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 | ₩109,978 | ₩110,378 | ₩109,058 | ₩109,123 | -0.78% | 1.8만 |
| 2026.10.08 | ₩109,631 | ₩109,644 | ₩106,774 | ₩108,469 | -1.06% | 2만 |
| 2026.10.07 | ₩110,525 | ₩110,899 | ₩110,031 | ₩110,698 | +0.16% | 7.3만 |
| 2026.10.06 | ₩114,422 | ₩114,943 | ₩113,408 | ₩113,675 | -0.65% | 3.9만 |
| 2026.10.05 | ₩114,329 | ₩115,029 | ₩112,967 | ₩113,848 | -0.42% | 1.5만 |
| 2026.10.02 | ₩114,929 | ₩115,583 | ₩111,499 | ₩111,833 | -2.69% | 1.7만 |
| 2026.10.01 | ₩110,725 | ₩112,861 | ₩110,725 | ₩112,313 | +1.43% | 1.7만 |
| 2026.09.30 | ₩113,021 | ₩113,541 | ₩110,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,872 |
| -1.90% |
| 1.5만 |
| 2026.09.29 | ₩111,873 | ₩112,073 | ₩109,978 | ₩110,965 | -0.81% | 1.3만 |
|---|
| 2026.09.28 | ₩111,072 | ₩111,659 | ₩109,804 | ₩110,605 | -0.42% | 2.1만 |
|---|
| 2026.09.25 | ₩111,606 | ₩111,833 | ₩110,391 | ₩111,432 | -0.16% | 6.6만 |
|---|
| 2026.09.24 | ₩111,139 | ₩112,615 | ₩110,798 | ₩111,980 | +0.76% | 4.3만 |
|---|
| 2026.09.23 | ₩113,501 | ₩113,939 | ₩111,326 | ₩112,207 | -1.14% | 3.7만 |
|---|
| 2026.09.22 | ₩113,741 | ₩114,969 | ₩113,741 | ₩114,395 | +0.57% | 3.1만 |
|---|
| 2026.09.21 | ₩112,687 | ₩115,076 | ₩112,647 | ₩114,769 | +1.85% | 5.8만 |
|---|
| 2026.09.18 | ₩103,665 | ₩108,109 | ₩103,665 | ₩107,802 | +3.99% | 15.3만 |
|---|
| 2026.09.17 | ₩101,342 | ₩102,130 | ₩100,862 | ₩101,649 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩100,448 | ₩100,875 | ₩99,634 | ₩100,835 | +0.39% | 4.1만 |
|---|
| 2026.09.15 | ₩102,076 | ₩102,183 | ₩100,102 | ₩101,062 | -0.99% | 5.4만 |
|---|
| 2026.09.14 | ₩103,237 | ₩105,126 | ₩103,237 | ₩104,879 | +1.59% | 2.5만 |
|---|
| 2026.09.11 | ₩103,371 | ₩105,853 | ₩102,116 | ₩102,584 | -0.76% | 3만 |
|---|
| 2026.09.10 | ₩102,050 | ₩102,597 | ₩101,809 | ₩102,330 | +0.27% | 1.7만 |
|---|
| 2026.09.09 | ₩105,627 | ₩105,627 | ₩103,718 | ₩103,851 | -1.68% | 2.7만 |
|---|
| 2026.09.08 | ₩103,878 | ₩104,612 | ₩103,011 | ₩104,118 | +0.23% | 5.6만 |
|---|
| 2026.09.04 | ₩105,306 | ₩106,054 | ₩104,412 | ₩106,000 | +0.66% | 6.9만 |
|---|
| 2026.09.03 | ₩104,118 | ₩108,623 | ₩104,118 | ₩108,616 | +4.32% | 10.3만 |
|---|
| 2026.09.02 | ₩101,943 | ₩102,904 | ₩101,756 | ₩102,650 | +0.69% | 1.9만 |
|---|
| 2026.09.01 | ₩103,278 | ₩103,998 | ₩101,609 | ₩102,557 | -0.70% | 4.3만 |
|---|
| 2026.08.31 | ₩103,625 | ₩105,093 | ₩103,278 | ₩104,692 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩105,213 | ₩105,687 | ₩102,410 | ₩102,971 | -2.13% | 6.6만 |
|---|
