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 | ₩28,278 | ₩28,591 | ₩28,278 | ₩28,457 | +0.63% | 1.7천 |
| 2026.10.08 | ₩27,931 | ₩28,195 | ₩27,818 | ₩28,195 | +0.95% | 4.2천 |
| 2026.10.07 | ₩28,961 | ₩28,961 | ₩28,961 | ₩28,961 | 0.00% | 300 |
| 2026.10.06 | ₩30,386 | ₩30,386 | ₩30,131 | ₩30,131 | -0.84% | 400 |
| 2026.10.05 | ₩30,192 | ₩30,465 | ₩30,192 | ₩30,465 | +0.90% | 700 |
| 2026.10.02 | ₩29,952 | ₩30,235 | ₩29,952 | ₩30,235 | +0.94% | 1.7천 |
| 2026.10.01 | ₩29,826 | ₩30,346 | ₩29,819 | ₩30,303 | +1.60% | 1.7천 |
| 2026.09.30 | ₩29,927 | ₩29,927 | ₩29,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,927 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩30,980 | ₩30,980 | ₩30,273 | ₩30,273 | -2.28% | 700 |
|---|
| 2026.09.28 | ₩30,780 | ₩30,980 | ₩30,354 | ₩30,443 | -1.09% | 6천 |
|---|
| 2026.09.25 | ₩31,353 | ₩31,353 | ₩30,996 | ₩30,996 | -1.14% | 400 |
|---|
| 2026.09.24 | ₩31,206 | ₩31,820 | ₩31,206 | ₩31,553 | +1.11% | 5.5천 |
|---|
| 2026.09.23 | ₩32,407 | ₩32,601 | ₩31,803 | ₩31,803 | -1.86% | 3.7천 |
|---|
| 2026.09.22 | ₩32,341 | ₩32,447 | ₩32,087 | ₩32,398 | +0.18% | 3.5천 |
|---|
| 2026.09.21 | ₩31,460 | ₩32,039 | ₩31,460 | ₩32,039 | +1.84% | 9.9천 |
|---|
| 2026.09.18 | ₩28,672 | ₩30,366 | ₩28,672 | ₩30,319 | +5.75% | 3.6천 |
|---|
| 2026.09.17 | ₩27,790 | ₩27,790 | ₩27,790 | ₩27,790 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩26,844 | ₩26,844 | ₩26,403 | ₩26,636 | -0.78% | 2.9천 |
|---|
| 2026.09.15 | ₩27,404 | ₩27,404 | ₩27,044 | ₩27,145 | -0.94% | 2.2천 |
|---|
| 2026.09.14 | ₩28,125 | ₩28,369 | ₩27,831 | ₩28,369 | +0.87% | 2천 |
|---|
| 2026.09.11 | ₩27,951 | ₩27,951 | ₩27,950 | ₩27,950 | -0.00% | 1천 |
|---|
| 2026.09.10 | ₩27,551 | ₩27,663 | ₩27,393 | ₩27,393 | -0.57% | 1.9천 |
|---|
| 2026.09.09 | ₩28,732 | ₩28,732 | ₩28,071 | ₩28,071 | -2.30% | 1.9천 |
|---|
| 2026.09.08 | ₩28,311 | ₩28,658 | ₩27,991 | ₩28,391 | +0.28% | 1.8천 |
|---|
| 2026.09.04 | ₩28,772 | ₩28,952 | ₩28,772 | ₩28,928 | +0.54% | 900 |
|---|
| 2026.09.03 | ₩28,685 | ₩29,296 | ₩28,685 | ₩29,296 | +2.13% | 3.3천 |
|---|
| 2026.09.02 | ₩26,190 | ₩26,684 | ₩26,190 | ₩26,642 | +1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩26,886 | ₩26,886 | ₩26,886 | ₩26,886 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩27,404 | ₩27,724 | ₩26,970 | ₩27,720 | +1.15% | 2.8천 |
|---|
| 2026.08.28 | ₩28,685 | ₩28,685 | ₩27,400 | ₩27,496 | -4.14% | 2.9천 |
|---|
