시장 데이터를 불러오는 중
전체 종목
Bitwise Bitcoin Standard Corporations ETF 과거 주가
Bitwise Bitcoin Standard Corporations ETF · OWNB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise Bitcoin Standard Corporations ETF · OWNB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,402 | ₩28,717 | ₩28,402 | ₩28,581 | +0.63% | 1.7천 |
| 2026.10.08 | ₩28,053 | ₩28,319 | ₩27,939 | ₩28,319 | +0.95% | 4.2천 |
| 2026.10.07 | ₩29,088 | ₩29,088 | ₩29,088 | ₩29,088 | 0.00% | 300 |
| 2026.10.06 | ₩30,519 | ₩30,519 | ₩30,263 | ₩30,263 | -0.84% | 400 |
| 2026.10.05 | ₩30,325 | ₩30,598 | ₩30,325 | ₩30,598 | +0.90% | 700 |
| 2026.10.02 | ₩30,083 | ₩30,368 | ₩30,083 | ₩30,368 | +0.94% | 1.7천 |
| 2026.10.01 | ₩29,956 | ₩30,479 | ₩29,949 | ₩30,436 | +1.60% | 1.7천 |
| 2026.09.30 | ₩30,058 | ₩30,058 | ₩30,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,058 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,115 | ₩31,115 | ₩30,405 | ₩30,405 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,914 | ₩31,115 | ₩30,487 | ₩30,577 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,490 | ₩31,490 | ₩31,131 | ₩31,131 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,343 | ₩31,959 | ₩31,343 | ₩31,691 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,549 | ₩32,743 | ₩31,942 | ₩31,942 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,482 | ₩32,589 | ₩32,227 | ₩32,540 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,598 | ₩32,179 | ₩31,598 | ₩32,179 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,797 | ₩30,499 | ₩28,797 | ₩30,452 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,911 | ₩27,911 | ₩27,911 | ₩27,911 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,961 | ₩26,961 | ₩26,519 | ₩26,752 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,524 | ₩27,524 | ₩27,162 | ₩27,264 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,248 | ₩28,493 | ₩27,953 | ₩28,493 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩28,073 | ₩28,073 | ₩28,072 | ₩28,072 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,671 | ₩27,784 | ₩27,513 | ₩27,513 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,857 | ₩28,857 | ₩28,194 | ₩28,194 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,435 | ₩28,784 | ₩28,114 | ₩28,516 | +0.28% | 1.8천 |
|---|
| 2026.09.04 | ₩28,898 | ₩29,078 | ₩28,898 | ₩29,054 | +0.54% | 900 |
|---|
| 2026.09.03 | ₩28,810 | ₩29,424 | ₩28,810 | ₩29,424 | +2.13% | 3.3천 |
|---|
| 2026.09.02 | ₩26,305 | ₩26,800 | ₩26,305 | ₩26,759 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩27,004 | ₩27,004 | ₩27,004 | ₩27,004 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,524 | ₩27,846 | ₩27,089 | ₩27,842 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,810 | ₩28,810 | ₩27,520 | ₩27,616 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,159 | ₩29,199 | ₩28,810 | ₩28,810 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,457 | ₩27,591 | ₩27,142 | ₩27,445 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,194 | ₩28,274 | ₩28,181 | ₩28,236 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩27,028 | ₩27,470 | ₩27,028 | ₩27,035 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,149 | ₩27,497 | ₩26,774 | ₩26,928 | -0.81% | 5.8천 |
|---|
| 2026.08.20 | ₩25,367 | ₩25,581 | ₩25,367 | ₩25,581 | +0.85% | 2.3천 |
|---|
| 2026.08.19 | ₩22,633 | ₩24,027 | ₩22,633 | ₩23,551 | +4.06% | 2.9천 |
|---|
| 2026.08.18 | ₩22,506 | ₩22,553 | ₩22,282 | ₩22,282 | -0.99% | 1.7천 |
|---|
| 2026.08.17 | ₩22,365 | ₩22,881 | ₩22,365 | ₩22,878 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,606 | ₩22,606 | ₩22,398 | ₩22,398 | -0.92% | 1.4천 |
|---|
| 2026.08.13 | ₩22,640 | ₩22,640 | ₩22,640 | ₩22,640 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩22,673 | ₩22,673 | ₩22,539 | ₩22,546 | -0.56% | 1천 |
|---|
| 2026.08.11 | ₩22,740 | ₩22,740 | ₩22,405 | ₩22,508 | -1.02% | 1.2천 |
|---|
| 2026.08.10 | ₩22,620 | ₩22,620 | ₩22,448 | ₩22,448 | -0.76% | 5.6천 |
|---|
| 2026.08.07 | ₩22,591 | ₩22,780 | ₩22,579 | ₩22,770 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,941 | ₩22,941 | ₩22,589 | ₩22,589 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,129 | ₩23,129 | ₩22,807 | ₩22,861 | -1.16% | 1만 |
|---|
| 2026.08.04 | ₩22,780 | ₩23,291 | ₩22,780 | ₩23,291 | +2.24% | 800 |
|---|
