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 | ₩28,314 | ₩28,628 | ₩28,314 | ₩28,493 | +0.63% | 1.7천 |
| 2026.10.08 | ₩27,967 | ₩28,231 | ₩27,853 | ₩28,231 | +0.95% | 4.2천 |
| 2026.10.07 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 300 |
| 2026.10.06 | ₩30,425 | ₩30,425 | ₩30,170 | ₩30,170 | -0.84% | 400 |
| 2026.10.05 | ₩30,231 | ₩30,503 | ₩30,231 | ₩30,503 | +0.90% | 700 |
| 2026.10.02 | ₩29,991 | ₩30,274 | ₩29,991 | ₩30,274 | +0.94% | 1.7천 |
| 2026.10.01 | ₩29,864 | ₩30,385 | ₩29,857 | ₩30,342 | +1.60% | 1.7천 |
| 2026.09.30 | ₩29,965 | ₩29,965 | ₩29,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,965 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,019 | ₩31,019 | ₩30,311 | ₩30,311 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,819 | ₩31,019 | ₩30,393 | ₩30,482 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,393 | ₩31,393 | ₩31,035 | ₩31,035 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,246 | ₩31,861 | ₩31,246 | ₩31,594 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,449 | ₩32,642 | ₩31,843 | ₩31,843 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,382 | ₩32,489 | ₩32,128 | ₩32,439 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,500 | ₩32,080 | ₩31,500 | ₩32,080 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,708 | ₩30,405 | ₩28,708 | ₩30,358 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,825 | ₩27,825 | ₩27,825 | ₩27,825 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,878 | ₩26,878 | ₩26,437 | ₩26,670 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,439 | ₩27,439 | ₩27,078 | ₩27,180 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,160 | ₩28,405 | ₩27,866 | ₩28,405 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩27,987 | ₩27,987 | ₩27,985 | ₩27,985 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,586 | ₩27,698 | ₩27,428 | ₩27,428 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,768 | ₩28,768 | ₩28,107 | ₩28,107 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,347 | ₩28,695 | ₩28,027 | ₩28,428 | +0.28% | 1.8천 |
|---|
| 2026.09.04 | ₩28,808 | ₩28,989 | ₩28,808 | ₩28,965 | +0.54% | 900 |
|---|
| 2026.09.03 | ₩28,721 | ₩29,333 | ₩28,721 | ₩29,333 | +2.13% | 3.3천 |
|---|
| 2026.09.02 | ₩26,223 | ₩26,718 | ₩26,223 | ₩26,676 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩26,921 | ₩26,921 | ₩26,921 | ₩26,921 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,439 | ₩27,760 | ₩27,005 | ₩27,756 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,721 | ₩28,721 | ₩27,435 | ₩27,531 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,069 | ₩29,109 | ₩28,721 | ₩28,721 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,372 | ₩27,506 | ₩27,058 | ₩27,360 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,107 | ₩28,187 | ₩28,094 | ₩28,148 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩26,945 | ₩27,386 | ₩26,945 | ₩26,951 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,065 | ₩27,412 | ₩26,691 | ₩26,845 | -0.81% | 5.8천 |
|---|
| 2026.08.20 | ₩25,288 | ₩25,502 | ₩25,288 | ₩25,502 | +0.85% | 2.3천 |
|---|
| 2026.08.19 | ₩22,563 | ₩23,952 | ₩22,563 | ₩23,478 | +4.06% | 2.9천 |
|---|
| 2026.08.18 | ₩22,436 | ₩22,483 | ₩22,213 | ₩22,213 | -0.99% | 1.7천 |
|---|
| 2026.08.17 | ₩22,296 | ₩22,810 | ₩22,296 | ₩22,807 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,536 | ₩22,536 | ₩22,329 | ₩22,329 | -0.92% | 1.4천 |
|---|
| 2026.08.13 | ₩22,570 | ₩22,570 | ₩22,570 | ₩22,570 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩22,603 | ₩22,603 | ₩22,470 | ₩22,476 | -0.56% | 1천 |
|---|
| 2026.08.11 | ₩22,670 | ₩22,670 | ₩22,336 | ₩22,439 | -1.02% | 1.2천 |
|---|
| 2026.08.10 | ₩22,550 | ₩22,550 | ₩22,379 | ₩22,379 | -0.76% | 5.6천 |
|---|
| 2026.08.07 | ₩22,522 | ₩22,710 | ₩22,510 | ₩22,699 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,870 | ₩22,870 | ₩22,519 | ₩22,519 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,057 | ₩23,057 | ₩22,737 | ₩22,790 | -1.16% | 1만 |
|---|
| 2026.08.04 | ₩22,710 | ₩23,219 | ₩22,710 | ₩23,219 | +2.24% | 800 |
|---|
| 2026.08.03 | ₩22,530 | ₩23,057 | ₩22,530 | ₩23,007 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,349 | ₩22,515 | ₩22,349 | ₩22,515 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,590 | ₩23,351 | ₩22,590 | ₩23,324 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,576 | ₩22,576 | ₩21,548 | ₩21,548 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,162 | ₩22,683 | ₩22,042 | ₩22,490 | +1.48% | 1.4천 |
