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 | ₩109,940 | ₩110,340 | ₩109,020 | ₩109,086 | -0.78% | 1.8만 |
| 2026.10.08 | ₩109,593 | ₩109,606 | ₩106,738 | ₩108,432 | -1.06% | 2만 |
| 2026.10.07 | ₩110,487 | ₩110,860 | ₩109,993 | ₩110,660 | +0.16% | 7.3만 |
| 2026.10.06 | ₩114,383 | ₩114,903 | ₩113,369 | ₩113,636 | -0.65% | 3.9만 |
| 2026.10.05 | ₩114,289 | ₩114,990 | ₩112,928 | ₩113,809 | -0.42% | 1.5만 |
| 2026.10.02 | ₩114,890 | ₩115,543 | ₩111,461 | ₩111,794 | -2.69% | 1.7만 |
| 2026.10.01 | ₩110,687 | ₩112,822 | ₩110,687 | ₩112,275 | +1.43% | 1.7만 |
| 2026.09.30 | ₩112,982 | ₩113,502 | ₩110,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,834 |
| -1.90% |
| 1.5만 |
| 2026.09.29 | ₩111,834 | ₩112,034 | ₩109,940 | ₩110,927 | -0.81% | 1.3만 |
|---|
| 2026.09.28 | ₩111,034 | ₩111,621 | ₩109,766 | ₩110,567 | -0.42% | 2.1만 |
|---|
| 2026.09.25 | ₩111,567 | ₩111,794 | ₩110,353 | ₩111,394 | -0.16% | 6.6만 |
|---|
| 2026.09.24 | ₩111,100 | ₩112,576 | ₩110,760 | ₩111,941 | +0.76% | 4.3만 |
|---|
| 2026.09.23 | ₩113,462 | ₩113,900 | ₩111,287 | ₩112,168 | -1.14% | 3.7만 |
|---|
| 2026.09.22 | ₩113,702 | ₩114,930 | ₩113,702 | ₩114,356 | +0.57% | 3.1만 |
|---|
| 2026.09.21 | ₩112,648 | ₩115,036 | ₩112,608 | ₩114,730 | +1.85% | 5.8만 |
|---|
| 2026.09.18 | ₩103,629 | ₩108,072 | ₩103,629 | ₩107,765 | +3.99% | 15.3만 |
|---|
| 2026.09.17 | ₩101,307 | ₩102,095 | ₩100,827 | ₩101,614 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩100,413 | ₩100,840 | ₩99,600 | ₩100,800 | +0.39% | 4.1만 |
|---|
| 2026.09.15 | ₩102,041 | ₩102,148 | ₩100,068 | ₩101,027 | -0.99% | 5.4만 |
|---|
| 2026.09.14 | ₩103,202 | ₩105,090 | ₩103,202 | ₩104,843 | +1.59% | 2.5만 |
|---|
| 2026.09.11 | ₩103,335 | ₩105,817 | ₩102,081 | ₩102,548 | -0.76% | 3만 |
|---|
| 2026.09.10 | ₩102,014 | ₩102,561 | ₩101,774 | ₩102,295 | +0.27% | 1.7만 |
|---|
| 2026.09.09 | ₩105,590 | ₩105,590 | ₩103,682 | ₩103,816 | -1.68% | 2.7만 |
|---|
| 2026.09.08 | ₩103,842 | ₩104,576 | ₩102,975 | ₩104,083 | +0.23% | 5.6만 |
|---|
| 2026.09.04 | ₩105,270 | ₩106,017 | ₩104,376 | ₩105,964 | +0.66% | 6.9만 |
|---|
| 2026.09.03 | ₩104,083 | ₩108,585 | ₩104,083 | ₩108,579 | +4.32% | 10.3만 |
|---|
| 2026.09.02 | ₩101,908 | ₩102,868 | ₩101,721 | ₩102,615 | +0.69% | 1.9만 |
|---|
| 2026.09.01 | ₩103,242 | ₩103,962 | ₩101,574 | ₩102,521 | -0.70% | 4.3만 |
|---|
| 2026.08.31 | ₩103,589 | ₩105,056 | ₩103,242 | ₩104,656 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩105,177 | ₩105,650 | ₩102,375 | ₩102,935 | -2.13% | 6.6만 |
|---|
