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 | ₩28,311 | ₩28,625 | ₩28,311 | ₩28,490 | +0.63% | 1.7천 |
| 2026.10.08 | ₩27,964 | ₩28,229 | ₩27,851 | ₩28,229 | +0.95% | 4.2천 |
| 2026.10.07 | ₩28,995 | ₩28,995 | ₩28,995 | ₩28,995 | 0.00% | 300 |
| 2026.10.06 | ₩30,422 | ₩30,422 | ₩30,167 | ₩30,167 | -0.84% | 400 |
| 2026.10.05 | ₩30,228 | ₩30,501 | ₩30,228 | ₩30,501 | +0.90% | 700 |
| 2026.10.02 | ₩29,988 | ₩30,271 | ₩29,988 | ₩30,271 | +0.94% | 1.7천 |
| 2026.10.01 | ₩29,861 | ₩30,382 | ₩29,854 | ₩30,339 | +1.60% | 1.7천 |
| 2026.09.30 | ₩29,962 | ₩29,962 | ₩29,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,962 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,016 | ₩31,016 | ₩30,308 | ₩30,308 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,816 | ₩31,016 | ₩30,390 | ₩30,479 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,390 | ₩31,390 | ₩31,032 | ₩31,032 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,243 | ₩31,858 | ₩31,243 | ₩31,591 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,446 | ₩32,639 | ₩31,841 | ₩31,841 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,379 | ₩32,486 | ₩32,125 | ₩32,436 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,497 | ₩32,077 | ₩31,497 | ₩32,077 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,705 | ₩30,402 | ₩28,705 | ₩30,355 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,823 | ₩27,823 | ₩27,823 | ₩27,823 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,875 | ₩26,875 | ₩26,435 | ₩26,667 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,437 | ₩27,437 | ₩27,076 | ₩27,177 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,158 | ₩28,402 | ₩27,864 | ₩28,402 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩27,984 | ₩27,984 | ₩27,983 | ₩27,983 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,583 | ₩27,696 | ₩27,426 | ₩27,426 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,766 | ₩28,766 | ₩28,104 | ₩28,104 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,345 | ₩28,692 | ₩28,024 | ₩28,425 | +0.28% | 1.8천 |
|---|
| 2026.09.04 | ₩28,806 | ₩28,986 | ₩28,806 | ₩28,962 | +0.54% | 900 |
|---|
| 2026.09.03 | ₩28,719 | ₩29,331 | ₩28,719 | ₩29,331 | +2.13% | 3.3천 |
|---|
| 2026.09.02 | ₩26,221 | ₩26,715 | ₩26,221 | ₩26,674 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩26,918 | ₩26,918 | ₩26,918 | ₩26,918 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,437 | ₩27,757 | ₩27,002 | ₩27,753 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,719 | ₩28,719 | ₩27,433 | ₩27,529 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,066 | ₩29,106 | ₩28,719 | ₩28,719 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,370 | ₩27,503 | ₩27,056 | ₩27,358 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,104 | ₩28,185 | ₩28,091 | ₩28,146 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩26,942 | ₩27,383 | ₩26,942 | ₩26,949 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,062 | ₩27,410 | ₩26,688 | ₩26,842 | -0.81% | 5.8천 |
|---|
| 2026.08.20 | ₩25,286 | ₩25,500 | ₩25,286 | ₩25,500 | +0.85% | 2.3천 |
|---|
| 2026.08.19 | ₩22,561 | ₩23,950 | ₩22,561 | ₩23,476 | +4.06% | 2.9천 |
|---|
| 2026.08.18 | ₩22,434 | ₩22,481 | ₩22,211 | ₩22,211 | -0.99% | 1.7천 |
|---|
| 2026.08.17 | ₩22,294 | ₩22,808 | ₩22,294 | ₩22,805 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,534 | ₩22,534 | ₩22,327 | ₩22,327 | -0.92% | 1.4천 |
|---|
| 2026.08.13 | ₩22,568 | ₩22,568 | ₩22,568 | ₩22,568 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩22,601 | ₩22,601 | ₩22,467 | ₩22,474 | -0.56% | 1천 |
|---|
| 2026.08.11 | ₩22,668 | ₩22,668 | ₩22,334 | ₩22,437 | -1.02% | 1.2천 |
|---|
| 2026.08.10 | ₩22,548 | ₩22,548 | ₩22,377 | ₩22,377 | -0.76% | 5.6천 |
|---|
| 2026.08.07 | ₩22,520 | ₩22,708 | ₩22,508 | ₩22,697 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,868 | ₩22,868 | ₩22,517 | ₩22,517 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,055 | ₩23,055 | ₩22,735 | ₩22,788 | -1.16% | 1만 |
|---|
| 2026.08.04 | ₩22,708 | ₩23,217 | ₩22,708 | ₩23,217 | +2.24% | 800 |
|---|
| 2026.08.03 | ₩22,528 | ₩23,055 | ₩22,528 | ₩23,004 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,347 | ₩22,513 | ₩22,347 | ₩22,513 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,588 | ₩23,349 | ₩22,588 | ₩23,322 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,574 | ₩22,574 | ₩21,546 | ₩21,546 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,160 | ₩22,681 | ₩22,040 | ₩22,488 | +1.48% | 1.4천 |
