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 | ₩28,312 | ₩28,626 | ₩28,312 | ₩28,491 | +0.63% | 1.7천 |
| 2026.10.08 | ₩27,965 | ₩28,229 | ₩27,851 | ₩28,229 | +0.95% | 4.2천 |
| 2026.10.07 | ₩28,996 | ₩28,996 | ₩28,996 | ₩28,996 | 0.00% | 300 |
| 2026.10.06 | ₩30,422 | ₩30,422 | ₩30,167 | ₩30,167 | -0.84% | 400 |
| 2026.10.05 | ₩30,229 | ₩30,501 | ₩30,229 | ₩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 | ₩29,855 | ₩30,340 | +1.60% | 1.7천 |
| 2026.09.30 | ₩29,963 | ₩29,963 | ₩29,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,963 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,017 | ₩31,017 | ₩30,309 | ₩30,309 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,816 | ₩31,017 | ₩30,390 | ₩30,480 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,391 | ₩31,391 | ₩31,033 | ₩31,033 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,244 | ₩31,858 | ₩31,244 | ₩31,591 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,446 | ₩32,640 | ₩31,841 | ₩31,841 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,379 | ₩32,486 | ₩32,126 | ₩32,437 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,498 | ₩32,077 | ₩31,498 | ₩32,077 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,706 | ₩30,402 | ₩28,706 | ₩30,356 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,823 | ₩27,823 | ₩27,823 | ₩27,823 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,876 | ₩26,876 | ₩26,435 | ₩26,668 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,437 | ₩27,437 | ₩27,076 | ₩27,178 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,158 | ₩28,403 | ₩27,864 | ₩28,403 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩27,985 | ₩27,985 | ₩27,983 | ₩27,983 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,584 | ₩27,696 | ₩27,426 | ₩27,426 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,766 | ₩28,766 | ₩28,105 | ₩28,105 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,345 | ₩28,693 | ₩28,025 | ₩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 | ₩26,716 | ₩26,221 | ₩26,674 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩26,919 | ₩26,919 | ₩26,919 | ₩26,919 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,437 | ₩27,758 | ₩27,003 | ₩27,754 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,719 | ₩28,719 | ₩27,433 | ₩27,529 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,067 | ₩29,107 | ₩28,719 | ₩28,719 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,370 | ₩27,504 | ₩27,056 | ₩27,358 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,105 | ₩28,185 | ₩28,091 | ₩28,146 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩26,943 | ₩27,383 | ₩26,943 | ₩26,949 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,063 | ₩27,410 | ₩26,689 | ₩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 | ₩23,951 | ₩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 | ₩22,806 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,535 | ₩22,535 | ₩22,328 | ₩22,328 | -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 | ₩22,468 | ₩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 | ₩22,698 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,869 | ₩22,869 | ₩22,517 | ₩22,517 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,056 | ₩23,056 | ₩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 | ₩23,056 | ₩22,528 | ₩23,005 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,348 | ₩22,513 | ₩22,348 | ₩22,513 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,588 | ₩23,349 | ₩22,588 | ₩23,323 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,575 | ₩22,575 | ₩21,546 | ₩21,546 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,161 | ₩22,682 | ₩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 | ₩24,071 | ₩24,071 | ₩23,884 | ₩23,925 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,124 | ₩24,538 | ₩24,124 | ₩24,481 | +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 | ₩23,223 | ₩23,476 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,521 | ₩22,762 | ₩22,521 | ₩22,535 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,376 | ₩23,430 | ₩23,022 | ₩23,022 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,271 | ₩24,271 | ₩23,864 | ₩23,864 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,764 | ₩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 | ₩24,118 | ₩24,244 | ₩23,991 | ₩23,991 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,496 | ₩23,523 | ₩23,029 | ₩23,495 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,552 | ₩24,552 | ₩23,810 | ₩23,810 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,138 | ₩24,879 | ₩24,138 | ₩24,879 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,206 | ₩25,206 | ₩23,870 | ₩23,896 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,202 | ₩24,431 | ₩23,936 | ₩23,936 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,416 | ₩23,623 | ₩23,243 | ₩23,503 