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 | ₩28,325 | ₩28,639 | ₩28,325 | ₩28,504 | +0.63% | 1.7천 |
| 2026.10.08 | ₩27,977 | ₩28,242 | ₩27,864 | ₩28,242 | +0.95% | 4.2천 |
| 2026.10.07 | ₩29,009 | ₩29,009 | ₩29,009 | ₩29,009 | 0.00% | 300 |
| 2026.10.06 | ₩30,436 | ₩30,436 | ₩30,181 | ₩30,181 | -0.84% | 400 |
| 2026.10.05 | ₩30,242 | ₩30,515 | ₩30,242 | ₩30,515 | +0.90% | 700 |
| 2026.10.02 | ₩30,002 | ₩30,285 | ₩30,002 | ₩30,285 | +0.94% | 1.7천 |
| 2026.10.01 | ₩29,875 | ₩30,396 | ₩29,868 | ₩30,353 | +1.60% | 1.7천 |
| 2026.09.30 | ₩29,976 | ₩29,976 | ₩29,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,976 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,031 | ₩31,031 | ₩30,322 | ₩30,322 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,830 | ₩31,031 | ₩30,404 | ₩30,494 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,405 | ₩31,405 | ₩31,047 | ₩31,047 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,258 | ₩31,873 | ₩31,258 | ₩31,605 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,461 | ₩32,654 | ₩31,855 | ₩31,855 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,394 | ₩32,501 | ₩32,140 | ₩32,451 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,512 | ₩32,092 | ₩31,512 | ₩32,092 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,719 | ₩30,416 | ₩28,719 | ₩30,369 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,835 | ₩27,835 | ₩27,835 | ₩27,835 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,888 | ₩26,888 | ₩26,447 | ₩26,679 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,449 | ₩27,449 | ₩27,088 | ₩27,190 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,171 | ₩28,415 | ₩27,877 | ₩28,415 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩27,997 | ₩27,997 | ₩27,996 | ₩27,996 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,596 | ₩27,709 | ₩27,439 | ₩27,439 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,779 | ₩28,779 | ₩28,117 | ₩28,117 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,358 | ₩28,705 | ₩28,037 | ₩28,438 | +0.28% | 1.8천 |
|---|
| 2026.09.04 | ₩28,819 | ₩28,999 | ₩28,819 | ₩28,975 | +0.54% | 900 |
|---|
| 2026.09.03 | ₩28,732 | ₩29,344 | ₩28,732 | ₩29,344 | +2.13% | 3.3천 |
|---|
| 2026.09.02 | ₩26,233 | ₩26,728 | ₩26,233 | ₩26,686 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩26,931 | ₩26,931 | ₩26,931 | ₩26,931 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,449 | ₩27,770 | ₩27,015 | ₩27,766 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,732 | ₩28,732 | ₩27,445 | ₩27,541 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,080 | ₩29,120 | ₩28,732 | ₩28,732 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,382 | ₩27,516 | ₩27,068 | ₩27,370 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,117 | ₩28,198 | ₩28,104 | ₩28,159 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩26,955 | ₩27,396 | ₩26,955 | ₩26,961 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,075 | ₩27,423 | ₩26,701 | ₩26,855 | -0.81% | 5.8천 |
|---|
| 2026.08.20 | ₩25,298 | ₩25,511 | ₩25,298 | ₩25,511 | +0.85% | 2.3천 |
|---|
| 2026.08.19 | ₩22,571 | ₩23,961 | ₩22,571 | ₩23,487 | +4.06% | 2.9천 |
|---|
| 2026.08.18 | ₩22,445 | ₩22,491 | ₩22,221 | ₩22,221 | -0.99% | 1.7천 |
|---|
| 2026.08.17 | ₩22,304 | ₩22,819 | ₩22,304 | ₩22,816 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,545 | ₩22,545 | ₩22,338 | ₩22,338 | -0.92% | 1.4천 |
|---|
| 2026.08.13 | ₩22,578 | ₩22,578 | ₩22,578 | ₩22,578 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩22,612 | ₩22,612 | ₩22,478 | ₩22,485 | -0.56% | 1천 |
|---|
| 2026.08.11 | ₩22,678 | ₩22,678 | ₩22,344 | ₩22,447 | -1.02% | 1.2천 |
|---|
| 2026.08.10 | ₩22,558 | ₩22,558 | ₩22,387 | ₩22,387 | -0.76% | 5.6천 |
|---|
| 2026.08.07 | ₩22,530 | ₩22,718 | ₩22,518 | ₩22,708 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,879 | ₩22,879 | ₩22,527 | ₩22,527 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,066 | ₩23,066 | ₩22,745 | ₩22,799 | -1.16% | 1만 |
|---|
| 2026.08.04 | ₩22,718 | ₩23,228 | ₩22,718 | ₩23,228 | +2.24% | 800 |
|---|
| 2026.08.03 | ₩22,538 | ₩23,066 | ₩22,538 | ₩23,015 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,358 | ₩22,523 | ₩22,358 | ₩22,523 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,598 | ₩23,360 | ₩22,598 | ₩23,333 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,585 | ₩22,585 | ₩21,556 | ₩21,556 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,171 | ₩22,692 | ₩22,050 | ₩22,498 | +1.48% | 1.4천 |
