시장 데이터를 불러오는 중
전체 종목
Invesco Galaxy Bitcoin ETF 과거 주가
Invesco Galaxy Bitcoin ETF · BTCO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Galaxy Bitcoin ETF · BTCO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,200 | ₩110,601 | ₩109,279 | ₩109,344 | -0.78% | 1.8만 |
| 2026.10.08 | ₩109,852 | ₩109,866 | ₩106,990 | ₩108,689 | -1.06% | 2만 |
| 2026.10.07 | ₩110,748 | ₩111,123 | ₩110,254 | ₩110,922 | +0.16% | 7.3만 |
| 2026.10.06 | ₩114,654 | ₩115,175 | ₩113,637 | ₩113,905 | -0.65% | 3.9만 |
| 2026.10.05 | ₩114,560 | ₩115,262 | ₩113,196 | ₩114,079 | -0.42% | 1.5만 |
| 2026.10.02 | ₩115,162 | ₩115,817 | ₩111,725 | ₩112,059 | -2.69% | 1.7만 |
| 2026.10.01 | ₩110,949 | ₩113,089 | ₩110,949 | ₩112,541 | +1.43% | 1.7만 |
| 2026.09.30 | ₩113,249 | ₩113,771 | ₩111,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,096 |
| -1.90% |
| 1.5만 |
| 2026.09.29 | ₩112,099 | ₩112,300 | ₩110,200 | ₩111,190 | -0.81% | 1.3만 |
|---|
| 2026.09.28 | ₩111,297 | ₩111,885 | ₩110,026 | ₩110,829 | -0.42% | 2.1만 |
|---|
| 2026.09.25 | ₩111,832 | ₩112,059 | ₩110,615 | ₩111,658 | -0.16% | 6.6만 |
|---|
| 2026.09.24 | ₩111,364 | ₩112,843 | ₩111,023 | ₩112,206 | +0.76% | 4.3만 |
|---|
| 2026.09.23 | ₩113,731 | ₩114,169 | ₩111,551 | ₩112,434 | -1.14% | 3.7만 |
|---|
| 2026.09.22 | ₩113,972 | ₩115,202 | ₩113,972 | ₩114,627 | +0.57% | 3.1만 |
|---|
| 2026.09.21 | ₩112,915 | ₩115,309 | ₩112,875 | ₩115,001 | +1.85% | 5.8만 |
|---|
| 2026.09.18 | ₩103,874 | ₩108,328 | ₩103,874 | ₩108,020 | +3.99% | 15.3만 |
|---|
| 2026.09.17 | ₩101,547 | ₩102,336 | ₩101,066 | ₩101,855 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩100,651 | ₩101,079 | ₩99,835 | ₩101,039 | +0.39% | 4.1만 |
|---|
| 2026.09.15 | ₩102,283 | ₩102,390 | ₩100,305 | ₩101,266 | -0.99% | 5.4만 |
|---|
| 2026.09.14 | ₩103,446 | ₩105,339 | ₩103,446 | ₩105,091 | +1.59% | 2.5만 |
|---|
| 2026.09.11 | ₩103,580 | ₩106,068 | ₩102,323 | ₩102,791 | -0.76% | 3만 |
|---|
| 2026.09.10 | ₩102,256 | ₩102,804 | ₩102,015 | ₩102,537 | +0.27% | 1.7만 |
|---|
| 2026.09.09 | ₩105,840 | ₩105,840 | ₩103,928 | ₩104,062 | -1.68% | 2.7만 |
|---|
| 2026.09.08 | ₩104,088 | ₩104,824 | ₩103,219 | ₩104,329 | +0.23% | 5.6만 |
|---|
| 2026.09.04 | ₩105,519 | ₩106,268 | ₩104,623 | ₩106,215 | +0.66% | 6.9만 |
|---|
| 2026.09.03 | ₩104,329 | ₩108,843 | ₩104,329 | ₩108,836 | +4.32% | 10.3만 |
|---|
| 2026.09.02 | ₩102,149 | ₩103,112 | ₩101,962 | ₩102,858 | +0.69% | 1.9만 |
|---|
| 2026.09.01 | ₩103,486 | ₩104,209 | ₩101,815 | ₩102,764 | -0.70% | 4.3만 |
|---|
