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 | ₩28,327 | ₩28,641 | ₩28,327 | ₩28,506 | +0.63% | 1.7천 |
| 2026.10.08 | ₩27,979 | ₩28,244 | ₩27,866 | ₩28,244 | +0.95% | 4.2천 |
| 2026.10.07 | ₩29,011 | ₩29,011 | ₩29,011 | ₩29,011 | 0.00% | 300 |
| 2026.10.06 | ₩30,438 | ₩30,438 | ₩30,183 | ₩30,183 | -0.84% | 400 |
| 2026.10.05 | ₩30,245 | ₩30,517 | ₩30,245 | ₩30,517 | +0.90% | 700 |
| 2026.10.02 | ₩30,004 | ₩30,287 | ₩30,004 | ₩30,287 | +0.94% | 1.7천 |
| 2026.10.01 | ₩29,877 | ₩30,398 | ₩29,870 | ₩30,355 | +1.60% | 1.7천 |
| 2026.09.30 | ₩29,979 | ₩29,979 | ₩29,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,979 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,033 | ₩31,033 | ₩30,325 | ₩30,325 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,833 | ₩31,033 | ₩30,406 | ₩30,496 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,407 | ₩31,407 | ₩31,049 | ₩31,049 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,260 | ₩31,875 | ₩31,260 | ₩31,608 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,463 | ₩32,657 | ₩31,858 | ₩31,858 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,396 | ₩32,503 | ₩32,142 | ₩32,454 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,514 | ₩32,094 | ₩31,514 | ₩32,094 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,721 | ₩30,418 | ₩28,721 | ₩30,372 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,838 | ₩27,838 | ₩27,838 | ₩27,838 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,890 | ₩26,890 | ₩26,449 | ₩26,681 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,451 | ₩27,451 | ₩27,090 | ₩27,192 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,173 | ₩28,418 | ₩27,879 | ₩28,418 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩27,999 | ₩27,999 | ₩27,998 | ₩27,998 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,598 | ₩27,711 | ₩27,441 | ₩27,441 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,781 | ₩28,781 | ₩28,120 | ₩28,120 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,360 | ₩28,708 | ₩28,039 | ₩28,440 | +0.28% | 1.8천 |
|---|
| 2026.09.04 | ₩28,821 | ₩29,002 | ₩28,821 | ₩28,978 | +0.54% | 900 |
|---|
| 2026.09.03 | ₩28,734 | ₩29,346 | ₩28,734 | ₩29,346 | +2.13% | 3.3천 |
|---|
| 2026.09.02 | ₩26,235 | ₩26,730 | ₩26,235 | ₩26,688 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩26,933 | ₩26,933 | ₩26,933 | ₩26,933 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,451 | ₩27,772 | ₩27,017 | ₩27,768 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,734 | ₩28,734 | ₩27,447 | ₩27,544 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,082 | ₩29,122 | ₩28,734 | ₩28,734 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,384 | ₩27,518 | ₩27,070 | ₩27,372 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,120 | ₩28,200 | ₩28,106 | ₩28,161 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩26,957 | ₩27,398 | ₩26,957 | ₩26,963 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,077 | ₩27,425 | ₩26,703 | ₩26,857 | -0.81% | 5.8천 |
|---|
| 2026.08.20 | ₩25,300 | ₩25,513 | ₩25,300 | ₩25,513 | +0.85% | 2.3천 |
|---|
| 2026.08.19 | ₩22,573 | ₩23,963 | ₩22,573 | ₩23,489 | +4.06% | 2.9천 |
|---|
| 2026.08.18 | ₩22,446 | ₩22,493 | ₩22,223 | ₩22,223 | -0.99% | 1.7천 |
|---|
| 2026.08.17 | ₩22,306 | ₩22,820 | ₩22,306 | ₩22,818 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,546 | ₩22,546 | ₩22,339 | ₩22,339 | -0.92% | 1.4천 |
|---|
| 2026.08.13 | ₩22,580 | ₩22,580 | ₩22,580 | ₩22,580 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩22,613 | ₩22,613 | ₩22,480 | ₩22,486 | -0.56% | 1천 |
|---|
| 2026.08.11 | ₩22,680 | ₩22,680 | ₩22,346 | ₩22,449 | -1.02% | 1.2천 |
|---|
| 2026.08.10 | ₩22,560 | ₩22,560 | ₩22,389 | ₩22,389 | -0.76% | 5.6천 |
|---|
| 2026.08.07 | ₩22,532 | ₩22,720 | ₩22,520 | ₩22,709 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,881 | ₩22,881 | ₩22,529 | ₩22,529 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,068 | ₩23,068 | ₩22,747 | ₩22,800 | -1.16% | 1만 |
|---|
| 2026.08.04 | ₩22,720 | ₩23,229 | ₩22,720 | ₩23,229 | +2.24% | 800 |
|---|
| 2026.08.03 | ₩22,540 | ₩23,068 | ₩22,540 | ₩23,017 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,359 | ₩22,525 | ₩22,359 | ₩22,525 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,600 | ₩23,362 | ₩22,600 | ₩23,335 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,587 | ₩22,587 | ₩21,557 | ₩21,557 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,172 | ₩22,693 | ₩22,052 | ₩22,500 | +1.48% | 1.4천 |
