ₩34,543 | -0.84% | 2천 |
|---|
| 2026.05.06 | ₩35,279 | ₩35,279 | ₩34,987 | ₩35,144 | -0.38% | 9.1천 |
|---|
| 2026.05.05 | ₩35,078 | ₩35,179 | ₩34,984 | ₩35,177 | +0.28% | 3만 |
|---|
| 2026.05.04 | ₩34,072 | ₩34,783 | ₩33,804 | ₩34,461 | +1.14% | 5.2천 |
|---|
| 2026.05.01 | ₩33,925 | ₩33,965 | ₩33,187 | ₩33,866 | -0.17% | 6.5천 |
|---|
| 2026.04.30 | ₩32,800 | ₩33,006 | ₩32,800 | ₩32,959 | +0.49% | 3.3만 |
|---|
| 2026.04.29 | ₩32,852 | ₩34,193 | ₩32,552 | ₩32,552 | -0.91% | 700 |
|---|
| 2026.04.28 | ₩32,638 | ₩32,943 | ₩32,638 | ₩32,943 | +0.94% | 700 |
|---|
| 2026.04.27 | ₩33,455 | ₩33,523 | ₩32,182 | ₩33,131 | -0.97% | 8.4천 |
|---|
| 2026.04.24 | ₩33,496 | ₩33,616 | ₩33,415 | ₩33,449 | -0.14% | 5.4천 |
|---|
| 2026.04.23 | ₩33,563 | ₩33,898 | ₩33,375 | ₩33,553 | -0.03% | 1.5천 |
|---|
| 2026.04.22 | ₩33,817 | ₩34,193 | ₩33,791 | ₩34,020 | +0.60% | 5.4천 |
|---|
| 2026.04.21 | ₩32,745 | ₩32,865 | ₩32,289 | ₩32,357 | -1.18% | 1천 |
|---|
| 2026.04.20 | ₩32,423 | ₩32,919 | ₩32,410 | ₩32,852 | +1.32% | 2.1천 |
|---|
| 2026.04.17 | ₩33,107 | ₩33,697 | ₩33,107 | ₩33,461 | +1.07% | 9.8천 |
|---|
| 2026.04.16 | ₩32,182 | ₩32,534 | ₩31,645 | ₩32,534 | +1.10% | 3.7천 |
|---|
| 2026.04.15 | ₩32,048 | ₩32,412 | ₩31,833 | ₩32,412 | +1.14% | 3.1만 |
|---|
| 2026.04.14 | ₩32,397 | ₩32,639 | ₩31,887 | ₩31,967 | -1.33% | 6.1천 |
|---|
| 2026.04.13 | ₩30,653 | ₩31,663 | ₩30,492 | ₩31,663 | +3.29% | 4.4천 |
|---|
| 2026.04.10 | ₩31,243 | ₩31,598 | ₩30,103 | ₩31,593 | +1.12% | 1.3만 |
|---|
| 2026.04.09 | ₩30,505 | ₩31,231 | ₩30,505 | ₩31,146 | +2.10% | 6.9천 |
|---|
| 2026.04.08 | ₩30,854 | ₩30,975 | ₩30,666 | ₩30,791 | -0.20% | 7천 |
|---|
| 2026.04.07 | ₩29,446 | ₩29,761 | ₩28,997 | ₩29,761 | +1.07% | 3.2천 |
|---|
| 2026.04.06 | ₩29,996 | ₩30,304 | ₩29,835 | ₩30,071 | +0.25% | 6.5천 |
|---|
| 2026.04.02 | ₩28,454 | ₩28,992 | ₩28,414 | ₩28,808 | +1.24% | 5.2천 |
|---|
| 2026.04.01 | ₩29,285 | ₩29,527 | ₩29,285 | ₩29,422 | +0.47% | 1.7천 |
|---|
| 2026.03.31 | ₩28,735 | ₩29,260 | ₩28,682 | ₩29,260 | +1.82% | 1.1만 |
|---|
| 2026.03.30 | ₩29,191 | ₩29,258 | ₩28,494 | ₩28,630 | -1.92% | 1.6만 |
|---|
| 2026.03.27 | ₩28,829 | ₩28,829 | ₩28,380 | ₩28,486 | -1.19% | 3.3천 |
|---|
| 2026.03.26 | ₩29,996 | ₩30,056 | ₩29,595 | ₩29,595 | -1.34% | 2.5천 |
