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 | ₩28,316 | ₩28,630 | ₩28,316 | ₩28,495 | +0.63% | 1.7천 |
| 2026.10.08 | ₩27,969 | ₩28,233 | ₩27,855 | ₩28,233 | +0.95% | 4.2천 |
| 2026.10.07 | ₩29,000 | ₩29,000 | ₩29,000 | ₩29,000 | 0.00% | 300 |
| 2026.10.06 | ₩30,427 | ₩30,427 | ₩30,172 | ₩30,172 | -0.84% | 400 |
| 2026.10.05 | ₩30,233 | ₩30,506 | ₩30,233 | ₩30,506 | +0.90% | 700 |
| 2026.10.02 | ₩29,993 | ₩30,276 | ₩29,993 | ₩30,276 | +0.94% | 1.7천 |
| 2026.10.01 | ₩29,866 | ₩30,387 | ₩29,859 | ₩30,344 | +1.60% | 1.7천 |
| 2026.09.30 | ₩29,967 | ₩29,967 | ₩29,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,967 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,021 | ₩31,021 | ₩30,313 | ₩30,313 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,821 | ₩31,021 | ₩30,395 | ₩30,484 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,396 | ₩31,396 | ₩31,037 | ₩31,037 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,249 | ₩31,863 | ₩31,249 | ₩31,596 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,451 | ₩32,645 | ₩31,846 | ₩31,846 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,384 | ₩32,491 | ₩32,130 | ₩32,442 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,502 | ₩32,082 | ₩31,502 | ₩32,082 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,710 | ₩30,407 | ₩28,710 | ₩30,360 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,827 | ₩27,827 | ₩27,827 | ₩27,827 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,880 | ₩26,880 | ₩26,439 | ₩26,672 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,441 | ₩27,441 | ₩27,080 | ₩27,182 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,162 | ₩28,407 | ₩27,869 | ₩28,407 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩27,989 | ₩27,989 | ₩27,987 | ₩27,987 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,588 | ₩27,700 | ₩27,430 | ₩27,430 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,770 | ₩28,770 | ₩28,109 | ₩28,109 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,349 | ₩28,697 | ₩28,029 | ₩28,430 | +0.28% | 1.8천 |
|---|
| 2026.09.04 | ₩28,810 | ₩28,991 | ₩28,810 | ₩28,967 | +0.54% | 900 |
|---|
| 2026.09.03 | ₩28,724 | ₩29,335 | ₩28,724 | ₩29,335 | +2.13% | 3.3천 |
|---|
| 2026.09.02 | ₩26,225 | ₩26,720 | ₩26,225 | ₩26,678 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩26,923 | ₩26,923 | ₩26,923 | ₩26,923 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,441 | ₩27,762 | ₩27,007 | ₩27,758 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,724 | ₩28,724 | ₩27,437 | ₩27,533 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,071 | ₩29,111 | ₩28,724 | ₩28,724 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,374 | ₩27,508 | ₩27,060 | ₩27,362 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,109 | ₩28,189 | ₩28,096 | ₩28,150 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩26,947 | ₩27,388 | ₩26,947 | ₩26,953 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,067 | ₩27,414 | ₩26,693 | ₩26,847 | -0.81% | 5.8천 |
|---|
| 2026.08.20 | ₩25,290 | ₩25,504 | ₩25,290 | ₩25,504 | +0.85% | 2.3천 |
|---|
| 2026.08.19 | ₩22,565 | ₩23,954 | ₩22,565 | ₩23,480 | +4.06% | 2.9천 |
|---|
| 2026.08.18 | ₩22,438 | ₩22,485 | ₩22,215 | ₩22,215 | -0.99% | 1.7천 |
|---|
| 2026.08.17 | ₩22,298 | ₩22,812 | ₩22,298 | ₩22,809 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,538 | ₩22,538 | ₩22,331 | ₩22,331 | -0.92% | 1.4천 |
|---|
| 2026.08.13 | ₩22,571 | ₩22,571 | ₩22,571 | ₩22,571 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩22,605 | ₩22,605 | ₩22,471 | ₩22,478 | -0.56% | 1천 |
|---|
| 2026.08.11 | ₩22,672 | ₩22,672 | ₩22,338 | ₩22,440 | -1.02% | 1.2천 |
|---|
| 2026.08.10 | ₩22,551 | ₩22,551 | ₩22,380 | ₩22,380 | -0.76% | 5.6천 |
|---|
| 2026.08.07 | ₩22,523 | ₩22,712 | ₩22,511 | ₩22,701 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,872 | ₩22,872 | ₩22,521 | ₩22,521 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,059 | ₩23,059 | ₩22,738 | ₩22,792 | -1.16% | 1만 |
|---|
| 2026.08.04 | ₩22,712 | ₩23,221 | ₩22,712 | ₩23,221 | +2.24% | 800 |
|---|
| 2026.08.03 | ₩22,531 | ₩23,059 | ₩22,531 | ₩23,008 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,351 | ₩22,517 | ₩22,351 | ₩22,517 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,591 | ₩23,353 | ₩22,591 | ₩23,326 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,578 | ₩22,578 | ₩21,549 | ₩21,549 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,164 | ₩22,685 | ₩22,044 | ₩22,491 | +1.48% | 1.4천 |
