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 | ₩110,151 | ₩110,552 | ₩109,230 | ₩109,295 | -0.78% | 1.8만 |
| 2026.10.08 | ₩109,803 | ₩109,816 | ₩106,942 | ₩108,640 | -1.06% | 2만 |
| 2026.10.07 | ₩110,699 | ₩111,073 | ₩110,204 | ₩110,873 | +0.16% | 7.3만 |
| 2026.10.06 | ₩114,602 | ₩115,123 | ₩113,586 | ₩113,854 | -0.65% | 3.9만 |
| 2026.10.05 | ₩114,509 | ₩115,210 | ₩113,145 | ₩114,027 | -0.42% | 1.5만 |
| 2026.10.02 | ₩115,110 | ₩115,765 | ₩111,675 | ₩112,009 | -2.69% | 1.7만 |
| 2026.10.01 | ₩110,899 | ₩113,038 | ₩110,899 | ₩112,490 | +1.43% | 1.7만 |
| 2026.09.30 | ₩113,199 | ₩113,720 | ₩111,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,046 |
| -1.90% |
| 1.5만 |
| 2026.09.29 | ₩112,049 | ₩112,249 | ₩110,151 | ₩111,140 | -0.81% | 1.3만 |
|---|
| 2026.09.28 | ₩111,247 | ₩111,835 | ₩109,977 | ₩110,779 | -0.42% | 2.1만 |
|---|
| 2026.09.25 | ₩111,782 | ₩112,009 | ₩110,565 | ₩111,608 | -0.16% | 6.6만 |
|---|
| 2026.09.24 | ₩111,314 | ₩112,792 | ₩110,973 | ₩112,156 | +0.76% | 4.3만 |
|---|
| 2026.09.23 | ₩113,680 | ₩114,118 | ₩111,501 | ₩112,383 | -1.14% | 3.7만 |
|---|
| 2026.09.22 | ₩113,920 | ₩115,150 | ₩113,920 | ₩114,575 | +0.57% | 3.1만 |
|---|
| 2026.09.21 | ₩112,864 | ₩115,257 | ₩112,824 | ₩114,950 | +1.85% | 5.8만 |
|---|
| 2026.09.18 | ₩103,828 | ₩108,279 | ₩103,828 | ₩107,972 | +3.99% | 15.3만 |
|---|
| 2026.09.17 | ₩101,502 | ₩102,290 | ₩101,020 | ₩101,809 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩100,606 | ₩101,034 | ₩99,791 | ₩100,994 | +0.39% | 4.1만 |
|---|
| 2026.09.15 | ₩102,237 | ₩102,344 | ₩100,260 | ₩101,221 | -0.99% | 5.4만 |
|---|
| 2026.09.14 | ₩103,400 | ₩105,291 | ₩103,400 | ₩105,044 | +1.59% | 2.5만 |
|---|
| 2026.09.11 | ₩103,534 | ₩106,020 | ₩102,277 | ₩102,745 | -0.76% | 3만 |
|---|
| 2026.09.10 | ₩102,210 | ₩102,758 | ₩101,970 | ₩102,491 | +0.27% | 1.7만 |
|---|
| 2026.09.09 | ₩105,793 | ₩105,793 | ₩103,881 | ₩104,015 | -1.68% | 2.7만 |
|---|
| 2026.09.08 | ₩104,042 | ₩104,777 | ₩103,173 | ₩104,282 | +0.23% | 5.6만 |
|---|
| 2026.09.04 | ₩105,472 | ₩106,221 | ₩104,576 | ₩106,167 | +0.66% | 6.9만 |
|---|
| 2026.09.03 | ₩104,282 | ₩108,794 | ₩104,282 | ₩108,787 | +4.32% | 10.3만 |
|---|
| 2026.09.02 | ₩102,103 | ₩103,066 | ₩101,916 | ₩102,812 | +0.69% | 1.9만 |
|---|
| 2026.09.01 | ₩103,440 | ₩104,162 | ₩101,769 | ₩102,718 | -0.70% | 4.3만 |
|---|
| 2026.08.31 | ₩103,788 | ₩105,258 | ₩103,440 | ₩104,857 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩105,378 | ₩105,853 | ₩102,571 | ₩103,133 | -2.13% | 6.6만 |
|---|
