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 | ₩110,490 | ₩110,892 | ₩109,566 | ₩109,632 | -0.78% | 1.8만 |
| 2026.10.08 | ₩110,142 | ₩110,155 | ₩107,272 | ₩108,975 | -1.06% | 2만 |
| 2026.10.07 | ₩111,040 | ₩111,415 | ₩110,544 | ₩111,214 | +0.16% | 7.3만 |
| 2026.10.06 | ₩114,955 | ₩115,478 | ₩113,936 | ₩114,204 | -0.65% | 3.9만 |
| 2026.10.05 | ₩114,861 | ₩115,565 | ₩113,494 | ₩114,379 | -0.42% | 1.5만 |
| 2026.10.02 | ₩115,465 | ₩116,122 | ₩112,019 | ₩112,354 | -2.69% | 1.7만 |
| 2026.10.01 | ₩111,241 | ₩113,387 | ₩111,241 | ₩112,837 | +1.43% | 1.7만 |
| 2026.09.30 | ₩113,547 | ₩114,070 | ₩111,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,389 |
| -1.90% |
| 1.5만 |
| 2026.09.29 | ₩112,394 | ₩112,595 | ₩110,490 | ₩111,482 | -0.81% | 1.3만 |
|---|
| 2026.09.28 | ₩111,590 | ₩112,180 | ₩110,316 | ₩111,120 | -0.42% | 2.1만 |
|---|
| 2026.09.25 | ₩112,126 | ₩112,354 | ₩110,906 | ₩111,952 | -0.16% | 6.6만 |
|---|
| 2026.09.24 | ₩111,657 | ₩113,140 | ₩111,315 | ₩112,502 | +0.76% | 4.3만 |
|---|
| 2026.09.23 | ₩114,030 | ₩114,470 | ₩111,844 | ₩112,729 | -1.14% | 3.7만 |
|---|
| 2026.09.22 | ₩114,271 | ₩115,505 | ₩114,271 | ₩114,929 | +0.57% | 3.1만 |
|---|
| 2026.09.21 | ₩113,212 | ₩115,612 | ₩113,172 | ₩115,304 | +1.85% | 5.8만 |
|---|
| 2026.09.18 | ₩104,148 | ₩108,613 | ₩104,148 | ₩108,304 | +3.99% | 15.3만 |
|---|
| 2026.09.17 | ₩101,815 | ₩102,606 | ₩101,332 | ₩102,123 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩100,916 | ₩101,345 | ₩100,098 | ₩101,305 | +0.39% | 4.1만 |
|---|
| 2026.09.15 | ₩102,552 | ₩102,659 | ₩100,569 | ₩101,533 | -0.99% | 5.4만 |
|---|
| 2026.09.14 | ₩103,719 | ₩105,616 | ₩103,719 | ₩105,368 | +1.59% | 2.5만 |
|---|
| 2026.09.11 | ₩103,853 | ₩106,347 | ₩102,592 | ₩103,062 | -0.76% | 3만 |
|---|
| 2026.09.10 | ₩102,525 | ₩103,075 | ₩102,284 | ₩102,807 | +0.27% | 1.7만 |
|---|
| 2026.09.09 | ₩106,119 | ₩106,119 | ₩104,201 | ₩104,335 | -1.68% | 2.7만 |
|---|
| 2026.09.08 | ₩104,362 | ₩105,100 | ₩103,491 | ₩104,604 | +0.23% | 5.6만 |
|---|
| 2026.09.04 | ₩105,797 | ₩106,548 | ₩104,899 | ₩106,494 | +0.66% | 6.9만 |
|---|
| 2026.09.03 | ₩104,604 | ₩109,129 | ₩104,604 | ₩109,122 | +4.32% | 10.3만 |
|---|
| 2026.09.02 | ₩102,418 | ₩103,383 | ₩102,230 | ₩103,129 | +0.69% | 1.9만 |
|---|
| 2026.09.01 | ₩103,759 | ₩104,483 | ₩102,083 | ₩103,035 | -0.70% | 4.3만 |
|---|
| 2026.08.31 | ₩104,107 | ₩105,582 | ₩103,759 | ₩105,180 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩105,703 | ₩106,179 | ₩102,887 | ₩103,450 | -2.13% | 6.6만 |