|---|
| 2026.07.27 | ₩23,754 | ₩23,754 | ₩22,979 | ₩23,219 | -2.25% | 2.7천 |
|---|
| 2026.07.24 | ₩23,206 | ₩23,500 | ₩23,062 | ₩23,062 | -0.62% | 2.1천 |
|---|
| 2026.07.23 | ₩24,074 | ₩24,074 | ₩23,887 | ₩23,929 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,128 | ₩24,542 | ₩24,128 | ₩24,485 | +1.48% | 1.9천 |
|---|
| 2026.07.21 | ₩24,208 | ₩24,649 | ₩24,208 | ₩24,649 | +1.82% | 2.5천 |
|---|
| 2026.07.20 | ₩23,353 | ₩23,714 | ₩23,226 | ₩23,480 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,525 | ₩22,765 | ₩22,525 | ₩22,538 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,380 | ₩23,433 | ₩23,026 | ₩23,026 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,275 | ₩24,275 | ₩23,867 | ₩23,867 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,767 | ₩23,841 | ₩23,567 | ₩23,774 | +0.03% | 1.4천 |
|---|
| 2026.07.13 | ₩23,166 | ₩23,166 | ₩23,072 | ₩23,110 | -0.24% | 3천 |
|---|
| 2026.07.10 | ₩24,248 | ₩24,248 | ₩23,834 | ₩23,874 | -1.54% | 3.5천 |
|---|
| 2026.07.09 | ₩24,121 | ₩24,248 | ₩23,994 | ₩23,994 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,500 | ₩23,527 | ₩23,032 | ₩23,499 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,555 | ₩24,555 | ₩23,814 | ₩23,814 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,141 | ₩24,883 | ₩24,141 | ₩24,883 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,210 | ₩25,210 | ₩23,874 | ₩23,899 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,205 | ₩24,435 | ₩23,939 | ₩23,939 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,420 | ₩23,627 | ₩23,246 | ₩23,507 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,569 | ₩24,569 | ₩23,500 | ₩24,470 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,473 | ₩24,342 | ₩22,909 | ₩22,909 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,756 | ₩24,756 | ₩23,700 | ₩23,740 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,437 | ₩25,437 | ₩24,301 | ₩24,662 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,239 | ₩26,806 | ₩25,958 | ₩26,012 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,695 | ₩28,356 | ₩26,753 | ₩26,753 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩26,993 | ₩27,267 | ₩26,720 | ₩27,001 | +0.03% | 4만 |
|---|
| 2026.06.17 | ₩28,106 | ₩28,243 | ₩27,251 | ₩27,251 | -3.04% | 1.3천 |
|---|
| 2026.06.16 | ₩28,349 | ₩28,737 | ₩27,897 | ₩27,897 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,764 | ₩29,071 | ₩28,323 | ₩28,415 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,114 | ₩27,575 | ₩27,114 | ₩27,275 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,811 | ₩26,597 | ₩25,370 | ₩26,597 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,346 | ₩26,346 | ₩24,983 | ₩24,983 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩27,000 | ₩27,000 | ₩25,197 | ₩25,930 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,539 | ₩27,214 | ₩26,539 | ₩26,820 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,388 | ₩27,388 | ₩24,729 | ₩25,444 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,895 | ₩28,069 | ₩27,668 | ₩27,836 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,724 | ₩28,951 | ₩28,189 | ₩28,236 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,873 | ₩29,873 | ₩28,737 | ₩28,797 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,592 | ₩30,567 | ₩29,592 | ₩30,235 | +2.17% | 5.1천 |
|---|
| 2026.05.29 | ₩29,832 | ₩30,394 | ₩29,325 | ₩30,315 | +1.62% | 3.5천 |
|---|
| 2026.05.28 | ₩28,997 | ₩30,060 | ₩28,724 | ₩30,056 | +3.65% | 1.2만 |
|---|
| 2026.05.27 | ₩29,432 | ₩29,860 | ₩29,418 | ₩29,860 | +1.46% | 4.6천 |
|---|
| 2026.05.26 | ₩29,832 | ₩30,200 | ₩29,643 | ₩29,643 | -0.64% | 3.6천 |
|---|
