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 | ₩28,326 | ₩28,640 | ₩28,326 | ₩28,505 | +0.63% | 1.7천 |
| 2026.10.08 | ₩27,978 | ₩28,243 | ₩27,865 | ₩28,243 | +0.95% | 4.2천 |
| 2026.10.07 | ₩29,010 | ₩29,010 | ₩29,010 | ₩29,010 | 0.00% | 300 |
| 2026.10.06 | ₩30,437 | ₩30,437 | ₩30,182 | ₩30,182 | -0.84% | 400 |
| 2026.10.05 | ₩30,244 | ₩30,516 | ₩30,244 | ₩30,516 | +0.90% | 700 |
| 2026.10.02 | ₩30,003 | ₩30,286 | ₩30,003 | ₩30,286 | +0.94% | 1.7천 |
| 2026.10.01 | ₩29,876 | ₩30,397 | ₩29,869 | ₩30,355 | +1.60% | 1.7천 |
| 2026.09.30 | ₩29,978 | ₩29,978 | ₩29,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,978 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,032 | ₩31,032 | ₩30,324 | ₩30,324 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,832 | ₩31,032 | ₩30,405 | ₩30,495 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,406 | ₩31,406 | ₩31,048 | ₩31,048 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,259 | ₩31,874 | ₩31,259 | ₩31,607 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,462 | ₩32,656 | ₩31,857 | ₩31,857 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,395 | ₩32,502 | ₩32,141 | ₩32,453 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,513 | ₩32,093 | ₩31,513 | ₩32,093 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,720 | ₩30,417 | ₩28,720 | ₩30,371 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,837 | ₩27,837 | ₩27,837 | ₩27,837 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,889 | ₩26,889 | ₩26,448 | ₩26,681 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,450 | ₩27,450 | ₩27,090 | ₩27,191 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,172 | ₩28,417 | ₩27,878 | ₩28,417 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩27,998 | ₩27,998 | ₩27,997 | ₩27,997 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,597 | ₩27,710 | ₩27,440 | ₩27,440 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,780 | ₩28,780 | ₩28,119 | ₩28,119 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,359 | ₩28,707 | ₩28,039 | ₩28,439 | +0.28% | 1.8천 |
|---|
| 2026.09.04 | ₩28,820 | ₩29,001 | ₩28,820 | ₩28,977 | +0.54% | 900 |
|---|
| 2026.09.03 | ₩28,733 | ₩29,346 | ₩28,733 | ₩29,346 | +2.13% | 3.3천 |
|---|
| 2026.09.02 | ₩26,234 | ₩26,729 | ₩26,234 | ₩26,687 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩26,932 | ₩26,932 | ₩26,932 | ₩26,932 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,450 | ₩27,771 | ₩27,016 | ₩27,767 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,733 | ₩28,733 | ₩27,446 | ₩27,543 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,081 | ₩29,121 | ₩28,733 | ₩28,733 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,384 | ₩27,517 | ₩27,070 | ₩27,372 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,119 | ₩28,199 | ₩28,105 | ₩28,160 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩26,956 | ₩27,397 | ₩26,956 | ₩26,963 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,076 | ₩27,424 | ₩26,702 | ₩26,856 | -0.81% | 5.8천 |
|---|
| 2026.08.20 | ₩25,299 | ₩25,513 | ₩25,299 | ₩25,513 | +0.85% | 2.3천 |
|---|
| 2026.08.19 | ₩22,572 | ₩23,962 | ₩22,572 | ₩23,488 | +4.06% | 2.9천 |
|---|
| 2026.08.18 | ₩22,446 | ₩22,492 | ₩22,222 | ₩22,222 | -0.99% | 1.7천 |
|---|
| 2026.08.17 | ₩22,305 | ₩22,820 | ₩22,305 | ₩22,817 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,546 | ₩22,546 | ₩22,339 | ₩22,339 | -0.92% | 1.4천 |
|---|
| 2026.08.13 | ₩22,579 | ₩22,579 | ₩22,579 | ₩22,579 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩22,613 | ₩22,613 | ₩22,479 | ₩22,486 | -0.56% | 1천 |
|---|
| 2026.08.11 | ₩22,679 | ₩22,679 | ₩22,345 | ₩22,448 | -1.02% | 1.2천 |
|---|
| 2026.08.10 | ₩22,559 | ₩22,559 | ₩22,388 | ₩22,388 | -0.76% | 5.6천 |
|---|
| 2026.08.07 | ₩22,531 | ₩22,719 | ₩22,519 | ₩22,709 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,880 | ₩22,880 | ₩22,528 | ₩22,528 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,067 | ₩23,067 | ₩22,746 | ₩22,800 | -1.16% | 1만 |
|---|
| 2026.08.04 | ₩22,719 | ₩23,229 | ₩22,719 | ₩23,229 | +2.24% | 800 |
|---|
| 2026.08.03 | ₩22,539 | ₩23,067 | ₩22,539 | ₩23,016 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,359 | ₩22,524 | ₩22,359 | ₩22,524 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,599 | ₩23,361 | ₩22,599 | ₩23,334 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,586 | ₩22,586 | ₩21,557 | ₩21,557 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,172 | ₩22,693 | ₩22,051 | ₩22,499 | +1.48% | 1.4천 |