| 2026.08.27 | ₩29,032 | ₩29,072 | ₩28,685 | ₩28,685 | -1.19% | 2천 |
|---|
| 2026.08.26 | ₩27,337 | ₩27,471 | ₩27,024 | ₩27,325 | -0.04% | 1만 |
|---|
| 2026.08.25 | ₩28,071 | ₩28,151 | ₩28,058 | ₩28,113 | +0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩26,910 | ₩27,351 | ₩26,910 | ₩26,917 | +0.02% | 3.6천 |
|---|
| 2026.08.21 | ₩27,030 | ₩27,377 | ₩26,657 | ₩26,810 | -0.81% | 5.8천 |
|---|
| 2026.08.20 | ₩25,256 | ₩25,469 | ₩25,256 | ₩25,469 | +0.85% | 2.3천 |
|---|
| 2026.08.19 | ₩22,534 | ₩23,922 | ₩22,534 | ₩23,448 | +4.06% | 2.9천 |
|---|
| 2026.08.18 | ₩22,408 | ₩22,454 | ₩22,185 | ₩22,185 | -0.99% | 1.7천 |
|---|
| 2026.08.17 | ₩22,267 | ₩22,781 | ₩22,267 | ₩22,778 | +2.29% | 5.6천 |
|---|
| 2026.08.14 | ₩22,508 | ₩22,508 | ₩22,301 | ₩22,301 | -0.92% | 1.4천 |
|---|
| 2026.08.13 | ₩22,541 | ₩22,541 | ₩22,541 | ₩22,541 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩22,574 | ₩22,574 | ₩22,441 | ₩22,448 | -0.56% | 1천 |
|---|
| 2026.08.11 | ₩22,641 | ₩22,641 | ₩22,307 | ₩22,410 | -1.02% | 1.2천 |
|---|
| 2026.08.10 | ₩22,521 | ₩22,521 | ₩22,350 | ₩22,350 | -0.76% | 5.6천 |
|---|
| 2026.08.07 | ₩22,493 | ₩22,681 | ₩22,481 | ₩22,670 | +0.79% | 3.9천 |
|---|
| 2026.08.06 | ₩22,841 | ₩22,841 | ₩22,490 | ₩22,490 | -1.54% | 800 |
|---|
| 2026.08.05 | ₩23,028 | ₩23,028 | ₩22,708 | ₩22,761 | -1.16% | 1만 |
|---|
| 2026.08.04 | ₩22,681 | ₩23,189 | ₩22,681 | ₩23,189 | +2.24% | 800 |
|---|
| 2026.08.03 | ₩22,501 | ₩23,028 | ₩22,501 | ₩22,977 | +2.12% | 2.8천 |
|---|
| 2026.07.31 | ₩22,321 | ₩22,486 | ₩22,321 | ₩22,486 | +0.74% | 5.4천 |
|---|
| 2026.07.30 | ₩22,561 | ₩23,321 | ₩22,561 | ₩23,295 | +3.25% | 1.1천 |
|---|
| 2026.07.29 | ₩22,548 | ₩22,548 | ₩21,520 | ₩21,520 | -4.56% | 2.8천 |
|---|
| 2026.07.28 | ₩22,134 | ₩22,654 | ₩22,014 | ₩22,461 | +1.48% | 1.4천 |
|---|
| 2026.07.27 | ₩23,722 | ₩23,722 | ₩22,948 | ₩23,188 | -2.25% | 2.7천 |
|---|
| 2026.07.24 | ₩23,175 | ₩23,468 | ₩23,031 | ₩23,031 | -0.62% | 2.1천 |
|---|
| 2026.07.23 | ₩24,042 | ₩24,042 | ₩23,855 | ₩23,896 | -0.60% | 400 |
|---|
| 2026.07.22 | ₩24,095 | ₩24,509 | ₩24,095 | ₩24,452 | +1.48% | 1.9천 |
|---|
| 2026.07.21 | ₩24,175 | ₩24,616 | ₩24,175 | ₩24,616 | +1.82% | 2.5천 |
|---|
| 2026.07.20 | ₩23,321 | ₩23,682 | ₩23,195 | ₩23,448 | +0.54% | 3.9천 |
|---|
| 2026.07.17 | ₩22,494 | ₩22,734 | ₩22,494 | ₩22,508 | +0.06% | 1.3천 |
|---|
| 2026.07.16 | ₩23,348 | ₩23,402 | ₩22,995 | ₩22,995 | -1.51% | 2.4천 |
|---|
| 2026.07.15 | ₩24,242 | ₩24,242 | ₩23,835 | ₩23,835 | -1.68% | 4.2천 |