| 2026.05.22 | ₩29,619 | ₩29,953 | ₩29,386 | ₩29,386 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,830 | ₩29,597 | ₩28,830 | ₩29,597 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,392 | ₩29,512 | ₩29,038 | ₩29,038 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,608 | ₩28,403 | ₩27,608 | ₩28,268 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,830 | ₩28,830 | ₩27,842 | ₩28,383 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,345 | ₩29,565 | ₩29,111 | ₩29,454 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩29,926 | ₩31,088 | ₩29,766 | ₩30,987 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,100 | ₩30,174 | ₩29,953 | ₩30,174 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,685 | ₩30,553 | ₩29,592 | ₩30,553 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,460 | ₩32,117 | ₩30,460 | ₩31,903 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,086 | ₩30,764 | ₩30,086 | ₩30,764 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,500 | ₩30,500 | ₩29,699 | ₩30,118 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,901 | ₩31,195 | ₩30,598 | ₩31,195 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,792 | ₩29,874 | ₩29,485 | ₩29,874 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,804 | ₩29,151 | ₩28,804 | ₩29,046 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,430 | ₩28,844 | ₩28,323 | ₩28,590 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,800 | ₩27,715 | ₩26,680 | ₩27,715 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,067 | ₩27,067 | ₩26,066 | ₩26,259 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,867 | ₩27,241 | ₩26,867 | ₩27,112 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,390 | ₩28,390 | ₩27,840 | ₩27,840 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,111 | ₩29,111 | ₩28,255 | ₩28,255 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,891 | ₩29,004 | ₩28,470 | ₩28,583 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,098 | ₩30,073 | ₩26,720 | ₩29,238 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,363 | ₩28,523 | ₩27,695 | ₩27,695 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,376 | ₩28,623 | ₩27,735 | ₩28,623 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩27,922 | ₩29,031 | ₩27,922 | ₩28,573 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,239 | ₩26,849 | ₩25,731 | ₩26,849 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,481 | ₩26,346 | ₩25,481 | ₩26,323 | +3.30% | 2.7천 |
|---|
| 2026.04.14 | ₩25,985 | ₩26,292 | ₩25,667 | ₩25,667 | -1.22% | 3.2천 |
|---|
| 2026.04.13 | ₩23,193 | ₩24,689 | ₩23,193 | ₩24,689 | +6.45% | 2.2천 |
|---|
| 2026.04.10 | ₩23,727 | ₩23,887 | ₩23,679 | ₩23,807 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,420 | ₩24,061 | ₩23,420 | ₩23,600 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,647 | ₩23,660 | ₩23,326 | ₩23,629 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩22,004 | ₩22,101 | ₩21,683 | ₩22,101 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩21,977 | ₩22,638 | ₩21,977 | ₩22,436 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,828 | ₩21,834 | ₩20,828 | ₩21,834 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩22,017 | ₩22,418 | ₩21,870 | ₩21,897 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,162 | ₩21,879 | ₩20,774 | ₩21,879 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,854 | ₩21,854 | ₩20,133 | ₩20,634 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,843 | ₩21,843 | ₩21,362 | ₩21,496 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,380 | ₩23,513 | ₩22,404 | ₩22,431 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,674 | ₩23,674 | ₩23,491 | ₩23,491 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,513 | ₩23,573 | ₩22,471 | ₩22,765 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,259 | ₩23,874 | ₩23,139 | ₩23,433 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,807 | ₩23,807 | ₩22,765 | ₩22,788 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,674 | ₩24,008 | ₩23,353 | ₩23,933 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,056 | ₩25,056 | ₩24,034 | ₩24,074 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,477 | ₩25,838 | ₩25,397 | ₩25,637 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,571 | ₩25,865 | ₩25,517 | ₩25,624 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,197 | ₩25,571 | ₩24,676 | ₩24,676 | -2.07% | 6.2천 |
|---|
| 2026.03.12 | ₩23,633 | ₩24,395 | ₩23,633 | ₩23,861 | +0.96% | 5.1천 |
|---|