|---|
| 2026.08.27 | ₩105,797 | ₩107,849 | ₩105,274 | ₩106,615 | +0.77% | 2.9만 |
|---|
| 2026.08.26 | ₩104,172 | ₩104,809 | ₩103,611 | ₩104,697 | +0.50% | 2.2만 |
|---|
| 2026.08.25 | ₩104,912 | ₩106,105 | ₩104,242 | ₩105,287 | +0.36% | 4.9만 |
|---|
| 2026.08.24 | ₩105,381 | ₩106,575 | ₩104,282 | ₩105,060 | -0.31% | 6.2만 |
|---|
| 2026.08.21 | ₩102,887 | ₩103,732 | ₩101,761 | ₩102,807 | -0.08% | 10.4만 |
|---|
| 2026.08.20 | ₩95,968 | ₩97,215 | ₩94,922 | ₩96,947 | +1.02% | 7.7만 |
|---|
| 2026.08.19 | ₩86,636 | ₩92,723 | ₩86,367 | ₩91,315 | +5.40% | 11.8만 |
|---|
| 2026.08.18 | ₩85,348 | ₩86,716 | ₩85,348 | ₩86,180 | +0.97% | 2.8만 |
|---|
| 2026.08.17 | ₩84,530 | ₩86,099 | ₩84,530 | ₩85,751 | +1.44% | 3.9만 |
|---|
| 2026.08.14 | ₩83,525 | ₩84,235 | ₩83,338 | ₩83,900 | +0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩84,705 | ₩85,254 | ₩83,806 | ₩84,450 | -0.30% | 3.4만 |
|---|
| 2026.08.12 | ₩85,228 | ₩85,368 | ₩84,396 | ₩84,517 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩85,523 | ₩85,556 | ₩84,403 | ₩84,664 | -1.00% | 5.9만 |
|---|
| 2026.08.10 | ₩86,488 | ₩86,488 | ₩84,992 | ₩85,308 | -1.36% | 14.2만 |
|---|
| 2026.08.07 | ₩86,851 | ₩86,851 | ₩86,166 | ₩86,622 | -0.26% | 1.7만 |
|---|
| 2026.08.06 | ₩85,563 | ₩86,528 | ₩85,563 | ₩85,885 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩85,422 | ₩86,569 | ₩85,201 | ₩86,475 | +1.23% | 3.7만 |
|---|
| 2026.08.04 | ₩84,825 | ₩85,870 | ₩84,825 | ₩85,670 | +1.00% | 2.4만 |
|---|
| 2026.08.03 | ₩83,578 | ₩85,402 | ₩83,337 | ₩85,161 | +1.89% | 19.5만 |
|---|
| 2026.07.31 | ₩85,013 | ₩85,013 | ₩83,149 | ₩83,873 | -1.34% | 7.3만 |
|---|
| 2026.07.30 | ₩86,341 | ₩86,783 | ₩86,233 | ₩86,367 | +0.03% | 2.4만 |
|---|
| 2026.07.29 | ₩85,509 | ₩86,193 | ₩84,691 | ₩84,718 | -0.93% | 4.4만 |
|---|
| 2026.07.28 | ₩84,383 | ₩85,268 | ₩83,887 | ₩85,120 | +0.87% | 2.4만 |
|---|
| 2026.07.27 | ₩86,501 | ₩87,527 | ₩85,952 | ₩86,569 | +0.08% | 5만 |
|---|
| 2026.07.24 | ₩85,657 | ₩85,764 | ₩84,973 | ₩85,576 | -0.09% | 3.9만 |
|---|
| 2026.07.23 | ₩86,649 | ₩86,823 | ₩86,200 | ₩86,381 | -0.31% | 4.6만 |
|---|
| 2026.07.22 | ₩87,547 | ₩88,338 | ₩87,440 | ₩87,936 | +0.44% | 3.3만 |
|---|
| 2026.07.21 | ₩88,607 | ₩89,250 | ₩88,137 | ₩88,647 | +0.05% | 4.3만 |
|---|
| 2026.07.20 | ₩86,005 | ₩87,547 | ₩85,616 | ₩86,864 | +1.00% | 5.5만 |
|---|
| 2026.07.17 | ₩83,820 | ₩85,791 | ₩83,364 | ₩85,549 | +2.06% | 4.3만 |
|---|