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,565 | ₩24,565 | ₩23,496 | ₩24,466 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,470 | ₩24,338 | ₩22,906 | ₩22,906 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,752 | ₩24,752 | ₩23,697 | ₩23,737 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,433 | ₩25,433 | ₩24,298 | ₩24,658 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,235 | ₩26,802 | ₩25,954 | ₩26,008 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,691 | ₩28,352 | ₩26,749 | ₩26,749 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩26,989 | ₩27,263 | ₩26,716 | ₩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 | ₩28,733 | ₩27,892 | ₩27,892 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,759 | ₩29,067 | ₩28,319 | ₩28,411 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,110 | ₩27,570 | ₩27,110 | ₩27,271 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,807 | ₩26,593 | ₩25,366 | ₩26,593 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,342 | ₩26,342 | ₩24,979 | ₩24,979 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩26,996 | ₩26,996 | ₩25,193 | ₩25,926 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,535 | ₩27,210 | ₩26,535 | ₩26,816 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,383 | ₩27,383 | ₩24,725 | ₩25,440 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,891 | ₩28,065 | ₩27,664 | ₩27,832 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,719 | ₩28,946 | ₩28,185 | ₩28,232 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,868 | ₩29,868 | ₩28,733 | ₩28,793 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,588 | ₩30,563 | ₩29,588 | ₩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 | ₩29,414 | ₩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 | ₩29,382 | ₩29,382 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,826 | ₩29,593 | ₩28,826 | ₩29,593 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,387 | ₩29,507 | ₩29,033 | ₩29,033 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,604 | ₩28,399 | ₩27,604 | ₩28,264 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,826 | ₩28,826 | ₩27,838 | ₩28,379 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,340 | ₩29,561 | ₩29,107 | ₩29,450 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩29,921 | ₩31,084 | ₩29,761 | ₩30,982 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,095 | ₩30,170 | ₩29,948 | ₩30,170 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,681 | ₩30,548 | ₩29,588 | ₩30,548 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,456 | ₩32,112 | ₩30,456 | ₩31,898 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,082 | ₩30,759 | ₩30,082 | ₩30,759 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,496 | ₩30,496 | ₩29,694 | ₩30,114 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,897 | ₩31,190 | ₩30,593 | ₩31,190 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,788 | ₩29,869 | ₩29,481 | ₩29,869 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,799 | ₩29,147 | ₩28,799 | ₩29,041 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,425 | ₩28,839 | ₩28,319 | ₩28,586 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,796 | ₩27,711 | ₩26,676 | ₩27,711 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,063 | ₩27,063 | ₩26,062 | ₩26,255 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,863 | ₩27,237 | ₩26,863 | ₩27,108 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,385 | ₩28,385 | ₩27,836 | ₩27,836 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,107 | ₩29,107 | ₩28,250 | ₩28,250 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,886 | ₩29,000 | ₩28,465 | ₩28,579 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,093 | ₩30,068 | ₩26,716 | ₩29,234 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,359 | ₩28,519 | ₩27,691 | ₩27,691 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,372 | ₩28,619 | ₩27,731 | ₩28,619 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩27,918 | ₩29,026 | ₩27,918 | ₩28,568 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,235 | ₩26,845 | ₩25,727 | ₩26,845 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,477 | ₩26,342 | ₩25,477 | ₩26,319 | +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 | ₩23,884 | ₩23,675 | ₩23,804 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,416 | ₩24,057 | ₩23,416 | ₩23,597 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,643 | ₩23,657 | ₩23,323 | ₩23,626 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩22,000 | ₩22,098 | ₩21,680 | ₩22,098 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩21,974 | ₩22,635 | ₩21,974 | ₩22,433 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,825 | ₩21,831 | ₩20,825 | ₩21,831 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩22,014 | ₩22,414 | ₩21,867 | ₩21,893 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,159 | ₩21,876 | ₩20,771 | ₩21,876 