|---|
| 2026.07.14 | ₩23,735 | ₩23,808 | ₩23,535 | ₩23,742 | +0.03% | 1.4천 |
|---|
| 2026.07.13 | ₩23,135 | ₩23,135 | ₩23,041 | ₩23,079 | -0.24% | 3천 |
|---|
| 2026.07.10 | ₩24,215 | ₩24,215 | ₩23,802 | ₩23,842 | -1.54% | 3.5천 |
|---|
| 2026.07.09 | ₩24,089 | ₩24,215 | ₩23,962 | ₩23,962 | -0.53% | 900 |
|---|
| 2026.07.08 | ₩23,468 | ₩23,495 | ₩23,001 | ₩23,467 | -0.01% | 2.4천 |
|---|
| 2026.07.07 | ₩24,522 | ₩24,522 | ₩23,782 | ₩23,782 | -3.02% | 500 |
|---|
| 2026.07.06 | ₩24,109 | ₩24,849 | ₩24,109 | ₩24,849 | +3.07% | 500 |
|---|
| 2026.07.02 | ₩25,176 | ₩25,176 | ₩23,842 | ₩23,867 | -5.20% | 3.1천 |
|---|
| 2026.07.01 | ₩24,173 | ₩24,402 | ₩23,907 | ₩23,907 | -1.10% | 2.2천 |
|---|
| 2026.06.30 | ₩23,388 | ₩23,595 | ₩23,215 | ₩23,475 | +0.37% | 2.1천 |
|---|
| 2026.06.29 | ₩24,536 | ₩24,536 | ₩23,468 | ₩24,437 | -0.40% | 3.7천 |
|---|
| 2026.06.26 | ₩23,442 | ₩24,309 | ₩22,879 | ₩22,879 | -2.40% | 1.6만 |
|---|
| 2026.06.25 | ₩24,722 | ₩24,722 | ₩23,668 | ₩23,708 | -4.10% | 4천 |
|---|
| 2026.06.24 | ₩25,403 | ₩25,403 | ₩24,269 | ₩24,629 | -3.05% | 6.6천 |
|---|
| 2026.06.23 | ₩26,203 | ₩26,770 | ₩25,923 | ₩25,976 | -0.87% | 4.6만 |
|---|
| 2026.06.22 | ₩27,658 | ₩28,318 | ₩26,717 | ₩26,717 | -3.40% | 3.6만 |
|---|
| 2026.06.18 | ₩26,957 | ₩27,231 | ₩26,684 | ₩26,965 | +0.03% | 4만 |
|---|
| 2026.06.17 | ₩28,068 | ₩28,205 | ₩27,215 | ₩27,215 | -3.04% | 1.3천 |
|---|
| 2026.06.16 | ₩28,311 | ₩28,698 | ₩27,859 | ₩27,859 | -1.60% | 5.4천 |
|---|
| 2026.06.15 | ₩28,725 | ₩29,032 | ₩28,285 | ₩28,377 | -1.21% | 5천 |
|---|
| 2026.06.12 | ₩27,077 | ₩27,537 | ₩27,077 | ₩27,239 | +0.60% | 1.7천 |
|---|
| 2026.06.11 | ₩25,776 | ₩26,561 | ₩25,336 | ₩26,561 | +3.04% | 1.2천 |
|---|
| 2026.06.10 | ₩26,310 | ₩26,310 | ₩24,949 | ₩24,949 | -5.17% | 2천 |
|---|
| 2026.06.09 | ₩26,964 | ₩26,964 | ₩25,163 | ₩25,895 | -3.96% | 4.9천 |
|---|
| 2026.06.08 | ₩26,503 | ₩27,177 | ₩26,503 | ₩26,784 | +1.06% | 2.3만 |
|---|
| 2026.06.05 | ₩27,351 | ₩27,351 | ₩24,696 | ₩25,409 | -7.10% | 12.1만 |
|---|
| 2026.06.04 | ₩27,858 | ₩28,031 | ₩27,631 | ₩27,799 | -0.21% | 1.5만 |
|---|
| 2026.06.03 | ₩28,685 | ₩28,912 | ₩28,151 | ₩28,198 | -1.70% | 2.8천 |
|---|
| 2026.06.02 | ₩29,832 | ₩29,832 | ₩28,698 | ₩28,758 | -3.60% | 5천 |
|---|
| 2026.06.01 | ₩29,552 | ₩30,526 | ₩29,552 | ₩30,194 | +2.17% | 5.1천 |
|---|
| 2026.05.29 | ₩29,792 | ₩30,353 | ₩29,285 | ₩30,274 | +1.62% | 3.5천 |
|---|