|---|
| 2026.07.27 | ₩23,763 | ₩23,763 | ₩22,987 | ₩23,228 | -2.25% | 2.7천 |
|---|
| 2026.07.24 | ₩23,215 | ₩23,509 | ₩23,070 | ₩23,070 | -0.62% | 2.1천 |
|---|
| 2026.07.23 | ₩24,083 | ₩24,083 | ₩23,896 | ₩23,938 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,137 | ₩24,551 | ₩24,137 | ₩24,494 | +1.48% | 1.9천 |
|---|
| 2026.07.21 | ₩24,217 | ₩24,658 | ₩24,217 | ₩24,658 | +1.82% | 2.5천 |
|---|
| 2026.07.20 | ₩23,362 | ₩23,723 | ₩23,235 | ₩23,489 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,533 | ₩22,774 | ₩22,533 | ₩22,546 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,388 | ₩23,442 | ₩23,034 | ₩23,034 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,284 | ₩24,284 | ₩23,876 | ₩23,876 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,776 | ₩23,849 | ₩23,576 | ₩23,783 | +0.03% | 1.4천 |
|---|
| 2026.07.13 | ₩23,175 | ₩23,175 | ₩23,081 | ₩23,118 | -0.24% | 3천 |
|---|
| 2026.07.10 | ₩24,257 | ₩24,257 | ₩23,843 | ₩23,883 | -1.54% | 3.5천 |
|---|
| 2026.07.09 | ₩24,130 | ₩24,257 | ₩24,003 | ₩24,003 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,509 | ₩23,535 | ₩23,041 | ₩23,507 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,565 | ₩24,565 | ₩23,823 | ₩23,823 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,150 | ₩24,892 | ₩24,150 | ₩24,892 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,219 | ₩25,219 | ₩23,883 | ₩23,908 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,214 | ₩24,444 | ₩23,948 | ₩23,948 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,428 | ₩23,636 | ₩23,255 | ₩23,515 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,578 | ₩24,578 | ₩23,509 | ₩24,479 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,482 | ₩24,351 | ₩22,918 | ₩22,918 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,765 | ₩24,765 | ₩23,709 | ₩23,749 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,447 | ₩25,447 | ₩24,311 | ₩24,671 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,248 | ₩26,816 | ₩25,968 | ₩26,021 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,705 | ₩28,367 | ₩26,763 | ₩26,763 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩27,004 | ₩27,278 | ₩26,730 | ₩27,012 | +0.03% | 4만 |
|---|
| 2026.06.17 | ₩28,117 | ₩28,253 | ₩27,262 | ₩27,262 | -3.04% | 1.3천 |
|---|
| 2026.06.16 | ₩28,360 | ₩28,748 | ₩27,907 | ₩27,907 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,774 | ₩29,082 | ₩28,333 | ₩28,426 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,124 | ₩27,585 | ₩27,124 | ₩27,286 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,821 | ₩26,607 | ₩25,380 | ₩26,607 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,355 | ₩26,355 | ₩24,992 | ₩24,992 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩27,010 | ₩27,010 | ₩25,206 | ₩25,940 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,549 | ₩27,224 | ₩26,549 | ₩26,830 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,398 | ₩27,398 | ₩24,738 | ₩25,453 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,906 | ₩28,079 | ₩27,678 | ₩27,847 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,734 | ₩28,962 | ₩28,200 | ₩28,247 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,884 | ₩29,884 | ₩28,748 | ₩28,808 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,603 | ₩30,579 | ₩29,603 | ₩30,246 | +2.17% | 5.1천 |
|---|
| 2026.05.29 | ₩29,844 | ₩30,405 | ₩29,336 | ₩30,326 | +1.62% | 3.5천 |
|---|
| 2026.05.28 | ₩29,008 | ₩30,071 | ₩28,734 | ₩30,067 | +3.65% | 1.2만 |
|---|
| 2026.05.27 | ₩29,443 | ₩29,872 | ₩29,429 | ₩29,872 | +1.46% | 4.6천 |
|---|
| 2026.05.26 | ₩29,844 | ₩30,211 | ₩29,654 | ₩29,654 | -0.64% | 3.6천 |
|---|