|---|
| 2026.03.25 | ₩30,546 | ₩30,774 | ₩30,505 | ₩30,562 | +0.05% | 1.4천 |
|---|
| 2026.03.24 | ₩30,304 | ₩30,304 | ₩29,359 | ₩29,907 | -1.31% | 1.3만 |
|---|
| 2026.03.23 | ₩30,492 | ₩30,800 | ₩30,210 | ₩30,500 | +0.03% | 3만 |
|---|
| 2026.03.20 | ₩30,076 | ₩30,371 | ₩30,050 | ₩30,294 | +0.72% | 2.6천 |
|---|
| 2026.03.19 | ₩29,862 | ₩30,398 | ₩29,781 | ₩30,335 | +1.59% | 4.8천 |
|---|
| 2026.03.18 | ₩30,894 | ₩30,948 | ₩30,626 | ₩30,665 | -0.74% | 1천 |
|---|
| 2026.03.17 | ₩31,793 | ₩32,222 | ₩31,779 | ₩32,168 | +1.18% | 1.2만 |
|---|
| 2026.03.16 | ₩31,846 | ₩32,061 | ₩31,618 | ₩31,909 | +0.20% | 7.6천 |
|---|
| 2026.03.13 | ₩31,659 | ₩31,873 | ₩30,707 | ₩30,707 | -3.01% | 7.9천 |
|---|
| 2026.03.12 | ₩29,996 | ₩30,450 | ₩29,915 | ₩30,450 | +1.52% | 2.3천 |
|---|
| 2026.03.11 | ₩30,552 | ₩30,559 | ₩30,224 | ₩30,515 | -0.12% | 7.8천 |
|---|
| 2026.03.10 | ₩30,331 | ₩30,800 | ₩30,170 | ₩30,248 | -0.27% | 6.9천 |
|---|
| 2026.03.09 | ₩29,741 | ₩29,956 | ₩29,486 | ₩29,840 | +0.33% | 4.3천 |
|---|
| 2026.03.06 | ₩29,527 | ₩29,741 | ₩29,272 | ₩29,402 | -0.42% | 1.2천 |
|---|
| 2026.03.05 | ₩31,230 | ₩31,323 | ₩30,555 | ₩30,772 | -1.46% | 3.9천 |
|---|
| 2026.03.04 | ₩31,283 | ₩31,860 | ₩30,827 | ₩31,458 | +0.56% | 1.3만 |
|---|
| 2026.03.03 | ₩28,990 | ₩29,567 | ₩28,674 | ₩29,419 | +1.48% | 5.8천 |
|---|
| 2026.03.02 | ₩28,239 | ₩30,023 | ₩28,065 | ₩29,895 | +5.86% | 1.9만 |
|---|
| 2026.02.27 | ₩28,494 | ₩28,581 | ₩28,105 | ₩28,312 | -0.64% | 1.1만 |
|---|
| 2026.02.26 | ₩29,312 | ₩29,419 | ₩28,870 | ₩29,119 | -0.66% | 1.6만 |
|---|
| 2026.02.25 | ₩28,856 | ₩29,956 | ₩28,829 | ₩29,882 | +3.55% | 1.1만 |
|---|
| 2026.02.24 | ₩27,214 | ₩27,856 | ₩27,214 | ₩27,770 | +2.04% | 6.4천 |
|---|
| 2026.02.23 | ₩28,467 | ₩28,541 | ₩27,569 | ₩27,820 | -2.28% | 8.1천 |
|---|
| 2026.02.20 | ₩28,870 | ₩29,265 | ₩28,870 | ₩29,252 | +1.32% | 3천 |
|---|
| 2026.02.19 | ₩28,414 | ₩28,984 | ₩28,414 | ₩28,978 | +1.99% | 4.2천 |
|---|
| 2026.02.18 | ₩28,910 | ₩29,406 | ₩28,605 | ₩28,605 | -1.05% | 2.1천 |
|---|
| 2026.02.17 | ₩28,829 | ₩29,382 | ₩28,749 | ₩29,257 | +1.48% | 1.5천 |
|---|
| 2026.02.13 | ₩29,580 | ₩29,700 | ₩29,527 | ₩29,651 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩29,366 | ₩29,366 | ₩28,132 | ₩28,227 | -3.88% | 2.4천 |