| 2026.08.27 | ₩105,270 | ₩107,311 | ₩104,750 | ₩106,084 | +0.77% | 2.9만 |
|---|
| 2026.08.26 | ₩103,653 | ₩104,287 | ₩103,095 | ₩104,176 | +0.50% | 2.2만 |
|---|
| 2026.08.25 | ₩104,389 | ₩105,577 | ₩103,722 | ₩104,763 | +0.36% | 4.9만 |
|---|
| 2026.08.24 | ₩104,856 | ₩106,044 | ₩103,762 | ₩104,536 | -0.31% | 6.2만 |
|---|
| 2026.08.21 | ₩102,375 | ₩103,215 | ₩101,254 | ₩102,295 | -0.08% | 10.4만 |
|---|
| 2026.08.20 | ₩95,490 | ₩96,731 | ₩94,449 | ₩96,464 | +1.02% | 7.7만 |
|---|
| 2026.08.19 | ₩86,204 | ₩92,261 | ₩85,937 | ₩90,860 | +5.40% | 11.8만 |
|---|
| 2026.08.18 | ₩84,923 | ₩86,284 | ₩84,923 | ₩85,750 | +0.97% | 2.8만 |
|---|
| 2026.08.17 | ₩84,109 | ₩85,670 | ₩84,109 | ₩85,323 | +1.44% | 3.9만 |
|---|
| 2026.08.14 | ₩83,109 | ₩83,816 | ₩82,923 | ₩83,482 | +0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩84,283 | ₩84,830 | ₩83,389 | ₩84,029 | -0.30% | 3.4만 |
|---|
| 2026.08.12 | ₩84,803 | ₩84,943 | ₩83,976 | ₩84,096 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩85,097 | ₩85,130 | ₩83,982 | ₩84,243 | -1.00% | 5.9만 |
|---|
| 2026.08.10 | ₩86,057 | ₩86,057 | ₩84,568 | ₩84,883 | -1.36% | 14.2만 |
|---|
| 2026.08.07 | ₩86,419 | ₩86,419 | ₩85,737 | ₩86,191 | -0.26% | 1.7만 |
|---|
| 2026.08.06 | ₩85,137 | ₩86,097 | ₩85,137 | ₩85,457 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩84,996 | ₩86,137 | ₩84,776 | ₩86,044 | +1.23% | 3.7만 |
|---|
| 2026.08.04 | ₩84,403 | ₩85,442 | ₩84,403 | ₩85,243 | +1.00% | 2.4만 |
|---|
| 2026.08.03 | ₩83,162 | ₩84,976 | ₩82,922 | ₩84,736 | +1.89% | 19.5만 |
|---|
| 2026.07.31 | ₩84,590 | ₩84,590 | ₩82,735 | ₩83,455 | -1.34% | 7.3만 |
|---|
| 2026.07.30 | ₩85,910 | ₩86,351 | ₩85,804 | ₩85,937 | +0.03% | 2.4만 |
|---|
| 2026.07.29 | ₩85,083 | ₩85,764 | ₩84,269 | ₩84,296 | -0.93% | 4.4만 |
|---|
| 2026.07.28 | ₩83,962 | ₩84,843 | ₩83,469 | ₩84,696 | +0.87% | 2.4만 |
|---|
| 2026.07.27 | ₩86,071 | ₩87,091 | ₩85,523 | ₩86,137 | +0.08% | 5만 |
|---|
| 2026.07.24 | ₩85,230 | ₩85,337 | ₩84,550 | ₩85,150 | -0.09% | 3.9만 |
|---|
| 2026.07.23 | ₩86,217 | ₩86,391 | ₩85,770 | ₩85,950 | -0.31% | 4.6만 |
|---|
| 2026.07.22 | ₩87,111 | ₩87,898 | ₩87,004 | ₩87,498 | +0.44% | 3.3만 |
|---|
| 2026.07.21 | ₩88,165 | ₩88,806 | ₩87,698 | ₩88,205 | +0.05% | 4.3만 |
|---|
| 2026.07.20 | ₩85,577 | ₩87,111 | ₩85,190 | ₩86,431 | +1.00% | 5.5만 |
|---|
| 2026.07.17 | ₩83,402 | ₩85,363 | ₩82,948 | ₩85,123 | +2.06% | 4.3만 |
|---|
| 2026.07.16 | ₩85,417 | ₩86,057 | ₩84,936 | ₩85,243 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩86,631 | ₩86,864 | ₩85,910 | ₩86,211 | -0.49% | 3.7만 |
|---|