| 2026.08.31 | ₩103,834 | ₩105,305 | ₩103,486 | ₩104,904 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩105,426 | ₩105,900 | ₩102,617 | ₩103,179 | -2.13% | 6.6만 |
|---|
| 2026.08.27 | ₩105,519 | ₩107,565 | ₩104,998 | ₩106,335 | +0.77% | 2.9만 |
|---|
| 2026.08.26 | ₩103,898 | ₩104,534 | ₩103,339 | ₩104,423 | +0.50% | 2.2만 |
|---|
| 2026.08.25 | ₩104,637 | ₩105,827 | ₩103,968 | ₩105,011 | +0.36% | 4.9만 |
|---|
| 2026.08.24 | ₩105,105 | ₩106,295 | ₩104,008 | ₩104,784 | -0.31% | 6.2만 |
|---|
| 2026.08.21 | ₩102,617 | ₩103,460 | ₩101,494 | ₩102,537 | -0.08% | 10.4만 |
|---|
| 2026.08.20 | ₩95,716 | ₩96,960 | ₩94,673 | ₩96,693 | +1.02% | 7.7만 |
|---|
| 2026.08.19 | ₩86,408 | ₩92,480 | ₩86,141 | ₩91,076 | +5.40% | 11.8만 |
|---|
| 2026.08.18 | ₩85,124 | ₩86,488 | ₩85,124 | ₩85,953 | +0.97% | 2.8만 |
|---|
| 2026.08.17 | ₩84,308 | ₩85,873 | ₩84,308 | ₩85,525 | +1.44% | 3.9만 |
|---|
| 2026.08.14 | ₩83,305 | ₩84,014 | ₩83,120 | ₩83,680 | +0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩84,482 | ₩85,031 | ₩83,586 | ₩84,228 | -0.30% | 3.4만 |
|---|
| 2026.08.12 | ₩85,004 | ₩85,144 | ₩84,175 | ₩84,295 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩85,298 | ₩85,332 | ₩84,181 | ₩84,442 | -1.00% | 5.9만 |
|---|
| 2026.08.10 | ₩86,261 | ₩86,261 | ₩84,768 | ₩85,084 | -1.36% | 14.2만 |
|---|
| 2026.08.07 | ₩86,623 | ₩86,623 | ₩85,940 | ₩86,395 | -0.26% | 1.7만 |
|---|
| 2026.08.06 | ₩85,338 | ₩86,301 | ₩85,338 | ₩85,659 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩85,198 | ₩86,341 | ₩84,977 | ₩86,248 | +1.23% | 3.7만 |
|---|
| 2026.08.04 | ₩84,603 | ₩85,644 | ₩84,603 | ₩85,445 | +1.00% | 2.4만 |
|---|
| 2026.08.03 | ₩83,359 | ₩85,178 | ₩83,118 | ₩84,937 | +1.89% | 19.5만 |
|---|
| 2026.07.31 | ₩84,790 | ₩84,790 | ₩82,931 | ₩83,653 | -1.34% | 7.3만 |
|---|
| 2026.07.30 | ₩86,114 | ₩86,555 | ₩86,007 | ₩86,141 | +0.03% | 2.4만 |
|---|
| 2026.07.29 | ₩85,285 | ₩85,967 | ₩84,469 | ₩84,496 | -0.93% | 4.4만 |
|---|
| 2026.07.28 | ₩84,161 | ₩85,044 | ₩83,666 | ₩84,897 | +0.87% | 2.4만 |
|---|
| 2026.07.27 | ₩86,274 | ₩87,297 | ₩85,726 | ₩86,341 | +0.08% | 5만 |
|---|
| 2026.07.24 | ₩85,432 | ₩85,539 | ₩84,750 | ₩85,352 | -0.09% | 3.9만 |
|---|
| 2026.07.23 | ₩86,421 | ₩86,595 | ₩85,973 | ₩86,154 | -0.31% | 4.6만 |
|---|
| 2026.07.22 | ₩87,318 | ₩88,107 | ₩87,211 | ₩87,705 | +0.44% | 3.3만 |
|---|
| 2026.07.21 | ₩88,374 | ₩89,016 | ₩87,906 | ₩88,414 | +0.05% | 4.3만 |
|---|
| 2026.07.20 | ₩85,780 | ₩87,318 | ₩85,392 | ₩86,635 | +1.00% | 5.5만 |
|---|
| 2026.07.17 | ₩83,600 | ₩85,566 | ₩83,145 | ₩85,325 | +2.06% | 4.3만 |
|---|
