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 | ₩28,315 | ₩28,629 | ₩28,315 | ₩28,494 | +0.63% | 1.7천 |
| 2026.10.08 | ₩27,967 | ₩28,232 | ₩27,854 | ₩28,232 | +0.95% | 4.2천 |
| 2026.10.07 | ₩28,999 | ₩28,999 | ₩28,999 | ₩28,999 | 0.00% | 300 |
| 2026.10.06 | ₩30,426 | ₩30,426 | ₩30,170 | ₩30,170 | -0.84% | 400 |
| 2026.10.05 | ₩30,232 | ₩30,504 | ₩30,232 | ₩30,504 | +0.90% | 700 |
| 2026.10.02 | ₩29,991 | ₩30,275 | ₩29,991 | ₩30,275 | +0.94% | 1.7천 |
| 2026.10.01 | ₩29,864 | ₩30,386 | ₩29,858 | ₩30,343 | +1.60% | 1.7천 |
| 2026.09.30 | ₩29,966 | ₩29,966 | ₩29,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,966 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,020 | ₩31,020 | ₩30,312 | ₩30,312 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,820 | ₩31,020 | ₩30,394 | ₩30,483 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,394 | ₩31,394 | ₩31,036 | ₩31,036 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,247 | ₩31,862 | ₩31,247 | ₩31,595 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,449 | ₩32,643 | ₩31,844 | ₩31,844 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,383 | ₩32,490 | ₩32,129 | ₩32,440 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,501 | ₩32,081 | ₩31,501 | ₩32,081 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,709 | ₩30,406 | ₩28,709 | ₩30,359 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,879 | ₩26,879 | ₩26,438 | ₩26,670 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,440 | ₩27,440 | ₩27,079 | ₩27,181 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,161 | ₩28,406 | ₩27,867 | ₩28,406 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩27,988 | ₩27,988 | ₩27,986 | ₩27,986 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,587 | ₩27,699 | ₩27,429 | ₩27,429 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,769 | ₩28,769 | ₩28,108 | ₩28,108 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,348 | ₩28,696 | ₩28,028 | ₩28,428 | +0.28% | 1.8천 |
|---|
| 2026.09.04 | ₩28,809 | ₩28,989 | ₩28,809 | ₩28,965 | +0.54% | 900 |
|---|
| 2026.09.03 | ₩28,722 | ₩29,334 | ₩28,722 | ₩29,334 | +2.13% | 3.3천 |
|---|
| 2026.09.02 | ₩26,224 | ₩26,718 | ₩26,224 | ₩26,677 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩26,921 | ₩26,921 | ₩26,921 | ₩26,921 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,440 | ₩27,760 | ₩27,006 | ₩27,756 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,722 | ₩28,722 | ₩27,436 | ₩27,532 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,070 | ₩29,110 | ₩28,722 | ₩28,722 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,373 | ₩27,507 | ₩27,059 | ₩27,361 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,108 | ₩28,188 | ₩28,094 | ₩28,149 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩26,946 | ₩27,386 | ₩26,946 | ₩26,952 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,066 | ₩27,413 | ₩26,692 | ₩26,845 | -0.81% | 5.8천 |
|---|
| 2026.08.20 | ₩25,289 | ₩25,503 | ₩25,289 | ₩25,503 | +0.85% | 2.3천 |
|---|
| 2026.08.19 | ₩22,564 | ₩23,953 | ₩22,564 | ₩23,479 | +4.06% | 2.9천 |
|---|
| 2026.08.18 | ₩22,437 | ₩22,484 | ₩22,214 | ₩22,214 | -0.99% | 1.7천 |
|---|
| 2026.08.17 | ₩22,297 | ₩22,811 | ₩22,297 | ₩22,808 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,537 | ₩22,537 | ₩22,330 | ₩22,330 | -0.92% | 1.4천 |
|---|
| 2026.08.13 | ₩22,570 | ₩22,570 | ₩22,570 | ₩22,570 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩22,604 | ₩22,604 | ₩22,470 | ₩22,477 | -0.56% | 1천 |
|---|
| 2026.08.11 | ₩22,671 | ₩22,671 | ₩22,337 | ₩22,439 | -1.02% | 1.2천 |
|---|
| 2026.08.10 | ₩22,550 | ₩22,550 | ₩22,379 | ₩22,379 | -0.76% | 5.6천 |
|---|
| 2026.08.07 | ₩22,522 | ₩22,711 | ₩22,510 | ₩22,700 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,871 | ₩22,871 | ₩22,520 | ₩22,520 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,058 | ₩23,058 | ₩22,737 | ₩22,791 | -1.16% | 1만 |
|---|
| 2026.08.04 | ₩22,711 | ₩23,220 | ₩22,711 | ₩23,220 | +2.24% | 800 |
|---|
| 2026.08.03 | ₩22,530 | ₩23,058 | ₩22,530 | ₩23,007 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,350 | ₩22,516 | ₩22,350 | ₩22,516 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,590 | ₩23,352 | ₩22,590 | ₩23,325 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,577 | ₩22,577 | ₩21,548 | ₩21,548 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,163 | ₩22,684 | ₩22,043 | ₩22,490 | +1.48% | 1.4천 |