| 2026.07.14 | ₩84,843 | ₩86,084 | ₩84,443 | ₩85,630 | +0.93% | 5만 |
|---|
| 2026.07.13 | ₩82,882 | ₩83,229 | ₩81,948 | ₩82,535 | -0.42% | 6.5만 |
|---|
| 2026.07.10 | ₩85,097 | ₩85,804 | ₩84,603 | ₩84,803 | -0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩83,162 | ₩84,123 | ₩83,055 | ₩83,922 | +0.91% | 2.6만 |
|---|
| 2026.07.08 | ₩81,961 | ₩82,722 | ₩81,614 | ₩82,588 | +0.77% | 4.3만 |
|---|
| 2026.07.07 | ₩83,656 | ₩85,177 | ₩83,110 | ₩84,723 | +1.28% | 5.3만 |
|---|
| 2026.07.06 | ₩81,494 | ₩84,803 | ₩81,494 | ₩84,563 | +3.77% | 5만 |
|---|
| 2026.07.02 | ₩81,868 | ₩82,522 | ₩81,281 | ₩81,601 | -0.33% | 10.8만 |
|---|
| 2026.07.01 | ₩78,025 | ₩80,227 | ₩77,828 | ₩79,613 | +2.03% | 7.2만 |
|---|
| 2026.06.30 | ₩77,545 | ₩78,319 | ₩77,118 | ₩77,918 | +0.48% | 7.5만 |
|---|
| 2026.06.29 | ₩79,439 | ₩80,360 | ₩78,225 | ₩80,120 | +0.86% | 8.8만 |
|---|
| 2026.06.26 | ₩78,052 | ₩80,320 | ₩78,052 | ₩79,199 | +1.47% | 10.2만 |
|---|
| 2026.06.25 | ₩81,161 | ₩81,161 | ₩77,065 | ₩78,599 | -3.16% | 79.9만 |
|---|
| 2026.06.24 | ₩81,974 | ₩82,308 | ₩78,385 | ₩79,453 | -3.08% | 23.7만 |
|---|
| 2026.06.23 | ₩82,308 | ₩83,309 | ₩82,241 | ₩82,748 | +0.53% | 9만 |
|---|
| 2026.06.22 | ₩86,151 | ₩86,991 | ₩85,270 | ₩85,550 | -0.70% | 9.7만 |
|---|
| 2026.06.18 | ₩85,323 | ₩85,377 | ₩82,668 | ₩83,576 | -2.05% | 44.3만 |
|---|
| 2026.06.17 | ₩86,057 | ₩87,632 | ₩84,996 | ₩85,243 | -0.95% | 9.6만 |
|---|
| 2026.06.16 | ₩87,592 | ₩87,898 | ₩86,951 | ₩87,151 | -0.50% | 4만 |
|---|
| 2026.06.15 | ₩88,672 | ₩89,273 | ₩87,992 | ₩88,392 | -0.32% | 8.3만 |
|---|
| 2026.06.12 | ₩84,056 | ₩85,417 | ₩83,669 | ₩84,389 | +0.40% | 7.5만 |
|---|
| 2026.06.11 | ₩83,335 | ₩84,683 | ₩82,655 | ₩84,389 | +1.26% | 7.6만 |
|---|
| 2026.06.10 | ₩81,721 | ₩82,935 | ₩81,721 | ₩82,188 | +0.57% | 6.4만 |
|---|
| 2026.06.09 | ₩82,682 | ₩82,882 | ₩80,787 | ₩82,388 | -0.36% | 16.7만 |
|---|
| 2026.06.08 | ₩84,336 | ₩85,230 | ₩84,029 | ₩84,149 | -0.22% | 8.3만 |
|---|
| 2026.06.05 | ₩82,428 | ₩82,548 | ₩78,492 | ₩80,067 | -2.87% | 28.5만 |
|---|
| 2026.06.04 | ₩83,829 | ₩85,550 | ₩83,482 | ₩84,336 | +0.60% | 17만 |
|---|
| 2026.06.03 | ₩88,592 | ₩88,999 | ₩86,631 | ₩86,764 | -2.06% | 11.3만 |
|---|
| 2026.06.02 | ₩91,501 | ₩91,568 | ₩88,125 | ₩89,206 | -2.51% | 11.8만 |
|---|
| 2026.06.01 | ₩95,210 | ₩95,463 | ₩93,649 | ₩94,863 | -0.36% | 13.9만 |
|---|
| 2026.05.29 | ₩96,904 | ₩98,492 | ₩96,064 | ₩97,438 | +0.55% | 8.8만 |
|---|
| 2026.05.28 | ₩96,918 | ₩97,696 | ₩96,237 | ₩97,385 | +0.48% | 6.8만 |
|---|
| 2026.05.27 | ₩99,680 | ₩100,060 | ₩98,972 | ₩99,493 | -0.19% | 5.7만 |