| 2026.08.27 | ₩105,306 | ₩107,348 | ₩104,786 | ₩106,120 | +0.77% | 2.9만 |
|---|
| 2026.08.26 | ₩103,689 | ₩104,323 | ₩103,131 | ₩104,212 | +0.50% | 2.2만 |
|---|
| 2026.08.25 | ₩104,425 | ₩105,613 | ₩103,758 | ₩104,799 | +0.36% | 4.9만 |
|---|
| 2026.08.24 | ₩104,892 | ₩106,080 | ₩103,798 | ₩104,572 | -0.31% | 6.2만 |
|---|
| 2026.08.21 | ₩102,410 | ₩103,251 | ₩101,289 | ₩102,330 | -0.08% | 10.4만 |
|---|
| 2026.08.20 | ₩95,523 | ₩96,764 | ₩94,482 | ₩96,497 | +1.02% | 7.7만 |
|---|
| 2026.08.19 | ₩86,234 | ₩92,293 | ₩85,967 | ₩90,892 | +5.40% | 11.8만 |
|---|
| 2026.08.18 | ₩84,952 | ₩86,314 | ₩84,952 | ₩85,780 | +0.97% | 2.8만 |
|---|
| 2026.08.17 | ₩84,138 | ₩85,700 | ₩84,138 | ₩85,353 | +1.44% | 3.9만 |
|---|
| 2026.08.14 | ₩83,137 | ₩83,845 | ₩82,952 | ₩83,511 | +0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩84,312 | ₩84,859 | ₩83,418 | ₩84,058 | -0.30% | 3.4만 |
|---|
| 2026.08.12 | ₩84,832 | ₩84,972 | ₩84,005 | ₩84,125 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩85,126 | ₩85,159 | ₩84,011 | ₩84,272 | -1.00% | 5.9만 |
|---|
| 2026.08.10 | ₩86,087 | ₩86,087 | ₩84,597 | ₩84,912 | -1.36% | 14.2만 |
|---|
| 2026.08.07 | ₩86,449 | ₩86,449 | ₩85,767 | ₩86,220 | -0.26% | 1.7만 |
|---|
| 2026.08.06 | ₩85,166 | ₩86,127 | ₩85,166 | ₩85,486 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩85,026 | ₩86,167 | ₩84,806 | ₩86,074 | +1.23% | 3.7만 |
|---|
| 2026.08.04 | ₩84,432 | ₩85,472 | ₩84,432 | ₩85,273 | +1.00% | 2.4만 |
|---|
| 2026.08.03 | ₩83,191 | ₩85,006 | ₩82,950 | ₩84,766 | +1.89% | 19.5만 |
|---|
| 2026.07.31 | ₩84,619 | ₩84,619 | ₩82,764 | ₩83,484 | -1.34% | 7.3만 |
|---|
| 2026.07.30 | ₩85,940 | ₩86,380 | ₩85,833 | ₩85,967 | +0.03% | 2.4만 |
|---|
| 2026.07.29 | ₩85,113 | ₩85,793 | ₩84,298 | ₩84,325 | -0.93% | 4.4만 |
|---|
| 2026.07.28 | ₩83,991 | ₩84,872 | ₩83,498 | ₩84,725 | +0.87% | 2.4만 |
|---|
| 2026.07.27 | ₩86,100 | ₩87,121 | ₩85,553 | ₩86,167 | +0.08% | 5만 |
|---|
| 2026.07.24 | ₩85,259 | ₩85,366 | ₩84,579 | ₩85,179 | -0.09% | 3.9만 |
|---|
| 2026.07.23 | ₩86,247 | ₩86,421 | ₩85,800 | ₩85,980 | -0.31% | 4.6만 |
|---|
| 2026.07.22 | ₩87,141 | ₩87,929 | ₩87,034 | ₩87,528 | +0.44% | 3.3만 |
|---|
| 2026.07.21 | ₩88,196 | ₩88,836 | ₩87,729 | ₩88,236 | +0.05% | 4.3만 |
|---|
| 2026.07.20 | ₩85,606 | ₩87,141 | ₩85,219 | ₩86,461 | +1.00% | 5.5만 |
|---|
| 2026.07.17 | ₩83,431 | ₩85,393 | ₩82,977 | ₩85,153 | +2.06% | 4.3만 |
|---|
| 2026.07.16 | ₩85,446 | ₩86,087 | ₩84,966 | ₩85,273 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩86,661 | ₩86,894 | ₩85,940 | ₩86,240 | -0.49% | 3.7만 |
|---|