| 2026.05.28 | ₩28,958 | ₩30,019 | ₩28,685 | ₩30,015 | +3.65% | 1.2만 |
|---|
| 2026.05.27 | ₩29,392 | ₩29,820 | ₩29,379 | ₩29,820 | +1.46% | 4.6천 |
|---|
| 2026.05.26 | ₩29,792 | ₩30,159 | ₩29,603 | ₩29,603 | -0.64% | 3.6천 |
|---|
| 2026.05.22 | ₩29,579 | ₩29,912 | ₩29,347 | ₩29,347 | -0.78% | 2.3천 |
|---|
| 2026.05.21 | ₩28,792 | ₩29,557 | ₩28,792 | ₩29,557 | +2.66% | 900 |
|---|
| 2026.05.20 | ₩29,352 | ₩29,472 | ₩28,998 | ₩28,998 | -1.20% | 1천 |
|---|
| 2026.05.19 | ₩27,571 | ₩28,365 | ₩27,571 | ₩28,230 | +2.39% | 2.9천 |
|---|
| 2026.05.18 | ₩28,792 | ₩28,792 | ₩27,804 | ₩28,345 | -1.55% | 1.5천 |
|---|
| 2026.05.15 | ₩29,305 | ₩29,525 | ₩29,072 | ₩29,415 | +0.37% | 7천 |
|---|
| 2026.05.14 | ₩29,886 | ₩31,046 | ₩29,726 | ₩30,945 | +3.54% | 4.5천 |
|---|
| 2026.05.13 | ₩30,059 | ₩30,134 | ₩29,912 | ₩30,134 | +0.25% | 2.1천 |
|---|
| 2026.05.12 | ₩29,645 | ₩30,511 | ₩29,552 | ₩30,511 | +2.92% | 1만 |
|---|
| 2026.05.11 | ₩30,419 | ₩32,074 | ₩30,419 | ₩31,860 | +4.74% | 7.8천 |
|---|
| 2026.05.08 | ₩30,046 | ₩30,722 | ₩30,046 | ₩30,722 | +2.25% | 2.7천 |
|---|
| 2026.05.07 | ₩30,459 | ₩30,459 | ₩29,659 | ₩30,078 | -1.25% | 6.4천 |
|---|
| 2026.05.06 | ₩30,860 | ₩31,153 | ₩30,557 | ₩31,153 | +0.95% | 5.4천 |
|---|
| 2026.05.05 | ₩29,752 | ₩29,834 | ₩29,445 | ₩29,834 | +0.27% | 2.9천 |
|---|
| 2026.05.04 | ₩28,765 | ₩29,112 | ₩28,765 | ₩29,006 | +0.84% | 1.1만 |
|---|
| 2026.05.01 | ₩28,391 | ₩28,805 | ₩28,285 | ₩28,551 | +0.56% | 1만 |
|---|
| 2026.04.30 | ₩26,764 | ₩27,678 | ₩26,644 | ₩27,678 | +3.41% | 1.7천 |
|---|
| 2026.04.29 | ₩27,030 | ₩27,030 | ₩26,031 | ₩26,223 | -2.99% | 1.4천 |
|---|
| 2026.04.28 | ₩26,830 | ₩27,204 | ₩26,830 | ₩27,076 | +0.91% | 2.7천 |
|---|
| 2026.04.27 | ₩28,351 | ₩28,351 | ₩27,803 | ₩27,803 | -1.93% | 6.5천 |
|---|
| 2026.04.24 | ₩29,072 | ₩29,072 | ₩28,217 | ₩28,217 | -2.94% | 1.5천 |
|---|
| 2026.04.23 | ₩28,852 | ₩28,965 | ₩28,431 | ₩28,545 | -1.06% | 1.7천 |
|---|
| 2026.04.22 | ₩29,058 | ₩30,032 | ₩26,684 | ₩29,199 | +0.48% | 1.7만 |
|---|
| 2026.04.21 | ₩28,325 | ₩28,485 | ₩27,658 | ₩27,658 | -2.36% | 2.9천 |
|---|
| 2026.04.20 | ₩28,338 | ₩28,585 | ₩27,698 | ₩28,585 | +0.87% | 6.8천 |
|---|
| 2026.04.17 | ₩27,884 | ₩28,992 | ₩27,884 | ₩28,534 | +2.33% | 2.3만 |
|---|
| 2026.04.16 | ₩26,203 | ₩26,813 | ₩25,696 | ₩26,813 | +2.33% | 4.1천 |
|---|
| 2026.04.15 | ₩25,447 | ₩26,310 | ₩25,447 | ₩26,287 | +3.30% | 2.7천 |
|---|
| 2026.04.14 | ₩25,950 | ₩26,257 | ₩25,632 | ₩25,632 | -1.22% | 3.2천 |
