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 | ₩28,297 | ₩28,611 | ₩28,297 | ₩28,476 | +0.63% | 1.7천 |
| 2026.10.08 | ₩27,950 | ₩28,215 | ₩27,837 | ₩28,215 | +0.95% | 4.2천 |
| 2026.10.07 | ₩28,981 | ₩28,981 | ₩28,981 | ₩28,981 | 0.00% | 300 |
| 2026.10.06 | ₩30,407 | ₩30,407 | ₩30,152 | ₩30,152 | -0.84% | 400 |
| 2026.10.05 | ₩30,213 | ₩30,486 | ₩30,213 | ₩30,486 | +0.90% | 700 |
| 2026.10.02 | ₩29,973 | ₩30,256 | ₩29,973 | ₩30,256 | +0.94% | 1.7천 |
| 2026.10.01 | ₩29,846 | ₩30,367 | ₩29,839 | ₩30,324 | +1.60% | 1.7천 |
| 2026.09.30 | ₩29,948 | ₩29,948 | ₩29,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,948 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,001 | ₩31,001 | ₩30,293 | ₩30,293 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,801 | ₩31,001 | ₩30,375 | ₩30,464 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,375 | ₩31,375 | ₩31,017 | ₩31,017 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,228 | ₩31,842 | ₩31,228 | ₩31,575 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,430 | ₩32,623 | ₩31,825 | ₩31,825 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,363 | ₩32,470 | ₩32,109 | ₩32,420 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,482 | ₩32,061 | ₩31,482 | ₩32,061 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,691 | ₩30,387 | ₩28,691 | ₩30,340 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,809 | ₩27,809 | ₩27,809 | ₩27,809 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,862 | ₩26,862 | ₩26,422 | ₩26,654 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,423 | ₩27,423 | ₩27,062 | ₩27,164 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,144 | ₩28,388 | ₩27,850 | ₩28,388 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩27,970 | ₩27,970 | ₩27,969 | ₩27,969 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,570 | ₩27,682 | ₩27,412 | ₩27,412 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,751 | ₩28,751 | ₩28,091 | ₩28,091 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,331 | ₩28,678 | ₩28,010 | ₩28,411 | +0.28% | 1.8천 |
|---|
| 2026.09.04 | ₩28,791 | ₩28,972 | ₩28,791 | ₩28,948 | +0.54% | 900 |
|---|
| 2026.09.03 | ₩28,705 | ₩29,316 | ₩28,705 | ₩29,316 | +2.13% | 3.3천 |
|---|
| 2026.09.02 | ₩26,208 | ₩26,702 | ₩26,208 | ₩26,661 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩26,905 | ₩26,905 | ₩26,905 | ₩26,905 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,423 | ₩27,743 | ₩26,989 | ₩27,739 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,705 | ₩28,705 | ₩27,419 | ₩27,515 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,052 | ₩29,092 | ₩28,705 | ₩28,705 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,356 | ₩27,490 | ₩27,042 | ₩27,344 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,091 | ₩28,171 | ₩28,077 | ₩28,132 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩26,929 | ₩27,370 | ₩26,929 | ₩26,936 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,049 | ₩27,396 | ₩26,675 | ₩26,829 | -0.81% | 5.8천 |
|---|
| 2026.08.20 | ₩25,273 | ₩25,487 | ₩25,273 | ₩25,487 | +0.85% | 2.3천 |
|---|
| 2026.08.19 | ₩22,550 | ₩23,938 | ₩22,550 | ₩23,464 | +4.06% | 2.9천 |
|---|
| 2026.08.18 | ₩22,423 | ₩22,470 | ₩22,200 | ₩22,200 | -0.99% | 1.7천 |
|---|
| 2026.08.17 | ₩22,283 | ₩22,797 | ₩22,283 | ₩22,794 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,523 | ₩22,523 | ₩22,316 | ₩22,316 | -0.92% | 1.4천 |
|---|
| 2026.08.13 | ₩22,557 | ₩22,557 | ₩22,557 | ₩22,557 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩22,590 | ₩22,590 | ₩22,456 | ₩22,463 | -0.56% | 1천 |
|---|
| 2026.08.11 | ₩22,657 | ₩22,657 | ₩22,323 | ₩22,426 | -1.02% | 1.2천 |
|---|
| 2026.08.10 | ₩22,536 | ₩22,536 | ₩22,366 | ₩22,366 | -0.76% | 5.6천 |
|---|
| 2026.08.07 | ₩22,508 | ₩22,697 | ₩22,496 | ₩22,686 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,857 | ₩22,857 | ₩22,506 | ₩22,506 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,044 | ₩23,044 | ₩22,723 | ₩22,777 | -1.16% | 1만 |
|---|
| 2026.08.04 | ₩22,697 | ₩23,205 | ₩22,697 | ₩23,205 | +2.24% | 800 |
|---|
| 2026.08.03 | ₩22,516 | ₩23,044 | ₩22,516 | ₩22,993 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,336 | ₩22,502 | ₩22,336 | ₩22,502 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,577 | ₩23,338 | ₩22,577 | ₩23,311 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,563 | ₩22,563 | ₩21,535 | ₩21,535 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,149 | ₩22,670 | ₩22,029 | ₩22,476 | +1.48% | 1.4천 |