|---|
| 2026.07.27 | ₩23,753 | ₩23,753 | ₩22,978 | ₩23,218 | -2.25% | 2.7천 |
|---|
| 2026.07.24 | ₩23,205 | ₩23,499 | ₩23,061 | ₩23,061 | -0.62% | 2.1천 |
|---|
| 2026.07.23 | ₩24,073 | ₩24,073 | ₩23,886 | ₩23,928 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,127 | ₩24,541 | ₩24,127 | ₩24,483 | +1.48% | 1.9천 |
|---|
| 2026.07.21 | ₩24,207 | ₩24,648 | ₩24,207 | ₩24,648 | +1.82% | 2.5천 |
|---|
| 2026.07.20 | ₩23,352 | ₩23,713 | ₩23,225 | ₩23,479 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,524 | ₩22,764 | ₩22,524 | ₩22,537 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,379 | ₩23,432 | ₩23,025 | ₩23,025 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,274 | ₩24,274 | ₩23,866 | ₩23,866 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,766 | ₩23,839 | ₩23,566 | ₩23,773 | +0.03% | 1.4천 |
|---|
| 2026.07.13 | ₩23,165 | ₩23,165 | ₩23,071 | ₩23,109 | -0.24% | 3천 |
|---|
| 2026.07.10 | ₩24,247 | ₩24,247 | ₩23,833 | ₩23,873 | -1.54% | 3.5천 |
|---|
| 2026.07.09 | ₩24,120 | ₩24,247 | ₩23,993 | ₩23,993 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,499 | ₩23,526 | ₩23,031 | ₩23,497 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,554 | ₩24,554 | ₩23,813 | ₩23,813 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,140 | ₩24,882 | ₩24,140 | ₩24,882 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,209 | ₩25,209 | ₩23,873 | ₩23,898 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,204 | ₩24,434 | ₩23,938 | ₩23,938 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,419 | ₩23,626 | ₩23,245 | ₩23,506 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,568 | ₩24,568 | ₩23,499 | ₩24,469 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,472 | ₩24,340 | ₩22,908 | ₩22,908 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,755 | ₩24,755 | ₩23,699 | ₩23,739 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,436 | ₩25,436 | ₩24,300 | ₩24,661 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,237 | ₩26,805 | ₩25,957 | ₩26,010 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,694 | ₩28,355 | ₩26,752 | ₩26,752 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩26,992 | ₩27,266 | ₩26,718 | ₩27,000 | +0.03% | 4만 |
|---|
| 2026.06.17 | ₩28,105 | ₩28,241 | ₩27,250 | ₩27,250 | -3.04% | 1.3천 |
|---|
| 2026.06.16 | ₩28,348 | ₩28,736 | ₩27,895 | ₩27,895 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,762 | ₩29,070 | ₩28,322 | ₩28,414 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,112 | ₩27,573 | ₩27,112 | ₩27,274 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,810 | ₩26,595 | ₩25,369 | ₩26,595 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,344 | ₩26,344 | ₩24,982 | ₩24,982 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩26,999 | ₩26,999 | ₩25,195 | ₩25,929 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,538 | ₩27,213 | ₩26,538 | ₩26,819 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,386 | ₩27,386 | ₩24,728 | ₩25,443 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,894 | ₩28,068 | ₩27,667 | ₩27,835 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,722 | ₩28,949 | ₩28,188 | ₩28,235 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,871 | ₩29,871 | ₩28,736 | ₩28,796 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,591 | ₩30,566 | ₩29,591 | ₩30,233 | +2.17% | 5.1천 |
|---|
| 2026.05.29 | ₩29,831 | ₩30,392 | ₩29,323 | ₩30,313 | +1.62% | 3.5천 |
|---|
| 2026.05.28 | ₩28,996 | ₩30,058 | ₩28,722 | ₩30,054 | +3.65% | 1.2만 |
|---|
| 2026.05.27 | ₩29,430 | ₩29,859 | ₩29,417 | ₩29,859 | +1.46% | 4.6천 |
|---|
| 2026.05.26 | ₩29,831 | ₩30,198 | ₩29,641 | ₩29,641 | -0.64% | 3.6천 |
|---|