| 2026.03.11 | ₩25,317 | ₩25,317 | ₩24,635 | ₩24,665 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩25,010 | ₩25,210 | ₩24,823 | ₩24,876 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,114 | ₩24,288 | ₩23,620 | ₩23,620 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,702 | ₩24,916 | ₩24,207 | ₩24,207 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,891 | ₩25,891 | ₩24,893 | ₩25,438 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,090 | ₩26,185 | ₩25,090 | ₩26,058 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,315 | ₩24,515 | ₩23,727 | ₩24,101 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,168 | ₩25,357 | ₩24,168 | ₩25,036 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,676 | ₩24,676 | ₩23,847 | ₩24,061 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,103 | ₩25,103 | ₩24,208 | ₩24,609 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,742 | ₩25,277 | ₩24,368 | ₩25,003 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,725 | ₩23,674 | ₩22,725 | ₩23,607 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,527 | ₩23,533 | ₩22,765 | ₩22,765 | -3.24% | 6.8천 |
|---|
| 2026.02.20 | ₩24,061 | ₩24,529 | ₩23,353 | ₩23,794 | -1.11% | 5.6만 |
|---|
| 2026.02.19 | ₩23,112 | ₩23,941 | ₩23,112 | ₩23,915 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,061 | ₩24,195 | ₩23,593 | ₩23,787 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,261 | ₩24,301 | ₩23,513 | ₩23,700 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,847 | ₩26,239 | ₩23,727 | ₩24,515 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,366 | ₩25,370 | ₩23,420 | ₩23,487 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,869 | ₩24,969 | ₩23,994 | ₩24,261 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,384 | ₩25,824 | ₩25,250 | ₩25,250 | -0.53% | 6.4천 |
|---|
| 2026.02.09 | ₩25,023 | ₩25,985 | ₩24,943 | ₩25,811 | +3.15% | 9.4천 |
|---|
| 2026.02.06 | ₩24,342 | ₩25,531 | ₩23,967 | ₩25,531 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,422 | ₩24,529 | ₩22,364 | ₩22,371 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,452 | ₩26,452 | ₩24,945 | ₩25,637 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,735 | ₩27,935 | ₩26,065 | ₩27,014 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,416 | ₩28,550 | ₩27,819 | ₩27,855 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,124 | ₩29,846 | ₩28,777 | ₩29,191 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,701 | ₩30,701 | ₩29,432 | ₩29,824 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,895 | ₩31,917 | ₩31,476 | ₩31,649 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,315 | ₩32,231 | ₩31,048 | ₩31,943 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,302 | ₩31,763 | ₩30,794 | ₩30,888 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,436 | ₩32,516 | ₩31,195 | ₩31,925 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩32,023 | ₩32,224 | ₩31,585 | ₩32,057 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,064 | ₩33,326 | ₩30,708 | ₩32,491 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,130 | ₩32,785 | ₩31,683 | ₩31,823 | -0.96% | 2.8만 |
|---|
| 2026.01.16 | ₩33,506 | ₩34,361 | ₩33,426 | ₩34,162 | +1.96% | 9.8천 |
|---|
| 2026.01.15 | ₩34,161 | ₩34,375 | ₩33,466 | ₩33,466 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,188 | ₩35,203 | ₩34,188 | ₩34,623 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,226 | ₩33,680 | ₩33,013 | ₩33,546 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,210 | ₩33,066 | ₩32,137 | ₩33,066 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩32,932 | ₩32,932 | ₩31,903 | ₩31,903 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,783 | ₩32,999 | ₩31,783 | ₩32,738 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,558 | ₩32,638 | ₩32,237 | ₩32,277 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,266 | ₩33,266 | ₩29,859 | ₩32,638 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,743 | ₩33,206 | ₩31,743 | ₩33,159 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,325 | ₩30,752 | ₩29,017 | ₩30,496 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,151 | ₩29,178 | ₩28,629 | ₩28,685 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,485 | ₩31,225 | ₩28,574 | ₩29,138 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,447 | ₩31,005 | ₩28,456 | ₩29,592 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,754 | ₩30,941 | ₩30,086 | ₩30,261 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,607 | ₩30,764 | ₩30,166 | ₩30,764 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,249 | ₩31,489 | ₩30,233 | ₩30,687 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,598 | ₩33,012 | ₩31,516 | ₩31,529 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩30,928 | ₩33,039 | ₩30,374 | ₩31,856 