|---|
| 2026.07.27 | ₩23,761 | ₩23,761 | ₩22,986 | ₩23,226 | -2.25% | 2.7천 |
|---|
| 2026.07.24 | ₩23,213 | ₩23,507 | ₩23,069 | ₩23,069 | -0.62% | 2.1천 |
|---|
| 2026.07.23 | ₩24,082 | ₩24,082 | ₩23,894 | ₩23,936 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,135 | ₩24,549 | ₩24,135 | ₩24,492 | +1.48% | 1.9천 |
|---|
| 2026.07.21 | ₩24,215 | ₩24,656 | ₩24,215 | ₩24,656 | +1.82% | 2.5천 |
|---|
| 2026.07.20 | ₩23,360 | ₩23,721 | ₩23,233 | ₩23,487 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,531 | ₩22,772 | ₩22,531 | ₩22,545 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,387 | ₩23,440 | ₩23,033 | ₩23,033 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,282 | ₩24,282 | ₩23,874 | ₩23,874 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,774 | ₩23,848 | ₩23,574 | ₩23,781 | +0.03% | 1.4천 |
|---|
| 2026.07.13 | ₩23,173 | ₩23,173 | ₩23,079 | ₩23,117 | -0.24% | 3천 |
|---|
| 2026.07.10 | ₩24,255 | ₩24,255 | ₩23,841 | ₩23,881 | -1.54% | 3.5천 |
|---|
| 2026.07.09 | ₩24,128 | ₩24,255 | ₩24,001 | ₩24,001 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,507 | ₩23,534 | ₩23,039 | ₩23,506 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,563 | ₩24,563 | ₩23,821 | ₩23,821 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,148 | ₩24,890 | ₩24,148 | ₩24,890 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,217 | ₩25,217 | ₩23,881 | ₩23,907 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,213 | ₩24,442 | ₩23,947 | ₩23,947 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,427 | ₩23,634 | ₩23,253 | ₩23,514 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,576 | ₩24,576 | ₩23,507 | ₩24,477 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,480 | ₩24,349 | ₩22,916 | ₩22,916 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,763 | ₩24,763 | ₩23,707 | ₩23,747 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,445 | ₩25,445 | ₩24,309 | ₩24,670 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,247 | ₩26,814 | ₩25,966 | ₩26,019 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,703 | ₩28,365 | ₩26,761 | ₩26,761 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩27,002 | ₩27,276 | ₩26,728 | ₩27,010 | +0.03% | 4만 |
|---|
| 2026.06.17 | ₩28,115 | ₩28,251 | ₩27,259 | ₩27,259 | -3.04% | 1.3천 |
|---|
| 2026.06.16 | ₩28,358 | ₩28,746 | ₩27,905 | ₩27,905 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,772 | ₩29,080 | ₩28,331 | ₩28,423 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,122 | ₩27,583 | ₩27,122 | ₩27,284 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,819 | ₩26,605 | ₩25,378 | ₩26,605 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,353 | ₩26,353 | ₩24,990 | ₩24,990 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩27,008 | ₩27,008 | ₩25,204 | ₩25,938 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,547 | ₩27,222 | ₩26,547 | ₩26,828 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,396 | ₩27,396 | ₩24,736 | ₩25,451 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,904 | ₩28,077 | ₩27,676 | ₩27,845 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,732 | ₩28,959 | ₩28,198 | ₩28,244 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,881 | ₩29,881 | ₩28,746 | ₩28,806 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,601 | ₩30,576 | ₩29,601 | ₩30,244 | +2.17% | 5.1천 |
|---|
| 2026.05.29 | ₩29,841 | ₩30,403 | ₩29,334 | ₩30,324 | +1.62% | 3.5천 |
|---|
| 2026.05.28 | ₩29,006 | ₩30,069 | ₩28,732 | ₩30,065 | +3.65% | 1.2만 |
|---|
| 2026.05.27 | ₩29,440 | ₩29,869 | ₩29,427 | ₩29,869 | +1.46% | 4.6천 |
|---|
| 2026.05.26 | ₩29,841 | ₩30,209 | ₩29,652 | ₩29,652 | -0.64% | 3.6천 |
|---|
