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 | ₩35,591 | ₩35,591 | ₩35,283 | ₩35,283 | -0.87% | 1.6천 |
| 2026.10.08 | ₩35,336 | ₩35,336 | ₩34,573 | ₩35,068 | -0.76% | 8.3천 |
| 2026.10.07 | ₩35,645 | ₩35,913 | ₩34,787 | ₩35,765 | +0.34% | 1.2만 |
| 2026.10.06 | ₩37,058 | ₩37,173 | ₩36,757 | ₩36,757 | -0.81% | 4.8천 |
| 2026.10.05 | ₩37,038 | ₩37,219 | ₩36,596 | ₩36,757 | -0.76% | 4.1천 |
| 2026.10.02 | ₩37,212 | ₩37,212 | ₩36,154 | ₩36,246 | -2.60% | 4.3만 |
| 2026.10.01 | ₩36,107 | ₩36,516 | ₩36,107 | ₩36,392 | +0.79% | 2.4천 |
| 2026.09.30 | ₩36,100 | ₩36,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,933 |
| -0.46% |
| 1천 |
| 2026.09.29 | ₩36,154 | ₩36,154 | ₩35,785 | ₩35,906 | -0.69% | 800 |
|---|
| 2026.09.28 | ₩36,033 | ₩36,033 | ₩35,765 | ₩35,812 | -0.61% | 2천 |
|---|
| 2026.09.25 | ₩36,073 | ₩36,073 | ₩35,832 | ₩36,068 | -0.01% | 2.5천 |
|---|
| 2026.09.24 | ₩36,221 | ₩36,395 | ₩34,988 | ₩36,308 | +0.24% | 1.6천 |
|---|
| 2026.09.23 | ₩36,851 | ₩36,851 | ₩36,127 | ₩36,368 | -1.31% | 1.5천 |
|---|
| 2026.09.22 | ₩36,985 | ₩37,239 | ₩36,877 | ₩37,112 | +0.34% | 4.2천 |
|---|
| 2026.09.21 | ₩35,551 | ₩37,273 | ₩35,537 | ₩37,092 | +4.33% | 1.1만 |
|---|
| 2026.09.18 | ₩34,333 | ₩34,968 | ₩33,782 | ₩34,968 | +1.85% | 1.5만 |
|---|
| 2026.09.17 | ₩32,885 | ₩32,911 | ₩32,885 | ₩32,911 | +0.08% | 500 |
|---|
| 2026.09.16 | ₩32,522 | ₩32,750 | ₩32,482 | ₩32,695 | +0.53% | 2.6천 |
|---|
| 2026.09.15 | ₩33,192 | ₩33,192 | ₩32,522 | ₩32,675 | -1.56% | 1.7천 |
|---|
| 2026.09.14 | ₩33,728 | ₩34,090 | ₩33,427 | ₩34,010 | +0.83% | 3.4천 |
|---|
| 2026.09.11 | ₩33,903 | ₩33,996 | ₩33,279 | ₩33,279 | -1.84% | 700 |
|---|
| 2026.09.10 | ₩33,195 | ₩33,273 | ₩33,178 | ₩33,178 | -0.05% | 1.5천 |
|---|
| 2026.09.09 | ₩33,929 | ₩33,929 | ₩33,648 | ₩33,648 | -0.83% | 2.1천 |
|---|
| 2026.09.08 | ₩33,889 | ₩33,889 | ₩33,702 | ₩33,723 | -0.49% | 700 |
|---|
| 2026.09.04 | ₩34,010 | ₩34,323 | ₩34,010 | ₩34,323 | +0.92% | 1.4천 |
|---|
| 2026.09.03 | ₩33,889 | ₩35,269 | ₩31,356 | ₩35,269 | +4.07% | 1.1만 |
|---|
| 2026.09.02 | ₩33,072 | ₩33,380 | ₩33,072 | ₩33,249 | +0.53% | 4.2천 |
|---|
| 2026.09.01 | ₩33,460 | ₩33,635 | ₩33,234 | ₩33,234 | -0.68% | 1.4천 |
|---|
| 2026.08.31 | ₩33,299 | ₩34,037 | ₩33,299 | ₩33,959 | +1.98% | 5.4천 |
|---|
| 2026.08.28 | ₩34,077 | ₩34,318 | ₩32,985 | ₩33,376 | -2.06% | 3.3천 |
|---|
| 2026.08.27 | ₩34,037 | ₩34,707 | ₩34,023 | ₩34,372 | +0.98% | 5.2천 |
|---|