|---|
| 2026.07.27 | ₩23,752 | ₩23,752 | ₩22,977 | ₩23,218 | -2.25% | 2.7천 |
|---|
| 2026.07.24 | ₩23,204 | ₩23,498 | ₩23,060 | ₩23,060 | -0.62% | 2.1천 |
|---|
| 2026.07.23 | ₩24,073 | ₩24,073 | ₩23,886 | ₩23,927 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,126 | ₩24,540 | ₩24,126 | ₩24,483 | +1.48% | 1.9천 |
|---|
| 2026.07.21 | ₩24,206 | ₩24,647 | ₩24,206 | ₩24,647 | +1.82% | 2.5천 |
|---|
| 2026.07.20 | ₩23,351 | ₩23,712 | ₩23,224 | ₩23,478 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,523 | ₩22,763 | ₩22,523 | ₩22,536 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,378 | ₩23,431 | ₩23,024 | ₩23,024 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,273 | ₩24,273 | ₩23,865 | ₩23,865 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,765 | ₩23,839 | ₩23,565 | ₩23,772 | +0.03% | 1.4천 |
|---|
| 2026.07.13 | ₩23,164 | ₩23,164 | ₩23,071 | ₩23,108 | -0.24% | 3천 |
|---|
| 2026.07.10 | ₩24,246 | ₩24,246 | ₩23,832 | ₩23,872 | -1.54% | 3.5천 |
|---|
| 2026.07.09 | ₩24,119 | ₩24,246 | ₩23,992 | ₩23,992 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,498 | ₩23,525 | ₩23,031 | ₩23,497 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,553 | ₩24,553 | ₩23,812 | ₩23,812 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,139 | ₩24,881 | ₩24,139 | ₩24,881 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,208 | ₩25,208 | ₩23,872 | ₩23,898 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,203 | ₩24,433 | ₩23,938 | ₩23,938 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,418 | ₩23,625 | ₩23,244 | ₩23,505 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,567 | ₩24,567 | ₩23,498 | ₩24,468 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,471 | ₩24,340 | ₩22,908 | ₩22,908 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,754 | ₩24,754 | ₩23,699 | ₩23,739 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,435 | ₩25,435 | ₩24,300 | ₩24,660 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,237 | ₩26,804 | ₩25,956 | ₩26,010 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,693 | ₩28,354 | ₩26,751 | ₩26,751 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩26,991 | ₩27,265 | ₩26,718 | ₩26,999 | +0.03% | 4만 |
|---|
| 2026.06.17 | ₩28,104 | ₩28,241 | ₩27,249 | ₩27,249 | -3.04% | 1.3천 |
|---|
| 2026.06.16 | ₩28,347 | ₩28,735 | ₩27,895 | ₩27,895 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,761 | ₩29,069 | ₩28,321 | ₩28,413 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,112 | ₩27,573 | ₩27,112 | ₩27,273 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,809 | ₩26,595 | ₩25,368 | ₩26,595 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,344 | ₩26,344 | ₩24,981 | ₩24,981 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩26,998 | ₩26,998 | ₩25,195 | ₩25,928 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,537 | ₩27,212 | ₩26,537 | ₩26,818 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,386 | ₩27,386 | ₩24,727 | ₩25,442 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,893 | ₩28,067 | ₩27,666 | ₩27,834 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,721 | ₩28,949 | ₩28,187 | ₩28,234 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,870 | ₩29,870 | ₩28,735 | ₩28,795 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,590 | ₩30,565 | ₩29,590 | ₩30,232 | +2.17% | 5.1천 |
|---|
| 2026.05.29 | ₩29,830 | ₩30,391 | ₩29,323 | ₩30,312 | +1.62% | 3.5천 |
|---|
| 2026.05.28 | ₩28,995 | ₩30,057 | ₩28,721 | ₩30,053 | +3.65% | 1.2만 |
|---|
| 2026.05.27 | ₩29,429 | ₩29,858 | ₩29,416 | ₩29,858 | +1.46% | 4.6천 |
|---|
| 2026.05.26 | ₩29,830 | ₩30,198 | ₩29,641 | ₩29,641 | -0.64% | 3.6천 |
|---|