| 2026.08.03 | ₩22,599 | ₩23,129 | ₩22,599 | ₩23,078 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,419 | ₩22,585 | ₩22,419 | ₩22,585 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,660 | ₩23,424 | ₩22,660 | ₩23,397 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,646 | ₩22,646 | ₩21,615 | ₩21,615 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,231 | ₩22,754 | ₩22,110 | ₩22,559 | +1.48% | 1.4천 |
|---|
| 2026.07.27 | ₩23,826 | ₩23,826 | ₩23,048 | ₩23,290 | -2.25% | 2.7천 |
|---|
| 2026.07.24 | ₩23,276 | ₩23,571 | ₩23,131 | ₩23,131 | -0.62% | 2.1천 |
|---|
| 2026.07.23 | ₩24,147 | ₩24,147 | ₩23,960 | ₩24,001 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,201 | ₩24,616 | ₩24,201 | ₩24,559 | +1.48% | 1.9천 |
|---|
| 2026.07.21 | ₩24,281 | ₩24,723 | ₩24,281 | ₩24,723 | +1.82% | 2.5천 |
|---|
| 2026.07.20 | ₩23,424 | ₩23,785 | ₩23,296 | ₩23,551 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,593 | ₩22,834 | ₩22,593 | ₩22,606 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,450 | ₩23,504 | ₩23,095 | ₩23,095 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,348 | ₩24,348 | ₩23,939 | ₩23,939 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,839 | ₩23,913 | ₩23,638 | ₩23,846 | +0.03% | 1.4천 |
|---|
| 2026.07.13 | ₩23,236 | ₩23,236 | ₩23,142 | ₩23,180 | -0.24% | 3천 |
|---|
| 2026.07.10 | ₩24,321 | ₩24,321 | ₩23,906 | ₩23,946 | -1.54% | 3.5천 |
|---|
| 2026.07.09 | ₩24,194 | ₩24,321 | ₩24,067 | ₩24,067 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,571 | ₩23,598 | ₩23,102 | ₩23,570 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,630 | ₩24,630 | ₩23,886 | ₩23,886 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,214 | ₩24,958 | ₩24,214 | ₩24,958 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,286 | ₩25,286 | ₩23,946 | ₩23,972 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,278 | ₩24,509 | ₩24,012 | ₩24,012 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,491 | ₩23,698 | ₩23,316 | ₩23,578 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,643 | ₩24,643 | ₩23,571 | ₩24,544 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,544 | ₩24,415 | ₩22,979 | ₩22,979 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,831 | ₩24,831 | ₩23,772 | ₩23,812 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,514 | ₩25,514 | ₩24,375 | ₩24,737 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,318 | ₩26,888 | ₩26,037 | ₩26,090 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,779 | ₩28,442 | ₩26,834 | ₩26,834 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩27,075 | ₩27,350 | ₩26,800 | ₩27,083 | +0.03% | 4만 |
|---|
| 2026.06.17 | ₩28,191 | ₩28,328 | ₩27,334 | ₩27,334 | -3.04% | 1.3천 |
|---|
| 2026.06.16 | ₩28,435 | ₩28,824 | ₩27,981 | ₩27,981 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,851 | ₩29,159 | ₩28,408 | ₩28,501 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,196 | ₩27,658 | ₩27,196 | ₩27,358 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,889 | ₩26,677 | ₩25,447 | ₩26,677 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,425 | ₩26,425 | ₩25,058 | ₩25,058 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩27,082 | ₩27,082 | ₩25,273 | ₩26,008 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,619 | ₩27,296 | ₩26,619 | ₩26,901 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,470 | ₩27,470 | ₩24,804 | ₩25,521 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,980 | ₩28,154 | ₩27,752 | ₩27,921 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,810 | ₩29,038 | ₩28,274 | ₩28,321 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,963 | ₩29,963 | ₩28,824 | ₩28,884 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,681 | ₩30,660 | ₩29,681 | ₩30,326 | +2.17% | 5.1천 |
|---|
| 2026.05.29 | ₩29,923 | ₩30,485 | ₩29,413 | ₩30,406 | +1.62% | 3.5천 |
|---|
| 2026.05.28 | ₩29,085 | ₩30,150 | ₩28,810 | ₩30,146 | +3.65% | 1.2만 |
|---|
| 2026.05.27 | ₩29,521 | ₩29,951 | ₩29,507 | ₩29,951 | +1.46% | 4.6천 |
|---|
| 2026.05.26 | ₩29,923 | ₩30,291 | ₩29,732 | ₩29,732 | -0.64% | 3.6천 |
|---|