|---|
| 2026.07.27 | ₩23,762 | ₩23,762 | ₩22,987 | ₩23,227 | -2.25% | 2.7천 |
|---|
| 2026.07.24 | ₩23,214 | ₩23,508 | ₩23,070 | ₩23,070 | -0.62% | 2.1천 |
|---|
| 2026.07.23 | ₩24,083 | ₩24,083 | ₩23,896 | ₩23,937 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,136 | ₩24,550 | ₩24,136 | ₩24,493 | +1.48% | 1.9천 |
|---|
| 2026.07.21 | ₩24,216 | ₩24,657 | ₩24,216 | ₩24,657 | +1.82% | 2.5천 |
|---|
| 2026.07.20 | ₩23,361 | ₩23,722 | ₩23,234 | ₩23,488 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,532 | ₩22,773 | ₩22,532 | ₩22,546 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,388 | ₩23,441 | ₩23,034 | ₩23,034 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,283 | ₩24,283 | ₩23,876 | ₩23,876 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,775 | ₩23,849 | ₩23,575 | ₩23,782 | +0.03% | 1.4천 |
|---|
| 2026.07.13 | ₩23,174 | ₩23,174 | ₩23,080 | ₩23,118 | -0.24% | 3천 |
|---|
| 2026.07.10 | ₩24,256 | ₩24,256 | ₩23,842 | ₩23,882 | -1.54% | 3.5천 |
|---|
| 2026.07.09 | ₩24,129 | ₩24,256 | ₩24,002 | ₩24,002 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,508 | ₩23,535 | ₩23,040 | ₩23,507 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,564 | ₩24,564 | ₩23,822 | ₩23,822 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,149 | ₩24,891 | ₩24,149 | ₩24,891 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,219 | ₩25,219 | ₩23,882 | ₩23,908 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,214 | ₩24,443 | ₩23,948 | ₩23,948 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,428 | ₩23,635 | ₩23,254 | ₩23,515 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,577 | ₩24,577 | ₩23,508 | ₩24,478 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,481 | ₩24,350 | ₩22,917 | ₩22,917 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,764 | ₩24,764 | ₩23,708 | ₩23,749 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,446 | ₩25,446 | ₩24,310 | ₩24,671 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,248 | ₩26,816 | ₩25,967 | ₩26,020 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,704 | ₩28,366 | ₩26,762 | ₩26,762 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩27,003 | ₩27,277 | ₩26,729 | ₩27,011 | +0.03% | 4만 |
|---|
| 2026.06.17 | ₩28,116 | ₩28,252 | ₩27,261 | ₩27,261 | -3.04% | 1.3천 |
|---|
| 2026.06.16 | ₩28,359 | ₩28,747 | ₩27,906 | ₩27,906 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,774 | ₩29,081 | ₩28,333 | ₩28,425 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,123 | ₩27,584 | ₩27,123 | ₩27,285 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,820 | ₩26,606 | ₩25,379 | ₩26,606 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,355 | ₩26,355 | ₩24,991 | ₩24,991 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩27,009 | ₩27,009 | ₩25,205 | ₩25,939 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,548 | ₩27,223 | ₩26,548 | ₩26,829 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,397 | ₩27,397 | ₩24,738 | ₩25,452 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,905 | ₩28,079 | ₩27,678 | ₩27,846 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,733 | ₩28,961 | ₩28,199 | ₩28,246 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,883 | ₩29,883 | ₩28,747 | ₩28,807 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,602 | ₩30,578 | ₩29,602 | ₩30,245 | +2.17% | 5.1천 |
|---|
| 2026.05.29 | ₩29,843 | ₩30,404 | ₩29,335 | ₩30,325 | +1.62% | 3.5천 |
|---|
| 2026.05.28 | ₩29,007 | ₩30,070 | ₩28,733 | ₩30,066 | +3.65% | 1.2만 |
|---|
| 2026.05.27 | ₩29,442 | ₩29,871 | ₩29,428 | ₩29,871 | +1.46% | 4.6천 |
|---|
| 2026.05.26 | ₩29,843 | ₩30,210 | ₩29,653 | ₩29,653 | -0.64% | 3.6천 |
|---|