| 2026.08.26 | ₩33,527 | ₩33,755 | ₩32,924 | ₩33,755 | +0.68% | 500 |
|---|
| 2026.08.25 | ₩33,795 | ₩33,980 | ₩33,795 | ₩33,980 | +0.55% | 4천 |
|---|
| 2026.08.24 | ₩33,929 | ₩34,305 | ₩33,822 | ₩33,822 | -0.32% | 2.8천 |
|---|
| 2026.08.21 | ₩33,085 | ₩33,380 | ₩32,348 | ₩33,170 | +0.26% | 6.5천 |
|---|
| 2026.08.20 | ₩30,847 | ₩31,289 | ₩30,753 | ₩31,277 | +1.39% | 8.9천 |
|---|
| 2026.08.19 | ₩28,006 | ₩29,896 | ₩27,993 | ₩29,471 | +5.23% | 1.1만 |
|---|
| 2026.08.18 | ₩27,631 | ₩27,966 | ₩27,631 | ₩27,812 | +0.65% | 1.9만 |
|---|
| 2026.08.17 | ₩27,350 | ₩27,725 | ₩27,338 | ₩27,681 | +1.21% | 6.8천 |
|---|
| 2026.08.14 | ₩26,814 | ₩27,156 | ₩26,814 | ₩27,068 | +0.95% | 1.1만 |
|---|
| 2026.08.13 | ₩27,430 | ₩27,457 | ₩27,015 | ₩27,202 | -0.83% | 1.6만 |
|---|
| 2026.08.12 | ₩27,444 | ₩27,444 | ₩27,243 | ₩27,263 | -0.66% | 2.9천 |
|---|
| 2026.08.11 | ₩27,537 | ₩27,539 | ₩27,216 | ₩27,292 | -0.89% | 3.4천 |
|---|
| 2026.08.10 | ₩27,819 | ₩27,872 | ₩27,405 | ₩27,504 | -1.13% | 1천 |
|---|
| 2026.08.07 | ₩27,926 | ₩27,980 | ₩27,832 | ₩27,980 | +0.19% | 3.6천 |
|---|
| 2026.08.06 | ₩27,725 | ₩27,737 | ₩27,725 | ₩27,737 | +0.04% | 800 |
|---|
| 2026.08.05 | ₩27,591 | ₩27,937 | ₩27,470 | ₩27,937 | +1.25% | 6.7천 |
|---|
| 2026.08.04 | ₩27,296 | ₩27,752 | ₩27,296 | ₩27,677 | +1.39% | 1.9만 |
|---|
| 2026.08.03 | ₩27,377 | ₩27,470 | ₩27,377 | ₩27,417 | +0.15% | 5.2천 |
|---|
| 2026.07.31 | ₩27,149 | ₩27,149 | ₩26,800 | ₩27,086 | -0.23% | 5.6천 |
|---|
| 2026.07.30 | ₩27,792 | ₩27,899 | ₩27,765 | ₩27,859 | +0.24% | 1.6천 |
|---|
| 2026.07.29 | ₩27,618 | ₩27,618 | ₩27,340 | ₩27,340 | -1.00% | 600 |
|---|
| 2026.07.28 | ₩27,015 | ₩27,493 | ₩27,015 | ₩27,493 | +1.77% | 2.2천 |
|---|
| 2026.07.27 | ₩27,872 | ₩28,154 | ₩27,872 | ₩27,886 | +0.05% | 2.8천 |
|---|
| 2026.07.24 | ₩27,470 | ₩27,651 | ₩24,630 | ₩27,625 | +0.56% | 5.4천 |
|---|
| 2026.07.23 | ₩27,953 | ₩28,013 | ₩27,765 | ₩27,883 | -0.25% | 1.9만 |
|---|
| 2026.07.22 | ₩28,194 | ₩28,411 | ₩28,194 | ₩28,411 | +0.77% | 2.1천 |
|---|
| 2026.07.21 | ₩28,556 | ₩30,887 | ₩27,202 | ₩28,644 | +0.31% | 9.2천 |
|---|
| 2026.07.20 | ₩27,738 | ₩28,140 | ₩27,738 | ₩28,033 | +1.06% | 800 |
|---|
| 2026.07.17 | ₩27,001 | ₩27,658 | ₩27,001 | ₩27,645 | +2.38% | 1.2만 |
|---|
| 2026.07.16 | ₩27,631 | ₩27,872 | ₩27,537 | ₩27,675 | +0.16% | 6.5천 |
|---|
| 2026.07.15 | ₩28,114 | ₩28,127 | ₩27,886 | ₩27,985 | -0.46% | 3.3천 |
|---|
| 2026.07.14 | ₩27,363 | ₩27,872 | ₩27,363 | ₩27,725 | +1.32% | 4.7천 |