|---|
| 2026.02.11 | ₩29,393 | ₩29,393 | ₩28,387 | ₩29,171 | -0.75% | 4.5천 |
|---|
| 2026.02.10 | ₩30,036 | ₩30,036 | ₩29,607 | ₩29,681 | -1.18% | 1.1만 |
|---|
| 2026.02.09 | ₩29,781 | ₩30,787 | ₩29,768 | ₩30,552 | +2.59% | 5.9천 |
|---|
| 2026.02.06 | ₩28,990 | ₩30,827 | ₩28,990 | ₩30,286 | +4.47% | 1.7만 |
|---|
| 2026.02.05 | ₩30,170 | ₩30,536 | ₩26,912 | ₩27,365 | -9.30% | 3.2만 |
|---|
| 2026.02.04 | ₩32,477 | ₩32,477 | ₩31,055 | ₩31,652 | -2.54% | 4.3만 |
|---|
| 2026.02.03 | ₩33,911 | ₩33,911 | ₩31,538 | ₩32,979 | -2.75% | 2.6만 |
|---|
| 2026.02.02 | ₩33,590 | ₩34,072 | ₩33,523 | ₩33,590 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩35,916 | ₩36,526 | ₩35,534 | ₩36,110 | +0.54% | 1.9만 |
|---|
| 2026.01.29 | ₩36,767 | ₩36,835 | ₩35,964 | ₩36,177 | -1.60% | 6.7만 |
|---|
| 2026.01.28 | ₩38,739 | ₩38,765 | ₩38,363 | ₩38,363 | -0.97% | 9천 |
|---|
| 2026.01.27 | ₩38,015 | ₩38,631 | ₩37,587 | ₩38,470 | +1.20% | 28.9만 |
|---|
| 2026.01.26 | ₩37,693 | ₩38,377 | ₩37,585 | ₩37,585 | -0.28% | 4.5천 |
|---|
| 2026.01.23 | ₩38,363 | ₩39,275 | ₩38,283 | ₩38,537 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩38,430 | ₩38,712 | ₩37,661 | ₩38,511 | +0.21% | 4만 |
|---|
| 2026.01.21 | ₩38,759 | ₩38,953 | ₩37,391 | ₩38,846 | +0.22% | 4.8만 |
|---|
| 2026.01.20 | ₩39,262 | ₩39,262 | ₩38,432 | ₩38,618 | -1.64% | 3.3만 |
|---|
| 2026.01.16 | ₩41,286 | ₩41,300 | ₩40,696 | ₩41,152 | -0.32% | 3.4만 |
|---|
| 2026.01.15 | ₩41,715 | ₩41,890 | ₩40,830 | ₩41,104 | -1.47% | 2.5만 |
|---|
| 2026.01.14 | ₩41,206 | ₩42,220 | ₩41,206 | ₩41,970 | +1.85% | 5만 |
|---|
| 2026.01.13 | ₩39,825 | ₩40,777 | ₩39,731 | ₩40,629 | +2.02% | 6.6만 |
|---|
| 2026.01.12 | ₩38,960 | ₩39,758 | ₩38,960 | ₩39,409 | +1.15% | 2.7만 |
|---|
| 2026.01.09 | ₩39,020 | ₩39,650 | ₩38,886 | ₩38,984 | -0.09% | 7.4천 |
|---|
| 2026.01.08 | ₩38,564 | ₩39,437 | ₩38,564 | ₩39,245 | +1.77% | 1.7만 |
|---|
| 2026.01.07 | ₩39,449 | ₩39,577 | ₩38,995 | ₩38,995 | -1.15% | 1.6만 |
|---|
| 2026.01.06 | ₩40,716 | ₩40,716 | ₩39,201 | ₩39,868 | -2.08% | 3.9만 |
|---|
| 2026.01.05 | ₩39,972 | ₩40,884 | ₩39,932 | ₩40,691 | +1.80% | 8.9만 |
|---|
| 2026.01.02 | ₩38,283 | ₩39,181 | ₩38,216 | ₩38,661 | +0.99% | 6.9만 |