| 2026.07.14 | ₩84,872 | ₩86,114 | ₩84,472 | ₩85,660 | +0.93% | 5만 |
|---|
| 2026.07.13 | ₩82,910 | ₩83,257 | ₩81,976 | ₩82,563 | -0.42% | 6.5만 |
|---|
| 2026.07.10 | ₩85,126 | ₩85,833 | ₩84,632 | ₩84,832 | -0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩83,191 | ₩84,152 | ₩83,084 | ₩83,951 | +0.91% | 2.6만 |
|---|
| 2026.07.08 | ₩81,989 | ₩82,750 | ₩81,642 | ₩82,617 | +0.77% | 4.3만 |
|---|
| 2026.07.07 | ₩83,684 | ₩85,206 | ₩83,139 | ₩84,752 | +1.28% | 5.3만 |
|---|
| 2026.07.06 | ₩81,522 | ₩84,832 | ₩81,522 | ₩84,592 | +3.77% | 5만 |
|---|
| 2026.07.02 | ₩81,896 | ₩82,550 | ₩81,309 | ₩81,629 | -0.33% | 10.8만 |
|---|
| 2026.07.01 | ₩78,052 | ₩80,254 | ₩77,855 | ₩79,640 | +2.03% | 7.2만 |
|---|
| 2026.06.30 | ₩77,572 | ₩78,346 | ₩77,145 | ₩77,945 | +0.48% | 7.5만 |
|---|
| 2026.06.29 | ₩79,467 | ₩80,388 | ₩78,252 | ₩80,148 | +0.86% | 8.8만 |
|---|
| 2026.06.26 | ₩78,079 | ₩80,348 | ₩78,079 | ₩79,227 | +1.47% | 10.2만 |
|---|
| 2026.06.25 | ₩81,189 | ₩81,189 | ₩77,091 | ₩78,626 | -3.16% | 79.9만 |
|---|
| 2026.06.24 | ₩82,003 | ₩82,336 | ₩78,412 | ₩79,480 | -3.08% | 23.7만 |
|---|
| 2026.06.23 | ₩82,336 | ₩83,337 | ₩82,270 | ₩82,777 | +0.53% | 9만 |
|---|
| 2026.06.22 | ₩86,180 | ₩87,021 | ₩85,299 | ₩85,580 | -0.70% | 9.7만 |
|---|
| 2026.06.18 | ₩85,353 | ₩85,406 | ₩82,697 | ₩83,604 | -2.05% | 44.3만 |
|---|
| 2026.06.17 | ₩86,087 | ₩87,662 | ₩85,026 | ₩85,273 | -0.95% | 9.6만 |
|---|
| 2026.06.16 | ₩87,622 | ₩87,929 | ₩86,981 | ₩87,181 | -0.50% | 4만 |
|---|
| 2026.06.15 | ₩88,703 | ₩89,303 | ₩88,022 | ₩88,423 | -0.32% | 8.3만 |
|---|
| 2026.06.12 | ₩84,085 | ₩85,446 | ₩83,698 | ₩84,419 | +0.40% | 7.5만 |
|---|
| 2026.06.11 | ₩83,364 | ₩84,712 | ₩82,683 | ₩84,419 | +1.26% | 7.6만 |
|---|
| 2026.06.10 | ₩81,749 | ₩82,964 | ₩81,749 | ₩82,216 | +0.57% | 6.4만 |
|---|
| 2026.06.09 | ₩82,710 | ₩82,910 | ₩80,815 | ₩82,416 | -0.36% | 16.7만 |
|---|
| 2026.06.08 | ₩84,365 | ₩85,259 | ₩84,058 | ₩84,178 | -0.22% | 8.3만 |
|---|
| 2026.06.05 | ₩82,457 | ₩82,577 | ₩78,519 | ₩80,094 | -2.87% | 28.5만 |
|---|
| 2026.06.04 | ₩83,858 | ₩85,580 | ₩83,511 | ₩84,365 | +0.60% | 17만 |
|---|
| 2026.06.03 | ₩88,623 | ₩89,030 | ₩86,661 | ₩86,794 | -2.06% | 11.3만 |
|---|
| 2026.06.02 | ₩91,532 | ₩91,599 | ₩88,156 | ₩89,237 | -2.51% | 11.8만 |
|---|
| 2026.06.01 | ₩95,243 | ₩95,496 | ₩93,681 | ₩94,896 | -0.36% | 13.9만 |
|---|
| 2026.05.29 | ₩96,938 | ₩98,526 | ₩96,097 | ₩97,472 | +0.55% | 8.8만 |
|---|
| 2026.05.28 | ₩96,951 | ₩97,729 | ₩96,270 | ₩97,418 | +0.48% | 6.8만 |
|---|
| 2026.05.27 | ₩99,714 | ₩100,094 | ₩99,007 | ₩99,527 | -0.19% | 5.7만 |