| 2026.05.22 | ₩29,628 | ₩29,962 | ₩29,395 | ₩29,395 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,839 | ₩29,606 | ₩28,839 | ₩29,606 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,400 | ₩29,521 | ₩29,046 | ₩29,046 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,616 | ₩28,411 | ₩27,616 | ₩28,276 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,839 | ₩28,839 | ₩27,850 | ₩28,391 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,354 | ₩29,574 | ₩29,120 | ₩29,463 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩29,935 | ₩31,098 | ₩29,775 | ₩30,996 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,109 | ₩30,183 | ₩29,962 | ₩30,183 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,694 | ₩30,562 | ₩29,601 | ₩30,562 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,469 | ₩32,127 | ₩30,469 | ₩31,913 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,095 | ₩30,773 | ₩30,095 | ₩30,773 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,510 | ₩30,510 | ₩29,708 | ₩30,127 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,910 | ₩31,204 | ₩30,607 | ₩31,204 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,801 | ₩29,883 | ₩29,494 | ₩29,883 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,812 | ₩29,160 | ₩28,812 | ₩29,054 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,438 | ₩28,852 | ₩28,331 | ₩28,599 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,808 | ₩27,723 | ₩26,688 | ₩27,723 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,075 | ₩27,075 | ₩26,074 | ₩26,267 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,875 | ₩27,249 | ₩26,875 | ₩27,120 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,398 | ₩28,398 | ₩27,849 | ₩27,849 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,120 | ₩29,120 | ₩28,263 | ₩28,263 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,899 | ₩29,013 | ₩28,478 | ₩28,592 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,106 | ₩30,082 | ₩26,728 | ₩29,247 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,371 | ₩28,532 | ₩27,703 | ₩27,703 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,385 | ₩28,632 | ₩27,743 | ₩28,632 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩27,930 | ₩29,040 | ₩27,930 | ₩28,581 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,247 | ₩26,857 | ₩25,739 | ₩26,857 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,489 | ₩26,353 | ₩25,489 | ₩26,331 | +3.30% | 2.7천 |
|---|
| 2026.04.14 | ₩25,993 | ₩26,300 | ₩25,675 | ₩25,675 | -1.22% | 3.2천 |
|---|
| 2026.04.13 | ₩23,200 | ₩24,696 | ₩23,200 | ₩24,696 | +6.45% | 2.2천 |
|---|
| 2026.04.10 | ₩23,734 | ₩23,894 | ₩23,686 | ₩23,814 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,427 | ₩24,068 | ₩23,427 | ₩23,607 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,654 | ₩23,667 | ₩23,333 | ₩23,637 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩22,010 | ₩22,108 | ₩21,689 | ₩22,108 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩21,983 | ₩22,645 | ₩21,983 | ₩22,443 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,834 | ₩21,840 | ₩20,834 | ₩21,840 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩22,024 | ₩22,424 | ₩21,877 | ₩21,903 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,168 | ₩21,886 | ₩20,781 | ₩21,886 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,861 | ₩21,861 | ₩20,139 | ₩20,640 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,850 | ₩21,850 | ₩21,369 | ₩21,502 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,387 | ₩23,520 | ₩22,411 | ₩22,438 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,681 | ₩23,681 | ₩23,498 | ₩23,498 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,520 | ₩23,580 | ₩22,478 | ₩22,772 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,266 | ₩23,881 | ₩23,146 | ₩23,440 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,814 | ₩23,814 | ₩22,772 | ₩22,795 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,681 | ₩24,015 | ₩23,360 | ₩23,940 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,064 | ₩25,064 | ₩24,041 | ₩24,082 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,485 | ₩25,846 | ₩25,405 | ₩25,645 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,578 | ₩25,872 | ₩25,525 | ₩25,632 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,204 | ₩25,578 | ₩24,683 | ₩24,683 | -2.07% | 6.2천 |
|---|
| 2026.03.12 | ₩23,641 | ₩24,402 | ₩23,641 | ₩23,868 | +0.96% | 5.1천 |
|---|