|---|
| 2026.07.27 | ₩23,750 | ₩23,750 | ₩22,975 | ₩23,216 | -2.25% | 2.7천 |
|---|
| 2026.07.24 | ₩23,202 | ₩23,496 | ₩23,058 | ₩23,058 | -0.62% | 2.1천 |
|---|
| 2026.07.23 | ₩24,070 | ₩24,070 | ₩23,883 | ₩23,925 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,124 | ₩24,538 | ₩24,124 | ₩24,480 | +1.48% | 1.9천 |
|---|
| 2026.07.21 | ₩24,204 | ₩24,645 | ₩24,204 | ₩24,645 | +1.82% | 2.5천 |
|---|
| 2026.07.20 | ₩23,349 | ₩23,710 | ₩23,222 | ₩23,476 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,521 | ₩22,761 | ₩22,521 | ₩22,534 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,376 | ₩23,429 | ₩23,022 | ₩23,022 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,271 | ₩24,271 | ₩23,863 | ₩23,863 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,763 | ₩23,837 | ₩23,563 | ₩23,770 | +0.03% | 1.4천 |
|---|
| 2026.07.13 | ₩23,162 | ₩23,162 | ₩23,069 | ₩23,106 | -0.24% | 3천 |
|---|
| 2026.07.10 | ₩24,244 | ₩24,244 | ₩23,830 | ₩23,870 | -1.54% | 3.5천 |
|---|
| 2026.07.09 | ₩24,117 | ₩24,244 | ₩23,990 | ₩23,990 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,496 | ₩23,523 | ₩23,029 | ₩23,495 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,551 | ₩24,551 | ₩23,810 | ₩23,810 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,137 | ₩24,879 | ₩24,137 | ₩24,879 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,206 | ₩25,206 | ₩23,870 | ₩23,895 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,201 | ₩24,431 | ₩23,935 | ₩23,935 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,416 | ₩23,623 | ₩23,242 | ₩23,503 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,565 | ₩24,565 | ₩23,496 | ₩24,466 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,469 | ₩24,338 | ₩22,906 | ₩22,906 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,752 | ₩24,752 | ₩23,696 | ₩23,736 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,433 | ₩25,433 | ₩24,297 | ₩24,658 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,234 | ₩26,802 | ₩25,954 | ₩26,007 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,690 | ₩28,352 | ₩26,749 | ₩26,749 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩26,989 | ₩27,263 | ₩26,715 | ₩26,997 | +0.03% | 4만 |
|---|
| 2026.06.17 | ₩28,102 | ₩28,238 | ₩27,247 | ₩27,247 | -3.04% | 1.3천 |
|---|
| 2026.06.16 | ₩28,345 | ₩28,732 | ₩27,892 | ₩27,892 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,759 | ₩29,066 | ₩28,318 | ₩28,410 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,109 | ₩27,570 | ₩27,109 | ₩27,271 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,807 | ₩26,592 | ₩25,366 | ₩26,592 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,341 | ₩26,341 | ₩24,979 | ₩24,979 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩26,996 | ₩26,996 | ₩25,192 | ₩25,926 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,535 | ₩27,209 | ₩26,535 | ₩26,815 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,383 | ₩27,383 | ₩24,725 | ₩25,440 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,891 | ₩28,064 | ₩27,664 | ₩27,832 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,719 | ₩28,946 | ₩28,185 | ₩28,231 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,868 | ₩29,868 | ₩28,732 | ₩28,792 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,587 | ₩30,562 | ₩29,587 | ₩30,230 | +2.17% | 5.1천 |
|---|
| 2026.05.29 | ₩29,828 | ₩30,389 | ₩29,320 | ₩30,310 | +1.62% | 3.5천 |
|---|
| 2026.05.28 | ₩28,993 | ₩30,055 | ₩28,719 | ₩30,051 | +3.65% | 1.2만 |
|---|
| 2026.05.27 | ₩29,427 | ₩29,856 | ₩29,413 | ₩29,856 | +1.46% | 4.6천 |
|---|
| 2026.05.26 | ₩29,828 | ₩30,195 | ₩29,638 | ₩29,638 | -0.64% | 3.6천 |
|---|