|---|
| 2026.07.13 | ₩26,559 | ₩26,712 | ₩26,278 | ₩26,712 | +0.58% | 1.3천 |
|---|
| 2026.07.10 | ₩27,685 | ₩27,685 | ₩26,961 | ₩27,516 | -0.61% | 4.4천 |
|---|
| 2026.07.09 | ₩26,847 | ₩27,269 | ₩26,452 | ₩27,182 | +1.25% | 2만 |
|---|
| 2026.07.08 | ₩26,559 | ₩26,800 | ₩25,903 | ₩26,745 | +0.70% | 6.1천 |
|---|
| 2026.07.07 | ₩27,202 | ₩27,551 | ₩26,412 | ₩27,405 | +0.74% | 3.7만 |
|---|
| 2026.07.06 | ₩26,546 | ₩27,537 | ₩26,546 | ₩27,413 | +3.27% | 3.2만 |
|---|
| 2026.07.02 | ₩26,465 | ₩26,666 | ₩25,916 | ₩26,409 | -0.21% | 5.8만 |
|---|
| 2026.07.01 | ₩25,313 | ₩25,956 | ₩25,246 | ₩25,864 | +2.18% | 2.1만 |
|---|
| 2026.06.30 | ₩25,112 | ₩25,286 | ₩25,045 | ₩25,238 | +0.50% | 2.1천 |
|---|
| 2026.06.29 | ₩25,367 | ₩25,983 | ₩25,367 | ₩25,979 | +2.41% | 2.8만 |
|---|
| 2026.06.26 | ₩25,568 | ₩25,876 | ₩25,568 | ₩25,742 | +0.68% | 5.4만 |
|---|
| 2026.06.25 | ₩24,991 | ₩25,769 | ₩24,991 | ₩25,483 | +1.97% | 3.6만 |
|---|
| 2026.06.24 | ₩26,331 | ₩26,331 | ₩25,407 | ₩25,770 | -2.13% | 2.5만 |
|---|
| 2026.06.23 | ₩26,787 | ₩26,918 | ₩26,727 | ₩26,851 | +0.24% | 1.9만 |
|---|
| 2026.06.22 | ₩28,174 | ₩28,174 | ₩27,671 | ₩27,712 | -1.64% | 3.4천 |
|---|
| 2026.06.18 | ₩27,485 | ₩27,485 | ₩26,800 | ₩27,084 | -1.46% | 1.8천 |
|---|
| 2026.06.17 | ₩28,154 | ₩28,341 | ₩27,591 | ₩27,622 | -1.89% | 3.1천 |
|---|
| 2026.06.16 | ₩28,194 | ₩28,368 | ₩28,194 | ₩28,240 | +0.16% | 3천 |
|---|
| 2026.06.15 | ₩28,650 | ₩28,892 | ₩28,650 | ₩28,658 | +0.03% | 7.6천 |
|---|
| 2026.06.12 | ₩27,472 | ₩27,474 | ₩26,727 | ₩27,410 | -0.22% | 1.4천 |
|---|
| 2026.06.11 | ₩27,083 | ₩27,390 | ₩27,042 | ₩27,369 | +1.05% | 2.4천 |
|---|
| 2026.06.10 | ₩26,586 | ₩26,686 | ₩26,586 | ₩26,686 | +0.38% | 600 |
|---|
| 2026.06.09 | ₩26,455 | ₩26,723 | ₩26,455 | ₩26,723 | +1.01% | 900 |
|---|
| 2026.06.08 | ₩27,323 | ₩27,417 | ₩27,310 | ₩27,312 | -0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩26,800 | ₩26,800 | ₩25,862 | ₩25,979 | -3.07% | 6천 |
|---|
| 2026.06.04 | ₩27,162 | ₩27,738 | ₩27,082 | ₩27,393 | +0.85% | 1.6만 |
|---|
| 2026.06.03 | ₩28,824 | ₩28,824 | ₩28,135 | ₩28,135 | -2.39% | 3.2천 |
|---|
| 2026.06.02 | ₩29,186 | ₩29,452 | ₩28,877 | ₩28,923 | -0.90% | 4.9천 |
|---|
| 2026.06.01 | ₩30,660 | ₩30,847 | ₩30,526 | ₩30,745 | +0.28% | 2.3만 |
|---|
| 2026.05.29 | ₩31,356 | ₩31,906 | ₩31,209 | ₩31,645 | +0.92% | 1.6천 |
|---|
| 2026.05.28 | ₩31,155 | ₩31,599 | ₩30,298 | ₩31,598 | +1.42% | 7.1천 |
|---|