| 2026.07.16 | ₩85,619 | ₩86,261 | ₩85,138 | ₩85,445 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩86,836 | ₩87,070 | ₩86,114 | ₩86,415 | -0.49% | 3.7만 |
|---|
| 2026.07.14 | ₩85,044 | ₩86,288 | ₩84,643 | ₩85,833 | +0.93% | 5만 |
|---|
| 2026.07.13 | ₩83,078 | ₩83,426 | ₩82,142 | ₩82,730 | -0.42% | 6.5만 |
|---|
| 2026.07.10 | ₩85,298 | ₩86,007 | ₩84,803 | ₩85,004 | -0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩83,359 | ₩84,322 | ₩83,252 | ₩84,121 | +0.91% | 2.6만 |
|---|
| 2026.07.08 | ₩82,155 | ₩82,918 | ₩81,808 | ₩82,784 | +0.77% | 4.3만 |
|---|
| 2026.07.07 | ₩83,854 | ₩85,378 | ₩83,307 | ₩84,924 | +1.28% | 5.3만 |
|---|
| 2026.07.06 | ₩81,687 | ₩85,004 | ₩81,687 | ₩84,763 | +3.77% | 5만 |
|---|
| 2026.07.02 | ₩82,062 | ₩82,717 | ₩81,473 | ₩81,794 | -0.33% | 10.8만 |
|---|
| 2026.07.01 | ₩78,210 | ₩80,417 | ₩78,012 | ₩79,801 | +2.03% | 7.2만 |
|---|
| 2026.06.30 | ₩77,729 | ₩78,504 | ₩77,301 | ₩78,103 | +0.48% | 7.5만 |
|---|
| 2026.06.29 | ₩79,628 | ₩80,550 | ₩78,411 | ₩80,310 | +0.86% | 8.8만 |
|---|
| 2026.06.26 | ₩78,237 | ₩80,510 | ₩78,237 | ₩79,387 | +1.47% | 10.2만 |
|---|
| 2026.06.25 | ₩81,353 | ₩81,353 | ₩77,247 | ₩78,785 | -3.16% | 79.9만 |
|---|
| 2026.06.24 | ₩82,169 | ₩82,503 | ₩78,571 | ₩79,641 | -3.08% | 23.7만 |
|---|
| 2026.06.23 | ₩82,503 | ₩83,506 | ₩82,436 | ₩82,944 | +0.53% | 9만 |
|---|
| 2026.06.22 | ₩86,355 | ₩87,197 | ₩85,472 | ₩85,753 | -0.70% | 9.7만 |
|---|
| 2026.06.18 | ₩85,525 | ₩85,579 | ₩82,864 | ₩83,773 | -2.05% | 44.3만 |
|---|
| 2026.06.17 | ₩86,261 | ₩87,839 | ₩85,198 | ₩85,445 | -0.95% | 9.6만 |
|---|
| 2026.06.16 | ₩87,799 | ₩88,107 | ₩87,157 | ₩87,358 | -0.50% | 4만 |
|---|
| 2026.06.15 | ₩88,882 | ₩89,484 | ₩88,200 | ₩88,601 | -0.32% | 8.3만 |
|---|
| 2026.06.12 | ₩84,255 | ₩85,619 | ₩83,867 | ₩84,589 | +0.40% | 7.5만 |
|---|
| 2026.06.11 | ₩83,533 | ₩84,884 | ₩82,851 | ₩84,589 | +1.26% | 7.6만 |
|---|
| 2026.06.10 | ₩81,915 | ₩83,132 | ₩81,915 | ₩82,383 | +0.57% | 6.4만 |
|---|
| 2026.06.09 | ₩82,877 | ₩83,078 | ₩80,978 | ₩82,583 | -0.36% | 16.7만 |
|---|
| 2026.06.08 | ₩84,536 | ₩85,432 | ₩84,228 | ₩84,349 | -0.22% | 8.3만 |
|---|
| 2026.06.05 | ₩82,623 | ₩82,744 | ₩78,678 | ₩80,256 | -2.87% | 28.5만 |
|---|
| 2026.06.04 | ₩84,028 | ₩85,753 | ₩83,680 | ₩84,536 | +0.60% | 17만 |
|---|
| 2026.06.03 | ₩88,802 | ₩89,210 | ₩86,836 | ₩86,970 | -2.06% | 11.3만 |
|---|
| 2026.06.02 | ₩91,718 | ₩91,784 | ₩88,334 | ₩89,417 | -2.51% | 11.8만 |
|---|
| 2026.06.01 | ₩95,435 | ₩95,690 | ₩93,871 | ₩95,088 | -0.36% | 13.9만 |
|---|
| 2026.05.29 | ₩97,134 | ₩98,725 | ₩96,291 | ₩97,669 | +0.55% | 8.8만 |
|---|