| 2026.05.22 | ₩29,708 | ₩30,043 | ₩29,475 | ₩29,475 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,918 | ₩29,687 | ₩28,918 | ₩29,687 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,480 | ₩29,601 | ₩29,125 | ₩29,125 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,692 | ₩28,489 | ₩27,692 | ₩28,353 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,918 | ₩28,918 | ₩27,926 | ₩28,469 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,434 | ₩29,655 | ₩29,199 | ₩29,543 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩30,016 | ₩31,182 | ₩29,856 | ₩31,080 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,191 | ₩30,266 | ₩30,043 | ₩30,266 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,775 | ₩30,645 | ₩29,681 | ₩30,645 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,552 | ₩32,214 | ₩30,552 | ₩32,000 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,177 | ₩30,857 | ₩30,177 | ₩30,857 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,593 | ₩30,593 | ₩29,789 | ₩30,209 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,995 | ₩31,289 | ₩30,690 | ₩31,289 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,882 | ₩29,964 | ₩29,574 | ₩29,964 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,891 | ₩29,239 | ₩28,891 | ₩29,133 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,516 | ₩28,931 | ₩28,408 | ₩28,676 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,881 | ₩27,799 | ₩26,760 | ₩27,799 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,149 | ₩27,149 | ₩26,145 | ₩26,338 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,948 | ₩27,323 | ₩26,948 | ₩27,194 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,475 | ₩28,475 | ₩27,925 | ₩27,925 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,199 | ₩29,199 | ₩28,340 | ₩28,340 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,978 | ₩29,092 | ₩28,556 | ₩28,670 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,186 | ₩30,164 | ₩26,800 | ₩29,326 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,449 | ₩28,609 | ₩27,779 | ₩27,779 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,462 | ₩28,710 | ₩27,819 | ₩28,710 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩28,006 | ₩29,119 | ₩28,006 | ₩28,659 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,318 | ₩26,930 | ₩25,809 | ₩26,930 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,558 | ₩26,425 | ₩25,558 | ₩26,402 | +3.30% | 2.7천 |
|---|
| 2026.04.14 | ₩26,063 | ₩26,372 | ₩25,744 | ₩25,744 | -1.22% | 3.2천 |
|---|
| 2026.04.13 | ₩23,263 | ₩24,764 | ₩23,263 | ₩24,764 | +6.45% | 2.2천 |
|---|
| 2026.04.10 | ₩23,799 | ₩23,960 | ₩23,751 | ₩23,879 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,491 | ₩24,134 | ₩23,491 | ₩23,671 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,718 | ₩23,732 | ₩23,397 | ₩23,701 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩22,070 | ₩22,168 | ₩21,749 | ₩22,168 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩22,043 | ₩22,707 | ₩22,043 | ₩22,504 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,891 | ₩21,900 | ₩20,891 | ₩21,900 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩22,084 | ₩22,486 | ₩21,936 | ₩21,963 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,226 | ₩21,946 | ₩20,837 | ₩21,946 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,920 | ₩21,920 | ₩20,194 | ₩20,697 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,909 | ₩21,909 | ₩21,427 | ₩21,561 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,450 | ₩23,584 | ₩22,472 | ₩22,499 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,745 | ₩23,745 | ₩23,562 | ₩23,562 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,584 | ₩23,645 | ₩22,539 | ₩22,834 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,330 | ₩23,946 | ₩23,209 | ₩23,504 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,879 | ₩23,879 | ₩22,834 | ₩22,857 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,745 | ₩24,080 | ₩23,424 | ₩24,005 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,132 | ₩25,132 | ₩24,107 | ₩24,147 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,554 | ₩25,916 | ₩25,474 | ₩25,715 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,648 | ₩25,943 | ₩25,594 | ₩25,702 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,273 | ₩25,648 | ₩24,750 | ₩24,750 | -2.07% | 6.2천 |
|---|
| 2026.03.12 | ₩23,705 | ₩24,469 | ₩23,705 | ₩23,933 | +0.96% | 5.1천 |
|---|