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩30,968 | ₩31,583 | ₩30,273 | ₩30,300 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,703 | ₩32,037 | ₩30,128 | ₩30,128 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,353 | ₩31,409 | ₩30,353 | ₩30,964 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩33,039 | ₩33,039 | ₩30,621 | ₩30,621 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,380 | ₩35,016 | ₩33,179 | ₩33,186 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,733 | ₩34,595 | ₩33,281 | ₩34,595 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,348 | ₩35,386 | ₩34,348 | ₩35,057 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,760 | ₩35,737 | ₩33,440 | ₩34,976 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩34,014 | ₩34,655 | ₩33,279 | ₩34,134 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,669 | ₩34,722 | ₩33,520 | ₩33,899 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,455 | ₩35,394 | ₩34,455 | ₩35,243 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩34,909 | ₩35,377 | ₩34,134 | ₩34,973 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,589 | ₩35,684 | ₩33,725 | ₩33,725 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩33,961 | ₩34,690 | ₩33,012 | ₩34,690 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,203 | ₩37,083 | ₩35,203 | ₩36,071 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,675 | ₩34,780 | ₩32,675 | ₩34,264 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,090 | ₩33,286 | ₩31,436 | ₩32,438 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,781 | ₩32,691 | ₩30,781 | ₩32,691 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,754 | ₩30,754 | ₩28,977 | ₩30,121 | -2.06% | 1만 |
|---|
| 2025.11.20 | ₩32,798 | ₩33,243 | ₩30,534 | ₩30,634 | -6.60% | 11만 |
|---|
| 2025.11.19 | ₩32,825 | ₩33,025 | ₩30,985 | ₩31,334 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,264 | ₩33,428 | ₩32,117 | ₩33,266 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,106 | ₩33,667 | ₩31,329 | ₩32,051 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,627 | ₩34,602 | ₩32,960 | ₩33,568 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,739 | ₩36,967 | ₩33,880 | ₩34,482 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,465 | ₩39,465 | ₩37,275 | ₩37,828 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩39,879 | ₩39,879 | ₩38,450 | ₩38,808 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,498 | ₩42,498 | ₩40,574 | ₩40,893 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,411 | ₩40,743 | ₩38,471 | ₩40,743 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩41,986 | ₩41,986 | ₩40,409 | ₩40,641 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,858 | ₩43,954 | ₩42,417 | ₩43,617 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩43,045 | ₩44,568 | ₩42,164 | ₩42,196 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩45,918 | ₩46,572 | ₩44,087 | ₩45,140 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,490 | ₩45,811 | ₩44,221 | ₩45,084 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,624 | ₩45,624 | ₩44,135 | ₩44,135 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩46,880 | ₩47,254 | ₩45,784 | ₩46,345 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,723 | ₩49,084 | ₩46,884 | ₩46,884 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩49,030 | ₩49,315 | ₩48,296 | ₩48,861 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,322 | ₩48,322 | ₩46,790 | ₩47,461 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩43,907 | ₩45,626 | ₩43,907 | ₩45,168 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,212 | ₩46,278 | ₩42,807 | ₩43,693 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩47,895 | ₩48,770 | ₩47,080 | ₩47,159 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,282 | ₩50,460 | ₩48,282 | ₩48,918 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,076 | ₩46,679 | ₩45,076 | ₩46,616 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,648 | ₩50,648 | ₩47,120 | ₩47,133 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,700 | ₩52,103 | ₩49,845 | ₩51,287 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩47,013 | ₩50,827 | ₩46,906 | ₩50,240 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,496 | ₩49,543 | ₩44,755 | ₩49,543 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,565 | ₩51,435 | ₩46,759 | ₩46,946 | -5.28% | 1.7만 |
|---|