| 2026.05.28 | ₩97,147 | ₩97,927 | ₩96,465 | ₩97,615 | +0.48% | 6.8만 |
|---|
| 2026.05.27 | ₩99,916 | ₩100,297 | ₩99,207 | ₩99,728 | -0.19% | 5.7만 |
|---|
| 2026.05.26 | ₩102,136 | ₩103,861 | ₩100,705 | ₩100,999 | -1.11% | 9.4만 |
|---|
| 2026.05.22 | ₩102,818 | ₩102,818 | ₩100,624 | ₩100,838 | -1.93% | 5.6만 |
|---|
| 2026.05.21 | ₩102,711 | ₩103,821 | ₩102,015 | ₩103,366 | +0.64% | 6.7만 |
|---|
| 2026.05.20 | ₩102,738 | ₩103,527 | ₩102,283 | ₩103,313 | +0.56% | 7.1만 |
|---|
| 2026.05.19 | ₩101,841 | ₩102,430 | ₩101,347 | ₩102,109 | +0.26% | 3.5만 |
|---|
| 2026.05.18 | ₩102,778 | ₩102,778 | ₩101,079 | ₩102,216 | -0.55% | 20.9만 |
|---|
| 2026.05.15 | ₩106,482 | ₩106,482 | ₩104,570 | ₩105,232 | -1.17% | 5.6만 |
|---|
| 2026.05.14 | ₩106,308 | ₩109,184 | ₩105,880 | ₩108,368 | +1.94% | 9.2만 |
|---|
| 2026.05.13 | ₩106,121 | ₩106,817 | ₩104,690 | ₩105,907 | -0.20% | 9만 |
|---|
| 2026.05.12 | ₩107,285 | ₩107,619 | ₩106,268 | ₩107,525 | +0.22% | 5.5만 |
|---|
| 2026.05.11 | ₩107,873 | ₩109,331 | ₩107,057 | ₩109,117 | +1.15% | 18.9만 |
|---|
| 2026.05.08 | ₩105,961 | ₩106,964 | ₩105,854 | ₩106,643 | +0.64% | 4.6만 |
|---|
| 2026.05.07 | ₩107,766 | ₩107,779 | ₩105,787 | ₩106,629 | -1.05% | 16.7만 |
|---|
| 2026.05.06 | ₩109,117 | ₩109,210 | ₩108,007 | ₩108,448 | -0.61% | 9.2만 |
|---|
| 2026.05.05 | ₩108,435 | ₩108,769 | ₩107,886 | ₩108,676 | +0.22% | 7만 |
|---|
| 2026.05.04 | ₩105,011 | ₩107,472 | ₩104,610 | ₩106,616 | +1.53% | 12.1만 |
|---|
| 2026.05.01 | ₩104,316 | ₩105,091 | ₩104,115 | ₩104,369 | +0.05% | 6.1만 |
|---|
| 2026.04.30 | ₩101,400 | ₩102,015 | ₩101,307 | ₩101,708 | +0.30% | 3.8만 |
|---|
| 2026.04.29 | ₩102,350 | ₩102,350 | ₩99,728 | ₩100,464 | -1.84% | 14.2만 |
|---|
| 2026.04.28 | ₩101,480 | ₩101,654 | ₩100,691 | ₩101,628 | +0.14% | 4.1만 |
|---|
| 2026.04.27 | ₩103,500 | ₩104,115 | ₩101,868 | ₩102,323 | -1.14% | 8.1만 |
|---|
| 2026.04.24 | ₩104,062 | ₩104,356 | ₩103,132 | ₩103,366 | -0.67% | 6.7만 |
|---|
| 2026.04.23 | ₩103,393 | ₩104,757 | ₩102,530 | ₩103,486 | +0.09% | 7.2만 |
|---|
| 2026.04.22 | ₩104,489 | ₩105,747 | ₩104,322 | ₩104,984 | +0.47% | 5.2만 |
|---|
| 2026.04.21 | ₩101,253 | ₩101,879 | ₩99,742 | ₩99,902 | -1.33% | 4.2만 |
|---|
| 2026.04.20 | ₩100,130 | ₩101,855 | ₩99,648 | ₩101,668 | +1.54% | 5.7만 |
|---|
| 2026.04.17 | ₩102,203 | ₩104,436 | ₩101,654 | ₩103,232 | +1.01% | 31.3만 |
|---|
| 2026.04.16 | ₩99,902 | ₩100,464 | ₩97,401 | ₩100,397 | +0.50% | 5.2만 |
|---|
| 2026.04.15 | ₩99,140 | ₩100,103 | ₩98,017 | ₩99,942 | +0.81% | 4.2만 |
|---|
| 2026.04.14 | ₩99,193 | ₩101,373 | ₩98,485 | ₩98,966 | -0.23% | 15.2만 |