| 2026.08.27 | ₩105,472 | ₩107,517 | ₩104,951 | ₩106,287 | +0.77% | 2.9만 |
|---|
| 2026.08.26 | ₩103,852 | ₩104,487 | ₩103,293 | ₩104,376 | +0.50% | 2.2만 |
|---|
| 2026.08.25 | ₩104,590 | ₩105,779 | ₩103,921 | ₩104,964 | +0.36% | 4.9만 |
|---|
| 2026.08.24 | ₩105,058 | ₩106,247 | ₩103,961 | ₩104,737 | -0.31% | 6.2만 |
|---|
| 2026.08.21 | ₩102,571 | ₩103,413 | ₩101,448 | ₩102,491 | -0.08% | 10.4만 |
|---|
| 2026.08.20 | ₩95,673 | ₩96,917 | ₩94,631 | ₩96,649 | +1.02% | 7.7만 |
|---|
| 2026.08.19 | ₩86,369 | ₩92,438 | ₩86,102 | ₩91,035 | +5.40% | 11.8만 |
|---|
| 2026.08.18 | ₩85,086 | ₩86,450 | ₩85,086 | ₩85,915 | +0.97% | 2.8만 |
|---|
| 2026.08.17 | ₩84,271 | ₩85,835 | ₩84,271 | ₩85,487 | +1.44% | 3.9만 |
|---|
| 2026.08.14 | ₩83,268 | ₩83,977 | ₩83,082 | ₩83,642 | +0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩84,444 | ₩84,992 | ₩83,549 | ₩84,190 | -0.30% | 3.4만 |
|---|
| 2026.08.12 | ₩84,966 | ₩85,106 | ₩84,137 | ₩84,257 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩85,260 | ₩85,293 | ₩84,144 | ₩84,404 | -1.00% | 5.9만 |
|---|
| 2026.08.10 | ₩86,222 | ₩86,222 | ₩84,730 | ₩85,046 | -1.36% | 14.2만 |
|---|
| 2026.08.07 | ₩86,585 | ₩86,585 | ₩85,901 | ₩86,356 | -0.26% | 1.7만 |
|---|
| 2026.08.06 | ₩85,300 | ₩86,262 | ₩85,300 | ₩85,621 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩85,160 | ₩86,303 | ₩84,939 | ₩86,209 | +1.23% | 3.7만 |
|---|
| 2026.08.04 | ₩84,565 | ₩85,606 | ₩84,565 | ₩85,407 | +1.00% | 2.4만 |
|---|
| 2026.08.03 | ₩83,321 | ₩85,140 | ₩83,081 | ₩84,899 | +1.89% | 19.5만 |
|---|
| 2026.07.31 | ₩84,752 | ₩84,752 | ₩82,894 | ₩83,616 | -1.34% | 7.3만 |
|---|
| 2026.07.30 | ₩86,075 | ₩86,516 | ₩85,968 | ₩86,102 | +0.03% | 2.4만 |
|---|
| 2026.07.29 | ₩85,246 | ₩85,928 | ₩84,431 | ₩84,458 | -0.93% | 4.4만 |
|---|
| 2026.07.28 | ₩84,124 | ₩85,006 | ₩83,629 | ₩84,859 | +0.87% | 2.4만 |
|---|
| 2026.07.27 | ₩86,236 | ₩87,258 | ₩85,688 | ₩86,303 | +0.08% | 5만 |
|---|
| 2026.07.24 | ₩85,394 | ₩85,500 | ₩84,712 | ₩85,313 | -0.09% | 3.9만 |
|---|
| 2026.07.23 | ₩86,383 | ₩86,557 | ₩85,935 | ₩86,115 | -0.31% | 4.6만 |
|---|
| 2026.07.22 | ₩87,278 | ₩88,067 | ₩87,171 | ₩87,666 | +0.44% | 3.3만 |
|---|
| 2026.07.21 | ₩88,334 | ₩88,976 | ₩87,867 | ₩88,375 | +0.05% | 4.3만 |
|---|
| 2026.07.20 | ₩85,741 | ₩87,278 | ₩85,353 | ₩86,597 | +1.00% | 5.5만 |
|---|
| 2026.07.17 | ₩83,562 | ₩85,527 | ₩83,108 | ₩85,287 | +2.06% | 4.3만 |
|---|
| 2026.07.16 | ₩85,581 | ₩86,222 | ₩85,099 | ₩85,407 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩86,797 | ₩87,031 | ₩86,075 | ₩86,376 | -0.49% | 3.7만 |
|---|