| 2026.05.22 | ₩29,629 | ₩29,963 | ₩29,396 | ₩29,396 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,840 | ₩29,607 | ₩28,840 | ₩29,607 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,402 | ₩29,522 | ₩29,048 | ₩29,048 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,618 | ₩28,413 | ₩27,618 | ₩28,278 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,840 | ₩28,840 | ₩27,851 | ₩28,393 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,355 | ₩29,575 | ₩29,121 | ₩29,464 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩29,936 | ₩31,099 | ₩29,776 | ₩30,997 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,110 | ₩30,185 | ₩29,963 | ₩30,185 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,696 | ₩30,563 | ₩29,602 | ₩30,563 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,471 | ₩32,128 | ₩30,471 | ₩31,914 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,097 | ₩30,774 | ₩30,097 | ₩30,774 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,511 | ₩30,511 | ₩29,709 | ₩30,129 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,912 | ₩31,206 | ₩30,608 | ₩31,206 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,803 | ₩29,884 | ₩29,495 | ₩29,884 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,814 | ₩29,161 | ₩28,814 | ₩29,056 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,439 | ₩28,854 | ₩28,333 | ₩28,600 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,809 | ₩27,724 | ₩26,689 | ₩27,724 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,076 | ₩27,076 | ₩26,075 | ₩26,268 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,876 | ₩27,250 | ₩26,876 | ₩27,122 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,399 | ₩28,399 | ₩27,850 | ₩27,850 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,121 | ₩29,121 | ₩28,264 | ₩28,264 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,901 | ₩29,014 | ₩28,480 | ₩28,593 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,108 | ₩30,083 | ₩26,729 | ₩29,248 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,373 | ₩28,533 | ₩27,704 | ₩27,704 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,386 | ₩28,633 | ₩27,744 | ₩28,633 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩27,932 | ₩29,041 | ₩27,932 | ₩28,582 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,248 | ₩26,858 | ₩25,740 | ₩26,858 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,490 | ₩26,355 | ₩25,490 | ₩26,332 | +3.30% | 2.7천 |
|---|
| 2026.04.14 | ₩25,994 | ₩26,301 | ₩25,676 | ₩25,676 | -1.22% | 3.2천 |
|---|
| 2026.04.13 | ₩23,201 | ₩24,697 | ₩23,201 | ₩24,697 | +6.45% | 2.2천 |
|---|
| 2026.04.10 | ₩23,735 | ₩23,896 | ₩23,687 | ₩23,815 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,428 | ₩24,069 | ₩23,428 | ₩23,608 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,655 | ₩23,668 | ₩23,334 | ₩23,638 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩22,011 | ₩22,109 | ₩21,690 | ₩22,109 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩21,984 | ₩22,646 | ₩21,984 | ₩22,444 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,835 | ₩21,841 | ₩20,835 | ₩21,841 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩22,025 | ₩22,425 | ₩21,878 | ₩21,904 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,169 | ₩21,887 | ₩20,782 | ₩21,887 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,861 | ₩21,861 | ₩20,140 | ₩20,641 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,851 | ₩21,851 | ₩21,370 | ₩21,503 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,388 | ₩23,521 | ₩22,412 | ₩22,439 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,682 | ₩23,682 | ₩23,499 | ₩23,499 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,521 | ₩23,581 | ₩22,479 | ₩22,773 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,267 | ₩23,882 | ₩23,147 | ₩23,441 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,815 | ₩23,815 | ₩22,773 | ₩22,796 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,682 | ₩24,016 | ₩23,361 | ₩23,941 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,065 | ₩25,065 | ₩24,043 | ₩24,083 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,486 | ₩25,847 | ₩25,406 | ₩25,646 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,579 | ₩25,873 | ₩25,526 | ₩25,633 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,205 | ₩25,579 | ₩24,684 | ₩24,684 | -2.07% | 6.2천 |
|---|
| 2026.03.12 | ₩23,642 | ₩24,403 | ₩23,642 | ₩23,869 | +0.96% | 5.1천 |
|---|