|---|
| 2026.07.27 | ₩23,738 | ₩23,738 | ₩22,964 | ₩23,204 | -2.25% | 2.7천 |
|---|
| 2026.07.24 | ₩23,191 | ₩23,484 | ₩23,046 | ₩23,046 | -0.62% | 2.1천 |
|---|
| 2026.07.23 | ₩24,059 | ₩24,059 | ₩23,872 | ₩23,913 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,112 | ₩24,526 | ₩24,112 | ₩24,468 | +1.48% | 1.9천 |
|---|
| 2026.07.21 | ₩24,192 | ₩24,633 | ₩24,192 | ₩24,633 | +1.82% | 2.5천 |
|---|
| 2026.07.20 | ₩23,338 | ₩23,698 | ₩23,211 | ₩23,464 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,510 | ₩22,750 | ₩22,510 | ₩22,523 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,364 | ₩23,418 | ₩23,010 | ₩23,010 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,259 | ₩24,259 | ₩23,852 | ₩23,852 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,751 | ₩23,825 | ₩23,551 | ₩23,758 | +0.03% | 1.4천 |
|---|
| 2026.07.13 | ₩23,151 | ₩23,151 | ₩23,057 | ₩23,095 | -0.24% | 3천 |
|---|
| 2026.07.10 | ₩24,232 | ₩24,232 | ₩23,818 | ₩23,858 | -1.54% | 3.5천 |
|---|
| 2026.07.09 | ₩24,105 | ₩24,232 | ₩23,978 | ₩23,978 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,484 | ₩23,511 | ₩23,017 | ₩23,483 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,539 | ₩24,539 | ₩23,798 | ₩23,798 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,125 | ₩24,866 | ₩24,125 | ₩24,866 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,193 | ₩25,193 | ₩23,858 | ₩23,884 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,189 | ₩24,419 | ₩23,924 | ₩23,924 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,404 | ₩23,611 | ₩23,231 | ₩23,491 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,552 | ₩24,552 | ₩23,484 | ₩24,454 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,458 | ₩24,326 | ₩22,894 | ₩22,894 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,739 | ₩24,739 | ₩23,685 | ₩23,725 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,420 | ₩25,420 | ₩24,285 | ₩24,646 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,221 | ₩26,789 | ₩25,941 | ₩25,994 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,677 | ₩28,337 | ₩26,735 | ₩26,735 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩26,976 | ₩27,249 | ₩26,702 | ₩26,984 | +0.03% | 4만 |
|---|
| 2026.06.17 | ₩28,088 | ₩28,224 | ₩27,233 | ₩27,233 | -3.04% | 1.3천 |
|---|
| 2026.06.16 | ₩28,331 | ₩28,718 | ₩27,878 | ₩27,878 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,745 | ₩29,052 | ₩28,304 | ₩28,396 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,096 | ₩27,556 | ₩27,096 | ₩27,257 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,794 | ₩26,579 | ₩25,354 | ₩26,579 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,328 | ₩26,328 | ₩24,966 | ₩24,966 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩26,982 | ₩26,982 | ₩25,180 | ₩25,913 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,522 | ₩27,196 | ₩26,522 | ₩26,802 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,370 | ₩27,370 | ₩24,713 | ₩25,427 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,877 | ₩28,050 | ₩27,650 | ₩27,818 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,705 | ₩28,932 | ₩28,171 | ₩28,217 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,853 | ₩29,853 | ₩28,718 | ₩28,778 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,572 | ₩30,547 | ₩29,572 | ₩30,215 | +2.17% | 5.1천 |
|---|
| 2026.05.29 | ₩29,813 | ₩30,374 | ₩29,305 | ₩30,295 | +1.62% | 3.5천 |
|---|
| 2026.05.28 | ₩28,978 | ₩30,040 | ₩28,705 | ₩30,036 | +3.65% | 1.2만 |
|---|
| 2026.05.27 | ₩29,412 | ₩29,841 | ₩29,399 | ₩29,841 | +1.46% | 4.6천 |
|---|
| 2026.05.26 | ₩29,813 | ₩30,180 | ₩29,623 | ₩29,623 | -0.64% | 3.6천 |
|---|