| 2026.05.22 | ₩29,614 | ₩29,948 | ₩29,381 | ₩29,381 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,826 | ₩29,592 | ₩28,826 | ₩29,592 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,387 | ₩29,507 | ₩29,033 | ₩29,033 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,603 | ₩28,398 | ₩27,603 | ₩28,263 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,826 | ₩28,826 | ₩27,837 | ₩28,378 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,340 | ₩29,560 | ₩29,106 | ₩29,450 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩29,921 | ₩31,083 | ₩29,761 | ₩30,982 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,095 | ₩30,169 | ₩29,948 | ₩30,169 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,681 | ₩30,547 | ₩29,587 | ₩30,547 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,455 | ₩32,112 | ₩30,455 | ₩31,898 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,081 | ₩30,759 | ₩30,081 | ₩30,759 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,495 | ₩30,495 | ₩29,694 | ₩30,113 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,896 | ₩31,190 | ₩30,593 | ₩31,190 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,787 | ₩29,869 | ₩29,480 | ₩29,869 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,799 | ₩29,146 | ₩28,799 | ₩29,041 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,425 | ₩28,839 | ₩28,318 | ₩28,585 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,795 | ₩27,710 | ₩26,675 | ₩27,710 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,062 | ₩27,062 | ₩26,062 | ₩26,254 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,862 | ₩27,236 | ₩26,862 | ₩27,108 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,385 | ₩28,385 | ₩27,836 | ₩27,836 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,106 | ₩29,106 | ₩28,250 | ₩28,250 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,886 | ₩28,999 | ₩28,465 | ₩28,579 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,093 | ₩30,068 | ₩26,715 | ₩29,233 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,358 | ₩28,518 | ₩27,690 | ₩27,690 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,372 | ₩28,619 | ₩27,730 | ₩28,619 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩27,917 | ₩29,026 | ₩27,917 | ₩28,568 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,234 | ₩26,845 | ₩25,727 | ₩26,845 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,477 | ₩26,341 | ₩25,477 | ₩26,318 | +3.30% | 2.7천 |
|---|
| 2026.04.14 | ₩25,981 | ₩26,288 | ₩25,663 | ₩25,663 | -1.22% | 3.2천 |
|---|
| 2026.04.13 | ₩23,189 | ₩24,685 | ₩23,189 | ₩24,685 | +6.45% | 2.2천 |
|---|
| 2026.04.10 | ₩23,723 | ₩23,883 | ₩23,675 | ₩23,803 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,416 | ₩24,057 | ₩23,416 | ₩23,596 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,643 | ₩23,656 | ₩23,322 | ₩23,626 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩22,000 | ₩22,097 | ₩21,679 | ₩22,097 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩21,973 | ₩22,634 | ₩21,973 | ₩22,433 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,824 | ₩21,830 | ₩20,824 | ₩21,830 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩22,013 | ₩22,414 | ₩21,866 | ₩21,893 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,158 | ₩21,876 | ₩20,771 | ₩21,876 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,850 | ₩21,850 | ₩20,130 | ₩20,631 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,840 | ₩21,840 | ₩21,359 | ₩21,492 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,376 | ₩23,509 | ₩22,401 | ₩22,427 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,670 | ₩23,670 | ₩23,487 | ₩23,487 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,509 | ₩23,569 | ₩22,467 | ₩22,761 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,256 | ₩23,870 | ₩23,135 | ₩23,429 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,803 | ₩23,803 | ₩22,761 | ₩22,784 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,670 | ₩24,004 | ₩23,349 | ₩23,929 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,052 | ₩25,052 | ₩24,030 | ₩24,070 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,473 | ₩25,834 | ₩25,393 | ₩25,633 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,566 | ₩25,860 | ₩25,513 | ₩25,620 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,192 | ₩25,566 | ₩24,671 | ₩24,671 | -2.07% | 6.2천 |
|---|
| 2026.03.12 | ₩23,630 | ₩24,391 | ₩23,630 | ₩23,857 | +0.96% | 5.1천 |
|---|