| 2026.07.14 | ₩85,006 | ₩86,249 | ₩84,605 | ₩85,795 | +0.93% | 5만 |
|---|
| 2026.07.13 | ₩83,041 | ₩83,388 | ₩82,105 | ₩82,693 | -0.42% | 6.5만 |
|---|
| 2026.07.10 | ₩85,260 | ₩85,968 | ₩84,765 | ₩84,966 | -0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩83,321 | ₩84,284 | ₩83,215 | ₩84,083 | +0.91% | 2.6만 |
|---|
| 2026.07.08 | ₩82,118 | ₩82,880 | ₩81,771 | ₩82,747 | +0.77% | 4.3만 |
|---|
| 2026.07.07 | ₩83,816 | ₩85,340 | ₩83,269 | ₩84,886 | +1.28% | 5.3만 |
|---|
| 2026.07.06 | ₩81,651 | ₩84,966 | ₩81,651 | ₩84,725 | +3.77% | 5만 |
|---|
| 2026.07.02 | ₩82,025 | ₩82,680 | ₩81,437 | ₩81,757 | -0.33% | 10.8만 |
|---|
| 2026.07.01 | ₩78,175 | ₩80,381 | ₩77,977 | ₩79,766 | +2.03% | 7.2만 |
|---|
| 2026.06.30 | ₩77,694 | ₩78,469 | ₩77,266 | ₩78,068 | +0.48% | 7.5만 |
|---|
| 2026.06.29 | ₩79,592 | ₩80,514 | ₩78,375 | ₩80,274 | +0.86% | 8.8만 |
|---|
| 2026.06.26 | ₩78,202 | ₩80,474 | ₩78,202 | ₩79,351 | +1.47% | 10.2만 |
|---|
| 2026.06.25 | ₩81,316 | ₩81,316 | ₩77,212 | ₩78,750 | -3.16% | 79.9만 |
|---|
| 2026.06.24 | ₩82,132 | ₩82,466 | ₩78,536 | ₩79,605 | -3.08% | 23.7만 |
|---|
| 2026.06.23 | ₩82,466 | ₩83,469 | ₩82,399 | ₩82,907 | +0.53% | 9만 |
|---|
| 2026.06.22 | ₩86,316 | ₩87,158 | ₩85,434 | ₩85,714 | -0.70% | 9.7만 |
|---|
| 2026.06.18 | ₩85,487 | ₩85,541 | ₩82,827 | ₩83,736 | -2.05% | 44.3만 |
|---|
| 2026.06.17 | ₩86,222 | ₩87,800 | ₩85,160 | ₩85,407 | -0.95% | 9.6만 |
|---|
| 2026.06.16 | ₩87,760 | ₩88,067 | ₩87,118 | ₩87,318 | -0.50% | 4만 |
|---|
| 2026.06.15 | ₩88,842 | ₩89,444 | ₩88,161 | ₩88,562 | -0.32% | 8.3만 |
|---|
| 2026.06.12 | ₩84,217 | ₩85,581 | ₩83,829 | ₩84,551 | +0.40% | 7.5만 |
|---|
| 2026.06.11 | ₩83,495 | ₩84,845 | ₩82,814 | ₩84,551 | +1.26% | 7.6만 |
|---|
| 2026.06.10 | ₩81,878 | ₩83,094 | ₩81,878 | ₩82,346 | +0.57% | 6.4만 |
|---|
| 2026.06.09 | ₩82,840 | ₩83,041 | ₩80,942 | ₩82,546 | -0.36% | 16.7만 |
|---|
| 2026.06.08 | ₩84,498 | ₩85,394 | ₩84,190 | ₩84,311 | -0.22% | 8.3만 |
|---|
| 2026.06.05 | ₩82,586 | ₩82,707 | ₩78,643 | ₩80,220 | -2.87% | 28.5만 |
|---|
| 2026.06.04 | ₩83,990 | ₩85,714 | ₩83,642 | ₩84,498 | +0.60% | 17만 |
|---|
| 2026.06.03 | ₩88,762 | ₩89,170 | ₩86,797 | ₩86,931 | -2.06% | 11.3만 |
|---|
| 2026.06.02 | ₩91,676 | ₩91,743 | ₩88,294 | ₩89,377 | -2.51% | 11.8만 |
|---|
| 2026.06.01 | ₩95,393 | ₩95,647 | ₩93,829 | ₩95,045 | -0.36% | 13.9만 |
|---|
| 2026.05.29 | ₩97,090 | ₩98,681 | ₩96,248 | ₩97,625 | +0.55% | 8.8만 |
|---|
| 2026.05.28 | ₩97,104 | ₩97,883 | ₩96,422 | ₩97,572 | +0.48% | 6.8만 |
|---|
| 2026.05.27 | ₩99,871 | ₩100,252 | ₩99,162 | ₩99,684 | -0.19% | 5.7만 |