|---|
| 2025.12.31 | ₩37,840 | ₩37,874 | ₩37,518 | ₩37,765 | -0.20% | 6.3천 |
|---|
| 2025.12.30 | ₩37,934 | ₩38,457 | ₩37,827 | ₩37,911 | -0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩37,693 | ₩37,921 | ₩37,505 | ₩37,536 | -0.42% | 33.1만 |
|---|
| 2025.12.26 | ₩37,505 | ₩37,812 | ₩37,478 | ₩37,812 | +0.82% | 3.2만 |
|---|
| 2025.12.24 | ₩37,599 | ₩37,726 | ₩37,357 | ₩37,610 | +0.03% | 15.8만 |
|---|
| 2025.12.23 | ₩37,773 | ₩38,061 | ₩37,425 | ₩37,792 | +0.05% | 14만 |
|---|
| 2025.12.22 | ₩38,712 | ₩38,886 | ₩37,921 | ₩38,112 | -1.55% | 16.8만 |
|---|
| 2025.12.19 | ₩37,854 | ₩38,296 | ₩37,411 | ₩37,886 | +0.09% | 23.3만 |
|---|
| 2025.12.18 | ₩38,108 | ₩38,310 | ₩36,365 | ₩36,486 | -4.26% | 3.8만 |
|---|
| 2025.12.17 | ₩37,746 | ₩38,859 | ₩36,368 | ₩36,875 | -2.31% | 4.2만 |
|---|
| 2025.12.16 | ₩37,156 | ₩37,827 | ₩36,781 | ₩37,733 | +1.55% | 2.9만 |
|---|
| 2025.12.15 | ₩37,947 | ₩38,350 | ₩36,898 | ₩37,009 | -2.47% | 4.4만 |
|---|
| 2025.12.12 | ₩38,672 | ₩39,329 | ₩38,041 | ₩38,327 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩38,832 | ₩39,114 | ₩38,082 | ₩38,564 | -0.69% | 1.7만 |
|---|
| 2025.12.10 | ₩39,248 | ₩40,361 | ₩38,873 | ₩39,463 | +0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩37,666 | ₩39,744 | ₩37,666 | ₩39,154 | +3.95% | 13.1만 |
|---|
| 2025.12.08 | ₩37,652 | ₩37,947 | ₩37,036 | ₩37,364 | -0.77% | 4.8만 |
|---|
| 2025.12.05 | ₩37,009 | ₩37,384 | ₩36,124 | ₩36,902 | -0.29% | 3천 |
|---|
| 2025.12.04 | ₩37,760 | ₩37,760 | ₩37,022 | ₩37,545 | -0.57% | 1.9천 |
|---|
| 2025.12.03 | ₩37,880 | ₩38,175 | ₩37,679 | ₩37,693 | -0.50% | 2.5천 |
|---|
| 2025.12.02 | ₩36,459 | ₩37,505 | ₩36,459 | ₩37,384 | +2.54% | 1.6만 |
|---|
| 2025.12.01 | ₩35,011 | ₩35,574 | ₩34,528 | ₩35,467 | +1.30% | 8.1천 |
|---|
| 2025.11.28 | ₩36,982 | ₩37,579 | ₩36,553 | ₩37,398 | +1.12% | 3천 |
|---|
| 2025.11.26 | ₩35,802 | ₩36,700 | ₩35,272 | ₩36,700 | +2.51% | 6.8천 |
|---|
| 2025.11.25 | ₩35,417 | ₩35,547 | ₩34,729 | ₩35,189 | -0.64% | 3.2천 |
|---|
| 2025.11.24 | ₩35,051 | ₩36,700 | ₩35,051 | ₩36,700 | +4.71% | 3.8천 |
|---|
| 2025.11.21 | ₩34,461 | ₩34,713 | ₩33,482 | ₩34,559 | +0.28% | 1.2만 |
|---|
| 2025.11.20 | ₩36,875 | ₩36,875 | ₩35,024 | ₩35,024 | -5.02% | 6.7천 |
|---|