|---|
| 2026.05.26 | ₩101,894 | ₩103,616 | ₩100,467 | ₩100,760 | -1.11% | 9.4만 |
|---|
| 2026.05.22 | ₩102,575 | ₩102,575 | ₩100,387 | ₩100,600 | -1.93% | 5.6만 |
|---|
| 2026.05.21 | ₩102,468 | ₩103,575 | ₩101,774 | ₩103,122 | +0.64% | 6.7만 |
|---|
| 2026.05.20 | ₩102,495 | ₩103,282 | ₩102,041 | ₩103,068 | +0.56% | 7.1만 |
|---|
| 2026.05.19 | ₩101,601 | ₩102,188 | ₩101,107 | ₩101,868 | +0.26% | 3.5만 |
|---|
| 2026.05.18 | ₩102,535 | ₩102,535 | ₩100,840 | ₩101,974 | -0.55% | 20.9만 |
|---|
| 2026.05.15 | ₩106,231 | ₩106,231 | ₩104,323 | ₩104,983 | -1.17% | 5.6만 |
|---|
| 2026.05.14 | ₩106,057 | ₩108,926 | ₩105,630 | ₩108,112 | +1.94% | 9.2만 |
|---|
| 2026.05.13 | ₩105,870 | ₩106,564 | ₩104,443 | ₩105,657 | -0.20% | 9만 |
|---|
| 2026.05.12 | ₩107,031 | ₩107,365 | ₩106,017 | ₩107,271 | +0.22% | 5.5만 |
|---|
| 2026.05.11 | ₩107,618 | ₩109,072 | ₩106,804 | ₩108,859 | +1.15% | 18.9만 |
|---|
| 2026.05.08 | ₩105,710 | ₩106,711 | ₩105,604 | ₩106,391 | +0.64% | 4.6만 |
|---|
| 2026.05.07 | ₩107,511 | ₩107,525 | ₩105,537 | ₩106,377 | -1.05% | 16.7만 |
|---|
| 2026.05.06 | ₩108,859 | ₩108,952 | ₩107,752 | ₩108,192 | -0.61% | 9.2만 |
|---|
| 2026.05.05 | ₩108,179 | ₩108,512 | ₩107,632 | ₩108,419 | +0.22% | 7만 |
|---|
| 2026.05.04 | ₩104,763 | ₩107,218 | ₩104,363 | ₩106,364 | +1.53% | 12.1만 |
|---|
| 2026.05.01 | ₩104,069 | ₩104,843 | ₩103,869 | ₩104,123 | +0.05% | 6.1만 |
|---|
| 2026.04.30 | ₩101,161 | ₩101,774 | ₩101,067 | ₩101,467 | +0.30% | 3.8만 |
|---|
| 2026.04.29 | ₩102,108 | ₩102,108 | ₩99,493 | ₩100,227 | -1.84% | 14.2만 |
|---|
| 2026.04.28 | ₩101,241 | ₩101,414 | ₩100,453 | ₩101,387 | +0.14% | 4.1만 |
|---|
| 2026.04.27 | ₩103,255 | ₩103,869 | ₩101,628 | ₩102,081 | -1.14% | 8.1만 |
|---|
| 2026.04.24 | ₩103,816 | ₩104,109 | ₩102,888 | ₩103,122 | -0.67% | 6.7만 |
|---|
| 2026.04.23 | ₩103,149 | ₩104,509 | ₩102,288 | ₩103,242 | +0.09% | 7.2만 |
|---|
| 2026.04.22 | ₩104,243 | ₩105,497 | ₩104,076 | ₩104,736 | +0.47% | 5.2만 |
|---|
| 2026.04.21 | ₩101,014 | ₩101,638 | ₩99,506 | ₩99,666 | -1.33% | 4.2만 |
|---|
| 2026.04.20 | ₩99,893 | ₩101,614 | ₩99,413 | ₩101,427 | +1.54% | 5.7만 |
|---|
| 2026.04.17 | ₩101,961 | ₩104,189 | ₩101,414 | ₩102,988 | +1.01% | 31.3만 |
|---|
| 2026.04.16 | ₩99,666 | ₩100,227 | ₩97,171 | ₩100,160 | +0.50% | 5.2만 |
|---|
| 2026.04.15 | ₩98,906 | ₩99,866 | ₩97,785 | ₩99,706 | +0.81% | 4.2만 |
|---|
| 2026.04.14 | ₩98,959 | ₩101,134 | ₩98,252 | ₩98,732 | -0.23% | 15.2만 |
|---|
| 2026.04.13 | ₩94,529 | ₩97,625 | ₩94,103 | ₩97,491 | +3.13% | 6.9만 |