|---|
| 2026.05.26 | ₩101,930 | ₩103,651 | ₩100,501 | ₩100,795 | -1.11% | 9.4만 |
|---|
| 2026.05.22 | ₩102,610 | ₩102,610 | ₩100,421 | ₩100,635 | -1.93% | 5.6만 |
|---|
| 2026.05.21 | ₩102,503 | ₩103,611 | ₩101,809 | ₩103,157 | +0.64% | 6.7만 |
|---|
| 2026.05.20 | ₩102,530 | ₩103,318 | ₩102,076 | ₩103,104 | +0.56% | 7.1만 |
|---|
| 2026.05.19 | ₩101,636 | ₩102,223 | ₩101,142 | ₩101,903 | +0.26% | 3.5만 |
|---|
| 2026.05.18 | ₩102,570 | ₩102,570 | ₩100,875 | ₩102,010 | -0.55% | 20.9만 |
|---|
| 2026.05.15 | ₩106,267 | ₩106,267 | ₩104,359 | ₩105,019 | -1.17% | 5.6만 |
|---|
| 2026.05.14 | ₩106,094 | ₩108,963 | ₩105,667 | ₩108,149 | +1.94% | 9.2만 |
|---|
| 2026.05.13 | ₩105,907 | ₩106,601 | ₩104,479 | ₩105,693 | -0.20% | 9만 |
|---|
| 2026.05.12 | ₩107,068 | ₩107,402 | ₩106,054 | ₩107,308 | +0.22% | 5.5만 |
|---|
| 2026.05.11 | ₩107,655 | ₩109,110 | ₩106,841 | ₩108,897 | +1.15% | 18.9만 |
|---|
| 2026.05.08 | ₩105,747 | ₩106,748 | ₩105,640 | ₩106,427 | +0.64% | 4.6만 |
|---|
| 2026.05.07 | ₩107,549 | ₩107,562 | ₩105,573 | ₩106,414 | -1.05% | 16.7만 |
|---|
| 2026.05.06 | ₩108,897 | ₩108,990 | ₩107,789 | ₩108,229 | -0.61% | 9.2만 |
|---|
| 2026.05.05 | ₩108,216 | ₩108,550 | ₩107,669 | ₩108,456 | +0.22% | 7만 |
|---|
| 2026.05.04 | ₩104,799 | ₩107,255 | ₩104,399 | ₩106,401 | +1.53% | 12.1만 |
|---|
| 2026.05.01 | ₩104,105 | ₩104,879 | ₩103,905 | ₩104,158 | +0.05% | 6.1만 |
|---|
| 2026.04.30 | ₩101,195 | ₩101,809 | ₩101,102 | ₩101,502 | +0.30% | 3.8만 |
|---|
| 2026.04.29 | ₩102,143 | ₩102,143 | ₩99,527 | ₩100,261 | -1.84% | 14.2만 |
|---|
| 2026.04.28 | ₩101,276 | ₩101,449 | ₩100,488 | ₩101,422 | +0.14% | 4.1만 |
|---|
| 2026.04.27 | ₩103,291 | ₩103,905 | ₩101,663 | ₩102,116 | -1.14% | 8.1만 |
|---|
| 2026.04.24 | ₩103,851 | ₩104,145 | ₩102,924 | ₩103,157 | -0.67% | 6.7만 |
|---|
| 2026.04.23 | ₩103,184 | ₩104,545 | ₩102,323 | ₩103,278 | +0.09% | 7.2만 |
|---|
| 2026.04.22 | ₩104,279 | ₩105,533 | ₩104,112 | ₩104,772 | +0.47% | 5.2만 |
|---|
| 2026.04.21 | ₩101,049 | ₩101,673 | ₩99,540 | ₩99,701 | -1.33% | 4.2만 |
|---|
| 2026.04.20 | ₩99,927 | ₩101,649 | ₩99,447 | ₩101,462 | +1.54% | 5.7만 |
|---|
| 2026.04.17 | ₩101,996 | ₩104,225 | ₩101,449 | ₩103,024 | +1.01% | 31.3만 |
|---|
| 2026.04.16 | ₩99,701 | ₩100,261 | ₩97,205 | ₩100,194 | +0.50% | 5.2만 |
|---|
| 2026.04.15 | ₩98,940 | ₩99,901 | ₩97,819 | ₩99,741 | +0.81% | 4.2만 |
|---|
| 2026.04.14 | ₩98,993 | ₩101,169 | ₩98,286 | ₩98,766 | -0.23% | 15.2만 |
|---|
| 2026.04.13 | ₩94,562 | ₩97,659 | ₩94,135 | ₩97,525 | +3.13% | 6.9만 |