| 2026.05.22 | ₩29,617 | ₩29,951 | ₩29,385 | ₩29,385 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,829 | ₩29,596 | ₩28,829 | ₩29,596 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,390 | ₩29,510 | ₩29,036 | ₩29,036 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,607 | ₩28,402 | ₩27,607 | ₩28,267 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,829 | ₩28,829 | ₩27,841 | ₩28,382 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,343 | ₩29,564 | ₩29,110 | ₩29,453 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩29,925 | ₩31,087 | ₩29,764 | ₩30,985 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,098 | ₩30,173 | ₩29,951 | ₩30,173 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,684 | ₩30,551 | ₩29,591 | ₩30,551 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,459 | ₩32,116 | ₩30,459 | ₩31,902 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,085 | ₩30,762 | ₩30,085 | ₩30,762 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,499 | ₩30,499 | ₩29,698 | ₩30,117 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,900 | ₩31,194 | ₩30,597 | ₩31,194 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,791 | ₩29,873 | ₩29,484 | ₩29,873 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,802 | ₩29,150 | ₩28,802 | ₩29,044 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,428 | ₩28,843 | ₩28,322 | ₩28,589 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,799 | ₩27,714 | ₩26,678 | ₩27,714 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,066 | ₩27,066 | ₩26,065 | ₩26,258 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,865 | ₩27,239 | ₩26,865 | ₩27,111 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,388 | ₩28,388 | ₩27,839 | ₩27,839 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,110 | ₩29,110 | ₩28,253 | ₩28,253 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,889 | ₩29,003 | ₩28,468 | ₩28,582 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,096 | ₩30,072 | ₩26,718 | ₩29,237 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,362 | ₩28,522 | ₩27,694 | ₩27,694 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,375 | ₩28,622 | ₩27,734 | ₩28,622 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩27,921 | ₩29,030 | ₩27,921 | ₩28,571 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,237 | ₩26,848 | ₩25,730 | ₩26,848 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,480 | ₩26,344 | ₩25,480 | ₩26,322 | +3.30% | 2.7천 |
|---|
| 2026.04.14 | ₩25,984 | ₩26,291 | ₩25,666 | ₩25,666 | -1.22% | 3.2천 |
|---|
| 2026.04.13 | ₩23,192 | ₩24,688 | ₩23,192 | ₩24,688 | +6.45% | 2.2천 |
|---|
| 2026.04.10 | ₩23,726 | ₩23,886 | ₩23,678 | ₩23,806 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,419 | ₩24,060 | ₩23,419 | ₩23,599 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,646 | ₩23,659 | ₩23,325 | ₩23,628 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩22,003 | ₩22,100 | ₩21,682 | ₩22,100 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩21,976 | ₩22,637 | ₩21,976 | ₩22,435 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,827 | ₩21,833 | ₩20,827 | ₩21,833 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩22,016 | ₩22,417 | ₩21,869 | ₩21,896 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,161 | ₩21,878 | ₩20,774 | ₩21,878 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,853 | ₩21,853 | ₩20,132 | ₩20,633 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,842 | ₩21,842 | ₩21,361 | ₩21,495 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,379 | ₩23,512 | ₩22,403 | ₩22,430 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,673 | ₩23,673 | ₩23,489 | ₩23,489 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,512 | ₩23,572 | ₩22,470 | ₩22,764 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,258 | ₩23,873 | ₩23,138 | ₩23,432 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,806 | ₩23,806 | ₩22,764 | ₩22,787 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,673 | ₩24,006 | ₩23,352 | ₩23,932 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,055 | ₩25,055 | ₩24,033 | ₩24,073 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,476 | ₩25,837 | ₩25,396 | ₩25,636 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,570 | ₩25,863 | ₩25,516 | ₩25,623 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,195 | ₩25,570 | ₩24,674 | ₩24,674 | -2.07% | 6.2천 |
|---|
| 2026.03.12 | ₩23,632 | ₩24,394 | ₩23,632 | ₩23,860 | +0.96% | 5.1천 |
|---|