|---|
| 2026.05.26 | ₩102,090 | ₩103,814 | ₩100,660 | ₩100,954 | -1.11% | 9.4만 |
|---|
| 2026.05.22 | ₩102,772 | ₩102,772 | ₩100,579 | ₩100,793 | -1.93% | 5.6만 |
|---|
| 2026.05.21 | ₩102,665 | ₩103,774 | ₩101,970 | ₩103,320 | +0.64% | 6.7만 |
|---|
| 2026.05.20 | ₩102,691 | ₩103,480 | ₩102,237 | ₩103,266 | +0.56% | 7.1만 |
|---|
| 2026.05.19 | ₩101,796 | ₩102,384 | ₩101,301 | ₩102,063 | +0.26% | 3.5만 |
|---|
| 2026.05.18 | ₩102,732 | ₩102,732 | ₩101,034 | ₩102,170 | -0.55% | 20.9만 |
|---|
| 2026.05.15 | ₩106,434 | ₩106,434 | ₩104,523 | ₩105,185 | -1.17% | 5.6만 |
|---|
| 2026.05.14 | ₩106,261 | ₩109,135 | ₩105,833 | ₩108,319 | +1.94% | 9.2만 |
|---|
| 2026.05.13 | ₩106,073 | ₩106,769 | ₩104,643 | ₩105,860 | -0.20% | 9만 |
|---|
| 2026.05.12 | ₩107,236 | ₩107,571 | ₩106,221 | ₩107,477 | +0.22% | 5.5만 |
|---|
| 2026.05.11 | ₩107,825 | ₩109,282 | ₩107,009 | ₩109,068 | +1.15% | 18.9만 |
|---|
| 2026.05.08 | ₩105,913 | ₩106,916 | ₩105,806 | ₩106,595 | +0.64% | 4.6만 |
|---|
| 2026.05.07 | ₩107,718 | ₩107,731 | ₩105,739 | ₩106,581 | -1.05% | 16.7만 |
|---|
| 2026.05.06 | ₩109,068 | ₩109,161 | ₩107,958 | ₩108,399 | -0.61% | 9.2만 |
|---|
| 2026.05.05 | ₩108,386 | ₩108,720 | ₩107,838 | ₩108,627 | +0.22% | 7만 |
|---|
| 2026.05.04 | ₩104,964 | ₩107,424 | ₩104,563 | ₩106,568 | +1.53% | 12.1만 |
|---|
| 2026.05.01 | ₩104,269 | ₩105,044 | ₩104,068 | ₩104,322 | +0.05% | 6.1만 |
|---|
| 2026.04.30 | ₩101,355 | ₩101,970 | ₩101,261 | ₩101,662 | +0.30% | 3.8만 |
|---|
| 2026.04.29 | ₩102,304 | ₩102,304 | ₩99,684 | ₩100,419 | -1.84% | 14.2만 |
|---|
| 2026.04.28 | ₩101,435 | ₩101,609 | ₩100,646 | ₩101,582 | +0.14% | 4.1만 |
|---|
| 2026.04.27 | ₩103,453 | ₩104,068 | ₩101,823 | ₩102,277 | -1.14% | 8.1만 |
|---|
| 2026.04.24 | ₩104,015 | ₩104,309 | ₩103,086 | ₩103,320 | -0.67% | 6.7만 |
|---|
| 2026.04.23 | ₩103,346 | ₩104,710 | ₩102,484 | ₩103,440 | +0.09% | 7.2만 |
|---|
| 2026.04.22 | ₩104,443 | ₩105,699 | ₩104,276 | ₩104,937 | +0.47% | 5.2만 |
|---|
| 2026.04.21 | ₩101,208 | ₩101,833 | ₩99,697 | ₩99,857 | -1.33% | 4.2만 |
|---|
| 2026.04.20 | ₩100,085 | ₩101,809 | ₩99,603 | ₩101,622 | +1.54% | 5.7만 |
|---|
| 2026.04.17 | ₩102,157 | ₩104,389 | ₩101,609 | ₩103,186 | +1.01% | 31.3만 |
|---|
| 2026.04.16 | ₩99,857 | ₩100,419 | ₩97,358 | ₩100,352 | +0.50% | 5.2만 |
|---|
| 2026.04.15 | ₩99,095 | ₩100,058 | ₩97,973 | ₩99,898 | +0.81% | 4.2만 |
|---|
| 2026.04.14 | ₩99,149 | ₩101,328 | ₩98,440 | ₩98,922 | -0.23% | 15.2만 |
|---|
| 2026.04.13 | ₩94,711 | ₩97,812 | ₩94,283 | ₩97,679 | +3.13% | 6.9만 |