|---|
| 2026.04.10 | ₩96,037 | ₩97,438 | ₩95,637 | ₩97,438 | +1.46% | 10.5만 |
|---|
| 2026.04.09 | ₩94,436 | ₩96,371 | ₩93,796 | ₩95,850 | +1.50% | 5.5만 |
|---|
| 2026.04.08 | ₩96,397 | ₩96,397 | ₩93,889 | ₩94,796 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩90,914 | ₩91,714 | ₩89,980 | ₩91,648 | +0.81% | 7.5만 |
|---|
| 2026.04.06 | ₩92,341 | ₩93,455 | ₩91,914 | ₩92,635 | +0.32% | 12.6만 |
|---|
| 2026.04.02 | ₩87,838 | ₩89,526 | ₩87,265 | ₩89,006 | +1.33% | 12만 |
|---|
| 2026.04.01 | ₩91,087 | ₩91,848 | ₩90,233 | ₩90,527 | -0.62% | 5.2만 |
|---|
| 2026.03.31 | ₩88,699 | ₩90,994 | ₩88,352 | ₩90,020 | +1.49% | 13.9만 |
|---|
| 2026.03.30 | ₩90,060 | ₩90,260 | ₩87,998 | ₩88,285 | -1.97% | 34만 |
|---|
| 2026.03.27 | ₩88,566 | ₩88,566 | ₩87,058 | ₩87,578 | -1.11% | 16.2만 |
|---|
| 2026.03.26 | ₩92,121 | ₩92,715 | ₩90,513 | ₩91,007 | -1.21% | 6.5만 |
|---|
| 2026.03.25 | ₩95,090 | ₩95,383 | ₩93,769 | ₩94,123 | -1.02% | 4.7만 |
|---|
| 2026.03.24 | ₩93,809 | ₩93,929 | ₩91,568 | ₩92,061 | -1.86% | 3.5만 |
|---|
| 2026.03.23 | ₩94,036 | ₩95,237 | ₩93,169 | ₩93,849 | -0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩93,729 | ₩93,729 | ₩92,221 | ₩93,275 | -0.48% | 4.1만 |
|---|
| 2026.03.19 | ₩92,128 | ₩93,696 | ₩91,383 | ₩93,369 | +1.35% | 6만 |
|---|
| 2026.03.18 | ₩96,344 | ₩96,344 | ₩94,289 | ₩94,369 | -2.05% | 8.4만 |
|---|
| 2026.03.17 | ₩97,858 | ₩99,493 | ₩97,652 | ₩99,066 | +1.23% | 6만 |
|---|
| 2026.03.16 | ₩98,265 | ₩99,039 | ₩97,091 | ₩98,305 | +0.04% | 8.8만 |
|---|
| 2026.03.13 | ₩97,078 | ₩98,279 | ₩94,209 | ₩94,596 | -2.56% | 11.8만 |
|---|
| 2026.03.12 | ₩93,475 | ₩93,809 | ₩92,181 | ₩93,636 | +0.17% | 4.1만 |
|---|
| 2026.03.11 | ₩93,329 | ₩94,796 | ₩92,755 | ₩93,916 | +0.63% | 8.1만 |
|---|
| 2026.03.10 | ₩94,249 | ₩95,370 | ₩92,048 | ₩93,115 | -1.20% | 10.7만 |
|---|
| 2026.03.09 | ₩91,327 | ₩92,368 | ₩90,727 | ₩91,754 | +0.47% | 8만 |
|---|
| 2026.03.06 | ₩91,601 | ₩91,741 | ₩90,053 | ₩90,447 | -1.26% | 5.8만 |
|---|
| 2026.03.05 | ₩96,451 | ₩96,704 | ₩93,836 | ₩94,676 | -1.84% | 11.8만 |
|---|
| 2026.03.04 | ₩95,397 | ₩98,425 | ₩94,796 | ₩97,171 | +1.86% | 12.8만 |
|---|
| 2026.03.03 | ₩89,126 | ₩91,670 | ₩87,905 | ₩90,660 | +1.72% | 13.7만 |
|---|
| 2026.03.02 | ₩87,098 | ₩92,982 | ₩87,098 | ₩91,888 | +5.50% | 23.4만 |
|---|
| 2026.02.27 | ₩87,925 | ₩88,125 | ₩86,591 | ₩87,178 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩90,554 | ₩90,647 | ₩88,512 | ₩89,606 | -1.05% | 37만 |
|---|
| 2026.02.25 | ₩88,445 | ₩92,368 | ₩87,992 | ₩91,981 | +4.00% | 10.1만 |
|---|