| 2026.05.22 | ₩29,599 | ₩29,933 | ₩29,367 | ₩29,367 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,811 | ₩29,578 | ₩28,811 | ₩29,578 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,372 | ₩29,492 | ₩29,018 | ₩29,018 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,590 | ₩28,384 | ₩27,590 | ₩28,249 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,811 | ₩28,811 | ₩27,823 | ₩28,364 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,325 | ₩29,546 | ₩29,092 | ₩29,435 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩29,906 | ₩31,068 | ₩29,746 | ₩30,966 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,080 | ₩30,155 | ₩29,933 | ₩30,155 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,666 | ₩30,532 | ₩29,572 | ₩30,532 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,440 | ₩32,096 | ₩30,440 | ₩31,882 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,066 | ₩30,743 | ₩30,066 | ₩30,743 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,480 | ₩30,480 | ₩29,679 | ₩30,098 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,881 | ₩31,175 | ₩30,578 | ₩31,175 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,773 | ₩29,854 | ₩29,466 | ₩29,854 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,785 | ₩29,132 | ₩28,785 | ₩29,026 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,411 | ₩28,825 | ₩28,304 | ₩28,571 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,782 | ₩27,697 | ₩26,662 | ₩27,697 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,049 | ₩27,049 | ₩26,049 | ₩26,241 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,849 | ₩27,223 | ₩26,849 | ₩27,095 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,371 | ₩28,371 | ₩27,822 | ₩27,822 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,092 | ₩29,092 | ₩28,236 | ₩28,236 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,872 | ₩28,985 | ₩28,451 | ₩28,564 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,078 | ₩30,053 | ₩26,702 | ₩29,219 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,344 | ₩28,504 | ₩27,677 | ₩27,677 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,358 | ₩28,605 | ₩27,717 | ₩28,605 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩27,904 | ₩29,012 | ₩27,904 | ₩28,554 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,221 | ₩26,832 | ₩25,714 | ₩26,832 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,464 | ₩26,328 | ₩25,464 | ₩26,305 | +3.30% | 2.7천 |
|---|
| 2026.04.14 | ₩25,968 | ₩26,275 | ₩25,650 | ₩25,650 | -1.22% | 3.2천 |
|---|
| 2026.04.13 | ₩23,177 | ₩24,673 | ₩23,177 | ₩24,673 | +6.45% | 2.2천 |
|---|
| 2026.04.10 | ₩23,711 | ₩23,872 | ₩23,663 | ₩23,791 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,404 | ₩24,045 | ₩23,404 | ₩23,585 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,631 | ₩23,645 | ₩23,311 | ₩23,614 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩21,989 | ₩22,087 | ₩21,669 | ₩22,087 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩21,962 | ₩22,623 | ₩21,962 | ₩22,422 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,814 | ₩21,820 | ₩20,814 | ₩21,820 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩22,002 | ₩22,403 | ₩21,856 | ₩21,882 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,148 | ₩21,865 | ₩20,761 | ₩21,865 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,840 | ₩21,840 | ₩20,120 | ₩20,621 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,829 | ₩21,829 | ₩21,348 | ₩21,482 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,364 | ₩23,498 | ₩22,390 | ₩22,416 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,658 | ₩23,658 | ₩23,475 | ₩23,475 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,498 | ₩23,558 | ₩22,456 | ₩22,750 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,244 | ₩23,858 | ₩23,124 | ₩23,418 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,791 | ₩23,791 | ₩22,750 | ₩22,773 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,658 | ₩23,992 | ₩23,338 | ₩23,917 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,040 | ₩25,040 | ₩24,018 | ₩24,059 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,460 | ₩25,821 | ₩25,380 | ₩25,621 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,554 | ₩25,848 | ₩25,500 | ₩25,607 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,180 | ₩25,554 | ₩24,659 | ₩24,659 | -2.07% | 6.2천 |
|---|
| 2026.03.12 | ₩23,618 | ₩24,379 | ₩23,618 | ₩23,845 | +0.96% | 5.1천 |
|---|