| 2026.03.11 | ₩25,313 | ₩25,313 | ₩24,631 | ₩24,661 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩25,005 | ₩25,206 | ₩24,818 | ₩24,872 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,110 | ₩24,284 | ₩23,616 | ₩23,616 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,698 | ₩24,912 | ₩24,203 | ₩24,203 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,887 | ₩25,887 | ₩24,889 | ₩25,434 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,086 | ₩26,181 | ₩25,086 | ₩26,054 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,311 | ₩24,511 | ₩23,723 | ₩24,097 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,164 | ₩25,353 | ₩24,164 | ₩25,032 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,671 | ₩24,671 | ₩23,843 | ₩24,057 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,099 | ₩25,099 | ₩24,204 | ₩24,605 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,738 | ₩25,273 | ₩24,364 | ₩24,999 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,721 | ₩23,670 | ₩22,721 | ₩23,603 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,523 | ₩23,529 | ₩22,761 | ₩22,761 | -3.24% | 6.8천 |
|---|
| 2026.02.20 | ₩24,057 | ₩24,525 | ₩23,349 | ₩23,790 | -1.11% | 5.6만 |
|---|
| 2026.02.19 | ₩23,109 | ₩23,937 | ₩23,109 | ₩23,911 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,057 | ₩24,191 | ₩23,590 | ₩23,783 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,257 | ₩24,297 | ₩23,509 | ₩23,696 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,843 | ₩26,234 | ₩23,723 | ₩24,511 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,362 | ₩25,366 | ₩23,416 | ₩23,483 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,865 | ₩24,965 | ₩23,990 | ₩24,257 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,379 | ₩25,820 | ₩25,246 | ₩25,246 | -0.53% | 6.4천 |
|---|
| 2026.02.09 | ₩25,019 | ₩25,981 | ₩24,939 | ₩25,807 | +3.15% | 9.4천 |
|---|
| 2026.02.06 | ₩24,338 | ₩25,526 | ₩23,964 | ₩25,526 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,418 | ₩24,525 | ₩22,361 | ₩22,367 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,448 | ₩26,448 | ₩24,941 | ₩25,633 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,730 | ₩27,931 | ₩26,061 | ₩27,009 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,412 | ₩28,545 | ₩27,815 | ₩27,851 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,120 | ₩29,841 | ₩28,772 | ₩29,186 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,696 | ₩30,696 | ₩29,427 | ₩29,820 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,890 | ₩31,911 | ₩31,471 | ₩31,644 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,310 | ₩32,225 | ₩31,043 | ₩31,938 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,297 | ₩31,758 | ₩30,789 | ₩30,883 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,430 | ₩32,511 | ₩31,190 | ₩31,919 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩32,018 | ₩32,219 | ₩31,580 | ₩32,052 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,058 | ₩33,321 | ₩30,702 | ₩32,486 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,125 | ₩32,780 | ₩31,678 | ₩31,818 | -0.96% | 2.8만 |
|---|
| 2026.01.16 | ₩33,501 | ₩34,356 | ₩33,421 | ₩34,157 | +1.96% | 9.8천 |
|---|
| 2026.01.15 | ₩34,155 | ₩34,369 | ₩33,461 | ₩33,461 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,182 | ₩35,197 | ₩34,182 | ₩34,618 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,220 | ₩33,675 | ₩33,008 | ₩33,541 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,205 | ₩33,060 | ₩32,132 | ₩33,060 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩32,926 | ₩32,926 | ₩31,898 | ₩31,898 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,778 | ₩32,993 | ₩31,778 | ₩32,733 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,552 | ₩32,633 | ₩32,232 | ₩32,272 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,260 | ₩33,260 | ₩29,854 | ₩32,633 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,738 | ₩33,200 | ₩31,738 | ₩33,154 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,320 | ₩30,747 | ₩29,013 | ₩30,491 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,146 | ₩29,173 | ₩28,624 | ₩28,680 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,480 | ₩31,219 | ₩28,569 | ₩29,133 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,442 | ₩31,000 | ₩28,452 | ₩29,587 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,749 | ₩30,936 | ₩30,081 | ₩30,256 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,602 | ₩30,759 | ₩30,161 | ₩30,759 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,243 | ₩31,484 | ₩30,228 | ₩30,682 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,593 | ₩33,007 | ₩31,511 | ₩31,524 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩30,923 | ₩33,033 | ₩30,369 | ₩31,851 