| 2026.05.27 | ₩32,175 | ₩32,335 | ₩32,093 | ₩32,241 | +0.20% | 4.1천 |
|---|
| 2026.05.26 | ₩32,991 | ₩33,541 | ₩32,457 | ₩32,678 | -0.95% | 6.7천 |
|---|
| 2026.05.22 | ₩33,192 | ₩33,206 | ₩32,160 | ₩32,663 | -1.59% | 2만 |
|---|
| 2026.05.21 | ₩33,045 | ₩33,501 | ₩33,045 | ₩33,450 | +1.22% | 4.6천 |
|---|
| 2026.05.20 | ₩33,172 | ₩33,436 | ₩32,911 | ₩33,436 | +0.80% | 2.2천 |
|---|
| 2026.05.19 | ₩32,951 | ₩33,125 | ₩32,897 | ₩33,065 | +0.35% | 4.4천 |
|---|
| 2026.05.18 | ₩33,353 | ₩33,353 | ₩32,750 | ₩33,096 | -0.77% | 5천 |
|---|
| 2026.05.15 | ₩34,398 | ₩34,398 | ₩33,876 | ₩34,090 | -0.90% | 3.7천 |
|---|
| 2026.05.14 | ₩34,432 | ₩35,229 | ₩34,331 | ₩35,105 | +1.95% | 9.1천 |
|---|
| 2026.05.13 | ₩34,425 | ₩34,425 | ₩33,996 | ₩34,300 | -0.36% | 3.6천 |
|---|
| 2026.05.12 | ₩34,693 | ₩34,780 | ₩34,398 | ₩34,780 | +0.25% | 4.4천 |
|---|
| 2026.05.11 | ₩35,055 | ₩35,330 | ₩34,720 | ₩35,326 | +0.77% | 1.8만 |
|---|
| 2026.05.08 | ₩34,506 | ₩34,506 | ₩34,439 | ₩34,483 | -0.07% | 400 |
|---|
| 2026.05.07 | ₩34,814 | ₩34,815 | ₩33,567 | ₩34,520 | -0.84% | 2천 |
|---|
| 2026.05.06 | ₩35,256 | ₩35,256 | ₩34,964 | ₩35,121 | -0.38% | 9.1천 |
|---|
| 2026.05.05 | ₩35,055 | ₩35,155 | ₩34,961 | ₩35,154 | +0.28% | 3만 |
|---|
| 2026.05.04 | ₩34,050 | ₩34,760 | ₩33,782 | ₩34,439 | +1.14% | 5.2천 |
|---|
| 2026.05.01 | ₩33,903 | ₩33,943 | ₩33,165 | ₩33,844 | -0.17% | 6.5천 |
|---|
| 2026.04.30 | ₩32,778 | ₩32,985 | ₩32,778 | ₩32,938 | +0.49% | 3.3만 |
|---|
| 2026.04.29 | ₩32,830 | ₩34,171 | ₩32,530 | ₩32,530 | -0.91% | 700 |
|---|
| 2026.04.28 | ₩32,616 | ₩32,922 | ₩32,616 | ₩32,922 | +0.94% | 700 |
|---|
| 2026.04.27 | ₩33,434 | ₩33,501 | ₩32,160 | ₩33,109 | -0.97% | 8.4천 |
|---|
| 2026.04.24 | ₩33,474 | ₩33,594 | ₩33,393 | ₩33,427 | -0.14% | 5.4천 |
|---|
| 2026.04.23 | ₩33,541 | ₩33,876 | ₩33,353 | ₩33,531 | -0.03% | 1.5천 |
|---|
| 2026.04.22 | ₩33,795 | ₩34,171 | ₩33,769 | ₩33,998 | +0.60% | 5.4천 |
|---|
| 2026.04.21 | ₩32,723 | ₩32,844 | ₩32,268 | ₩32,336 | -1.18% | 1천 |
|---|
| 2026.04.20 | ₩32,402 | ₩32,897 | ₩32,388 | ₩32,830 | +1.32% | 2.1천 |
|---|
| 2026.04.17 | ₩33,085 | ₩33,675 | ₩33,085 | ₩33,439 | +1.07% | 9.8천 |
|---|
| 2026.04.16 | ₩32,160 | ₩32,513 | ₩31,624 | ₩32,513 | +1.10% | 3.7천 |
|---|
| 2026.04.15 | ₩32,026 | ₩32,391 | ₩31,812 | ₩32,391 | +1.14% | 3.1만 |
|---|
| 2026.04.14 | ₩32,376 | ₩32,617 | ₩31,866 | ₩31,946 | -1.33% | 6.1천 |
|---|
| 2026.04.13 | ₩30,633 | ₩31,642 | ₩30,472 | ₩31,642 | +3.29% | 4.4천 |