|---|
| 2026.04.10 | ₩96,070 | ₩97,472 | ₩95,670 | ₩97,472 | +1.46% | 10.5만 |
|---|
| 2026.04.09 | ₩94,469 | ₩96,404 | ₩93,828 | ₩95,883 | +1.50% | 5.5만 |
|---|
| 2026.04.08 | ₩96,431 | ₩96,431 | ₩93,921 | ₩94,829 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩90,945 | ₩91,746 | ₩90,011 | ₩91,679 | +0.81% | 7.5만 |
|---|
| 2026.04.06 | ₩92,373 | ₩93,488 | ₩91,946 | ₩92,667 | +0.32% | 12.6만 |
|---|
| 2026.04.02 | ₩87,869 | ₩89,557 | ₩87,295 | ₩89,037 | +1.33% | 12만 |
|---|
| 2026.04.01 | ₩91,119 | ₩91,879 | ₩90,264 | ₩90,558 | -0.62% | 5.2만 |
|---|
| 2026.03.31 | ₩88,730 | ₩91,025 | ₩88,383 | ₩90,051 | +1.49% | 13.9만 |
|---|
| 2026.03.30 | ₩90,091 | ₩90,291 | ₩88,029 | ₩88,316 | -1.97% | 34만 |
|---|
| 2026.03.27 | ₩88,596 | ₩88,596 | ₩87,088 | ₩87,608 | -1.11% | 16.2만 |
|---|
| 2026.03.26 | ₩92,153 | ₩92,747 | ₩90,545 | ₩91,039 | -1.21% | 6.5만 |
|---|
| 2026.03.25 | ₩95,123 | ₩95,416 | ₩93,801 | ₩94,155 | -1.02% | 4.7만 |
|---|
| 2026.03.24 | ₩93,841 | ₩93,961 | ₩91,599 | ₩92,093 | -1.86% | 3.5만 |
|---|
| 2026.03.23 | ₩94,068 | ₩95,269 | ₩93,201 | ₩93,881 | -0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩93,761 | ₩93,761 | ₩92,253 | ₩93,307 | -0.48% | 4.1만 |
|---|
| 2026.03.19 | ₩92,160 | ₩93,728 | ₩91,415 | ₩93,401 | +1.35% | 6만 |
|---|
| 2026.03.18 | ₩96,377 | ₩96,377 | ₩94,322 | ₩94,402 | -2.05% | 8.4만 |
|---|
| 2026.03.17 | ₩97,892 | ₩99,527 | ₩97,685 | ₩99,100 | +1.23% | 6만 |
|---|
| 2026.03.16 | ₩98,299 | ₩99,073 | ₩97,125 | ₩98,339 | +0.04% | 8.8만 |
|---|
| 2026.03.13 | ₩97,111 | ₩98,313 | ₩94,242 | ₩94,629 | -2.56% | 11.8만 |
|---|
| 2026.03.12 | ₩93,508 | ₩93,841 | ₩92,213 | ₩93,668 | +0.17% | 4.1만 |
|---|
| 2026.03.11 | ₩93,361 | ₩94,829 | ₩92,787 | ₩93,948 | +0.63% | 8.1만 |
|---|
| 2026.03.10 | ₩94,282 | ₩95,403 | ₩92,080 | ₩93,147 | -1.20% | 10.7만 |
|---|
| 2026.03.09 | ₩91,359 | ₩92,400 | ₩90,758 | ₩91,786 | +0.47% | 8만 |
|---|
| 2026.03.06 | ₩91,632 | ₩91,773 | ₩90,084 | ₩90,478 | -1.26% | 5.8만 |
|---|
| 2026.03.05 | ₩96,484 | ₩96,738 | ₩93,868 | ₩94,709 | -1.84% | 11.8만 |
|---|
| 2026.03.04 | ₩95,430 | ₩98,459 | ₩94,829 | ₩97,205 | +1.86% | 12.8만 |
|---|
| 2026.03.03 | ₩89,157 | ₩91,702 | ₩87,935 | ₩90,692 | +1.72% | 13.7만 |
|---|
| 2026.03.02 | ₩87,128 | ₩93,014 | ₩87,128 | ₩91,919 | +5.50% | 23.4만 |
|---|
| 2026.02.27 | ₩87,955 | ₩88,156 | ₩86,621 | ₩87,208 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩90,585 | ₩90,678 | ₩88,543 | ₩89,637 | -1.05% | 37만 |
|---|
| 2026.02.25 | ₩88,476 | ₩92,400 | ₩88,022 | ₩92,013 | +4.00% | 10.1만 |
|---|