| 2026.05.22 | ₩29,630 | ₩29,964 | ₩29,397 | ₩29,397 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,841 | ₩29,608 | ₩28,841 | ₩29,608 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,403 | ₩29,523 | ₩29,048 | ₩29,048 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,618 | ₩28,414 | ₩27,618 | ₩28,279 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,841 | ₩28,841 | ₩27,852 | ₩28,394 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,356 | ₩29,576 | ₩29,122 | ₩29,465 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩29,937 | ₩31,100 | ₩29,777 | ₩30,998 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,111 | ₩30,186 | ₩29,964 | ₩30,186 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,697 | ₩30,564 | ₩29,603 | ₩30,564 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,472 | ₩32,129 | ₩30,472 | ₩31,915 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,098 | ₩30,775 | ₩30,098 | ₩30,775 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,512 | ₩30,512 | ₩29,710 | ₩30,130 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,913 | ₩31,207 | ₩30,609 | ₩31,207 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,804 | ₩29,885 | ₩29,496 | ₩29,885 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,815 | ₩29,162 | ₩28,815 | ₩29,056 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,440 | ₩28,855 | ₩28,333 | ₩28,601 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,810 | ₩27,725 | ₩26,690 | ₩27,725 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,077 | ₩27,077 | ₩26,076 | ₩26,269 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,877 | ₩27,251 | ₩26,877 | ₩27,123 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,400 | ₩28,400 | ₩27,851 | ₩27,851 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,122 | ₩29,122 | ₩28,265 | ₩28,265 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,901 | ₩29,015 | ₩28,480 | ₩28,594 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,109 | ₩30,084 | ₩26,730 | ₩29,249 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,373 | ₩28,534 | ₩27,705 | ₩27,705 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,387 | ₩28,634 | ₩27,745 | ₩28,634 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩27,932 | ₩29,042 | ₩27,932 | ₩28,583 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,248 | ₩26,859 | ₩25,741 | ₩26,859 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,491 | ₩26,355 | ₩25,491 | ₩26,333 | +3.30% | 2.7천 |
|---|
| 2026.04.14 | ₩25,995 | ₩26,302 | ₩25,676 | ₩25,676 | -1.22% | 3.2천 |
|---|
| 2026.04.13 | ₩23,201 | ₩24,698 | ₩23,201 | ₩24,698 | +6.45% | 2.2천 |
|---|
| 2026.04.10 | ₩23,736 | ₩23,896 | ₩23,688 | ₩23,816 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,428 | ₩24,070 | ₩23,428 | ₩23,609 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,656 | ₩23,669 | ₩23,335 | ₩23,638 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩22,012 | ₩22,109 | ₩21,691 | ₩22,109 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩21,985 | ₩22,647 | ₩21,985 | ₩22,445 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,836 | ₩21,842 | ₩20,836 | ₩21,842 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩22,025 | ₩22,426 | ₩21,878 | ₩21,905 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,170 | ₩21,888 | ₩20,782 | ₩21,888 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,862 | ₩21,862 | ₩20,141 | ₩20,642 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,851 | ₩21,851 | ₩21,370 | ₩21,504 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,388 | ₩23,522 | ₩22,413 | ₩22,440 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,682 | ₩23,682 | ₩23,499 | ₩23,499 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,522 | ₩23,582 | ₩22,480 | ₩22,774 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,268 | ₩23,883 | ₩23,148 | ₩23,442 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,816 | ₩23,816 | ₩22,774 | ₩22,796 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,682 | ₩24,017 | ₩23,362 | ₩23,942 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,066 | ₩25,066 | ₩24,043 | ₩24,083 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,487 | ₩25,848 | ₩25,406 | ₩25,647 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,580 | ₩25,874 | ₩25,527 | ₩25,634 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,206 | ₩25,580 | ₩24,685 | ₩24,685 | -2.07% | 6.2천 |
|---|
| 2026.03.12 | ₩23,642 | ₩24,404 | ₩23,642 | ₩23,870 | +0.96% | 5.1천 |
|---|