|---|
| 2026.04.10 | ₩31,222 | ₩31,578 | ₩30,083 | ₩31,572 | +1.12% | 1.3만 |
|---|
| 2026.04.09 | ₩30,485 | ₩31,210 | ₩30,485 | ₩31,126 | +2.10% | 6.9천 |
|---|
| 2026.04.08 | ₩30,834 | ₩30,954 | ₩30,646 | ₩30,771 | -0.20% | 7천 |
|---|
| 2026.04.07 | ₩29,427 | ₩29,742 | ₩28,978 | ₩29,742 | +1.07% | 3.2천 |
|---|
| 2026.04.06 | ₩29,976 | ₩30,284 | ₩29,815 | ₩30,051 | +0.25% | 6.5천 |
|---|
| 2026.04.02 | ₩28,435 | ₩28,973 | ₩28,395 | ₩28,789 | +1.24% | 5.2천 |
|---|
| 2026.04.01 | ₩29,266 | ₩29,507 | ₩29,266 | ₩29,403 | +0.47% | 1.7천 |
|---|
| 2026.03.31 | ₩28,717 | ₩29,241 | ₩28,663 | ₩29,241 | +1.82% | 1.1만 |
|---|
| 2026.03.30 | ₩29,172 | ₩29,239 | ₩28,475 | ₩28,611 | -1.92% | 1.6만 |
|---|
| 2026.03.27 | ₩28,810 | ₩28,810 | ₩28,362 | ₩28,467 | -1.19% | 3.3천 |
|---|
| 2026.03.26 | ₩29,976 | ₩30,037 | ₩29,576 | ₩29,576 | -1.34% | 2.5천 |
|---|
| 2026.03.25 | ₩30,526 | ₩30,753 | ₩30,485 | ₩30,542 | +0.05% | 1.4천 |
|---|
| 2026.03.24 | ₩30,284 | ₩30,284 | ₩29,340 | ₩29,888 | -1.31% | 1.3만 |
|---|
| 2026.03.23 | ₩30,472 | ₩30,780 | ₩30,191 | ₩30,480 | +0.03% | 3만 |
|---|
| 2026.03.20 | ₩30,057 | ₩30,351 | ₩30,030 | ₩30,274 | +0.72% | 2.6천 |
|---|
| 2026.03.19 | ₩29,842 | ₩30,378 | ₩29,762 | ₩30,315 | +1.59% | 4.8천 |
|---|
| 2026.03.18 | ₩30,874 | ₩30,928 | ₩30,606 | ₩30,645 | -0.74% | 1천 |
|---|
| 2026.03.17 | ₩31,772 | ₩32,201 | ₩31,758 | ₩32,147 | +1.18% | 1.2만 |
|---|
| 2026.03.16 | ₩31,825 | ₩32,040 | ₩31,598 | ₩31,888 | +0.20% | 7.6천 |
|---|
| 2026.03.13 | ₩31,638 | ₩31,852 | ₩30,686 | ₩30,686 | -3.01% | 7.9천 |
|---|
| 2026.03.12 | ₩29,976 | ₩30,431 | ₩29,896 | ₩30,431 | +1.52% | 2.3천 |
|---|
| 2026.03.11 | ₩30,532 | ₩30,539 | ₩30,204 | ₩30,495 | -0.12% | 7.8천 |
|---|
| 2026.03.10 | ₩30,311 | ₩30,780 | ₩30,150 | ₩30,228 | -0.27% | 6.9천 |
|---|
| 2026.03.09 | ₩29,722 | ₩29,936 | ₩29,467 | ₩29,821 | +0.33% | 4.3천 |
|---|
| 2026.03.06 | ₩29,507 | ₩29,722 | ₩29,253 | ₩29,383 | -0.42% | 1.2천 |
|---|
| 2026.03.05 | ₩31,209 | ₩31,303 | ₩30,535 | ₩30,752 | -1.46% | 3.9천 |
|---|
| 2026.03.04 | ₩31,263 | ₩31,839 | ₩30,807 | ₩31,437 | +0.56% | 1.3만 |
|---|
| 2026.03.03 | ₩28,971 | ₩29,547 | ₩28,655 | ₩29,400 | +1.48% | 5.8천 |
|---|
| 2026.03.02 | ₩28,221 | ₩30,003 | ₩28,047 | ₩29,876 | +5.86% | 1.9만 |
|---|
| 2026.02.27 | ₩28,475 | ₩28,563 | ₩28,087 | ₩28,293 | -0.64% | 1.1만 |
|---|
| 2026.02.26 | ₩29,293 | ₩29,400 | ₩28,851 | ₩29,100 | -0.66% | 1.6만 |
|---|