| 2026.02.24 | ₩83,778 | ₩85,900 | ₩83,471 | ₩85,727 | +2.33% | 10.7만 |
|---|
| 2026.02.23 | ₩87,822 | ₩87,959 | ₩84,926 | ₩85,660 | -2.46% | 9.6만 |
|---|
| 2026.02.20 | ₩89,010 | ₩90,398 | ₩88,730 | ₩90,011 | +1.12% | 10.2만 |
|---|
| 2026.02.19 | ₩87,622 | ₩89,237 | ₩87,261 | ₩89,183 | +1.78% | 7.5만 |
|---|
| 2026.02.18 | ₩89,143 | ₩90,785 | ₩87,502 | ₩88,022 | -1.26% | 8.5만 |
|---|
| 2026.02.17 | ₩90,425 | ₩90,531 | ₩88,516 | ₩90,051 | -0.41% | 9.3만 |
|---|
| 2026.02.13 | ₩89,477 | ₩92,293 | ₩88,850 | ₩91,439 | +2.19% | 17.9만 |
|---|
| 2026.02.12 | ₩90,344 | ₩90,585 | ₩86,501 | ₩86,821 | -3.90% | 26.3만 |
|---|
| 2026.02.11 | ₩90,425 | ₩90,545 | ₩87,422 | ₩89,771 | -0.72% | 20.1만 |
|---|
| 2026.02.10 | ₩91,999 | ₩92,947 | ₩90,224 | ₩91,399 | -0.65% | 14.5만 |
|---|
| 2026.02.09 | ₩91,666 | ₩94,562 | ₩91,172 | ₩94,082 | +2.64% | 12.8만 |
|---|
| 2026.02.06 | ₩89,117 | ₩95,029 | ₩89,117 | ₩93,054 | +4.42% | 31.3만 |
|---|
| 2026.02.05 | ₩93,067 | ₩93,975 | ₩82,757 | ₩84,632 | -9.06% | 53.7만 |
|---|
| 2026.02.04 | ₩99,914 | ₩100,328 | ₩95,763 | ₩97,485 | -2.43% | 25.4만 |
|---|
| 2026.02.03 | ₩104,185 | ₩104,265 | ₩96,924 | ₩101,582 | -2.50% | 38.6만 |
|---|
| 2026.02.02 | ₩103,745 | ₩105,493 | ₩103,157 | ₩103,678 | -0.06% | 58.9만 |
|---|
| 2026.01.30 | ₩110,084 | ₩112,340 | ₩108,722 | ₩111,366 | +1.16% | 26.9만 |
|---|
| 2026.01.29 | ₩116,504 | ₩116,691 | ₩110,592 | ₩111,713 | -4.11% | 25.4만 |
|---|
| 2026.01.28 | ₩119,454 | ₩120,161 | ₩118,146 | ₩118,359 | -0.92% | 7.9만 |
|---|
| 2026.01.27 | ₩117,278 | ₩118,847 | ₩115,944 | ₩118,760 | +1.26% | 7.4만 |
|---|
| 2026.01.26 | ₩116,464 | ₩118,012 | ₩115,690 | ₩116,371 | -0.08% | 10.9만 |
|---|
| 2026.01.23 | ₩119,053 | ₩121,176 | ₩117,852 | ₩118,933 | -0.10% | 9.4만 |
|---|
| 2026.01.22 | ₩118,907 | ₩119,494 | ₩117,599 | ₩118,787 | -0.10% | 10.4만 |
|---|
| 2026.01.21 | ₩118,960 | ₩120,161 | ₩115,890 | ₩119,814 | +0.72% | 15.2만 |
|---|
| 2026.01.20 | ₩120,855 | ₩121,356 | ₩118,546 | ₩119,147 | -1.41% | 13.1만 |
|---|
| 2026.01.16 | ₩127,369 | ₩127,449 | ₩125,380 | ₩127,062 | -0.24% | 39.5만 |
|---|
| 2026.01.15 | ₩128,783 | ₩128,970 | ₩126,410 | ₩126,674 | -1.64% | 12.8만 |
|---|
| 2026.01.14 | ₩127,208 | ₩130,265 | ₩126,875 | ₩129,951 | +2.16% | 15.4만 |
|---|
| 2026.01.13 | ₩122,751 | ₩125,740 | ₩122,417 | ₩125,540 | +2.27% | 15.5만 |
|---|
| 2026.01.12 | ₩119,921 | ₩122,737 | ₩119,921 | ₩121,603 | +1.40% | 10.5만 |
|---|
| 2026.01.09 | ₩120,328 | ₩122,150 | ₩119,441 | ₩119,908 | -0.35% | 5.4만 |
|---|
| 2026.01.08 | ₩119,094 | ₩121,456 | ₩118,733 | ₩120,735 | +1.38% | 6.9만 |