| 2026.03.11 | ₩25,326 | ₩25,326 | ₩24,645 | ₩24,674 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩25,019 | ₩25,219 | ₩24,832 | ₩24,885 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,123 | ₩24,297 | ₩23,629 | ₩23,629 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,712 | ₩24,925 | ₩24,216 | ₩24,216 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,901 | ₩25,901 | ₩24,903 | ₩25,448 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,099 | ₩26,195 | ₩25,099 | ₩26,068 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,324 | ₩24,524 | ₩23,736 | ₩24,110 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,177 | ₩25,366 | ₩24,177 | ₩25,046 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,685 | ₩24,685 | ₩23,856 | ₩24,070 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,112 | ₩25,112 | ₩24,217 | ₩24,618 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,752 | ₩25,286 | ₩24,377 | ₩25,012 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,734 | ₩23,682 | ₩22,734 | ₩23,616 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,535 | ₩23,542 | ₩22,774 | ₩22,774 | -3.24% | 6.8천 |
|---|
| 2026.02.20 | ₩24,070 | ₩24,538 | ₩23,362 | ₩23,803 | -1.11% | 5.6만 |
|---|
| 2026.02.19 | ₩23,121 | ₩23,950 | ₩23,121 | ₩23,924 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,070 | ₩24,204 | ₩23,602 | ₩23,796 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,270 | ₩24,311 | ₩23,522 | ₩23,709 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,856 | ₩26,248 | ₩23,736 | ₩24,524 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,375 | ₩25,380 | ₩23,428 | ₩23,495 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,879 | ₩24,979 | ₩24,003 | ₩24,270 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,393 | ₩25,834 | ₩25,259 | ₩25,259 | -0.53% | 6.4천 |
|---|
| 2026.02.09 | ₩25,032 | ₩25,995 | ₩24,952 | ₩25,821 | +3.15% | 9.4천 |
|---|
| 2026.02.06 | ₩24,351 | ₩25,540 | ₩23,976 | ₩25,540 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,431 | ₩24,538 | ₩22,373 | ₩22,379 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,462 | ₩26,462 | ₩24,955 | ₩25,647 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,745 | ₩27,946 | ₩26,075 | ₩27,024 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,427 | ₩28,561 | ₩27,830 | ₩27,866 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,135 | ₩29,857 | ₩28,788 | ₩29,202 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,712 | ₩30,712 | ₩29,443 | ₩29,836 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,907 | ₩31,929 | ₩31,487 | ₩31,661 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,327 | ₩32,243 | ₩31,060 | ₩31,955 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,314 | ₩31,775 | ₩30,806 | ₩30,899 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,447 | ₩32,529 | ₩31,207 | ₩31,937 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩32,035 | ₩32,236 | ₩31,597 | ₩32,069 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,076 | ₩33,338 | ₩30,719 | ₩32,503 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,142 | ₩32,797 | ₩31,695 | ₩31,835 | -0.96% | 2.8만 |
|---|
| 2026.01.16 | ₩33,519 | ₩34,374 | ₩33,439 | ₩34,175 | +1.96% | 9.8천 |
|---|
| 2026.01.15 | ₩34,174 | ₩34,388 | ₩33,479 | ₩33,479 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,201 | ₩35,216 | ₩34,201 | ₩34,636 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,238 | ₩33,693 | ₩33,026 | ₩33,559 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,223 | ₩33,078 | ₩32,149 | ₩33,078 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩32,944 | ₩32,944 | ₩31,915 | ₩31,915 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,795 | ₩33,011 | ₩31,795 | ₩32,750 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,570 | ₩32,650 | ₩32,249 | ₩32,289 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,278 | ₩33,278 | ₩29,870 | ₩32,650 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,755 | ₩33,218 | ₩31,755 | ₩33,171 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,336 | ₩30,763 | ₩29,028 | ₩30,508 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,162 | ₩29,189 | ₩28,639 | ₩28,696 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,496 | ₩31,236 | ₩28,585 | ₩29,149 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,458 | ₩31,017 | ₩28,467 | ₩29,603 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,766 | ₩30,953 | ₩30,098 | ₩30,273 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,619 | ₩30,775 | ₩30,178 | ₩30,775 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,260 | ₩31,501 | ₩30,245 | ₩30,699 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,610 | ₩33,024 | ₩31,528 | ₩31,541 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩30,940 | ₩33,051 | ₩30,385 | ₩31,868 