|---|
| 2026.04.13 | ₩23,161 | ₩24,656 | ₩23,161 | ₩24,656 | +6.45% | 2.2천 |
|---|
| 2026.04.10 | ₩23,695 | ₩23,855 | ₩23,647 | ₩23,775 | +0.34% | 5.9천 |
|---|
| 2026.04.09 | ₩23,388 | ₩24,029 | ₩23,388 | ₩23,568 | +0.77% | 5.1천 |
|---|
| 2026.04.08 | ₩23,615 | ₩23,628 | ₩23,295 | ₩23,598 | -0.07% | 5.9천 |
|---|
| 2026.04.07 | ₩21,974 | ₩22,071 | ₩21,654 | ₩22,071 | +0.44% | 3.2천 |
|---|
| 2026.04.06 | ₩21,947 | ₩22,608 | ₩21,947 | ₩22,406 | +2.09% | 2.1천 |
|---|
| 2026.04.02 | ₩20,800 | ₩21,805 | ₩20,800 | ₩21,805 | +4.83% | 2.3천 |
|---|
| 2026.04.01 | ₩21,987 | ₩22,388 | ₩21,841 | ₩21,867 | -0.55% | 2.6천 |
|---|
| 2026.03.31 | ₩21,133 | ₩21,850 | ₩20,746 | ₩21,850 | +3.39% | 2.4만 |
|---|
| 2026.03.30 | ₩21,825 | ₩21,825 | ₩20,106 | ₩20,606 | -5.58% | 8.8천 |
|---|
| 2026.03.27 | ₩21,814 | ₩21,814 | ₩21,334 | ₩21,467 | -1.59% | 3.7천 |
|---|
| 2026.03.26 | ₩23,348 | ₩23,482 | ₩22,374 | ₩22,401 | -4.06% | 5.5천 |
|---|
| 2026.03.25 | ₩23,642 | ₩23,642 | ₩23,459 | ₩23,459 | -0.77% | 1.1천 |
|---|
| 2026.03.24 | ₩23,482 | ₩23,542 | ₩22,441 | ₩22,734 | -3.18% | 1.4만 |
|---|
| 2026.03.23 | ₩23,228 | ₩23,842 | ₩23,108 | ₩23,402 | +0.75% | 1만 |
|---|
| 2026.03.20 | ₩23,775 | ₩23,775 | ₩22,734 | ₩22,757 | -4.28% | 3천 |
|---|
| 2026.03.19 | ₩23,642 | ₩23,975 | ₩23,321 | ₩23,900 | +1.09% | 2.6천 |
|---|
| 2026.03.18 | ₩25,023 | ₩25,023 | ₩24,002 | ₩24,042 | -3.92% | 1.2만 |
|---|
| 2026.03.17 | ₩25,443 | ₩25,803 | ₩25,363 | ₩25,603 | +0.63% | 1.8천 |
|---|
| 2026.03.16 | ₩25,536 | ₩25,830 | ₩25,483 | ₩25,590 | +0.21% | 3천 |
|---|
| 2026.03.13 | ₩25,163 | ₩25,536 | ₩24,642 | ₩24,642 | -2.07% | 6.2천 |
|---|
| 2026.03.12 | ₩23,602 | ₩24,362 | ₩23,602 | ₩23,828 | +0.96% | 5.1천 |
|---|
| 2026.03.11 | ₩25,283 | ₩25,283 | ₩24,602 | ₩24,632 | -2.58% | 2.9천 |
|---|
| 2026.03.10 | ₩24,976 | ₩25,176 | ₩24,789 | ₩24,842 | -0.53% | 2천 |
|---|
| 2026.03.09 | ₩24,082 | ₩24,255 | ₩23,588 | ₩23,588 | -2.05% | 3천 |
|---|
| 2026.03.06 | ₩24,669 | ₩24,882 | ₩24,174 | ₩24,174 | -2.01% | 7.2천 |
|---|
| 2026.03.05 | ₩25,856 | ₩25,856 | ₩24,860 | ₩25,404 | -1.75% | 5천 |
|---|
| 2026.03.04 | ₩25,056 | ₩26,150 | ₩25,056 | ₩26,023 | +3.86% | 1.7만 |
|---|
| 2026.03.03 | ₩24,282 | ₩24,482 | ₩23,695 | ₩24,069 | -0.88% | 6.7천 |
|---|
| 2026.03.02 | ₩24,135 | ₩25,323 | ₩24,135 | ₩25,003 | +3.59% | 2.3만 |
|---|
| 2026.02.27 | ₩24,642 | ₩24,642 | ₩23,815 | ₩24,029 | -2.49% | 2만 |
|---|
| 2026.02.26 | ₩25,069 | ₩25,069 | ₩24,175 | ₩24,576 | -1.97% | 7천 |