|---|
| 2026.04.13 | ₩94,753 | ₩97,856 | ₩94,325 | ₩97,722 | +3.13% | 6.9만 |
|---|
| 2026.04.10 | ₩96,265 | ₩97,669 | ₩95,863 | ₩97,669 | +1.46% | 10.5만 |
|---|
| 2026.04.09 | ₩94,660 | ₩96,599 | ₩94,018 | ₩96,077 | +1.50% | 5.5만 |
|---|
| 2026.04.08 | ₩96,626 | ₩96,626 | ₩94,111 | ₩95,021 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩91,129 | ₩91,931 | ₩90,193 | ₩91,865 | +0.81% | 7.5만 |
|---|
| 2026.04.06 | ₩92,560 | ₩93,677 | ₩92,132 | ₩92,854 | +0.32% | 12.6만 |
|---|
| 2026.04.02 | ₩88,046 | ₩89,738 | ₩87,471 | ₩89,217 | +1.33% | 12만 |
|---|
| 2026.04.01 | ₩91,303 | ₩92,065 | ₩90,447 | ₩90,741 | -0.62% | 5.2만 |
|---|
| 2026.03.31 | ₩88,909 | ₩91,209 | ₩88,561 | ₩90,233 | +1.49% | 13.9만 |
|---|
| 2026.03.30 | ₩90,273 | ₩90,474 | ₩88,207 | ₩88,494 | -1.97% | 34만 |
|---|
| 2026.03.27 | ₩88,775 | ₩88,775 | ₩87,264 | ₩87,786 | -1.11% | 16.2만 |
|---|
| 2026.03.26 | ₩92,339 | ₩92,935 | ₩90,728 | ₩91,223 | -1.21% | 6.5만 |
|---|
| 2026.03.25 | ₩95,315 | ₩95,609 | ₩93,991 | ₩94,345 | -1.02% | 4.7만 |
|---|
| 2026.03.24 | ₩94,031 | ₩94,152 | ₩91,784 | ₩92,279 | -1.86% | 3.5만 |
|---|
| 2026.03.23 | ₩94,259 | ₩95,462 | ₩93,389 | ₩94,071 | -0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩93,951 | ₩93,951 | ₩92,440 | ₩93,496 | -0.48% | 4.1만 |
|---|
| 2026.03.19 | ₩92,346 | ₩93,918 | ₩91,600 | ₩93,590 | +1.35% | 6만 |
|---|
| 2026.03.18 | ₩96,572 | ₩96,572 | ₩94,513 | ₩94,593 | -2.05% | 8.4만 |
|---|
| 2026.03.17 | ₩98,090 | ₩99,728 | ₩97,883 | ₩99,300 | +1.23% | 6만 |
|---|
| 2026.03.16 | ₩98,498 | ₩99,274 | ₩97,321 | ₩98,538 | +0.04% | 8.8만 |
|---|
| 2026.03.13 | ₩97,308 | ₩98,511 | ₩94,432 | ₩94,820 | -2.56% | 11.8만 |
|---|
| 2026.03.12 | ₩93,697 | ₩94,031 | ₩92,400 | ₩93,857 | +0.17% | 4.1만 |
|---|
| 2026.03.11 | ₩93,550 | ₩95,021 | ₩92,975 | ₩94,138 | +0.63% | 8.1만 |
|---|
| 2026.03.10 | ₩94,473 | ₩95,596 | ₩92,266 | ₩93,336 | -1.20% | 10.7만 |
|---|
| 2026.03.09 | ₩91,544 | ₩92,587 | ₩90,942 | ₩91,972 | +0.47% | 8만 |
|---|
| 2026.03.06 | ₩91,818 | ₩91,958 | ₩90,266 | ₩90,661 | -1.26% | 5.8만 |
|---|
| 2026.03.05 | ₩96,679 | ₩96,933 | ₩94,058 | ₩94,900 | -1.84% | 11.8만 |
|---|
| 2026.03.04 | ₩95,623 | ₩98,659 | ₩95,021 | ₩97,401 | +1.86% | 12.8만 |
|---|
| 2026.03.03 | ₩89,337 | ₩91,887 | ₩88,113 | ₩90,875 | +1.72% | 13.7만 |
|---|
| 2026.03.02 | ₩87,304 | ₩93,202 | ₩87,304 | ₩92,105 | +5.50% | 23.4만 |
|---|
| 2026.02.27 | ₩88,133 | ₩88,334 | ₩86,796 | ₩87,384 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩90,768 | ₩90,862 | ₩88,722 | ₩89,818 | -1.05% | 37만 |
|---|