| 2026.03.11 | ₩25,316 | ₩25,316 | ₩24,634 | ₩24,664 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩25,008 | ₩25,209 | ₩24,821 | ₩24,875 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,113 | ₩24,287 | ₩23,619 | ₩23,619 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,701 | ₩24,915 | ₩24,206 | ₩24,206 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,890 | ₩25,890 | ₩24,892 | ₩25,437 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,089 | ₩26,184 | ₩25,089 | ₩26,057 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,314 | ₩24,514 | ₩23,726 | ₩24,100 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,167 | ₩25,356 | ₩24,167 | ₩25,035 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,674 | ₩24,674 | ₩23,846 | ₩24,060 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,102 | ₩25,102 | ₩24,207 | ₩24,608 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,741 | ₩25,276 | ₩24,367 | ₩25,002 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,724 | ₩23,673 | ₩22,724 | ₩23,606 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,526 | ₩23,532 | ₩22,764 | ₩22,764 | -3.24% | 6.8천 |
|---|
| 2026.02.20 | ₩24,060 | ₩24,527 | ₩23,352 | ₩23,793 | -1.11% | 5.6만 |
|---|
| 2026.02.19 | ₩23,111 | ₩23,940 | ₩23,111 | ₩23,914 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,060 | ₩24,194 | ₩23,592 | ₩23,786 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,260 | ₩24,300 | ₩23,512 | ₩23,699 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,846 | ₩26,237 | ₩23,726 | ₩24,514 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,365 | ₩25,369 | ₩23,419 | ₩23,485 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,868 | ₩24,968 | ₩23,993 | ₩24,260 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,382 | ₩25,823 | ₩25,249 | ₩25,249 | -0.53% | 6.4천 |
|---|
| 2026.02.09 | ₩25,022 | ₩25,984 | ₩24,942 | ₩25,810 | +3.15% | 9.4천 |
|---|
| 2026.02.06 | ₩24,340 | ₩25,529 | ₩23,966 | ₩25,529 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,421 | ₩24,527 | ₩22,363 | ₩22,370 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,451 | ₩26,451 | ₩24,944 | ₩25,636 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,734 | ₩27,934 | ₩26,064 | ₩27,012 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,415 | ₩28,549 | ₩27,818 | ₩27,854 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,123 | ₩29,844 | ₩28,776 | ₩29,190 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,699 | ₩30,699 | ₩29,430 | ₩29,823 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,894 | ₩31,915 | ₩31,474 | ₩31,648 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,314 | ₩32,229 | ₩31,047 | ₩31,942 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,301 | ₩31,761 | ₩30,793 | ₩30,886 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,434 | ₩32,515 | ₩31,194 | ₩31,923 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩32,022 | ₩32,222 | ₩31,584 | ₩32,055 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,062 | ₩33,325 | ₩30,706 | ₩32,490 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,129 | ₩32,783 | ₩31,681 | ₩31,822 | -0.96% | 2.8만 |
|---|
| 2026.01.16 | ₩33,505 | ₩34,360 | ₩33,425 | ₩34,161 | +1.96% | 9.8천 |
|---|
| 2026.01.15 | ₩34,159 | ₩34,373 | ₩33,465 | ₩33,465 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,186 | ₩35,201 | ₩34,186 | ₩34,622 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,224 | ₩33,679 | ₩33,012 | ₩33,545 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,209 | ₩33,064 | ₩32,136 | ₩33,064 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩32,930 | ₩32,930 | ₩31,902 | ₩31,902 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,782 | ₩32,997 | ₩31,782 | ₩32,737 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,556 | ₩32,637 | ₩32,236 | ₩32,276 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,264 | ₩33,264 | ₩29,858 | ₩32,637 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,741 | ₩33,204 | ₩31,741 | ₩33,158 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,323 | ₩30,750 | ₩29,016 | ₩30,495 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,150 | ₩29,176 | ₩28,627 | ₩28,684 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,484 | ₩31,223 | ₩28,573 | ₩29,136 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,446 | ₩31,004 | ₩28,455 | ₩29,591 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,753 | ₩30,940 | ₩30,085 | ₩30,260 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,606 | ₩30,762 | ₩30,165 | ₩30,762 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,247 | ₩31,488 | ₩30,232 | ₩30,686 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,596 | ₩33,011 | ₩31,514 | ₩31,528 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩30,927 | ₩33,037 | ₩30,372 | ₩31,855 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩30,967 | ₩31,581 | ₩30,272 | ₩30,299 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,701 | ₩32,035 | ₩30,126 | ₩30,126 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,352 | ₩31,407 | ₩30,352 | ₩30,963 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩33,037 | ₩33,037 | ₩30,619 | ₩30,619 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,379 | ₩35,014 | ₩33,178 | ₩33,184 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,732 | ₩34,594 | ₩33,279 | ₩34,594 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,347 | ₩35,385 | ₩34,347 | ₩35,056 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,759 | ₩35,736 | ₩33,438 | ₩34,974 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩34,013 | ₩34,654 | ₩33,278 | ₩34,133 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,667 | ₩34,721 | ₩33,518 | ₩33,898 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,453 | ₩35,393 | ₩34,453 | ₩35,242 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩34,908 | ₩35,375 | ₩34,133 | ₩34,972 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,587 | ₩35,682 | ₩33,724 | ₩33,724 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩33,959 | ₩34,688 | ₩33,011 | ₩34,688 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,201 | ₩37,081 | ₩35,201 | ₩36,070 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,674 | ₩34,778 | ₩32,674 | ₩34,262 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,089 | ₩33,284 | ₩31,434 | ₩32,436 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,780 | ₩32,690 | ₩30,780 | ₩32,690 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,753 | ₩30,753 | ₩28,976 | ₩30,120 | -2.06% | 1만 |
|---|
| 2025.11.20 | ₩32,797 | ₩33,242 | ₩30,532 | ₩30,633 | -6.60% | 11만 |
|---|
| 2025.11.19 | ₩32,824 | ₩33,024 | ₩30,984 | ₩31,333 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,262 | ₩33,426 | ₩32,116 | ₩33,264 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,104 | ₩33,665 | ₩31,327 | ₩32,050 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,625 | ₩34,600 | ₩32,958 | ₩33,566 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,738 | ₩36,965 | ₩33,879 | ₩34,480 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,463 | ₩39,463 | ₩37,274 | ₩37,827 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩39,877 | ₩39,877 | ₩38,448 | ₩38,806 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,496 | ₩42,496 | ₩40,572 | ₩40,891 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,410 | ₩40,742 | ₩38,469 | ₩40,742 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩41,984 | ₩41,984 | ₩40,408 | ₩40,639 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,856 | ₩43,952 | ₩42,415 | ₩43,615 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩43,043 | ₩44,566 | ₩42,162 | ₩42,194 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩45,916 | ₩46,570 | ₩44,085 | ₩45,138 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,488 | ₩45,809 | ₩44,219 | ₩45,082 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,622 | ₩45,622 | ₩44,133 | ₩44,133 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩46,877 | ₩47,251 | ₩45,782 | ₩46,343 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,721 | ₩49,082 | ₩46,881 | ₩46,881 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩49,028 | ₩49,313 | ₩48,294 | ₩48,859 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,320 | ₩48,320 | ₩46,788 | ₩47,459 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩43,905 | ₩45,624 | ₩43,905 | ₩45,166 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,209 | ₩46,276 | ₩42,806 | ₩43,691 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩47,893 | ₩48,768 | ₩47,078 | ₩47,157 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,280 | ₩50,458 | ₩48,280 | ₩48,916 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,074 | ₩46,677 | ₩45,074 | ₩46,614 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,646 | ₩50,646 | ₩47,118 | ₩47,131 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,698 | ₩52,101 | ₩49,843 | ₩51,285 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩47,011 | ₩50,825 | ₩46,904 | ₩50,237 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,494 | ₩49,541 | ₩44,753 | ₩49,541 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,563 | ₩51,433 | ₩46,757 | ₩46,944 | -5.28% | 1.7만 |
|---|