| 2026.02.25 | ₩28,837 | ₩29,936 | ₩28,810 | ₩29,862 | +3.55% | 1.1만 |
|---|
| 2026.02.24 | ₩27,196 | ₩27,838 | ₩27,196 | ₩27,752 | +2.04% | 6.4천 |
|---|
| 2026.02.23 | ₩28,449 | ₩28,522 | ₩27,551 | ₩27,801 | -2.28% | 8.1천 |
|---|
| 2026.02.20 | ₩28,851 | ₩29,246 | ₩28,851 | ₩29,233 | +1.32% | 3천 |
|---|
| 2026.02.19 | ₩28,395 | ₩28,965 | ₩28,395 | ₩28,959 | +1.99% | 4.2천 |
|---|
| 2026.02.18 | ₩28,891 | ₩29,387 | ₩28,587 | ₩28,587 | -1.05% | 2.1천 |
|---|
| 2026.02.17 | ₩28,810 | ₩29,363 | ₩28,730 | ₩29,238 | +1.48% | 1.5천 |
|---|
| 2026.02.13 | ₩29,561 | ₩29,680 | ₩29,507 | ₩29,632 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩29,346 | ₩29,346 | ₩28,114 | ₩28,209 | -3.88% | 2.4천 |
|---|
| 2026.02.11 | ₩29,373 | ₩29,373 | ₩28,368 | ₩29,152 | -0.75% | 4.5천 |
|---|
| 2026.02.10 | ₩30,016 | ₩30,016 | ₩29,588 | ₩29,661 | -1.18% | 1.1만 |
|---|
| 2026.02.09 | ₩29,762 | ₩30,767 | ₩29,748 | ₩30,532 | +2.59% | 5.9천 |
|---|
| 2026.02.06 | ₩28,971 | ₩30,807 | ₩28,971 | ₩30,266 | +4.47% | 1.7만 |
|---|
| 2026.02.05 | ₩30,150 | ₩30,516 | ₩26,894 | ₩27,347 | -9.30% | 3.2만 |
|---|
| 2026.02.04 | ₩32,455 | ₩32,455 | ₩31,035 | ₩31,631 | -2.54% | 4.3만 |
|---|
| 2026.02.03 | ₩33,889 | ₩33,889 | ₩31,517 | ₩32,958 | -2.75% | 2.6만 |
|---|
| 2026.02.02 | ₩33,567 | ₩34,050 | ₩33,501 | ₩33,567 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩35,892 | ₩36,502 | ₩35,511 | ₩36,087 | +0.54% | 1.9만 |
|---|
| 2026.01.29 | ₩36,743 | ₩36,810 | ₩35,941 | ₩36,154 | -1.60% | 6.7만 |
|---|
| 2026.01.28 | ₩38,713 | ₩38,740 | ₩38,338 | ₩38,338 | -0.97% | 9천 |
|---|
| 2026.01.27 | ₩37,990 | ₩38,606 | ₩37,562 | ₩38,445 | +1.20% | 28.9만 |
|---|
| 2026.01.26 | ₩37,668 | ₩38,351 | ₩37,561 | ₩37,561 | -0.28% | 4.5천 |
|---|
| 2026.01.23 | ₩38,338 | ₩39,249 | ₩38,258 | ₩38,512 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩38,405 | ₩38,686 | ₩37,636 | ₩38,485 | +0.21% | 4만 |
|---|
| 2026.01.21 | ₩38,733 | ₩38,928 | ₩37,366 | ₩38,820 | +0.22% | 4.8만 |
|---|
| 2026.01.20 | ₩39,236 | ₩39,236 | ₩38,406 | ₩38,593 | -1.64% | 3.3만 |
|---|
| 2026.01.16 | ₩41,259 | ₩41,273 | ₩40,670 | ₩41,125 | -0.32% | 3.4만 |
|---|
| 2026.01.15 | ₩41,688 | ₩41,862 | ₩40,804 | ₩41,077 | -1.47% | 2.5만 |
|---|
| 2026.01.14 | ₩41,179 | ₩42,192 | ₩41,179 | ₩41,943 | +1.85% | 5만 |
|---|
| 2026.01.13 | ₩39,799 | ₩40,750 | ₩39,705 | ₩40,603 | +2.02% | 6.6만 |
|---|
| 2026.01.12 | ₩38,934 | ₩39,732 | ₩38,934 | ₩39,383 | +1.15% | 2.7만 |
|---|