|---|
| 2026.04.10 | ₩96,221 | ₩97,625 | ₩95,820 | ₩97,625 | +1.46% | 10.5만 |
|---|
| 2026.04.09 | ₩94,617 | ₩96,556 | ₩93,976 | ₩96,034 | +1.50% | 5.5만 |
|---|
| 2026.04.08 | ₩96,582 | ₩96,582 | ₩94,069 | ₩94,978 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩91,088 | ₩91,890 | ₩90,152 | ₩91,823 | +0.81% | 7.5만 |
|---|
| 2026.04.06 | ₩92,519 | ₩93,635 | ₩92,091 | ₩92,813 | +0.32% | 12.6만 |
|---|
| 2026.04.02 | ₩88,007 | ₩89,698 | ₩87,432 | ₩89,177 | +1.33% | 12만 |
|---|
| 2026.04.01 | ₩91,262 | ₩92,024 | ₩90,406 | ₩90,701 | -0.62% | 5.2만 |
|---|
| 2026.03.31 | ₩88,869 | ₩91,168 | ₩88,522 | ₩90,193 | +1.49% | 13.9만 |
|---|
| 2026.03.30 | ₩90,233 | ₩90,433 | ₩88,167 | ₩88,455 | -1.97% | 34만 |
|---|
| 2026.03.27 | ₩88,735 | ₩88,735 | ₩87,225 | ₩87,746 | -1.11% | 16.2만 |
|---|
| 2026.03.26 | ₩92,298 | ₩92,893 | ₩90,687 | ₩91,182 | -1.21% | 6.5만 |
|---|
| 2026.03.25 | ₩95,272 | ₩95,566 | ₩93,949 | ₩94,303 | -1.02% | 4.7만 |
|---|
| 2026.03.24 | ₩93,989 | ₩94,109 | ₩91,743 | ₩92,238 | -1.86% | 3.5만 |
|---|
| 2026.03.23 | ₩94,216 | ₩95,419 | ₩93,347 | ₩94,029 | -0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩93,909 | ₩93,909 | ₩92,398 | ₩93,454 | -0.48% | 4.1만 |
|---|
| 2026.03.19 | ₩92,305 | ₩93,875 | ₩91,559 | ₩93,548 | +1.35% | 6만 |
|---|
| 2026.03.18 | ₩96,529 | ₩96,529 | ₩94,470 | ₩94,550 | -2.05% | 8.4만 |
|---|
| 2026.03.17 | ₩98,046 | ₩99,684 | ₩97,839 | ₩99,256 | +1.23% | 6만 |
|---|
| 2026.03.16 | ₩98,454 | ₩99,229 | ₩97,277 | ₩98,494 | +0.04% | 8.8만 |
|---|
| 2026.03.13 | ₩97,264 | ₩98,467 | ₩94,390 | ₩94,778 | -2.56% | 11.8만 |
|---|
| 2026.03.12 | ₩93,655 | ₩93,989 | ₩92,358 | ₩93,815 | +0.17% | 4.1만 |
|---|
| 2026.03.11 | ₩93,508 | ₩94,978 | ₩92,933 | ₩94,096 | +0.63% | 8.1만 |
|---|
| 2026.03.10 | ₩94,430 | ₩95,553 | ₩92,224 | ₩93,294 | -1.20% | 10.7만 |
|---|
| 2026.03.09 | ₩91,503 | ₩92,545 | ₩90,901 | ₩91,930 | +0.47% | 8만 |
|---|
| 2026.03.06 | ₩91,777 | ₩91,917 | ₩90,226 | ₩90,620 | -1.26% | 5.8만 |
|---|
| 2026.03.05 | ₩96,636 | ₩96,890 | ₩94,016 | ₩94,858 | -1.84% | 11.8만 |
|---|
| 2026.03.04 | ₩95,580 | ₩98,614 | ₩94,978 | ₩97,358 | +1.86% | 12.8만 |
|---|
| 2026.03.03 | ₩89,297 | ₩91,846 | ₩88,074 | ₩90,834 | +1.72% | 13.7만 |
|---|
| 2026.03.02 | ₩87,265 | ₩93,160 | ₩87,265 | ₩92,064 | +5.50% | 23.4만 |
|---|
| 2026.02.27 | ₩88,094 | ₩88,294 | ₩86,757 | ₩87,345 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩90,727 | ₩90,821 | ₩88,682 | ₩89,778 | -1.05% | 37만 |
|---|
| 2026.02.25 | ₩88,615 | ₩92,545 | ₩88,161 | ₩92,158 | +4.00% | 10.1만 |
|---|