| 2026.03.11 | ₩25,324 | ₩25,324 | ₩24,643 | ₩24,672 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩25,017 | ₩25,217 | ₩24,830 | ₩24,883 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,122 | ₩24,295 | ₩23,627 | ₩23,627 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,710 | ₩24,923 | ₩24,214 | ₩24,214 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,899 | ₩25,899 | ₩24,901 | ₩25,446 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,097 | ₩26,193 | ₩25,097 | ₩26,066 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,322 | ₩24,523 | ₩23,734 | ₩24,108 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,175 | ₩25,364 | ₩24,175 | ₩25,044 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,683 | ₩24,683 | ₩23,854 | ₩24,068 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,111 | ₩25,111 | ₩24,215 | ₩24,616 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,750 | ₩25,284 | ₩24,376 | ₩25,010 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,732 | ₩23,681 | ₩22,732 | ₩23,614 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,534 | ₩23,540 | ₩22,772 | ₩22,772 | -3.24% | 6.8천 |
|---|
| 2026.02.20 | ₩24,068 | ₩24,536 | ₩23,360 | ₩23,801 | -1.11% | 5.6만 |
|---|
| 2026.02.19 | ₩23,119 | ₩23,948 | ₩23,119 | ₩23,923 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,068 | ₩24,202 | ₩23,600 | ₩23,794 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,269 | ₩24,309 | ₩23,520 | ₩23,707 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,854 | ₩26,247 | ₩23,734 | ₩24,523 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,373 | ₩25,378 | ₩23,427 | ₩23,494 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,877 | ₩24,977 | ₩24,001 | ₩24,269 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,391 | ₩25,832 | ₩25,258 | ₩25,258 | -0.53% | 6.4천 |
|---|
| 2026.02.09 | ₩25,030 | ₩25,993 | ₩24,950 | ₩25,819 | +3.15% | 9.4천 |
|---|
| 2026.02.06 | ₩24,349 | ₩25,538 | ₩23,975 | ₩25,538 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,429 | ₩24,536 | ₩22,371 | ₩22,378 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,460 | ₩26,460 | ₩24,953 | ₩25,645 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,743 | ₩27,944 | ₩26,073 | ₩27,022 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,425 | ₩28,558 | ₩27,827 | ₩27,864 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,133 | ₩29,855 | ₩28,786 | ₩29,200 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,710 | ₩30,710 | ₩29,440 | ₩29,833 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,905 | ₩31,926 | ₩31,485 | ₩31,659 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,325 | ₩32,240 | ₩31,057 | ₩31,953 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,311 | ₩31,772 | ₩30,804 | ₩30,897 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,445 | ₩32,526 | ₩31,204 | ₩31,934 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩32,033 | ₩32,233 | ₩31,595 | ₩32,066 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,073 | ₩33,336 | ₩30,717 | ₩32,501 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,140 | ₩32,795 | ₩31,692 | ₩31,833 | -0.96% | 2.8만 |
|---|
| 2026.01.16 | ₩33,516 | ₩34,372 | ₩33,436 | ₩34,173 | +1.96% | 9.8천 |
|---|
| 2026.01.15 | ₩34,171 | ₩34,385 | ₩33,476 | ₩33,476 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,198 | ₩35,214 | ₩34,198 | ₩34,634 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,236 | ₩33,690 | ₩33,023 | ₩33,557 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,220 | ₩33,075 | ₩32,147 | ₩33,075 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩32,942 | ₩32,942 | ₩31,913 | ₩31,913 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,792 | ₩33,009 | ₩31,792 | ₩32,748 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,568 | ₩32,648 | ₩32,247 | ₩32,287 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,276 | ₩33,276 | ₩29,868 | ₩32,648 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,752 | ₩33,216 | ₩31,752 | ₩33,169 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,334 | ₩30,761 | ₩29,026 | ₩30,506 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,160 | ₩29,187 | ₩28,637 | ₩28,693 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,494 | ₩31,234 | ₩28,582 | ₩29,146 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,456 | ₩31,015 | ₩28,465 | ₩29,601 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,763 | ₩30,951 | ₩30,095 | ₩30,270 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,616 | ₩30,773 | ₩30,175 | ₩30,773 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,258 | ₩31,498 | ₩30,242 | ₩30,697 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,608 | ₩33,022 | ₩31,525 | ₩31,539 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩30,937 | ₩33,049 | ₩30,383 | ₩31,866 