| 2026.03.11 | ₩25,300 | ₩25,300 | ₩24,619 | ₩24,649 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩24,993 | ₩25,193 | ₩24,806 | ₩24,860 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,099 | ₩24,272 | ₩23,605 | ₩23,605 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,686 | ₩24,900 | ₩24,191 | ₩24,191 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,874 | ₩25,874 | ₩24,877 | ₩25,422 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,073 | ₩26,168 | ₩25,073 | ₩26,041 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,299 | ₩24,499 | ₩23,711 | ₩24,085 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,152 | ₩25,340 | ₩24,152 | ₩25,020 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,659 | ₩24,659 | ₩23,832 | ₩24,045 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,087 | ₩25,087 | ₩24,192 | ₩24,593 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,726 | ₩25,260 | ₩24,352 | ₩24,986 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,710 | ₩23,658 | ₩22,710 | ₩23,591 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,511 | ₩23,518 | ₩22,750 | ₩22,750 | -3.24% | 6.8천 |
|---|
| 2026.02.20 | ₩24,045 | ₩24,512 | ₩23,338 | ₩23,778 | -1.11% | 5.6만 |
|---|
| 2026.02.19 | ₩23,097 | ₩23,925 | ₩23,097 | ₩23,900 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,045 | ₩24,179 | ₩23,578 | ₩23,771 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,245 | ₩24,285 | ₩23,498 | ₩23,685 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,832 | ₩26,221 | ₩23,711 | ₩24,499 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,350 | ₩25,354 | ₩23,404 | ₩23,471 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,853 | ₩24,953 | ₩23,978 | ₩24,245 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,367 | ₩25,807 | ₩25,233 | ₩25,233 | -0.53% | 6.4천 |
|---|
| 2026.02.09 | ₩25,006 | ₩25,968 | ₩24,926 | ₩25,794 | +3.15% | 9.4천 |
|---|
| 2026.02.06 | ₩24,326 | ₩25,514 | ₩23,952 | ₩25,514 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,406 | ₩24,512 | ₩22,350 | ₩22,356 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,435 | ₩26,435 | ₩24,929 | ₩25,621 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,717 | ₩27,917 | ₩26,048 | ₩26,996 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,398 | ₩28,531 | ₩27,801 | ₩27,837 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,105 | ₩29,826 | ₩28,758 | ₩29,172 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,681 | ₩30,681 | ₩29,412 | ₩29,805 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,874 | ₩31,896 | ₩31,455 | ₩31,629 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,295 | ₩32,209 | ₩31,028 | ₩31,922 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,281 | ₩31,742 | ₩30,774 | ₩30,868 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,415 | ₩32,495 | ₩31,175 | ₩31,904 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩32,002 | ₩32,203 | ₩31,564 | ₩32,036 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,042 | ₩33,304 | ₩30,687 | ₩32,470 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,109 | ₩32,763 | ₩31,662 | ₩31,802 | -0.96% | 2.8만 |
|---|
| 2026.01.16 | ₩33,484 | ₩34,339 | ₩33,404 | ₩34,140 | +1.96% | 9.8천 |
|---|
| 2026.01.15 | ₩34,139 | ₩34,352 | ₩33,444 | ₩33,444 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,165 | ₩35,180 | ₩34,165 | ₩34,600 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,204 | ₩33,658 | ₩32,992 | ₩33,524 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,189 | ₩33,044 | ₩32,116 | ₩33,044 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩32,910 | ₩32,910 | ₩31,882 | ₩31,882 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,762 | ₩32,977 | ₩31,762 | ₩32,717 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,536 | ₩32,616 | ₩32,216 | ₩32,256 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,244 | ₩33,244 | ₩29,839 | ₩32,616 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,722 | ₩33,184 | ₩31,722 | ₩33,137 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,305 | ₩30,731 | ₩28,998 | ₩30,476 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,132 | ₩29,159 | ₩28,610 | ₩28,666 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,466 | ₩31,204 | ₩28,555 | ₩29,119 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,427 | ₩30,985 | ₩28,438 | ₩29,572 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,734 | ₩30,921 | ₩30,066 | ₩30,241 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,587 | ₩30,743 | ₩30,147 | ₩30,743 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,228 | ₩31,468 | ₩30,213 | ₩30,667 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,576 | ₩32,990 | ₩31,495 | ₩31,508 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩30,908 | ₩33,017 | ₩30,353 | ₩31,835 