| 2026.02.24 | ₩83,910 | ₩86,035 | ₩83,602 | ₩85,861 | +2.33% | 10.7만 |
|---|
| 2026.02.23 | ₩87,960 | ₩88,098 | ₩85,059 | ₩85,795 | -2.46% | 9.6만 |
|---|
| 2026.02.20 | ₩89,150 | ₩90,540 | ₩88,869 | ₩90,152 | +1.12% | 10.2만 |
|---|
| 2026.02.19 | ₩87,760 | ₩89,377 | ₩87,399 | ₩89,324 | +1.78% | 7.5만 |
|---|
| 2026.02.18 | ₩89,284 | ₩90,928 | ₩87,639 | ₩88,161 | -1.26% | 8.5만 |
|---|
| 2026.02.17 | ₩90,567 | ₩90,674 | ₩88,655 | ₩90,193 | -0.41% | 9.3만 |
|---|
| 2026.02.13 | ₩89,618 | ₩92,438 | ₩88,989 | ₩91,583 | +2.19% | 17.9만 |
|---|
| 2026.02.12 | ₩90,487 | ₩90,727 | ₩86,637 | ₩86,958 | -3.90% | 26.3만 |
|---|
| 2026.02.11 | ₩90,567 | ₩90,687 | ₩87,559 | ₩89,912 | -0.72% | 20.1만 |
|---|
| 2026.02.10 | ₩92,144 | ₩93,093 | ₩90,366 | ₩91,543 | -0.65% | 14.5만 |
|---|
| 2026.02.09 | ₩91,810 | ₩94,711 | ₩91,315 | ₩94,230 | +2.64% | 12.8만 |
|---|
| 2026.02.06 | ₩89,257 | ₩95,179 | ₩89,257 | ₩93,200 | +4.42% | 31.3만 |
|---|
| 2026.02.05 | ₩93,214 | ₩94,123 | ₩82,887 | ₩84,765 | -9.06% | 53.7만 |
|---|
| 2026.02.04 | ₩100,071 | ₩100,486 | ₩95,914 | ₩97,638 | -2.43% | 25.4만 |
|---|
| 2026.02.03 | ₩104,349 | ₩104,429 | ₩97,077 | ₩101,742 | -2.50% | 38.6만 |
|---|
| 2026.02.02 | ₩103,908 | ₩105,659 | ₩103,320 | ₩103,841 | -0.06% | 58.9만 |
|---|
| 2026.01.30 | ₩110,258 | ₩112,517 | ₩108,893 | ₩111,541 | +1.16% | 26.9만 |
|---|
| 2026.01.29 | ₩116,688 | ₩116,875 | ₩110,766 | ₩111,888 | -4.11% | 25.4만 |
|---|
| 2026.01.28 | ₩119,642 | ₩120,350 | ₩118,332 | ₩118,546 | -0.92% | 7.9만 |
|---|
| 2026.01.27 | ₩117,463 | ₩119,034 | ₩116,126 | ₩118,947 | +1.26% | 7.4만 |
|---|
| 2026.01.26 | ₩116,647 | ₩118,198 | ₩115,872 | ₩116,554 | -0.08% | 10.9만 |
|---|
| 2026.01.23 | ₩119,241 | ₩121,366 | ₩118,038 | ₩119,120 | -0.10% | 9.4만 |
|---|
| 2026.01.22 | ₩119,094 | ₩119,682 | ₩117,784 | ₩118,973 | -0.10% | 10.4만 |
|---|
| 2026.01.21 | ₩119,147 | ₩120,350 | ₩116,073 | ₩120,003 | +0.72% | 15.2만 |
|---|
| 2026.01.20 | ₩121,045 | ₩121,547 | ₩118,733 | ₩119,334 | -1.41% | 13.1만 |
|---|
| 2026.01.16 | ₩127,569 | ₩127,649 | ₩125,577 | ₩127,261 | -0.24% | 39.5만 |
|---|
| 2026.01.15 | ₩128,986 | ₩129,173 | ₩126,609 | ₩126,874 | -1.64% | 12.8만 |
|---|
| 2026.01.14 | ₩127,408 | ₩130,470 | ₩127,074 | ₩130,156 | +2.16% | 15.4만 |
|---|
| 2026.01.13 | ₩122,944 | ₩125,938 | ₩122,609 | ₩125,738 | +2.27% | 15.5만 |
|---|
| 2026.01.12 | ₩120,110 | ₩122,930 | ₩120,110 | ₩121,794 | +1.40% | 10.5만 |
|---|
| 2026.01.09 | ₩120,517 | ₩122,342 | ₩119,628 | ₩120,096 | -0.35% | 5.4만 |
|---|
| 2026.01.08 | ₩119,281 | ₩121,647 | ₩118,920 | ₩120,925 | +1.38% | 6.9만 |