| 2026.05.22 | ₩29,616 | ₩29,950 | ₩29,384 | ₩29,384 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,828 | ₩29,595 | ₩28,828 | ₩29,595 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,389 | ₩29,510 | ₩29,035 | ₩29,035 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,606 | ₩28,401 | ₩27,606 | ₩28,266 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,828 | ₩28,828 | ₩27,840 | ₩28,381 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,343 | ₩29,563 | ₩29,109 | ₩29,452 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩29,924 | ₩31,086 | ₩29,763 | ₩30,984 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,097 | ₩30,172 | ₩29,950 | ₩30,172 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,683 | ₩30,550 | ₩29,590 | ₩30,550 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,458 | ₩32,115 | ₩30,458 | ₩31,901 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,084 | ₩30,761 | ₩30,084 | ₩30,761 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,498 | ₩30,498 | ₩29,697 | ₩30,116 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,899 | ₩31,193 | ₩30,596 | ₩31,193 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,790 | ₩29,872 | ₩29,483 | ₩29,872 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,802 | ₩29,149 | ₩28,802 | ₩29,043 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,428 | ₩28,842 | ₩28,321 | ₩28,588 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,798 | ₩27,713 | ₩26,678 | ₩27,713 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,065 | ₩27,065 | ₩26,064 | ₩26,257 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,865 | ₩27,239 | ₩26,865 | ₩27,110 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,387 | ₩28,387 | ₩27,838 | ₩27,838 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,109 | ₩29,109 | ₩28,253 | ₩28,253 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,888 | ₩29,002 | ₩28,468 | ₩28,581 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,095 | ₩30,071 | ₩26,718 | ₩29,236 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,361 | ₩28,521 | ₩27,693 | ₩27,693 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,374 | ₩28,621 | ₩27,733 | ₩28,621 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩27,920 | ₩29,029 | ₩27,920 | ₩28,570 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,237 | ₩26,847 | ₩25,729 | ₩26,847 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,479 | ₩26,344 | ₩25,479 | ₩26,321 | +3.30% | 2.7천 |
|---|
| 2026.04.14 | ₩25,983 | ₩26,290 | ₩25,665 | ₩25,665 | -1.22% | 3.2천 |
|---|
| 2026.04.13 | ₩23,191 | ₩24,687 | ₩23,191 | ₩24,687 | +6.45% | 2.2천 |
|---|
| 2026.04.10 | ₩23,725 | ₩23,886 | ₩23,677 | ₩23,805 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,418 | ₩24,059 | ₩23,418 | ₩23,598 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,645 | ₩23,658 | ₩23,324 | ₩23,628 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩22,002 | ₩22,099 | ₩21,681 | ₩22,099 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩21,975 | ₩22,636 | ₩21,975 | ₩22,435 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,826 | ₩21,832 | ₩20,826 | ₩21,832 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩22,015 | ₩22,416 | ₩21,868 | ₩21,895 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,160 | ₩21,878 | ₩20,773 | ₩21,878 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,852 | ₩21,852 | ₩20,132 | ₩20,633 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,842 | ₩21,842 | ₩21,361 | ₩21,494 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,378 | ₩23,511 | ₩22,403 | ₩22,429 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,672 | ₩23,672 | ₩23,489 | ₩23,489 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,511 | ₩23,572 | ₩22,470 | ₩22,763 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,258 | ₩23,872 | ₩23,137 | ₩23,431 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,805 | ₩23,805 | ₩22,763 | ₩22,786 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,672 | ₩24,006 | ₩23,351 | ₩23,931 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,054 | ₩25,054 | ₩24,032 | ₩24,073 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,475 | ₩25,836 | ₩25,395 | ₩25,636 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,569 | ₩25,863 | ₩25,515 | ₩25,622 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,195 | ₩25,569 | ₩24,674 | ₩24,674 | -2.07% | 6.2천 |
|---|
| 2026.03.12 | ₩23,632 | ₩24,393 | ₩23,632 | ₩23,859 | +0.96% | 5.1천 |
|---|