|---|
| 2026.01.07 | ₩121,583 | ₩122,190 | ₩120,442 | ₩120,902 | -0.56% | 5.9만 |
|---|
| 2026.01.06 | ₩125,433 | ₩125,487 | ₩121,282 | ₩122,904 | -2.02% | 31만 |
|---|
| 2026.01.05 | ₩123,244 | ₩126,024 | ₩122,831 | ₩125,340 | +1.70% | 28.2만 |
|---|
| 2026.01.02 | ₩118,092 | ₩121,055 | ₩117,625 | ₩119,347 | +1.06% | 33.9만 |
|---|
| 2025.12.31 | ₩118,159 | ₩118,213 | ₩115,844 | ₩116,344 | -1.54% | 38.1만 |
|---|
| 2025.12.30 | ₩117,172 | ₩118,880 | ₩116,731 | ₩116,771 | -0.34% | 20.5만 |
|---|
| 2025.12.29 | ₩116,384 | ₩117,132 | ₩115,663 | ₩115,757 | -0.54% | 8만 |
|---|
| 2025.12.26 | ₩118,273 | ₩118,273 | ₩115,156 | ₩116,304 | -1.66% | 10.5만 |
|---|
| 2025.12.24 | ₩115,944 | ₩116,331 | ₩114,876 | ₩115,997 | +0.05% | 4.9만 |
|---|
| 2025.12.23 | ₩116,384 | ₩117,238 | ₩115,143 | ₩116,518 | +0.11% | 13.2만 |
|---|
| 2025.12.22 | ₩119,747 | ₩120,121 | ₩116,891 | ₩117,425 | -1.94% | 10.5만 |
|---|
| 2025.12.19 | ₩117,038 | ₩118,706 | ₩115,463 | ₩116,958 | -0.07% | 14.1만 |
|---|
| 2025.12.18 | ₩117,612 | ₩118,746 | ₩112,247 | ₩112,514 | -4.33% | 13.5만 |
|---|
| 2025.12.17 | ₩116,691 | ₩120,168 | ₩113,436 | ₩114,209 | -2.13% | 20.2만 |
|---|
| 2025.12.16 | ₩115,543 | ₩117,145 | ₩115,543 | ₩116,518 | +0.84% | 9.3만 |
|---|
| 2025.12.15 | ₩118,880 | ₩119,481 | ₩113,354 | ₩114,075 | -4.04% | 13.9만 |
|---|
| 2025.12.12 | ₩122,550 | ₩123,258 | ₩119,147 | ₩120,054 | -2.04% | 4.7만 |
|---|
| 2025.12.11 | ₩119,988 | ₩122,163 | ₩118,853 | ₩122,163 | +1.81% | 7.2만 |
|---|
| 2025.12.10 | ₩122,377 | ₩125,647 | ₩121,836 | ₩123,098 | +0.59% | 9.7만 |
|---|
| 2025.12.09 | ₩120,054 | ₩125,900 | ₩119,828 | ₩123,912 | +3.21% | 13.5만 |
|---|
| 2025.12.08 | ₩121,483 | ₩121,763 | ₩119,360 | ₩120,815 | -0.55% | 6만 |
|---|
| 2025.12.05 | ₩120,361 | ₩121,669 | ₩117,305 | ₩118,893 | -1.22% | 9.8만 |
|---|
| 2025.12.04 | ₩123,511 | ₩123,978 | ₩120,929 | ₩123,084 | -0.35% | 6.7만 |
|---|
| 2025.12.03 | ₩123,244 | ₩124,619 | ₩122,137 | ₩123,711 | +0.38% | 9.2만 |
|---|
| 2025.12.02 | ₩118,039 | ₩122,791 | ₩117,652 | ₩121,176 | +2.66% | 16.5만 |
|---|
| 2025.12.01 | ₩114,702 | ₩115,290 | ₩111,606 | ₩113,822 | -0.77% | 12.9만 |
|---|
| 2025.11.28 | ₩123,805 | ₩123,805 | ₩120,121 | ₩120,668 | -2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩116,357 | ₩120,148 | ₩115,517 | ₩119,614 | +2.80% | 13.4만 |
|---|
| 2025.11.25 | ₩115,997 | ₩117,118 | ₩114,582 | ₩116,211 | +0.18% | 17.7만 |
|---|
| 2025.11.24 | ₩114,315 | ₩118,680 | ₩113,328 | ₩118,573 | +3.72% | 17.5만 |
|---|