|---|
| 2026.01.07 | ₩121,774 | ₩122,382 | ₩120,631 | ₩121,092 | -0.56% | 5.9만 |
|---|
| 2026.01.06 | ₩125,631 | ₩125,684 | ₩121,473 | ₩123,097 | -2.02% | 31만 |
|---|
| 2026.01.05 | ₩123,438 | ₩126,223 | ₩123,024 | ₩125,537 | +1.70% | 28.2만 |
|---|
| 2026.01.02 | ₩118,278 | ₩121,246 | ₩117,810 | ₩119,535 | +1.06% | 33.9만 |
|---|
| 2025.12.31 | ₩118,345 | ₩118,399 | ₩116,026 | ₩116,527 | -1.54% | 38.1만 |
|---|
| 2025.12.30 | ₩117,356 | ₩119,067 | ₩116,915 | ₩116,955 | -0.34% | 20.5만 |
|---|
| 2025.12.29 | ₩116,567 | ₩117,316 | ₩115,845 | ₩115,939 | -0.54% | 8만 |
|---|
| 2025.12.26 | ₩118,459 | ₩118,459 | ₩115,337 | ₩116,487 | -1.66% | 10.5만 |
|---|
| 2025.12.24 | ₩116,126 | ₩116,514 | ₩115,057 | ₩116,180 | +0.05% | 4.9만 |
|---|
| 2025.12.23 | ₩116,567 | ₩117,423 | ₩115,324 | ₩116,701 | +0.11% | 13.2만 |
|---|
| 2025.12.22 | ₩119,936 | ₩120,310 | ₩117,075 | ₩117,610 | -1.94% | 10.5만 |
|---|
| 2025.12.19 | ₩117,222 | ₩118,893 | ₩115,645 | ₩117,142 | -0.07% | 14.1만 |
|---|
| 2025.12.18 | ₩117,797 | ₩118,933 | ₩112,423 | ₩112,691 | -4.33% | 13.5만 |
|---|
| 2025.12.17 | ₩116,875 | ₩120,357 | ₩113,614 | ₩114,388 | -2.13% | 20.2만 |
|---|
| 2025.12.16 | ₩115,725 | ₩117,329 | ₩115,725 | ₩116,701 | +0.84% | 9.3만 |
|---|
| 2025.12.15 | ₩119,067 | ₩119,669 | ₩113,533 | ₩114,255 | -4.04% | 13.9만 |
|---|
| 2025.12.12 | ₩122,743 | ₩123,452 | ₩119,334 | ₩120,243 | -2.04% | 4.7만 |
|---|
| 2025.12.11 | ₩120,177 | ₩122,355 | ₩119,040 | ₩122,355 | +1.81% | 7.2만 |
|---|
| 2025.12.10 | ₩122,569 | ₩125,844 | ₩122,028 | ₩123,291 | +0.59% | 9.7만 |
|---|
| 2025.12.09 | ₩120,243 | ₩126,098 | ₩120,016 | ₩124,107 | +3.21% | 13.5만 |
|---|
| 2025.12.08 | ₩121,674 | ₩121,954 | ₩119,548 | ₩121,005 | -0.55% | 6만 |
|---|
| 2025.12.05 | ₩120,551 | ₩121,861 | ₩117,490 | ₩119,080 | -1.22% | 9.8만 |
|---|
| 2025.12.04 | ₩123,706 | ₩124,173 | ₩121,119 | ₩123,278 | -0.35% | 6.7만 |
|---|
| 2025.12.03 | ₩123,438 | ₩124,815 | ₩122,329 | ₩123,906 | +0.38% | 9.2만 |
|---|
| 2025.12.02 | ₩118,225 | ₩122,984 | ₩117,837 | ₩121,366 | +2.66% | 16.5만 |
|---|
| 2025.12.01 | ₩114,883 | ₩115,471 | ₩111,782 | ₩114,001 | -0.77% | 12.9만 |
|---|
| 2025.11.28 | ₩124,000 | ₩124,000 | ₩120,310 | ₩120,858 | -2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩116,540 | ₩120,337 | ₩115,698 | ₩119,802 | +2.80% | 13.4만 |
|---|
| 2025.11.25 | ₩116,180 | ₩117,302 | ₩114,763 | ₩116,393 | +0.18% | 17.7만 |
|---|
| 2025.11.24 | ₩114,495 | ₩118,866 | ₩113,506 | ₩118,760 | +3.72% | 17.5만 |
|---|