|---|
| 2026.02.25 | ₩24,709 | ₩25,243 | ₩24,335 | ₩24,969 | +1.05% | 2.2만 |
|---|
| 2026.02.24 | ₩22,694 | ₩23,642 | ₩22,694 | ₩23,575 | +3.88% | 10.6만 |
|---|
| 2026.02.23 | ₩23,495 | ₩23,502 | ₩22,734 | ₩22,734 | -3.24% | 6.8천 |
|---|
| 2026.02.20 | ₩24,029 | ₩24,496 | ₩23,321 | ₩23,762 | -1.11% | 5.6만 |
|---|
| 2026.02.19 | ₩23,081 | ₩23,909 | ₩23,081 | ₩23,883 | +3.47% | 4천 |
|---|
| 2026.02.18 | ₩24,029 | ₩24,162 | ₩23,562 | ₩23,755 | -1.14% | 3.4천 |
|---|
| 2026.02.17 | ₩24,229 | ₩24,269 | ₩23,482 | ₩23,668 | -2.31% | 1.6만 |
|---|
| 2026.02.13 | ₩23,815 | ₩26,203 | ₩23,695 | ₩24,482 | +2.80% | 2.3만 |
|---|
| 2026.02.12 | ₩24,333 | ₩25,336 | ₩23,388 | ₩23,455 | -3.61% | 6.2만 |
|---|
| 2026.02.11 | ₩24,836 | ₩24,936 | ₩23,962 | ₩24,229 | -2.44% | 2만 |
|---|
| 2026.02.10 | ₩25,349 | ₩25,790 | ₩25,216 | ₩25,216 | -0.53% | 6.4천 |
|---|
| 2026.02.09 | ₩24,989 | ₩25,950 | ₩24,909 | ₩25,776 | +3.15% | 9.4천 |
|---|
| 2026.02.06 | ₩24,309 | ₩25,496 | ₩23,935 | ₩25,496 | +4.88% | 6.6천 |
|---|
| 2026.02.05 | ₩24,389 | ₩24,496 | ₩22,334 | ₩22,341 | -8.40% | 1.7만 |
|---|
| 2026.02.04 | ₩26,417 | ₩26,417 | ₩24,912 | ₩25,603 | -3.08% | 2.1만 |
|---|
| 2026.02.03 | ₩27,698 | ₩27,898 | ₩26,030 | ₩26,977 | -2.60% | 1.1만 |
|---|
| 2026.02.02 | ₩28,378 | ₩28,511 | ₩27,782 | ₩27,818 | -1.97% | 1.3만 |
|---|
| 2026.01.30 | ₩29,085 | ₩29,806 | ₩28,738 | ₩29,152 | +0.23% | 7.5천 |
|---|
| 2026.01.29 | ₩30,659 | ₩30,659 | ₩29,392 | ₩29,784 | -2.85% | 9.2천 |
|---|
| 2026.01.28 | ₩31,852 | ₩31,874 | ₩31,433 | ₩31,607 | -0.77% | 4.9천 |
|---|
| 2026.01.27 | ₩31,273 | ₩32,187 | ₩31,006 | ₩31,900 | +2.01% | 4.9만 |
|---|
| 2026.01.26 | ₩31,260 | ₩31,720 | ₩30,753 | ₩30,846 | -1.32% | 3.5만 |
|---|
| 2026.01.23 | ₩31,393 | ₩32,473 | ₩31,153 | ₩31,882 | +1.56% | 2.6천 |
|---|
| 2026.01.22 | ₩31,980 | ₩32,180 | ₩31,543 | ₩32,014 | +0.10% | 6.8천 |
|---|
| 2026.01.21 | ₩32,020 | ₩33,281 | ₩30,666 | ₩32,447 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩32,087 | ₩32,741 | ₩31,640 | ₩31,780 | -0.96% | 2.8만 |
|---|
| 2026.01.16 | ₩33,461 | ₩34,315 | ₩33,381 | ₩34,116 | +1.96% | 9.8천 |
|---|
| 2026.01.15 | ₩34,115 | ₩34,328 | ₩33,421 | ₩33,421 | -2.03% | 6.2천 |
|---|
| 2026.01.14 | ₩34,142 | ₩35,156 | ₩34,142 | ₩34,577 | +1.27% | 1.8만 |
|---|
| 2026.01.13 | ₩33,181 | ₩33,635 | ₩32,969 | ₩33,501 | +0.97% | 4.7천 |
|---|
| 2026.01.12 | ₩32,167 | ₩33,021 | ₩32,094 | ₩33,021 | +2.65% | 1.3만 |
|---|