| 2026.02.25 | ₩88,655 | ₩92,587 | ₩88,200 | ₩92,199 | +4.00% | 10.1만 |
|---|
| 2026.02.24 | ₩83,947 | ₩86,074 | ₩83,640 | ₩85,900 | +2.33% | 10.7만 |
|---|
| 2026.02.23 | ₩88,000 | ₩88,137 | ₩85,097 | ₩85,833 | -2.46% | 9.6만 |
|---|
| 2026.02.20 | ₩89,190 | ₩90,581 | ₩88,909 | ₩90,193 | +1.12% | 10.2만 |
|---|
| 2026.02.19 | ₩87,799 | ₩89,417 | ₩87,438 | ₩89,364 | +1.78% | 7.5만 |
|---|
| 2026.02.18 | ₩89,324 | ₩90,969 | ₩87,679 | ₩88,200 | -1.26% | 8.5만 |
|---|
| 2026.02.17 | ₩90,607 | ₩90,714 | ₩88,695 | ₩90,233 | -0.41% | 9.3만 |
|---|
| 2026.02.13 | ₩89,658 | ₩92,480 | ₩89,029 | ₩91,624 | +2.19% | 17.9만 |
|---|
| 2026.02.12 | ₩90,527 | ₩90,768 | ₩86,676 | ₩86,997 | -3.90% | 26.3만 |
|---|
| 2026.02.11 | ₩90,607 | ₩90,728 | ₩87,598 | ₩89,952 | -0.72% | 20.1만 |
|---|
| 2026.02.10 | ₩92,186 | ₩93,135 | ₩90,407 | ₩91,584 | -0.65% | 14.5만 |
|---|
| 2026.02.09 | ₩91,851 | ₩94,753 | ₩91,356 | ₩94,272 | +2.64% | 12.8만 |
|---|
| 2026.02.06 | ₩89,297 | ₩95,221 | ₩89,297 | ₩93,242 | +4.42% | 31.3만 |
|---|
| 2026.02.05 | ₩93,256 | ₩94,165 | ₩82,924 | ₩84,803 | -9.06% | 53.7만 |
|---|
| 2026.02.04 | ₩100,116 | ₩100,531 | ₩95,957 | ₩97,682 | -2.43% | 25.4만 |
|---|
| 2026.02.03 | ₩104,396 | ₩104,476 | ₩97,121 | ₩101,788 | -2.50% | 38.6만 |
|---|
| 2026.02.02 | ₩103,955 | ₩105,707 | ₩103,366 | ₩103,888 | -0.06% | 58.9만 |
|---|
| 2026.01.30 | ₩110,307 | ₩112,567 | ₩108,942 | ₩111,591 | +1.16% | 26.9만 |
|---|
| 2026.01.29 | ₩116,740 | ₩116,927 | ₩110,815 | ₩111,939 | -4.11% | 25.4만 |
|---|
| 2026.01.28 | ₩119,696 | ₩120,404 | ₩118,385 | ₩118,599 | -0.92% | 7.9만 |
|---|
| 2026.01.27 | ₩117,516 | ₩119,087 | ₩116,178 | ₩119,000 | +1.26% | 7.4만 |
|---|
| 2026.01.26 | ₩116,700 | ₩118,251 | ₩115,924 | ₩116,606 | -0.08% | 10.9만 |
|---|
| 2026.01.23 | ₩119,294 | ₩121,421 | ₩118,091 | ₩119,174 | -0.10% | 9.4만 |
|---|
| 2026.01.22 | ₩119,147 | ₩119,736 | ₩117,837 | ₩119,027 | -0.10% | 10.4만 |
|---|
| 2026.01.21 | ₩119,201 | ₩120,404 | ₩116,125 | ₩120,057 | +0.72% | 15.2만 |
|---|
| 2026.01.20 | ₩121,100 | ₩121,601 | ₩118,786 | ₩119,388 | -1.41% | 13.1만 |
|---|
| 2026.01.16 | ₩127,626 | ₩127,706 | ₩125,633 | ₩127,319 | -0.24% | 39.5만 |
|---|
| 2026.01.15 | ₩129,044 | ₩129,231 | ₩126,666 | ₩126,931 | -1.64% | 12.8만 |
|---|
| 2026.01.14 | ₩127,466 | ₩130,528 | ₩127,131 | ₩130,214 | +2.16% | 15.4만 |
|---|
| 2026.01.13 | ₩122,999 | ₩125,995 | ₩122,664 | ₩125,794 | +2.27% | 15.5만 |
|---|
| 2026.01.12 | ₩120,164 | ₩122,985 | ₩120,164 | ₩121,849 | +1.40% | 10.5만 |
|---|
| 2026.01.09 | ₩120,571 | ₩122,397 | ₩119,682 | ₩120,150 | -0.35% | 5.4만 |
|---|