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩30,948 | ₩31,562 | ₩30,253 | ₩30,280 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,682 | ₩32,016 | ₩30,108 | ₩30,108 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,333 | ₩31,388 | ₩30,333 | ₩30,944 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩33,017 | ₩33,017 | ₩30,600 | ₩30,600 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,357 | ₩34,993 | ₩33,157 | ₩33,164 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,711 | ₩34,572 | ₩33,259 | ₩34,572 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,325 | ₩35,363 | ₩34,325 | ₩35,034 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,738 | ₩35,714 | ₩33,418 | ₩34,953 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩33,992 | ₩34,632 | ₩33,257 | ₩34,112 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,646 | ₩34,699 | ₩33,498 | ₩33,877 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,432 | ₩35,371 | ₩34,432 | ₩35,220 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩34,886 | ₩35,353 | ₩34,112 | ₩34,950 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,566 | ₩35,661 | ₩33,703 | ₩33,703 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩33,938 | ₩34,667 | ₩32,990 | ₩34,667 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,180 | ₩37,058 | ₩35,180 | ₩36,048 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,654 | ₩34,757 | ₩32,654 | ₩34,241 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,069 | ₩33,264 | ₩31,415 | ₩32,416 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,761 | ₩32,670 | ₩30,761 | ₩32,670 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,734 | ₩30,734 | ₩28,958 | ₩30,101 | -2.06% | 1만 |
|---|
| 2025.11.20 | ₩32,777 | ₩33,221 | ₩30,514 | ₩30,614 | -6.60% | 11만 |
|---|
| 2025.11.19 | ₩32,803 | ₩33,004 | ₩30,965 | ₩31,313 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,243 | ₩33,406 | ₩32,096 | ₩33,244 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,084 | ₩33,645 | ₩31,308 | ₩32,030 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,604 | ₩34,579 | ₩32,938 | ₩33,546 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,715 | ₩36,942 | ₩33,858 | ₩34,459 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,439 | ₩39,439 | ₩37,251 | ₩37,803 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩39,853 | ₩39,853 | ₩38,424 | ₩38,782 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,470 | ₩42,470 | ₩40,547 | ₩40,866 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,385 | ₩40,717 | ₩38,446 | ₩40,717 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩41,958 | ₩41,958 | ₩40,383 | ₩40,614 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,830 | ₩43,925 | ₩42,389 | ₩43,588 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩43,017 | ₩44,539 | ₩42,136 | ₩42,168 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩45,887 | ₩46,542 | ₩44,058 | ₩45,110 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,460 | ₩45,781 | ₩44,192 | ₩45,054 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,594 | ₩45,594 | ₩44,106 | ₩44,106 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩46,849 | ₩47,222 | ₩45,754 | ₩46,315 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,691 | ₩49,052 | ₩46,853 | ₩46,853 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩48,998 | ₩49,283 | ₩48,264 | ₩48,829 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,291 | ₩48,291 | ₩46,759 | ₩47,429 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩43,878 | ₩45,596 | ₩43,878 | ₩45,138 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,181 | ₩46,248 | ₩42,779 | ₩43,664 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩47,863 | ₩48,738 | ₩47,049 | ₩47,128 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,251 | ₩50,427 | ₩48,251 | ₩48,886 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,046 | ₩46,648 | ₩45,046 | ₩46,586 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,615 | ₩50,615 | ₩47,089 | ₩47,102 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,667 | ₩52,069 | ₩49,813 | ₩51,253 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩46,982 | ₩50,794 | ₩46,875 | ₩50,206 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,464 | ₩49,511 | ₩44,726 | ₩49,511 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,532 | ₩51,401 | ₩46,729 | ₩46,915 | -5.28% | 1.7만 |
|---|