| 2026.01.09 | ₩32,888 | ₩32,888 | ₩31,860 | ₩31,860 | -3.12% | 5.5천 |
|---|
| 2026.01.08 | ₩31,740 | ₩32,954 | ₩31,740 | ₩32,694 | +3.01% | 8.7천 |
|---|
| 2026.01.07 | ₩32,514 | ₩32,594 | ₩32,194 | ₩32,234 | -0.86% | 3.6천 |
|---|
| 2026.01.06 | ₩33,221 | ₩33,221 | ₩29,819 | ₩32,594 | -1.89% | 20만 |
|---|
| 2026.01.05 | ₩31,700 | ₩33,161 | ₩31,700 | ₩33,114 | +4.46% | 1만 |
|---|
| 2026.01.02 | ₩29,285 | ₩30,710 | ₩28,978 | ₩30,455 | +4.00% | 4.2천 |
|---|
| 2025.12.31 | ₩29,112 | ₩29,138 | ₩28,590 | ₩28,646 | -1.60% | 3.3만 |
|---|
| 2025.12.30 | ₩29,445 | ₩31,182 | ₩28,535 | ₩29,098 | -1.18% | 16.3만 |
|---|
| 2025.12.29 | ₩30,406 | ₩30,964 | ₩28,418 | ₩29,552 | -2.81% | 6.6만 |
|---|
| 2025.12.26 | ₩30,713 | ₩30,900 | ₩30,046 | ₩30,221 | -1.60% | 5.7천 |
|---|
| 2025.12.24 | ₩30,566 | ₩30,722 | ₩30,126 | ₩30,722 | +0.51% | 1.1만 |
|---|
| 2025.12.23 | ₩31,206 | ₩31,447 | ₩30,192 | ₩30,646 | -1.80% | 1.6만 |
|---|
| 2025.12.22 | ₩32,554 | ₩32,968 | ₩31,473 | ₩31,487 | -3.28% | 5.1만 |
|---|
| 2025.12.19 | ₩30,886 | ₩32,994 | ₩30,333 | ₩31,814 | +3.00% | 1.4만 |
|---|
| 2025.12.18 | ₩30,926 | ₩31,540 | ₩30,233 | ₩30,259 | -2.16% | 6.9천 |
|---|
| 2025.12.17 | ₩31,660 | ₩31,994 | ₩30,087 | ₩30,087 | -4.97% | 6.1천 |
|---|
| 2025.12.16 | ₩30,313 | ₩31,367 | ₩30,313 | ₩30,922 | +2.01% | 8.4천 |
|---|
| 2025.12.15 | ₩32,994 | ₩32,994 | ₩30,579 | ₩30,579 | -7.32% | 4.8천 |
|---|
| 2025.12.12 | ₩34,334 | ₩34,969 | ₩33,134 | ₩33,141 | -3.47% | 8.4천 |
|---|
| 2025.12.11 | ₩33,688 | ₩34,549 | ₩33,236 | ₩34,549 | +2.55% | 2.1천 |
|---|
| 2025.12.10 | ₩34,302 | ₩35,338 | ₩34,302 | ₩35,010 | +2.07% | 6.5천 |
|---|
| 2025.12.09 | ₩33,715 | ₩35,689 | ₩33,395 | ₩34,929 | +3.60% | 7.5천 |
|---|
| 2025.12.08 | ₩33,968 | ₩34,609 | ₩33,234 | ₩34,088 | +0.35% | 8.1천 |
|---|
| 2025.12.05 | ₩34,622 | ₩34,675 | ₩33,475 | ₩33,853 | -2.22% | 2.2천 |
|---|
| 2025.12.04 | ₩34,409 | ₩35,346 | ₩34,409 | ₩35,196 | +2.29% | 3.8천 |
|---|
| 2025.12.03 | ₩34,862 | ₩35,329 | ₩34,088 | ₩34,926 | +0.18% | 3.9천 |
|---|
| 2025.12.02 | ₩34,542 | ₩35,636 | ₩33,680 | ₩33,680 | -2.50% | 3.3만 |
|---|
| 2025.12.01 | ₩33,915 | ₩34,643 | ₩32,968 | ₩34,643 | +2.15% | 5.1만 |
|---|
| 2025.11.28 | ₩35,156 | ₩37,033 | ₩35,156 | ₩36,023 | +2.47% | 6.8만 |
|---|
| 2025.11.26 | ₩32,631 | ₩34,733 | ₩32,631 | ₩34,218 | +4.86% | 4.7만 |
|---|
| 2025.11.25 | ₩32,047 | ₩33,241 | ₩31,393 | ₩32,394 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩30,740 | ₩32,647 | ₩30,740 | ₩32,647 | +6.21% | 7.8천 |