| 2026.01.09 | ₩38,995 | ₩39,624 | ₩38,861 | ₩38,958 | -0.09% | 7.4천 |
|---|
| 2026.01.08 | ₩38,539 | ₩39,411 | ₩38,539 | ₩39,220 | +1.77% | 1.7만 |
|---|
| 2026.01.07 | ₩39,423 | ₩39,551 | ₩38,969 | ₩38,969 | -1.15% | 1.6만 |
|---|
| 2026.01.06 | ₩40,690 | ₩40,690 | ₩39,175 | ₩39,841 | -2.08% | 3.9만 |
|---|
| 2026.01.05 | ₩39,946 | ₩40,857 | ₩39,906 | ₩40,664 | +1.80% | 8.9만 |
|---|
| 2026.01.02 | ₩38,258 | ₩39,155 | ₩38,191 | ₩38,635 | +0.99% | 6.9만 |
|---|
| 2025.12.31 | ₩37,815 | ₩37,849 | ₩37,494 | ₩37,740 | -0.20% | 6.3천 |
|---|
| 2025.12.30 | ₩37,909 | ₩38,432 | ₩37,802 | ₩37,886 | -0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩37,668 | ₩37,896 | ₩37,480 | ₩37,511 | -0.42% | 33.1만 |
|---|
| 2025.12.26 | ₩37,480 | ₩37,787 | ₩37,454 | ₩37,787 | +0.82% | 3.2만 |
|---|
| 2025.12.24 | ₩37,574 | ₩37,701 | ₩37,333 | ₩37,585 | +0.03% | 15.8만 |
|---|
| 2025.12.23 | ₩37,748 | ₩38,036 | ₩37,400 | ₩37,767 | +0.05% | 14만 |
|---|
| 2025.12.22 | ₩38,686 | ₩38,861 | ₩37,896 | ₩38,087 | -1.55% | 16.8만 |
|---|
| 2025.12.19 | ₩37,829 | ₩38,271 | ₩37,387 | ₩37,861 | +0.09% | 23.3만 |
|---|
| 2025.12.18 | ₩38,083 | ₩38,284 | ₩36,341 | ₩36,462 | -4.26% | 3.8만 |
|---|
| 2025.12.17 | ₩37,722 | ₩38,834 | ₩36,344 | ₩36,851 | -2.31% | 4.2만 |
|---|
| 2025.12.16 | ₩37,132 | ₩37,802 | ₩36,757 | ₩37,708 | +1.55% | 2.9만 |
|---|
| 2025.12.15 | ₩37,923 | ₩38,325 | ₩36,873 | ₩36,985 | -2.47% | 4.4만 |
|---|
| 2025.12.12 | ₩38,646 | ₩39,303 | ₩38,016 | ₩38,302 | -0.89% | 1.2만 |
|---|
| 2025.12.11 | ₩38,807 | ₩39,088 | ₩38,057 | ₩38,539 | -0.69% | 1.7만 |
|---|
| 2025.12.10 | ₩39,222 | ₩40,335 | ₩38,847 | ₩39,437 | +0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩37,641 | ₩39,718 | ₩37,641 | ₩39,129 | +3.95% | 13.1만 |
|---|
| 2025.12.08 | ₩37,628 | ₩37,923 | ₩37,011 | ₩37,340 | -0.77% | 4.8만 |
|---|
| 2025.12.05 | ₩36,985 | ₩37,360 | ₩36,100 | ₩36,877 | -0.29% | 3천 |
|---|
| 2025.12.04 | ₩37,735 | ₩37,735 | ₩36,998 | ₩37,521 | -0.57% | 1.9천 |
|---|
| 2025.12.03 | ₩37,856 | ₩38,150 | ₩37,655 | ₩37,668 | -0.50% | 2.5천 |
|---|
| 2025.12.02 | ₩36,435 | ₩37,480 | ₩36,435 | ₩37,360 | +2.54% | 1.6만 |
|---|
| 2025.12.01 | ₩34,988 | ₩35,551 | ₩34,506 | ₩35,444 | +1.30% | 8.1천 |
|---|
| 2025.11.28 | ₩36,958 | ₩37,554 | ₩36,529 | ₩37,373 | +1.12% | 3천 |
|---|
| 2025.11.26 | ₩35,779 | ₩36,676 | ₩35,249 | ₩36,676 | +2.51% | 6.8천 |
|---|
| 2025.11.25 | ₩35,394 | ₩35,524 | ₩34,707 | ₩35,166 | -0.64% | 3.2천 |
|---|