| 2025.11.21 | ₩111,206 | ₩113,664 | ₩109,510 | ₩112,527 | +1.19% | 36.1만 |
|---|
| 2025.11.20 | ₩121,589 | ₩121,803 | ₩114,302 | ₩114,863 | -5.53% | 25.5만 |
|---|
| 2025.11.19 | ₩121,136 | ₩122,851 | ₩117,811 | ₩118,973 | -1.78% | 23.6만 |
|---|
| 2025.11.18 | ₩122,016 | ₩124,766 | ₩121,030 | ₩123,418 | +1.15% | 66.4만 |
|---|
| 2025.11.17 | ₩125,100 | ₩127,675 | ₩121,262 | ₩122,163 | -2.35% | 28.4만 |
|---|
| 2025.11.14 | ₩126,835 | ₩129,424 | ₩125,180 | ₩125,447 | -1.09% | 18.8만 |
|---|
| 2025.11.13 | ₩136,177 | ₩137,352 | ₩130,158 | ₩130,385 | -4.25% | 26.6만 |
|---|
| 2025.11.12 | ₩139,434 | ₩139,501 | ₩134,149 | ₩135,083 | -3.12% | 13.2만 |
|---|
| 2025.11.11 | ₩139,074 | ₩139,074 | ₩136,551 | ₩136,711 | -1.70% | 6.1만 |
|---|
| 2025.11.10 | ₩141,236 | ₩141,356 | ₩139,287 | ₩141,036 | -0.14% | 37.9만 |
|---|
| 2025.11.07 | ₩133,401 | ₩138,166 | ₩132,293 | ₩138,073 | +3.50% | 10.9만 |
|---|
| 2025.11.06 | ₩136,965 | ₩136,965 | ₩133,468 | ₩134,255 | -1.98% | 8.7만 |
|---|
| 2025.11.05 | ₩136,524 | ₩139,100 | ₩135,977 | ₩138,179 | +1.21% | 16.4만 |
|---|
| 2025.11.04 | ₩137,966 | ₩139,381 | ₩132,400 | ₩133,989 | -2.88% | 24.6만 |
|---|
| 2025.11.03 | ₩143,118 | ₩143,612 | ₩140,141 | ₩141,850 | -0.89% | 10.2만 |
|---|
| 2025.10.31 | ₩146,134 | ₩147,656 | ₩144,532 | ₩146,014 | -0.08% | 12.4만 |
|---|
| 2025.10.30 | ₩144,346 | ₩144,346 | ₩141,369 | ₩141,623 | -1.89% | 11.4만 |
|---|
| 2025.10.29 | ₩151,246 | ₩151,299 | ₩145,273 | ₩147,082 | -2.75% | 19.7만 |
|---|
| 2025.10.28 | ₩153,074 | ₩154,503 | ₩151,032 | ₩151,299 | -1.16% | 9.1만 |
|---|
| 2025.10.27 | ₩153,288 | ₩154,075 | ₩152,407 | ₩153,021 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩148,116 | ₩148,203 | ₩146,041 | ₩147,229 | -0.60% | 8.6만 |
|---|
| 2025.10.23 | ₩145,200 | ₩148,176 | ₩144,719 | ₩146,761 | +1.08% | 12.3만 |
|---|
| 2025.10.22 | ₩144,025 | ₩145,146 | ₩143,078 | ₩143,451 | -0.40% | 23.7만 |
|---|
| 2025.10.21 | ₩144,679 | ₩151,833 | ₩144,025 | ₩148,977 | +2.97% | 39.7만 |
|---|
| 2025.10.20 | ₩148,149 | ₩148,737 | ₩146,308 | ₩147,562 | -0.40% | 35.2만 |
|---|
| 2025.10.17 | ₩140,302 | ₩143,064 | ₩139,140 | ₩141,676 | +0.98% | 38.2만 |
|---|
| 2025.10.16 | ₩147,842 | ₩148,350 | ₩143,164 | ₩144,052 | -2.56% | 35.5만 |
|---|
| 2025.10.15 | ₩148,470 | ₩149,377 | ₩146,521 | ₩148,083 | -0.26% | 31.8만 |
|---|
| 2025.10.14 | ₩147,509 | ₩151,126 | ₩146,382 | ₩149,871 | +1.60% | 16.2만 |
|---|
| 2025.10.13 | ₩152,314 | ₩154,341 | ₩151,540 | ₩154,202 | +1.24% | 23만 |
|---|
| 2025.10.10 | ₩162,537 | ₩163,165 | ₩154,262 | ₩155,143 | -4.55% | 39.5만 |
|---|