| 2026.02.24 | ₩83,749 | ₩85,870 | ₩83,442 | ₩85,697 | +2.33% | 10.7만 |
|---|
| 2026.02.23 | ₩87,792 | ₩87,929 | ₩84,896 | ₩85,630 | -2.46% | 9.6만 |
|---|
| 2026.02.20 | ₩88,979 | ₩90,367 | ₩88,699 | ₩89,980 | +1.12% | 10.2만 |
|---|
| 2026.02.19 | ₩87,592 | ₩89,206 | ₩87,231 | ₩89,153 | +1.78% | 7.5만 |
|---|
| 2026.02.18 | ₩89,113 | ₩90,754 | ₩87,471 | ₩87,992 | -1.26% | 8.5만 |
|---|
| 2026.02.17 | ₩90,393 | ₩90,500 | ₩88,485 | ₩90,020 | -0.41% | 9.3만 |
|---|
| 2026.02.13 | ₩89,446 | ₩92,261 | ₩88,819 | ₩91,407 | +2.19% | 17.9만 |
|---|
| 2026.02.12 | ₩90,313 | ₩90,554 | ₩86,471 | ₩86,791 | -3.90% | 26.3만 |
|---|
| 2026.02.11 | ₩90,393 | ₩90,513 | ₩87,391 | ₩89,740 | -0.72% | 20.1만 |
|---|
| 2026.02.10 | ₩91,968 | ₩92,915 | ₩90,193 | ₩91,367 | -0.65% | 14.5만 |
|---|
| 2026.02.09 | ₩91,634 | ₩94,529 | ₩91,141 | ₩94,049 | +2.64% | 12.8만 |
|---|
| 2026.02.06 | ₩89,086 | ₩94,996 | ₩89,086 | ₩93,022 | +4.42% | 31.3만 |
|---|
| 2026.02.05 | ₩93,035 | ₩93,942 | ₩82,728 | ₩84,603 | -9.06% | 53.7만 |
|---|
| 2026.02.04 | ₩99,880 | ₩100,293 | ₩95,730 | ₩97,451 | -2.43% | 25.4만 |
|---|
| 2026.02.03 | ₩104,149 | ₩104,229 | ₩96,891 | ₩101,547 | -2.50% | 38.6만 |
|---|
| 2026.02.02 | ₩103,709 | ₩105,457 | ₩103,122 | ₩103,642 | -0.06% | 58.9만 |
|---|
| 2026.01.30 | ₩110,046 | ₩112,301 | ₩108,684 | ₩111,327 | +1.16% | 26.9만 |
|---|
| 2026.01.29 | ₩116,464 | ₩116,651 | ₩110,553 | ₩111,674 | -4.11% | 25.4만 |
|---|
| 2026.01.28 | ₩119,413 | ₩120,120 | ₩118,105 | ₩118,319 | -0.92% | 7.9만 |
|---|
| 2026.01.27 | ₩117,238 | ₩118,806 | ₩115,904 | ₩118,719 | +1.26% | 7.4만 |
|---|
| 2026.01.26 | ₩116,424 | ₩117,972 | ₩115,650 | ₩116,331 | -0.08% | 10.9만 |
|---|
| 2026.01.23 | ₩119,012 | ₩121,134 | ₩117,812 | ₩118,892 | -0.10% | 9.4만 |
|---|
| 2026.01.22 | ₩118,866 | ₩119,453 | ₩117,558 | ₩118,746 | -0.10% | 10.4만 |
|---|
| 2026.01.21 | ₩118,919 | ₩120,120 | ₩115,850 | ₩119,773 | +0.72% | 15.2만 |
|---|
| 2026.01.20 | ₩120,814 | ₩121,314 | ₩118,505 | ₩119,106 | -1.41% | 13.1만 |
|---|
| 2026.01.16 | ₩127,325 | ₩127,405 | ₩125,337 | ₩127,018 | -0.24% | 39.5만 |
|---|
| 2026.01.15 | ₩128,739 | ₩128,926 | ₩126,367 | ₩126,631 | -1.64% | 12.8만 |
|---|
| 2026.01.14 | ₩127,165 | ₩130,220 | ₩126,831 | ₩129,906 | +2.16% | 15.4만 |
|---|
| 2026.01.13 | ₩122,708 | ₩125,697 | ₩122,375 | ₩125,497 | +2.27% | 15.5만 |
|---|
| 2026.01.12 | ₩119,880 | ₩122,695 | ₩119,880 | ₩121,561 | +1.40% | 10.5만 |
|---|
| 2026.01.09 | ₩120,287 | ₩122,108 | ₩119,399 | ₩119,866 | -0.35% | 5.4만 |
|---|
| 2026.01.08 | ₩119,052 | ₩121,414 | ₩118,692 | ₩120,694 | +1.38% | 6.9만 |