| 2025.11.24 | ₩35,028 | ₩36,676 | ₩35,028 | ₩36,676 | +4.71% | 3.8천 |
|---|
| 2025.11.21 | ₩34,439 | ₩34,690 | ₩33,460 | ₩34,536 | +0.28% | 1.2만 |
|---|
| 2025.11.20 | ₩36,851 | ₩36,851 | ₩35,001 | ₩35,001 | -5.02% | 6.7천 |
|---|
| 2025.11.19 | ₩37,365 | ₩37,413 | ₩35,779 | ₩36,315 | -2.81% | 1.6만 |
|---|
| 2025.11.18 | ₩36,851 | ₩38,191 | ₩36,623 | ₩37,287 | +1.19% | 8.5천 |
|---|
| 2025.11.17 | ₩38,459 | ₩38,459 | ₩36,810 | ₩37,132 | -3.45% | 9천 |
|---|
| 2025.11.14 | ₩38,244 | ₩39,651 | ₩38,244 | ₩38,325 | +0.21% | 4.9천 |
|---|
| 2025.11.13 | ₩41,072 | ₩41,393 | ₩39,531 | ₩39,737 | -3.25% | 9.7천 |
|---|
| 2025.11.12 | ₩40,951 | ₩41,085 | ₩40,777 | ₩40,804 | -0.36% | 5.7천 |
|---|
| 2025.11.11 | ₩42,331 | ₩42,331 | ₩41,541 | ₩41,541 | -1.87% | 800 |
|---|
| 2025.11.10 | ₩42,599 | ₩42,599 | ₩42,492 | ₩42,586 | -0.03% | 1.7천 |
|---|
| 2025.11.07 | ₩40,281 | ₩41,701 | ₩40,281 | ₩41,701 | +3.53% | 1.1만 |
|---|
| 2025.11.06 | ₩41,273 | ₩41,299 | ₩40,549 | ₩41,127 | -0.35% | 2.2만 |
|---|
| 2025.11.05 | ₩41,567 | ₩42,209 | ₩41,259 | ₩41,862 | +0.71% | 6.5천 |
|---|
| 2025.11.04 | ₩42,278 | ₩42,465 | ₩40,585 | ₩40,804 | -3.49% | 1만 |
|---|
| 2025.11.03 | ₩43,229 | ₩43,537 | ₩42,606 | ₩43,059 | -0.39% | 6.8천 |
|---|
| 2025.10.31 | ₩44,221 | ₩44,623 | ₩43,792 | ₩44,623 | +0.91% | 3.4천 |
|---|
| 2025.10.30 | ₩43,403 | ₩43,685 | ₩42,840 | ₩42,840 | -1.30% | 6.6천 |
|---|
| 2025.10.29 | ₩45,561 | ₩45,561 | ₩44,395 | ₩44,556 | -2.21% | 1.6만 |
|---|
| 2025.10.28 | ₩46,003 | ₩46,432 | ₩45,963 | ₩46,405 | +0.87% | 2.8천 |
|---|
| 2025.10.27 | ₩45,520 | ₩46,391 | ₩45,520 | ₩46,030 | +1.12% | 9.2천 |
|---|
| 2025.10.24 | ₩44,556 | ₩44,824 | ₩44,033 | ₩44,247 | -0.69% | 9.8천 |
|---|
| 2025.10.23 | ₩44,057 | ₩44,556 | ₩43,832 | ₩44,422 | +0.83% | 2.3만 |
|---|
| 2025.10.22 | ₩44,355 | ₩44,355 | ₩43,443 | ₩43,443 | -2.05% | 3.2천 |
|---|
| 2025.10.21 | ₩44,154 | ₩45,695 | ₩44,154 | ₩44,948 | +1.80% | 8.3천 |
|---|
| 2025.10.20 | ₩44,877 | ₩45,092 | ₩44,414 | ₩44,757 | -0.27% | 7.9천 |
|---|
| 2025.10.17 | ₩42,854 | ₩43,068 | ₩42,463 | ₩43,041 | +0.44% | 1.6만 |
|---|
| 2025.10.16 | ₩45,092 | ₩45,092 | ₩43,149 | ₩43,730 | -3.02% | 7.9천 |
|---|
| 2025.10.15 | ₩44,891 | ₩45,561 | ₩44,154 | ₩45,118 | +0.51% | 8.7천 |
|---|
| 2025.10.14 | ₩45,561 | ₩46,123 | ₩44,301 | ₩45,541 | -0.04% | 1만 |
|---|
| 2025.10.13 | ₩46,525 | ₩46,726 | ₩45,574 | ₩45,829 | -1.50% | 4.9천 |
|---|
| 2025.10.10 | ₩48,576 | ₩48,938 | ₩46,485 | ₩46,673 | -3.92% | 1.6만 |
|---|