| 2026.01.08 | ₩119,334 | ₩121,702 | ₩118,973 | ₩120,979 | +1.38% | 6.9만 |
|---|
| 2026.01.07 | ₩121,829 | ₩122,437 | ₩120,685 | ₩121,147 | -0.56% | 5.9만 |
|---|
| 2026.01.06 | ₩125,687 | ₩125,740 | ₩121,528 | ₩123,153 | -2.02% | 31만 |
|---|
| 2026.01.05 | ₩123,494 | ₩126,279 | ₩123,079 | ₩125,593 | +1.70% | 28.2만 |
|---|
| 2026.01.02 | ₩118,331 | ₩121,300 | ₩117,863 | ₩119,589 | +1.06% | 33.9만 |
|---|
| 2025.12.31 | ₩118,398 | ₩118,452 | ₩116,078 | ₩116,579 | -1.54% | 38.1만 |
|---|
| 2025.12.30 | ₩117,409 | ₩119,120 | ₩116,967 | ₩117,007 | -0.34% | 20.5만 |
|---|
| 2025.12.29 | ₩116,620 | ₩117,368 | ₩115,897 | ₩115,991 | -0.54% | 8만 |
|---|
| 2025.12.26 | ₩118,512 | ₩118,512 | ₩115,389 | ₩116,539 | -1.66% | 10.5만 |
|---|
| 2025.12.24 | ₩116,178 | ₩116,566 | ₩115,108 | ₩116,232 | +0.05% | 4.9만 |
|---|
| 2025.12.23 | ₩116,620 | ₩117,475 | ₩115,376 | ₩116,753 | +0.11% | 13.2만 |
|---|
| 2025.12.22 | ₩119,990 | ₩120,364 | ₩117,128 | ₩117,663 | -1.94% | 10.5만 |
|---|
| 2025.12.19 | ₩117,275 | ₩118,947 | ₩115,697 | ₩117,195 | -0.07% | 14.1만 |
|---|
| 2025.12.18 | ₩117,850 | ₩118,987 | ₩112,474 | ₩112,741 | -4.33% | 13.5만 |
|---|
| 2025.12.17 | ₩116,927 | ₩120,411 | ₩113,665 | ₩114,440 | -2.13% | 20.2만 |
|---|
| 2025.12.16 | ₩115,777 | ₩117,382 | ₩115,777 | ₩116,753 | +0.84% | 9.3만 |
|---|
| 2025.12.15 | ₩119,120 | ₩119,722 | ₩113,584 | ₩114,306 | -4.04% | 13.9만 |
|---|
| 2025.12.12 | ₩122,798 | ₩123,507 | ₩119,388 | ₩120,297 | -2.04% | 4.7만 |
|---|
| 2025.12.11 | ₩120,230 | ₩122,410 | ₩119,094 | ₩122,410 | +1.81% | 7.2만 |
|---|
| 2025.12.10 | ₩122,624 | ₩125,901 | ₩122,083 | ₩123,347 | +0.59% | 9.7만 |
|---|
| 2025.12.09 | ₩120,297 | ₩126,155 | ₩120,070 | ₩124,162 | +3.21% | 13.5만 |
|---|
| 2025.12.08 | ₩121,728 | ₩122,009 | ₩119,602 | ₩121,060 | -0.55% | 6만 |
|---|
| 2025.12.05 | ₩120,605 | ₩121,916 | ₩117,542 | ₩119,134 | -1.22% | 9.8만 |
|---|
| 2025.12.04 | ₩123,761 | ₩124,229 | ₩121,173 | ₩123,333 | -0.35% | 6.7만 |
|---|
| 2025.12.03 | ₩123,494 | ₩124,871 | ₩122,384 | ₩123,962 | +0.38% | 9.2만 |
|---|
| 2025.12.02 | ₩118,278 | ₩123,039 | ₩117,890 | ₩121,421 | +2.66% | 16.5만 |
|---|
| 2025.12.01 | ₩114,934 | ₩115,523 | ₩111,832 | ₩114,052 | -0.77% | 12.9만 |
|---|
| 2025.11.28 | ₩124,055 | ₩124,055 | ₩120,364 | ₩120,913 | -2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩116,593 | ₩120,391 | ₩115,750 | ₩119,856 | +2.80% | 13.4만 |
|---|
| 2025.11.25 | ₩116,232 | ₩117,355 | ₩114,814 | ₩116,446 | +0.18% | 17.7만 |
|---|
| 2025.11.24 | ₩114,547 | ₩118,920 | ₩113,557 | ₩118,813 | +3.72% | 17.5만 |
|---|