| 2026.03.11 | ₩25,326 | ₩25,326 | ₩24,644 | ₩24,673 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩25,018 | ₩25,219 | ₩24,831 | ₩24,885 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,123 | ₩24,296 | ₩23,628 | ₩23,628 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,711 | ₩24,925 | ₩24,215 | ₩24,215 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,900 | ₩25,900 | ₩24,902 | ₩25,447 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,098 | ₩26,194 | ₩25,098 | ₩26,067 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,323 | ₩24,524 | ₩23,735 | ₩24,109 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,176 | ₩25,366 | ₩24,176 | ₩25,045 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,684 | ₩24,684 | ₩23,855 | ₩24,069 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,112 | ₩25,112 | ₩24,216 | ₩24,617 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,751 | ₩25,285 | ₩24,377 | ₩25,011 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,733 | ₩23,682 | ₩22,733 | ₩23,615 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,535 | ₩23,541 | ₩22,773 | ₩22,773 | -3.24% | 6.8천 |
|---|
| 2026.02.20 | ₩24,069 | ₩24,537 | ₩23,361 | ₩23,802 | -1.11% | 5.6만 |
|---|
| 2026.02.19 | ₩23,120 | ₩23,949 | ₩23,120 | ₩23,924 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,069 | ₩24,203 | ₩23,602 | ₩23,795 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,270 | ₩24,310 | ₩23,521 | ₩23,708 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,855 | ₩26,248 | ₩23,735 | ₩24,524 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,374 | ₩25,379 | ₩23,428 | ₩23,495 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,878 | ₩24,978 | ₩24,002 | ₩24,270 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,392 | ₩25,833 | ₩25,259 | ₩25,259 | -0.53% | 6.4천 |
|---|
| 2026.02.09 | ₩25,032 | ₩25,994 | ₩24,951 | ₩25,820 | +3.15% | 9.4천 |
|---|
| 2026.02.06 | ₩24,350 | ₩25,539 | ₩23,976 | ₩25,539 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,430 | ₩24,537 | ₩22,372 | ₩22,379 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,462 | ₩26,462 | ₩24,954 | ₩25,646 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,744 | ₩27,945 | ₩26,074 | ₩27,023 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,426 | ₩28,560 | ₩27,829 | ₩27,865 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,134 | ₩29,856 | ₩28,787 | ₩29,201 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,711 | ₩30,711 | ₩29,442 | ₩29,835 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,906 | ₩31,928 | ₩31,487 | ₩31,660 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,326 | ₩32,242 | ₩31,059 | ₩31,954 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,313 | ₩31,774 | ₩30,805 | ₩30,898 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,446 | ₩32,528 | ₩31,206 | ₩31,936 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩32,034 | ₩32,235 | ₩31,596 | ₩32,068 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,075 | ₩33,337 | ₩30,718 | ₩32,502 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,141 | ₩32,796 | ₩31,694 | ₩31,834 | -0.96% | 2.8만 |
|---|
| 2026.01.16 | ₩33,518 | ₩34,373 | ₩33,438 | ₩34,174 | +1.96% | 9.8천 |
|---|
| 2026.01.15 | ₩34,173 | ₩34,387 | ₩33,478 | ₩33,478 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,199 | ₩35,215 | ₩34,199 | ₩34,635 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,237 | ₩33,692 | ₩33,025 | ₩33,558 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,222 | ₩33,077 | ₩32,148 | ₩33,077 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩32,943 | ₩32,943 | ₩31,914 | ₩31,914 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,794 | ₩33,010 | ₩31,794 | ₩32,749 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,569 | ₩32,649 | ₩32,248 | ₩32,288 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,277 | ₩33,277 | ₩29,869 | ₩32,649 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,754 | ₩33,217 | ₩31,754 | ₩33,170 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,335 | ₩30,762 | ₩29,027 | ₩30,507 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,161 | ₩29,188 | ₩28,639 | ₩28,695 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,495 | ₩31,235 | ₩28,584 | ₩29,148 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,457 | ₩31,016 | ₩28,466 | ₩29,602 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,765 | ₩30,952 | ₩30,097 | ₩30,272 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,618 | ₩30,774 | ₩30,177 | ₩30,774 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,259 | ₩31,500 | ₩30,244 | ₩30,698 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,609 | ₩33,023 | ₩31,527 | ₩31,540 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩30,939 | ₩33,050 | ₩30,384 | ₩31,867 