|---|
| 2026.01.07 | ₩121,541 | ₩122,148 | ₩120,400 | ₩120,860 | -0.56% | 5.9만 |
|---|
| 2026.01.06 | ₩125,390 | ₩125,443 | ₩121,241 | ₩122,862 | -2.02% | 31만 |
|---|
| 2026.01.05 | ₩123,202 | ₩125,981 | ₩122,788 | ₩125,297 | +1.70% | 28.2만 |
|---|
| 2026.01.02 | ₩118,052 | ₩121,014 | ₩117,585 | ₩119,306 | +1.06% | 33.9만 |
|---|
| 2025.12.31 | ₩118,118 | ₩118,172 | ₩115,804 | ₩116,304 | -1.54% | 38.1만 |
|---|
| 2025.12.30 | ₩117,131 | ₩118,839 | ₩116,691 | ₩116,731 | -0.34% | 20.5만 |
|---|
| 2025.12.29 | ₩116,344 | ₩117,091 | ₩115,624 | ₩115,717 | -0.54% | 8만 |
|---|
| 2025.12.26 | ₩118,232 | ₩118,232 | ₩115,116 | ₩116,264 | -1.66% | 10.5만 |
|---|
| 2025.12.24 | ₩115,904 | ₩116,291 | ₩114,836 | ₩115,957 | +0.05% | 4.9만 |
|---|
| 2025.12.23 | ₩116,344 | ₩117,198 | ₩115,103 | ₩116,477 | +0.11% | 13.2만 |
|---|
| 2025.12.22 | ₩119,706 | ₩120,080 | ₩116,851 | ₩117,385 | -1.94% | 10.5만 |
|---|
| 2025.12.19 | ₩116,998 | ₩118,666 | ₩115,423 | ₩116,918 | -0.07% | 14.1만 |
|---|
| 2025.12.18 | ₩117,571 | ₩118,706 | ₩112,208 | ₩112,475 | -4.33% | 13.5만 |
|---|
| 2025.12.17 | ₩116,651 | ₩120,127 | ₩113,397 | ₩114,169 | -2.13% | 20.2만 |
|---|
| 2025.12.16 | ₩115,503 | ₩117,104 | ₩115,503 | ₩116,477 | +0.84% | 9.3만 |
|---|
| 2025.12.15 | ₩118,839 | ₩119,439 | ₩113,315 | ₩114,036 | -4.04% | 13.9만 |
|---|
| 2025.12.12 | ₩122,508 | ₩123,215 | ₩119,106 | ₩120,013 | -2.04% | 4.7만 |
|---|
| 2025.12.11 | ₩119,946 | ₩122,121 | ₩118,812 | ₩122,121 | +1.81% | 7.2만 |
|---|
| 2025.12.10 | ₩122,335 | ₩125,603 | ₩121,794 | ₩123,055 | +0.59% | 9.7만 |
|---|
| 2025.12.09 | ₩120,013 | ₩125,857 | ₩119,786 | ₩123,869 | +3.21% | 13.5만 |
|---|
| 2025.12.08 | ₩121,441 | ₩121,721 | ₩119,319 | ₩120,774 | -0.55% | 6만 |
|---|
| 2025.12.05 | ₩120,320 | ₩121,628 | ₩117,265 | ₩118,852 | -1.22% | 9.8만 |
|---|
| 2025.12.04 | ₩123,469 | ₩123,936 | ₩120,887 | ₩123,042 | -0.35% | 6.7만 |
|---|
| 2025.12.03 | ₩123,202 | ₩124,576 | ₩122,094 | ₩123,669 | +0.38% | 9.2만 |
|---|
| 2025.12.02 | ₩117,998 | ₩122,748 | ₩117,611 | ₩121,134 | +2.66% | 16.5만 |
|---|
| 2025.12.01 | ₩114,663 | ₩115,250 | ₩111,567 | ₩113,782 | -0.77% | 12.9만 |
|---|
| 2025.11.28 | ₩123,762 | ₩123,762 | ₩120,080 | ₩120,627 | -2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩116,317 | ₩120,106 | ₩115,477 | ₩119,573 | +2.80% | 13.4만 |
|---|
| 2025.11.25 | ₩115,957 | ₩117,078 | ₩114,543 | ₩116,171 | +0.18% | 17.7만 |
|---|
| 2025.11.24 | ₩114,276 | ₩118,639 | ₩113,289 | ₩118,532 | +3.72% | 17.5만 |
|---|