| 2025.11.21 | ₩111,431 | ₩113,894 | ₩109,732 | ₩112,755 | +1.19% | 36.1만 |
|---|
| 2025.11.20 | ₩121,835 | ₩122,049 | ₩114,533 | ₩115,095 | -5.53% | 25.5만 |
|---|
| 2025.11.19 | ₩121,381 | ₩123,099 | ₩118,049 | ₩119,214 | -1.78% | 23.6만 |
|---|
| 2025.11.18 | ₩122,263 | ₩125,018 | ₩121,275 | ₩123,668 | +1.15% | 66.4만 |
|---|
| 2025.11.17 | ₩125,353 | ₩127,934 | ₩121,508 | ₩122,410 | -2.35% | 28.4만 |
|---|
| 2025.11.14 | ₩127,091 | ₩129,686 | ₩125,433 | ₩125,700 | -1.09% | 18.8만 |
|---|
| 2025.11.13 | ₩136,453 | ₩137,630 | ₩130,421 | ₩130,649 | -4.25% | 26.6만 |
|---|
| 2025.11.12 | ₩139,716 | ₩139,783 | ₩134,420 | ₩135,356 | -3.12% | 13.2만 |
|---|
| 2025.11.11 | ₩139,355 | ₩139,355 | ₩136,827 | ₩136,988 | -1.70% | 6.1만 |
|---|
| 2025.11.10 | ₩141,522 | ₩141,642 | ₩139,569 | ₩141,321 | -0.14% | 37.9만 |
|---|
| 2025.11.07 | ₩133,671 | ₩138,446 | ₩132,561 | ₩138,352 | +3.50% | 10.9만 |
|---|
| 2025.11.06 | ₩137,242 | ₩137,242 | ₩133,738 | ₩134,527 | -1.98% | 8.7만 |
|---|
| 2025.11.05 | ₩136,801 | ₩139,382 | ₩136,252 | ₩138,459 | +1.21% | 16.4만 |
|---|
| 2025.11.04 | ₩138,245 | ₩139,663 | ₩132,668 | ₩134,260 | -2.88% | 24.6만 |
|---|
| 2025.11.03 | ₩143,407 | ₩143,902 | ₩140,425 | ₩142,137 | -0.89% | 10.2만 |
|---|
| 2025.10.31 | ₩146,430 | ₩147,954 | ₩144,825 | ₩146,309 | -0.08% | 12.4만 |
|---|
| 2025.10.30 | ₩144,638 | ₩144,638 | ₩141,655 | ₩141,909 | -1.89% | 11.4만 |
|---|
| 2025.10.29 | ₩151,552 | ₩151,605 | ₩145,567 | ₩147,379 | -2.75% | 19.7만 |
|---|
| 2025.10.28 | ₩153,384 | ₩154,815 | ₩151,338 | ₩151,605 | -1.16% | 9.1만 |
|---|
| 2025.10.27 | ₩153,598 | ₩154,387 | ₩152,715 | ₩153,331 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩148,416 | ₩148,503 | ₩146,336 | ₩147,526 | -0.60% | 8.6만 |
|---|
| 2025.10.23 | ₩145,494 | ₩148,476 | ₩145,012 | ₩147,058 | +1.08% | 12.3만 |
|---|
| 2025.10.22 | ₩144,317 | ₩145,440 | ₩143,367 | ₩143,742 | -0.40% | 23.7만 |
|---|
| 2025.10.21 | ₩144,972 | ₩152,140 | ₩144,317 | ₩149,278 | +2.97% | 39.7만 |
|---|
| 2025.10.20 | ₩148,449 | ₩149,038 | ₩146,604 | ₩147,861 | -0.40% | 35.2만 |
|---|
| 2025.10.17 | ₩140,585 | ₩143,354 | ₩139,422 | ₩141,963 | +0.98% | 38.2만 |
|---|
| 2025.10.16 | ₩148,142 | ₩148,650 | ₩143,454 | ₩144,343 | -2.56% | 35.5만 |
|---|
| 2025.10.15 | ₩148,770 | ₩149,680 | ₩146,818 | ₩148,382 | -0.26% | 31.8만 |
|---|
| 2025.10.14 | ₩147,807 | ₩151,432 | ₩146,678 | ₩150,174 | +1.60% | 16.2만 |
|---|
| 2025.10.13 | ₩152,622 | ₩154,653 | ₩151,846 | ₩154,514 | +1.24% | 23만 |
|---|
| 2025.10.10 | ₩162,866 | ₩163,495 | ₩154,574 | ₩155,457 | -4.55% | 39.5만 |
|---|