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,851 | ₩21,851 | ₩20,130 | ₩20,631 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,840 | ₩21,840 | ₩21,359 | ₩21,493 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,376 | ₩23,510 | ₩22,401 | ₩22,428 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,670 | ₩23,670 | ₩23,487 | ₩23,487 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,510 | ₩23,570 | ₩22,468 | ₩22,762 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,256 | ₩23,870 | ₩23,136 | ₩23,430 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,804 | ₩23,804 | ₩22,762 | ₩22,784 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,670 | ₩24,004 | ₩23,349 | ₩23,929 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,053 | ₩25,053 | ₩24,031 | ₩24,071 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,473 | ₩25,834 | ₩25,393 | ₩25,634 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,567 | ₩25,861 | ₩25,513 | ₩25,620 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,193 | ₩25,567 | ₩24,672 | ₩24,672 | -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 | ₩24,632 | ₩24,661 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩25,006 | ₩25,206 | ₩24,819 | ₩24,872 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,111 | ₩24,284 | ₩23,617 | ₩23,617 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,699 | ₩24,912 | ₩24,203 | ₩24,203 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,887 | ₩25,887 | ₩24,890 | ₩25,435 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,086 | ₩26,181 | ₩25,086 | ₩26,054 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,311 | ₩24,512 | ₩23,723 | ₩24,097 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,164 | ₩25,353 | ₩24,164 | ₩25,033 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,672 | ₩24,672 | ₩23,844 | ₩24,057 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,099 | ₩25,099 | ₩24,204 | ₩24,605 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,739 | ₩25,273 | ₩24,365 | ₩24,999 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,722 | ₩23,670 | ₩22,722 | ₩23,603 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,523 | ₩23,530 | ₩22,762 | ₩22,762 | -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 | ₩23,912 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,057 | ₩24,191 | ₩23,590 | ₩23,784 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,258 | ₩24,298 | ₩23,510 | ₩23,697 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,844 | ₩26,235 | ₩23,723 | ₩24,512 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,362 | ₩25,366 | ₩23,416 | ₩23,483 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,866 | ₩24,966 | ₩23,991 | ₩24,258 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,380 | ₩25,821 | ₩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 | ₩25,527 | ₩23,964 | ₩25,527 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,418 | ₩24,525 | ₩22,361 | ₩22,368 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,448 | ₩26,448 | ₩24,942 | ₩25,634 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,731 | ₩27,931 | ₩26,061 | ₩27,009 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,412 | ₩28,546 | ₩27,815 | ₩27,851 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,120 | ₩29,841 | ₩28,773 | ₩29,187 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,696 | ₩30,696 | ₩29,427 | ₩29,820 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,890 | ₩31,912 | ₩31,471 | ₩31,645 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,311 | ₩32,226 | ₩31,044 | ₩31,938 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,297 | ₩31,758 | ₩30,790 | ₩30,883 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,431 | ₩32,512 | ₩31,190 | ₩31,920 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩32,019 | ₩32,219 | ₩31,581 | ₩32,052 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,059 | ₩33,321 | ₩30,703 | ₩32,486 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,126 | ₩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 | ₩34,156 | ₩34,370 | ₩33,461 | ₩33,461 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,183 | ₩35,198 | ₩34,183 | ₩34,618 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,221 | ₩33,675 | ₩33,008 | ₩33,541 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,206 | ₩33,061 | ₩32,132 | ₩33,061 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩32,927 | ₩32,927 | ₩31,898 | ₩31,898 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,778 | ₩32,994 | ₩31,778 | ₩32,733 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,553 | ₩32,633 | ₩32,232 | ₩32,272 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,261 | ₩33,261 | ₩29,855 | ₩32,633 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,738 | ₩33,201 | ₩31,738 | ₩33,154 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,320 | ₩30,747 | ₩29,013 | ₩30,492 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,147 | ₩29,173 | ₩28,624 | ₩28,681 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,481 | ₩31,220 | ₩28,570 | ₩29,133 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,442 | ₩31,001 | ₩28,452 | ₩29,588 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,750 | ₩30,937 | ₩30,082 | ₩30,257 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,603 | ₩30,759 | ₩30,162 | ₩30,759 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,244 | ₩31,484 | ₩30,229 | ₩30,683 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,593 | ₩33,007 | ₩31,511 | ₩31,524 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩30,923 | ₩33,034 | ₩30,369 | ₩31,852 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩30,963 | ₩31,578 | ₩30,269 | ₩30,295 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,698 | ₩32,032 | ₩30,123 | ₩30,123 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,349 | ₩31,404 | ₩30,349 | ₩30,959 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩33,034 | ₩33,034 | ₩30,616 | ₩30,616 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,375 | ₩35,011 | ₩33,174 | ₩33,181 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,728 | ₩34,590 | ₩33,276 | ₩34,590 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,343 | ₩35,381 | ₩34,343 | ₩35,052 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,755 | ₩35,732 | ₩33,435 | ₩34,971 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩34,009 | ₩34,650 | ₩33,274 | ₩34,129 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,663 | ₩34,717 | ₩33,515 | ₩33,894 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,450 | ₩35,389 | ₩34,450 | ₩35,238 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩34,904 | ₩35,371 | ₩34,129 | ₩34,968 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,583 | ₩35,679 | ₩33,720 | ₩33,720 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩33,956 | ₩34,685 | ₩33,007 | ₩34,685 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,198 | ₩37,077 | ₩35,198 | ₩36,066 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,671 | ₩34,774 | ₩32,671 | ₩34,259 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,085 | ₩33,281 | ₩31,431 | ₩32,433 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,776 | ₩32,687 | ₩30,776 | ₩32,687 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,750 | ₩30,750 | ₩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 | ₩30,981 | ₩31,329 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,259 | ₩33,423 | ₩32,112 | ₩33,261 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,101 | ₩33,662 | ₩31,324 | ₩32,047 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,622 | ₩34,597 | ₩32,955 | ₩33,563 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,734 | ₩36,961 | ₩33,875 | ₩34,476 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,459 | ₩39,459 | ₩37,270 | ₩37,823 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩39,873 | ₩39,873 | ₩38,444 | ₩38,802 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,491 | ₩42,491 | ₩40,568 | ₩40,887 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,406 | ₩40,737 | ₩38,465 | ₩40,737 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩41,980 | ₩41,980 | ₩40,403 | ₩40,634 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,852 | ₩43,947 | ₩42,411 | ₩43,611 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩43,039 | ₩44,562 | ₩42,157 | ₩42,189 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩45,911 | ₩46,565 | ₩44,081 | ₩45,133 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,483 | ₩45,804 | ₩44,214 | ₩45,077 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,617 | ₩45,617 | ₩44,129 | ₩44,129 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩46,873 | ₩47,247 | ₩45,777 | ₩46,338 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,716 | ₩49,077 | ₩46,877 | ₩46,877 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩49,023 | ₩49,308 | ₩48,288 | ₩48,853 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,315 | ₩48,315 | ₩46,783 | ₩47,454 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩43,900 | ₩45,620 | ₩43,900 | ₩45,161 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,205 | ₩46,271 | ₩42,801 | ₩43,687 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩47,888 | ₩48,763 | ₩47,073 | ₩47,152 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,275 | ₩50,452 | ₩48,275 | ₩48,911 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,069 | ₩46,672 | ₩45,069 | ₩46,609 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,641 | ₩50,641 | ₩47,113 | ₩47,126 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,693 | ₩52,095 | ₩49,838 | ₩51,279 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩47,006 | ₩50,820 | ₩46,899 | ₩50,232 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,489 | ₩49,536 | ₩44,749 | ₩49,536 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,557 | ₩51,428 | ₩46,752 | ₩46,939 | -5.28% | 1.7만 |
|---|