| 2026.03.11 | ₩25,393 | ₩25,393 | ₩24,710 | ₩24,739 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩25,085 | ₩25,286 | ₩24,898 | ₩24,951 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,187 | ₩24,362 | ₩23,692 | ₩23,692 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,777 | ₩24,991 | ₩24,280 | ₩24,280 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,970 | ₩25,970 | ₩24,969 | ₩25,515 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,166 | ₩26,264 | ₩25,166 | ₩26,137 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,388 | ₩24,589 | ₩23,799 | ₩24,174 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,241 | ₩25,434 | ₩24,241 | ₩25,112 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,750 | ₩24,750 | ₩23,919 | ₩24,134 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,179 | ₩25,179 | ₩24,281 | ₩24,683 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,817 | ₩25,353 | ₩24,442 | ₩25,078 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,794 | ₩23,745 | ₩22,794 | ₩23,678 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,598 | ₩23,604 | ₩22,834 | ₩22,834 | -3.24% | 6.8천 |
|---|
| 2026.02.20 | ₩24,134 | ₩24,603 | ₩23,424 | ₩23,866 | -1.11% | 5.6만 |
|---|
| 2026.02.19 | ₩23,182 | ₩24,013 | ₩23,182 | ₩23,988 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,134 | ₩24,268 | ₩23,665 | ₩23,859 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,335 | ₩24,375 | ₩23,584 | ₩23,772 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,919 | ₩26,318 | ₩23,799 | ₩24,589 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,439 | ₩25,447 | ₩23,491 | ₩23,558 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,944 | ₩25,045 | ₩24,067 | ₩24,335 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,460 | ₩25,903 | ₩25,326 | ₩25,326 | -0.53% | 6.4천 |
|---|
| 2026.02.09 | ₩25,099 | ₩26,063 | ₩25,018 | ₩25,889 | +3.15% | 9.4천 |
|---|
| 2026.02.06 | ₩24,415 | ₩25,608 | ₩24,040 | ₩25,608 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,496 | ₩24,603 | ₩22,432 | ₩22,439 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,532 | ₩26,532 | ₩25,021 | ₩25,715 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,819 | ₩28,020 | ₩26,144 | ₩27,095 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,502 | ₩28,636 | ₩27,903 | ₩27,939 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,212 | ₩29,936 | ₩28,864 | ₩29,279 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,794 | ₩30,794 | ₩29,521 | ₩29,915 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,992 | ₩32,013 | ₩31,571 | ₩31,745 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,410 | ₩32,328 | ₩31,142 | ₩32,040 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,397 | ₩31,859 | ₩30,887 | ₩30,981 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,531 | ₩32,615 | ₩31,289 | ₩32,021 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩32,120 | ₩32,321 | ₩31,681 | ₩32,154 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,160 | ₩33,427 | ₩30,800 | ₩32,589 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,227 | ₩32,884 | ₩31,779 | ₩31,919 | -0.96% | 2.8만 |
|---|
| 2026.01.16 | ₩33,608 | ₩34,465 | ₩33,527 | ₩34,266 | +1.96% | 9.8천 |
|---|
| 2026.01.15 | ₩34,264 | ₩34,479 | ₩33,567 | ₩33,567 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,291 | ₩35,310 | ₩34,291 | ₩34,728 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,326 | ₩33,782 | ₩33,113 | ₩33,648 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,308 | ₩33,165 | ₩32,234 | ₩33,165 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩33,031 | ₩33,031 | ₩32,000 | ₩32,000 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,879 | ₩33,098 | ₩31,879 | ₩32,837 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,656 | ₩32,737 | ₩32,335 | ₩32,375 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,366 | ₩33,366 | ₩29,949 | ₩32,737 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,839 | ₩33,306 | ₩31,839 | ₩33,259 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,413 | ₩30,845 | ₩29,105 | ₩30,589 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,239 | ₩29,266 | ₩28,715 | ₩28,772 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,574 | ₩31,319 | ₩28,660 | ₩29,226 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,539 | ₩31,099 | ₩28,542 | ₩29,681 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,847 | ₩31,035 | ₩30,177 | ₩30,353 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,700 | ₩30,857 | ₩30,258 | ₩30,857 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,343 | ₩31,584 | ₩30,325 | ₩30,780 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,696 | ₩33,112 | ₩31,611 | ₩31,624 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩31,021 | ₩33,139 | ₩30,465 | ₩31,953 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩31,062 | ₩31,678 | ₩30,365 | ₩30,392 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,799 | ₩32,134 | ₩30,219 | ₩30,219 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,445 | ₩31,504 | ₩30,445 | ₩31,058 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩33,139 | ₩33,139 | ₩30,713 | ₩30,713 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,484 | ₩35,122 | ₩33,279 | ₩33,286 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,836 | ₩34,700 | ₩33,381 | ₩34,700 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,452 | ₩35,493 | ₩34,452 | ₩35,163 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,862 | ₩35,846 | ₩33,541 | ₩35,082 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩34,117 | ₩34,760 | ₩33,380 | ₩34,238 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,774 | ₩34,827 | ₩33,621 | ₩34,002 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,559 | ₩35,501 | ₩34,559 | ₩35,350 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩35,015 | ₩35,484 | ₩34,238 | ₩35,079 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,693 | ₩35,792 | ₩33,827 | ₩33,827 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩34,063 | ₩34,795 | ₩33,112 | ₩34,795 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,310 | ₩37,195 | ₩35,310 | ₩36,181 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,774 | ₩34,885 | ₩32,774 | ₩34,367 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,187 | ₩33,387 | ₩31,531 | ₩32,536 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,874 | ₩32,790 | ₩30,874 | ₩32,790 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,847 | ₩30,847 | ₩29,065 | ₩30,212 | -2.06% | 1만 |
|---|
| 2025.11.20 | ₩32,897 | ₩33,344 | ₩30,626 | ₩30,727 | -6.60% | 11만 |
|---|
| 2025.11.19 | ₩32,924 | ₩33,125 | ₩31,079 | ₩31,429 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,361 | ₩33,529 | ₩32,214 | ₩33,366 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,206 | ₩33,769 | ₩31,423 | ₩32,148 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,728 | ₩34,707 | ₩33,060 | ₩33,669 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,851 | ₩37,078 | ₩33,983 | ₩34,586 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,584 | ₩39,584 | ₩37,388 | ₩37,943 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩40,000 | ₩40,000 | ₩38,566 | ₩38,925 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,626 | ₩42,626 | ₩40,696 | ₩41,017 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,531 | ₩40,867 | ₩38,587 | ₩40,867 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩42,113 | ₩42,113 | ₩40,532 | ₩40,763 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,988 | ₩44,087 | ₩42,546 | ₩43,749 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩43,175 | ₩44,703 | ₩42,291 | ₩42,323 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩46,056 | ₩46,713 | ₩44,221 | ₩45,277 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,628 | ₩45,949 | ₩44,355 | ₩45,220 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,762 | ₩45,762 | ₩44,269 | ₩44,269 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩47,021 | ₩47,397 | ₩45,922 | ₩46,485 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,871 | ₩49,232 | ₩47,025 | ₩47,025 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩49,179 | ₩49,464 | ₩48,442 | ₩49,009 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,469 | ₩48,469 | ₩46,932 | ₩47,604 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩44,040 | ₩45,764 | ₩44,040 | ₩45,305 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,351 | ₩46,418 | ₩42,937 | ₩43,825 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩48,040 | ₩48,917 | ₩47,222 | ₩47,301 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,428 | ₩50,613 | ₩48,428 | ₩49,066 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,212 | ₩46,820 | ₩45,212 | ₩46,757 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,801 | ₩50,801 | ₩47,263 | ₩47,276 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,854 | ₩52,261 | ₩49,996 | ₩51,442 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩47,155 | ₩50,981 | ₩47,048 | ₩50,391 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,643 | ₩49,693 | ₩44,891 | ₩49,693 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,715 | ₩51,591 | ₩46,901 | ₩47,088 | -5.28% | 1.7만 |
|---|