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩30,979 | ₩31,593 | ₩30,284 | ₩30,310 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,714 | ₩32,048 | ₩30,138 | ₩30,138 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,364 | ₩31,420 | ₩30,364 | ₩30,975 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩33,050 | ₩33,050 | ₩30,631 | ₩30,631 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,392 | ₩35,028 | ₩33,190 | ₩33,197 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,745 | ₩34,607 | ₩33,292 | ₩34,607 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,360 | ₩35,398 | ₩34,360 | ₩35,070 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,772 | ₩35,750 | ₩33,451 | ₩34,988 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩34,026 | ₩34,667 | ₩33,291 | ₩34,146 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,681 | ₩34,734 | ₩33,531 | ₩33,911 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,467 | ₩35,406 | ₩34,467 | ₩35,255 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩34,921 | ₩35,389 | ₩34,146 | ₩34,985 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,600 | ₩35,696 | ₩33,737 | ₩33,737 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩33,972 | ₩34,702 | ₩33,023 | ₩34,702 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,215 | ₩37,096 | ₩35,215 | ₩36,084 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,687 | ₩34,792 | ₩32,687 | ₩34,276 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,101 | ₩33,297 | ₩31,446 | ₩32,449 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,792 | ₩32,703 | ₩30,792 | ₩32,703 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,765 | ₩30,765 | ₩28,987 | ₩30,131 | -2.06% | 1만 |
|---|
| 2025.11.20 | ₩32,810 | ₩33,255 | ₩30,544 | ₩30,645 | -6.60% | 11만 |
|---|
| 2025.11.19 | ₩32,836 | ₩33,037 | ₩30,996 | ₩31,345 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,275 | ₩33,439 | ₩32,128 | ₩33,277 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,117 | ₩33,678 | ₩31,340 | ₩32,063 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,638 | ₩34,614 | ₩32,971 | ₩33,579 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,752 | ₩36,979 | ₩33,892 | ₩34,494 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,478 | ₩39,478 | ₩37,288 | ₩37,841 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩39,893 | ₩39,893 | ₩38,463 | ₩38,821 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,512 | ₩42,512 | ₩40,588 | ₩40,907 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,425 | ₩40,757 | ₩38,484 | ₩40,757 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩42,000 | ₩42,000 | ₩40,423 | ₩40,655 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,873 | ₩43,969 | ₩42,432 | ₩43,632 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩43,060 | ₩44,584 | ₩42,178 | ₩42,210 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩45,933 | ₩46,588 | ₩44,103 | ₩45,156 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,506 | ₩45,827 | ₩44,236 | ₩45,100 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,639 | ₩45,639 | ₩44,151 | ₩44,151 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩46,896 | ₩47,270 | ₩45,800 | ₩46,361 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,740 | ₩49,101 | ₩46,900 | ₩46,900 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩49,047 | ₩49,332 | ₩48,312 | ₩48,878 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,339 | ₩48,339 | ₩46,806 | ₩47,477 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩43,922 | ₩45,642 | ₩43,922 | ₩45,184 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,227 | ₩46,294 | ₩42,822 | ₩43,708 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩47,911 | ₩48,787 | ₩47,096 | ₩47,175 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,299 | ₩50,477 | ₩48,299 | ₩48,935 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,091 | ₩46,695 | ₩45,091 | ₩46,632 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,666 | ₩50,666 | ₩47,136 | ₩47,150 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,718 | ₩52,121 | ₩49,863 | ₩51,305 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩47,029 | ₩50,845 | ₩46,922 | ₩50,257 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,513 | ₩49,561 | ₩44,771 | ₩49,561 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,582 | ₩51,453 | ₩46,775 | ₩46,963 | -5.28% | 1.7만 |
|---|