|---|
| 2025.11.21 | ₩30,713 | ₩30,713 | ₩28,938 | ₩30,080 | -2.06% | 1만 |
|---|
| 2025.11.20 | ₩32,754 | ₩33,198 | ₩30,493 | ₩30,593 | -6.60% | 11만 |
|---|
| 2025.11.19 | ₩32,781 | ₩32,981 | ₩30,944 | ₩31,292 | -4.54% | 7천 |
|---|
| 2025.11.18 | ₩32,220 | ₩33,383 | ₩32,074 | ₩33,221 | +3.11% | 8.2천 |
|---|
| 2025.11.17 | ₩33,061 | ₩33,621 | ₩31,287 | ₩32,008 | -3.18% | 4만 |
|---|
| 2025.11.14 | ₩33,581 | ₩34,555 | ₩32,916 | ₩33,523 | -0.17% | 3.5만 |
|---|
| 2025.11.13 | ₩36,690 | ₩36,917 | ₩33,835 | ₩34,435 | -6.15% | 7만 |
|---|
| 2025.11.12 | ₩39,412 | ₩39,412 | ₩37,225 | ₩37,777 | -4.15% | 2.9천 |
|---|
| 2025.11.11 | ₩39,825 | ₩39,825 | ₩38,398 | ₩38,755 | -2.69% | 1.3만 |
|---|
| 2025.11.10 | ₩42,440 | ₩42,440 | ₩40,519 | ₩40,838 | -3.78% | 1.6만 |
|---|
| 2025.11.07 | ₩39,358 | ₩40,688 | ₩38,419 | ₩40,688 | +3.38% | 1.2만 |
|---|
| 2025.11.06 | ₩41,929 | ₩41,929 | ₩40,355 | ₩40,586 | -3.20% | 5.3만 |
|---|
| 2025.11.05 | ₩42,800 | ₩43,895 | ₩42,360 | ₩43,558 | +1.77% | 1.6만 |
|---|
| 2025.11.04 | ₩42,987 | ₩44,508 | ₩42,107 | ₩42,139 | -1.97% | 1.9만 |
|---|
| 2025.11.03 | ₩45,856 | ₩46,510 | ₩44,028 | ₩45,079 | -1.69% | 2.2만 |
|---|
| 2025.10.31 | ₩45,429 | ₩45,749 | ₩44,161 | ₩45,023 | -0.89% | 3.8만 |
|---|
| 2025.10.30 | ₩45,562 | ₩45,562 | ₩44,076 | ₩44,076 | -3.26% | 8.4천 |
|---|
| 2025.10.29 | ₩46,816 | ₩47,190 | ₩45,722 | ₩46,283 | -1.14% | 4.2천 |
|---|
| 2025.10.28 | ₩48,658 | ₩49,018 | ₩46,820 | ₩46,820 | -3.78% | 7.8천 |
|---|
| 2025.10.27 | ₩48,964 | ₩49,249 | ₩48,231 | ₩48,795 | -0.35% | 8.3천 |
|---|
| 2025.10.24 | ₩48,257 | ₩48,257 | ₩46,727 | ₩47,397 | -1.78% | 4.9천 |
|---|
| 2025.10.23 | ₩43,848 | ₩45,565 | ₩43,848 | ₩45,107 | +2.87% | 6.3천 |
|---|
| 2025.10.22 | ₩46,149 | ₩46,216 | ₩42,750 | ₩43,634 | -5.45% | 7.9천 |
|---|
| 2025.10.21 | ₩47,830 | ₩48,704 | ₩47,017 | ₩47,095 | -1.54% | 1.5만 |
|---|
| 2025.10.20 | ₩48,217 | ₩50,392 | ₩48,217 | ₩48,852 | +1.32% | 2.5만 |
|---|
| 2025.10.17 | ₩45,015 | ₩46,616 | ₩45,015 | ₩46,554 | +3.42% | 1.5만 |
|---|
| 2025.10.16 | ₩50,580 | ₩50,580 | ₩47,057 | ₩47,070 | -6.94% | 3.2만 |
|---|
| 2025.10.15 | ₩50,632 | ₩52,033 | ₩49,778 | ₩51,218 | +1.16% | 3만 |
|---|
| 2025.10.14 | ₩46,950 | ₩50,759 | ₩46,843 | ₩50,172 | +6.86% | 9.9천 |
|---|
| 2025.10.13 | ₩48,431 | ₩49,477 | ₩44,695 | ₩49,477 | +2.16% | 4.1만 |
|---|
| 2025.10.10 | ₩49,498 | ₩51,366 | ₩46,696 | ₩46,883 | -5.28% | 1.7만 |
|---|