| 2026.03.11 | ₩25,315 | ₩25,315 | ₩24,634 | ₩24,663 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩25,008 | ₩25,208 | ₩24,821 | ₩24,874 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,113 | ₩24,286 | ₩23,618 | ₩23,618 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,700 | ₩24,914 | ₩24,205 | ₩24,205 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,889 | ₩25,889 | ₩24,891 | ₩25,436 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,088 | ₩26,183 | ₩25,088 | ₩26,056 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,313 | ₩24,513 | ₩23,725 | ₩24,099 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,166 | ₩25,355 | ₩24,166 | ₩25,034 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,674 | ₩24,674 | ₩23,845 | ₩24,059 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,101 | ₩25,101 | ₩24,206 | ₩24,607 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,740 | ₩25,275 | ₩24,366 | ₩25,001 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,723 | ₩23,672 | ₩22,723 | ₩23,605 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,525 | ₩23,532 | ₩22,763 | ₩22,763 | -3.24% | 6.8천 |
|---|
| 2026.02.20 | ₩24,059 | ₩24,527 | ₩23,351 | ₩23,792 | -1.11% | 5.6만 |
|---|
| 2026.02.19 | ₩23,111 | ₩23,939 | ₩23,111 | ₩23,914 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,059 | ₩24,193 | ₩23,592 | ₩23,785 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,260 | ₩24,300 | ₩23,511 | ₩23,699 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,845 | ₩26,237 | ₩23,725 | ₩24,513 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,364 | ₩25,368 | ₩23,418 | ₩23,485 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,867 | ₩24,968 | ₩23,992 | ₩24,260 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,382 | ₩25,823 | ₩25,248 | ₩25,248 | -0.53% | 6.4천 |
|---|
| 2026.02.09 | ₩25,021 | ₩25,983 | ₩24,941 | ₩25,809 | +3.15% | 9.4천 |
|---|
| 2026.02.06 | ₩24,340 | ₩25,529 | ₩23,966 | ₩25,529 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,420 | ₩24,527 | ₩22,363 | ₩22,369 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,450 | ₩26,450 | ₩24,944 | ₩25,636 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,733 | ₩27,933 | ₩26,063 | ₩27,011 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,414 | ₩28,548 | ₩27,817 | ₩27,853 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,122 | ₩29,844 | ₩28,775 | ₩29,189 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,699 | ₩30,699 | ₩29,429 | ₩29,822 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,893 | ₩31,914 | ₩31,473 | ₩31,647 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,313 | ₩32,228 | ₩31,046 | ₩31,941 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,300 | ₩31,761 | ₩30,792 | ₩30,886 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,433 | ₩32,514 | ₩31,193 | ₩31,922 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩32,021 | ₩32,221 | ₩31,583 | ₩32,054 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,061 | ₩33,324 | ₩30,705 | ₩32,489 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,128 | ₩32,782 | ₩31,680 | ₩31,821 | -0.96% | 2.8만 |
|---|
| 2026.01.16 | ₩33,504 | ₩34,359 | ₩33,424 | ₩34,160 | +1.96% | 9.8천 |
|---|
| 2026.01.15 | ₩34,158 | ₩34,372 | ₩33,464 | ₩33,464 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,185 | ₩35,200 | ₩34,185 | ₩34,621 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,223 | ₩33,678 | ₩33,011 | ₩33,544 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,208 | ₩33,063 | ₩32,135 | ₩33,063 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩32,929 | ₩32,929 | ₩31,901 | ₩31,901 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,781 | ₩32,996 | ₩31,781 | ₩32,736 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,555 | ₩32,636 | ₩32,235 | ₩32,275 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,263 | ₩33,263 | ₩29,857 | ₩32,636 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,741 | ₩33,203 | ₩31,741 | ₩33,157 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,323 | ₩30,749 | ₩29,015 | ₩30,494 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,149 | ₩29,176 | ₩28,627 | ₩28,683 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,483 | ₩31,222 | ₩28,572 | ₩29,136 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,445 | ₩31,003 | ₩28,454 | ₩29,590 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,752 | ₩30,939 | ₩30,084 | ₩30,259 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,605 | ₩30,761 | ₩30,164 | ₩30,761 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,246 | ₩31,487 | ₩30,231 | ₩30,685 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,595 | ₩33,010 | ₩31,513 | ₩31,527 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩30,926 | ₩33,036 | ₩30,371 | ₩31,854 