| 2025.11.19 | ₩37,390 | ₩37,438 | ₩35,802 | ₩36,338 | -2.81% | 1.6만 |
|---|
| 2025.11.18 | ₩36,875 | ₩38,216 | ₩36,647 | ₩37,312 | +1.19% | 8.5천 |
|---|
| 2025.11.17 | ₩38,484 | ₩38,484 | ₩36,835 | ₩37,156 | -3.45% | 9천 |
|---|
| 2025.11.14 | ₩38,269 | ₩39,677 | ₩38,269 | ₩38,350 | +0.21% | 4.9천 |
|---|
| 2025.11.13 | ₩41,099 | ₩41,420 | ₩39,557 | ₩39,763 | -3.25% | 9.7천 |
|---|
| 2025.11.12 | ₩40,978 | ₩41,112 | ₩40,804 | ₩40,830 | -0.36% | 5.7천 |
|---|
| 2025.11.11 | ₩42,359 | ₩42,359 | ₩41,568 | ₩41,568 | -1.87% | 800 |
|---|
| 2025.11.10 | ₩42,627 | ₩42,627 | ₩42,520 | ₩42,614 | -0.03% | 1.7천 |
|---|
| 2025.11.07 | ₩40,307 | ₩41,729 | ₩40,307 | ₩41,729 | +3.53% | 1.1만 |
|---|
| 2025.11.06 | ₩41,300 | ₩41,327 | ₩40,576 | ₩41,154 | -0.35% | 2.2만 |
|---|
| 2025.11.05 | ₩41,595 | ₩42,237 | ₩41,286 | ₩41,890 | +0.71% | 6.5천 |
|---|
| 2025.11.04 | ₩42,305 | ₩42,493 | ₩40,612 | ₩40,830 | -3.49% | 1만 |
|---|
| 2025.11.03 | ₩43,257 | ₩43,566 | ₩42,634 | ₩43,087 | -0.39% | 6.8천 |
|---|
| 2025.10.31 | ₩44,250 | ₩44,652 | ₩43,821 | ₩44,652 | +0.91% | 3.4천 |
|---|
| 2025.10.30 | ₩43,432 | ₩43,713 | ₩42,869 | ₩42,869 | -1.30% | 6.6천 |
|---|
| 2025.10.29 | ₩45,591 | ₩45,591 | ₩44,424 | ₩44,585 | -2.21% | 1.6만 |
|---|
| 2025.10.28 | ₩46,033 | ₩46,462 | ₩45,993 | ₩46,435 | +0.87% | 2.8천 |
|---|
| 2025.10.27 | ₩45,550 | ₩46,422 | ₩45,550 | ₩46,060 | +1.12% | 9.2천 |
|---|
| 2025.10.24 | ₩44,585 | ₩44,853 | ₩44,062 | ₩44,277 | -0.69% | 9.8천 |
|---|
| 2025.10.23 | ₩44,086 | ₩44,585 | ₩43,861 | ₩44,451 | +0.83% | 2.3만 |
|---|
| 2025.10.22 | ₩44,384 | ₩44,384 | ₩43,472 | ₩43,472 | -2.05% | 3.2천 |
|---|
| 2025.10.21 | ₩44,183 | ₩45,725 | ₩44,183 | ₩44,978 | +1.80% | 8.3천 |
|---|
| 2025.10.20 | ₩44,907 | ₩45,121 | ₩44,443 | ₩44,786 | -0.27% | 7.9천 |
|---|
| 2025.10.17 | ₩42,882 | ₩43,097 | ₩42,490 | ₩43,070 | +0.44% | 1.6만 |
|---|
| 2025.10.16 | ₩45,121 | ₩45,121 | ₩43,177 | ₩43,759 | -3.02% | 7.9천 |
|---|
| 2025.10.15 | ₩44,920 | ₩45,591 | ₩44,183 | ₩45,148 | +0.51% | 8.7천 |
|---|
| 2025.10.14 | ₩45,591 | ₩46,154 | ₩44,330 | ₩45,570 | -0.04% | 1만 |
|---|
| 2025.10.13 | ₩46,556 | ₩46,757 | ₩45,604 | ₩45,859 | -1.50% | 4.9천 |
|---|
| 2025.10.10 | ₩48,608 | ₩48,970 | ₩46,516 | ₩46,704 | -3.92% | 1.6만 |
|---|