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩30,977 | ₩31,592 | ₩30,282 | ₩30,309 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,712 | ₩32,046 | ₩30,137 | ₩30,137 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,363 | ₩31,418 | ₩30,363 | ₩30,973 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩33,049 | ₩33,049 | ₩30,630 | ₩30,630 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,390 | ₩35,027 | ₩33,189 | ₩33,196 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,744 | ₩34,606 | ₩33,291 | ₩34,606 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,358 | ₩35,397 | ₩34,358 | ₩35,068 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,770 | ₩35,748 | ₩33,450 | ₩34,986 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩34,024 | ₩34,666 | ₩33,289 | ₩34,145 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,679 | ₩34,733 | ₩33,530 | ₩33,909 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,465 | ₩35,405 | ₩34,465 | ₩35,254 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩34,920 | ₩35,387 | ₩34,145 | ₩34,984 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,599 | ₩35,695 | ₩33,736 | ₩33,736 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩33,971 | ₩34,700 | ₩33,022 | ₩34,700 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,214 | ₩37,094 | ₩35,214 | ₩36,082 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,685 | ₩34,790 | ₩32,685 | ₩34,274 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,100 | ₩33,296 | ₩31,445 | ₩32,447 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,790 | ₩32,701 | ₩30,790 | ₩32,701 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,763 | ₩30,763 | ₩28,986 | ₩30,130 | -2.06% | 1만 |
|---|
| 2025.11.20 | ₩32,808 | ₩33,253 | ₩30,543 | ₩30,643 | -6.60% | 11만 |
|---|
| 2025.11.19 | ₩32,835 | ₩33,035 | ₩30,995 | ₩31,343 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,274 | ₩33,438 | ₩32,127 | ₩33,276 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,115 | ₩33,677 | ₩31,338 | ₩32,061 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,637 | ₩34,612 | ₩32,970 | ₩33,578 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,750 | ₩36,978 | ₩33,891 | ₩34,492 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,477 | ₩39,477 | ₩37,286 | ₩37,840 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩39,891 | ₩39,891 | ₩38,461 | ₩38,819 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,510 | ₩42,510 | ₩40,586 | ₩40,905 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,423 | ₩40,756 | ₩38,482 | ₩40,756 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩41,998 | ₩41,998 | ₩40,421 | ₩40,653 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,871 | ₩43,967 | ₩42,430 | ₩43,630 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩43,058 | ₩44,582 | ₩42,176 | ₩42,208 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩45,931 | ₩46,586 | ₩44,101 | ₩45,154 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,504 | ₩45,824 | ₩44,234 | ₩45,097 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,637 | ₩45,637 | ₩44,149 | ₩44,149 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩46,894 | ₩47,268 | ₩45,798 | ₩46,359 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,738 | ₩49,099 | ₩46,898 | ₩46,898 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩49,045 | ₩49,330 | ₩48,310 | ₩48,875 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,337 | ₩48,337 | ₩46,804 | ₩47,475 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩43,920 | ₩45,640 | ₩43,920 | ₩45,182 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,225 | ₩46,292 | ₩42,820 | ₩43,706 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩47,909 | ₩48,785 | ₩47,094 | ₩47,173 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,297 | ₩50,475 | ₩48,297 | ₩48,933 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,089 | ₩46,693 | ₩45,089 | ₩46,630 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,664 | ₩50,664 | ₩47,134 | ₩47,147 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,716 | ₩52,119 | ₩49,860 | ₩51,302 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩47,027 | ₩50,843 | ₩46,920 | ₩50,255 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,511 | ₩49,558 | ₩44,769 | ₩49,558 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,580 | ₩51,451 | ₩46,773 | ₩46,960 | -5.28% | 1.7만 |
|---|