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩30,966 | ₩31,580 | ₩30,271 | ₩30,298 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,700 | ₩32,034 | ₩30,125 | ₩30,125 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,351 | ₩31,407 | ₩30,351 | ₩30,962 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩33,036 | ₩33,036 | ₩30,618 | ₩30,618 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,378 | ₩35,013 | ₩33,177 | ₩33,183 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,731 | ₩34,593 | ₩33,278 | ₩34,593 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,345 | ₩35,383 | ₩34,345 | ₩35,055 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,758 | ₩35,735 | ₩33,437 | ₩34,973 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩34,012 | ₩34,653 | ₩33,277 | ₩34,132 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,666 | ₩34,720 | ₩33,517 | ₩33,897 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,452 | ₩35,391 | ₩34,452 | ₩35,241 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩34,907 | ₩35,374 | ₩34,132 | ₩34,971 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,586 | ₩35,681 | ₩33,723 | ₩33,723 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩33,958 | ₩34,687 | ₩33,010 | ₩34,687 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,200 | ₩37,080 | ₩35,200 | ₩36,069 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,673 | ₩34,777 | ₩32,673 | ₩34,261 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,088 | ₩33,283 | ₩31,433 | ₩32,435 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,779 | ₩32,689 | ₩30,779 | ₩32,689 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,752 | ₩30,752 | ₩28,975 | ₩30,119 | -2.06% | 1만 |
|---|
| 2025.11.20 | ₩32,796 | ₩33,241 | ₩30,532 | ₩30,632 | -6.60% | 11만 |
|---|
| 2025.11.19 | ₩32,823 | ₩33,023 | ₩30,983 | ₩31,332 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,262 | ₩33,425 | ₩32,115 | ₩33,263 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,103 | ₩33,664 | ₩31,326 | ₩32,049 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,624 | ₩34,599 | ₩32,957 | ₩33,565 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,737 | ₩36,964 | ₩33,878 | ₩34,479 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,462 | ₩39,462 | ₩37,272 | ₩37,825 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩39,876 | ₩39,876 | ₩38,447 | ₩38,805 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,494 | ₩42,494 | ₩40,571 | ₩40,890 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,408 | ₩40,740 | ₩38,468 | ₩40,740 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩41,983 | ₩41,983 | ₩40,406 | ₩40,637 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,855 | ₩43,950 | ₩42,414 | ₩43,614 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩43,042 | ₩44,565 | ₩42,160 | ₩42,192 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩45,914 | ₩46,569 | ₩44,084 | ₩45,137 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,487 | ₩45,807 | ₩44,218 | ₩45,081 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,620 | ₩45,620 | ₩44,132 | ₩44,132 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩46,876 | ₩47,250 | ₩45,781 | ₩46,342 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,720 | ₩49,080 | ₩46,880 | ₩46,880 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩49,027 | ₩49,311 | ₩48,292 | ₩48,857 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,319 | ₩48,319 | ₩46,787 | ₩47,457 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩43,904 | ₩45,623 | ₩43,904 | ₩45,165 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,208 | ₩46,275 | ₩42,804 | ₩43,690 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩47,891 | ₩48,766 | ₩47,076 | ₩47,155 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,279 | ₩50,456 | ₩48,279 | ₩48,915 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,073 | ₩46,676 | ₩45,073 | ₩46,613 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,645 | ₩50,645 | ₩47,116 | ₩47,130 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,697 | ₩52,099 | ₩49,842 | ₩51,283 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩47,010 | ₩50,824 | ₩46,903 | ₩50,236 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,492 | ₩49,540 | ₩44,752 | ₩49,540 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,561 | ₩51,431 | ₩46,756 | ₩46,943 | -5.28% | 1.7만 |
|---|