| 2025.11.21 | ₩111,167 | ₩113,625 | ₩109,473 | ₩112,488 | +1.19% | 36.1만 |
|---|
| 2025.11.20 | ₩121,547 | ₩121,761 | ₩114,263 | ₩114,823 | -5.53% | 25.5만 |
|---|
| 2025.11.19 | ₩121,094 | ₩122,808 | ₩117,770 | ₩118,932 | -1.78% | 23.6만 |
|---|
| 2025.11.18 | ₩121,974 | ₩124,723 | ₩120,988 | ₩123,375 | +1.15% | 66.4만 |
|---|
| 2025.11.17 | ₩125,056 | ₩127,631 | ₩121,221 | ₩122,121 | -2.35% | 28.4만 |
|---|
| 2025.11.14 | ₩126,791 | ₩129,379 | ₩125,136 | ₩125,403 | -1.09% | 18.8만 |
|---|
| 2025.11.13 | ₩136,130 | ₩137,305 | ₩130,113 | ₩130,340 | -4.25% | 26.6만 |
|---|
| 2025.11.12 | ₩139,386 | ₩139,453 | ₩134,102 | ₩135,036 | -3.12% | 13.2만 |
|---|
| 2025.11.11 | ₩139,026 | ₩139,026 | ₩136,504 | ₩136,664 | -1.70% | 6.1만 |
|---|
| 2025.11.10 | ₩141,187 | ₩141,307 | ₩139,239 | ₩140,987 | -0.14% | 37.9만 |
|---|
| 2025.11.07 | ₩133,355 | ₩138,118 | ₩132,248 | ₩138,025 | +3.50% | 10.9만 |
|---|
| 2025.11.06 | ₩136,918 | ₩136,918 | ₩133,422 | ₩134,209 | -1.98% | 8.7만 |
|---|
| 2025.11.05 | ₩136,477 | ₩139,052 | ₩135,930 | ₩138,132 | +1.21% | 16.4만 |
|---|
| 2025.11.04 | ₩137,918 | ₩139,333 | ₩132,355 | ₩133,942 | -2.88% | 24.6만 |
|---|
| 2025.11.03 | ₩143,068 | ₩143,562 | ₩140,093 | ₩141,801 | -0.89% | 10.2만 |
|---|
| 2025.10.31 | ₩146,084 | ₩147,605 | ₩144,483 | ₩145,964 | -0.08% | 12.4만 |
|---|
| 2025.10.30 | ₩144,296 | ₩144,296 | ₩141,321 | ₩141,574 | -1.89% | 11.4만 |
|---|
| 2025.10.29 | ₩151,194 | ₩151,247 | ₩145,223 | ₩147,031 | -2.75% | 19.7만 |
|---|
| 2025.10.28 | ₩153,022 | ₩154,449 | ₩150,980 | ₩151,247 | -1.16% | 9.1만 |
|---|
| 2025.10.27 | ₩153,235 | ₩154,022 | ₩152,355 | ₩152,968 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩148,065 | ₩148,152 | ₩145,990 | ₩147,178 | -0.60% | 8.6만 |
|---|
| 2025.10.23 | ₩145,150 | ₩148,125 | ₩144,669 | ₩146,711 | +1.08% | 12.3만 |
|---|
| 2025.10.22 | ₩143,976 | ₩145,096 | ₩143,028 | ₩143,402 | -0.40% | 23.7만 |
|---|
| 2025.10.21 | ₩144,629 | ₩151,781 | ₩143,976 | ₩148,926 | +2.97% | 39.7만 |
|---|
| 2025.10.20 | ₩148,098 | ₩148,685 | ₩146,257 | ₩147,511 | -0.40% | 35.2만 |
|---|
| 2025.10.17 | ₩140,253 | ₩143,015 | ₩139,092 | ₩141,627 | +0.98% | 38.2만 |
|---|
| 2025.10.16 | ₩147,792 | ₩148,299 | ₩143,115 | ₩144,002 | -2.56% | 35.5만 |
|---|
| 2025.10.15 | ₩148,419 | ₩149,326 | ₩146,471 | ₩148,032 | -0.26% | 31.8만 |
|---|
| 2025.10.14 | ₩147,458 | ₩151,074 | ₩146,332 | ₩149,820 | +1.60% | 16.2만 |
|---|
| 2025.10.13 | ₩152,261 | ₩154,288 | ₩151,487 | ₩154,149 | +1.24% | 23만 |
|---|
| 2025.10.10 | ₩162,481 | ₩163,108 | ₩154,209 | ₩155,090 | -4.55% | 39.5만 |
|---|