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩30,963 | ₩31,577 | ₩30,268 | ₩30,295 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,698 | ₩32,032 | ₩30,123 | ₩30,123 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,348 | ₩31,404 | ₩30,348 | ₩30,959 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩33,033 | ₩33,033 | ₩30,616 | ₩30,616 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,374 | ₩35,010 | ₩33,174 | ₩33,180 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,728 | ₩34,590 | ₩33,275 | ₩34,590 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,342 | ₩35,380 | ₩34,342 | ₩35,052 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,755 | ₩35,732 | ₩33,434 | ₩34,970 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩34,008 | ₩34,650 | ₩33,274 | ₩34,129 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,663 | ₩34,716 | ₩33,514 | ₩33,894 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,449 | ₩35,388 | ₩34,449 | ₩35,237 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩34,903 | ₩35,371 | ₩34,129 | ₩34,968 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,583 | ₩35,678 | ₩33,720 | ₩33,720 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩33,955 | ₩34,684 | ₩33,007 | ₩34,684 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,197 | ₩37,077 | ₩35,197 | ₩36,066 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,670 | ₩34,774 | ₩32,670 | ₩34,258 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,085 | ₩33,280 | ₩31,430 | ₩32,432 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,776 | ₩32,686 | ₩30,776 | ₩32,686 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,749 | ₩30,749 | ₩28,973 | ₩30,116 | -2.06% | 1만 |
|---|
| 2025.11.20 | ₩32,793 | ₩33,238 | ₩30,529 | ₩30,629 | -6.60% | 11만 |
|---|
| 2025.11.19 | ₩32,820 | ₩33,020 | ₩30,980 | ₩31,329 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,259 | ₩33,422 | ₩32,112 | ₩33,260 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,100 | ₩33,661 | ₩31,324 | ₩32,046 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,621 | ₩34,596 | ₩32,955 | ₩33,562 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,733 | ₩36,960 | ₩33,875 | ₩34,476 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,458 | ₩39,458 | ₩37,269 | ₩37,822 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩39,872 | ₩39,872 | ₩38,443 | ₩38,801 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,491 | ₩42,491 | ₩40,567 | ₩40,886 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,405 | ₩40,737 | ₩38,465 | ₩40,737 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩41,979 | ₩41,979 | ₩40,403 | ₩40,634 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,851 | ₩43,947 | ₩42,410 | ₩43,610 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩43,038 | ₩44,561 | ₩42,157 | ₩42,189 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩45,910 | ₩46,565 | ₩44,080 | ₩45,133 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,483 | ₩45,803 | ₩44,214 | ₩45,077 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,616 | ₩45,616 | ₩44,128 | ₩44,128 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩46,872 | ₩47,246 | ₩45,776 | ₩46,338 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,715 | ₩49,076 | ₩46,876 | ₩46,876 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩49,022 | ₩49,307 | ₩48,288 | ₩48,853 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,314 | ₩48,314 | ₩46,782 | ₩47,453 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩43,900 | ₩45,619 | ₩43,900 | ₩45,161 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,204 | ₩46,271 | ₩42,800 | ₩43,686 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩47,887 | ₩48,762 | ₩47,072 | ₩47,151 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,274 | ₩50,452 | ₩48,274 | ₩48,910 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,069 | ₩46,671 | ₩45,069 | ₩46,609 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,640 | ₩50,640 | ₩47,112 | ₩47,126 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,692 | ₩52,095 | ₩49,837 | ₩51,278 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩47,005 | ₩50,819 | ₩46,899 | ₩50,231 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,488 | ₩49,535 | ₩44,748 | ₩49,535 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,557 | ₩51,427 | ₩46,752 | ₩46,939 | -5.28% | 1.7만 |
|---|