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩30,980 | ₩31,594 | ₩30,285 | ₩30,311 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,715 | ₩32,049 | ₩30,139 | ₩30,139 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,365 | ₩31,421 | ₩30,365 | ₩30,976 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩33,051 | ₩33,051 | ₩30,632 | ₩30,632 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,393 | ₩35,029 | ₩33,191 | ₩33,198 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,746 | ₩34,608 | ₩33,293 | ₩34,608 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,361 | ₩35,399 | ₩34,361 | ₩35,071 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,773 | ₩35,751 | ₩33,452 | ₩34,989 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩34,027 | ₩34,668 | ₩33,292 | ₩34,147 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,682 | ₩34,735 | ₩33,532 | ₩33,912 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,468 | ₩35,407 | ₩34,468 | ₩35,256 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩34,922 | ₩35,390 | ₩34,147 | ₩34,986 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,601 | ₩35,697 | ₩33,738 | ₩33,738 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩33,973 | ₩34,703 | ₩33,024 | ₩34,703 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,216 | ₩37,097 | ₩35,216 | ₩36,085 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,688 | ₩34,793 | ₩32,688 | ₩34,277 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,102 | ₩33,298 | ₩31,447 | ₩32,450 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,793 | ₩32,704 | ₩30,793 | ₩32,704 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,766 | ₩30,766 | ₩28,988 | ₩30,132 | -2.06% | 1만 |
|---|
| 2025.11.20 | ₩32,811 | ₩33,256 | ₩30,545 | ₩30,645 | -6.60% | 11만 |
|---|
| 2025.11.19 | ₩32,837 | ₩33,038 | ₩30,997 | ₩31,346 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,276 | ₩33,440 | ₩32,129 | ₩33,278 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,118 | ₩33,679 | ₩31,340 | ₩32,063 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,639 | ₩34,615 | ₩32,972 | ₩33,580 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,753 | ₩36,980 | ₩33,893 | ₩34,495 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,480 | ₩39,480 | ₩37,289 | ₩37,842 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩39,894 | ₩39,894 | ₩38,464 | ₩38,822 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,513 | ₩42,513 | ₩40,589 | ₩40,908 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,426 | ₩40,759 | ₩38,485 | ₩40,759 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩42,002 | ₩42,002 | ₩40,425 | ₩40,656 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,874 | ₩43,970 | ₩42,433 | ₩43,633 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩43,061 | ₩44,585 | ₩42,179 | ₩42,211 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩45,935 | ₩46,590 | ₩44,104 | ₩45,157 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,507 | ₩45,828 | ₩44,237 | ₩45,101 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,641 | ₩45,641 | ₩44,152 | ₩44,152 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩46,897 | ₩47,271 | ₩45,801 | ₩46,362 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,741 | ₩49,102 | ₩46,901 | ₩46,901 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩49,049 | ₩49,333 | ₩48,314 | ₩48,879 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,340 | ₩48,340 | ₩46,808 | ₩47,478 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩43,923 | ₩45,643 | ₩43,923 | ₩45,185 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,229 | ₩46,296 | ₩42,823 | ₩43,710 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩47,913 | ₩48,788 | ₩47,098 | ₩47,176 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,300 | ₩50,479 | ₩48,300 | ₩48,937 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,093 | ₩46,697 | ₩45,093 | ₩46,634 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,667 | ₩50,667 | ₩47,138 | ₩47,151 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,719 | ₩52,123 | ₩49,864 | ₩51,306 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩47,031 | ₩50,846 | ₩46,924 | ₩50,258 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,514 | ₩49,562 | ₩44,772 | ₩49,562 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,583 | ₩51,454 | ₩46,777 | ₩46,964 | -5.28% | 1.7만 |
|---|