| 2025.11.21 | ₩111,381 | ₩113,843 | ₩109,683 | ₩112,704 | +1.19% | 36.1만 |
|---|
| 2025.11.20 | ₩121,781 | ₩121,995 | ₩114,482 | ₩115,043 | -5.53% | 25.5만 |
|---|
| 2025.11.19 | ₩121,326 | ₩123,044 | ₩117,996 | ₩119,161 | -1.78% | 23.6만 |
|---|
| 2025.11.18 | ₩122,208 | ₩124,962 | ₩121,221 | ₩123,612 | +1.15% | 66.4만 |
|---|
| 2025.11.17 | ₩125,296 | ₩127,876 | ₩121,453 | ₩122,355 | -2.35% | 28.4만 |
|---|
| 2025.11.14 | ₩127,034 | ₩129,628 | ₩125,377 | ₩125,644 | -1.09% | 18.8만 |
|---|
| 2025.11.13 | ₩136,392 | ₩137,568 | ₩130,363 | ₩130,590 | -4.25% | 26.6만 |
|---|
| 2025.11.12 | ₩139,653 | ₩139,720 | ₩134,360 | ₩135,296 | -3.12% | 13.2만 |
|---|
| 2025.11.11 | ₩139,292 | ₩139,292 | ₩136,766 | ₩136,926 | -1.70% | 6.1만 |
|---|
| 2025.11.10 | ₩141,458 | ₩141,578 | ₩139,506 | ₩141,258 | -0.14% | 37.9만 |
|---|
| 2025.11.07 | ₩133,611 | ₩138,383 | ₩132,502 | ₩138,290 | +3.50% | 10.9만 |
|---|
| 2025.11.06 | ₩137,180 | ₩137,180 | ₩133,678 | ₩134,467 | -1.98% | 8.7만 |
|---|
| 2025.11.05 | ₩136,739 | ₩139,319 | ₩136,191 | ₩138,397 | +1.21% | 16.4만 |
|---|
| 2025.11.04 | ₩138,183 | ₩139,600 | ₩132,609 | ₩134,199 | -2.88% | 24.6만 |
|---|
| 2025.11.03 | ₩143,343 | ₩143,838 | ₩140,362 | ₩142,073 | -0.89% | 10.2만 |
|---|
| 2025.10.31 | ₩146,364 | ₩147,888 | ₩144,760 | ₩146,244 | -0.08% | 12.4만 |
|---|
| 2025.10.30 | ₩144,573 | ₩144,573 | ₩141,592 | ₩141,846 | -1.89% | 11.4만 |
|---|
| 2025.10.29 | ₩151,484 | ₩151,537 | ₩145,502 | ₩147,313 | -2.75% | 19.7만 |
|---|
| 2025.10.28 | ₩153,315 | ₩154,746 | ₩151,270 | ₩151,537 | -1.16% | 9.1만 |
|---|
| 2025.10.27 | ₩153,529 | ₩154,318 | ₩152,647 | ₩153,262 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩148,349 | ₩148,436 | ₩146,270 | ₩147,460 | -0.60% | 8.6만 |
|---|
| 2025.10.23 | ₩145,428 | ₩148,409 | ₩144,947 | ₩146,992 | +1.08% | 12.3만 |
|---|
| 2025.10.22 | ₩144,252 | ₩145,375 | ₩143,303 | ₩143,677 | -0.40% | 23.7만 |
|---|
| 2025.10.21 | ₩144,907 | ₩152,072 | ₩144,252 | ₩149,211 | +2.97% | 39.7만 |
|---|
| 2025.10.20 | ₩148,383 | ₩148,971 | ₩146,538 | ₩147,794 | -0.40% | 35.2만 |
|---|
| 2025.10.17 | ₩140,522 | ₩143,289 | ₩139,359 | ₩141,899 | +0.98% | 38.2만 |
|---|
| 2025.10.16 | ₩148,075 | ₩148,583 | ₩143,390 | ₩144,279 | -2.56% | 35.5만 |
|---|
| 2025.10.15 | ₩148,703 | ₩149,612 | ₩146,752 | ₩148,316 | -0.26% | 31.8만 |
|---|
| 2025.10.14 | ₩147,741 | ₩151,364 | ₩146,613 | ₩150,107 | +1.60% | 16.2만 |
|---|
| 2025.10.13 | ₩152,553 | ₩154,584 | ₩151,778 | ₩154,445 | +1.24% | 23만 |
|---|
| 2025.10.10 | ₩162,793 | ₩163,421 | ₩154,505 | ₩155,387 | -4.55% | 39.5만 |
|---|