| 2026.07.16 | ₩85,844 | ₩86,488 | ₩85,362 | ₩85,670 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩87,065 | ₩87,299 | ₩86,341 | ₩86,642 | -0.49% | 3.7만 |
|---|
| 2026.07.14 | ₩85,268 | ₩86,515 | ₩84,866 | ₩86,059 | +0.93% | 5만 |
|---|
| 2026.07.13 | ₩83,297 | ₩83,645 | ₩82,358 | ₩82,948 | -0.42% | 6.5만 |
|---|
| 2026.07.10 | ₩85,523 | ₩86,233 | ₩85,026 | ₩85,228 | -0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩83,578 | ₩84,544 | ₩83,471 | ₩84,343 | +0.91% | 2.6만 |
|---|
| 2026.07.08 | ₩82,371 | ₩83,136 | ₩82,023 | ₩83,002 | +0.77% | 4.3만 |
|---|
| 2026.07.07 | ₩84,074 | ₩85,603 | ₩83,526 | ₩85,147 | +1.28% | 5.3만 |
|---|
| 2026.07.06 | ₩81,902 | ₩85,228 | ₩81,902 | ₩84,986 | +3.77% | 5만 |
|---|
| 2026.07.02 | ₩82,278 | ₩82,935 | ₩81,688 | ₩82,009 | -0.33% | 10.8만 |
|---|
| 2026.07.01 | ₩78,416 | ₩80,628 | ₩78,217 | ₩80,012 | +2.03% | 7.2만 |
|---|
| 2026.06.30 | ₩77,933 | ₩78,711 | ₩77,504 | ₩78,309 | +0.48% | 7.5만 |
|---|
| 2026.06.29 | ₩79,837 | ₩80,762 | ₩78,617 | ₩80,521 | +0.86% | 8.8만 |
|---|
| 2026.06.26 | ₩78,443 | ₩80,722 | ₩78,443 | ₩79,596 | +1.47% | 10.2만 |
|---|
| 2026.06.25 | ₩81,567 | ₩81,567 | ₩77,450 | ₩78,992 | -3.16% | 79.9만 |
|---|
| 2026.06.24 | ₩82,385 | ₩82,720 | ₩78,778 | ₩79,851 | -3.08% | 23.7만 |
|---|
| 2026.06.23 | ₩82,720 | ₩83,726 | ₩82,653 | ₩83,163 | +0.53% | 9만 |
|---|
| 2026.06.22 | ₩86,582 | ₩87,427 | ₩85,697 | ₩85,979 | -0.70% | 9.7만 |
|---|
| 2026.06.18 | ₩85,751 | ₩85,804 | ₩83,082 | ₩83,994 | -2.05% | 44.3만 |
|---|
| 2026.06.17 | ₩86,488 | ₩88,070 | ₩85,422 | ₩85,670 | -0.95% | 9.6만 |
|---|
| 2026.06.16 | ₩88,030 | ₩88,338 | ₩87,386 | ₩87,588 | -0.50% | 4만 |
|---|
| 2026.06.15 | ₩89,116 | ₩89,720 | ₩88,432 | ₩88,835 | -0.32% | 8.3만 |
|---|
| 2026.06.12 | ₩84,477 | ₩85,844 | ₩84,088 | ₩84,812 | +0.40% | 7.5만 |
|---|
| 2026.06.11 | ₩83,753 | ₩85,107 | ₩83,069 | ₩84,812 | +1.26% | 7.6만 |
|---|
| 2026.06.10 | ₩82,130 | ₩83,350 | ₩82,130 | ₩82,599 | +0.57% | 6.4만 |
|---|
| 2026.06.09 | ₩83,096 | ₩83,297 | ₩81,191 | ₩82,801 | -0.36% | 16.7만 |
|---|
| 2026.06.08 | ₩84,758 | ₩85,657 | ₩84,450 | ₩84,571 | -0.22% | 8.3만 |
|---|
| 2026.06.05 | ₩82,841 | ₩82,961 | ₩78,885 | ₩80,467 | -2.87% | 28.5만 |
|---|
| 2026.06.04 | ₩84,249 | ₩85,979 | ₩83,900 | ₩84,758 | +0.60% | 17만 |
|---|
| 2026.06.03 | ₩89,036 | ₩89,445 | ₩87,065 | ₩87,199 | -2.06% | 11.3만 |
|---|
| 2026.06.02 | ₩91,959 | ₩92,026 | ₩88,566 | ₩89,653 | -2.51% | 11.8만 |
|---|
| 2026.06.01 | ₩95,687 | ₩95,941 | ₩94,118 | ₩95,338 | -0.36% | 13.9만 |
|---|
| 2026.05.29 | ₩97,390 | ₩98,985 | ₩96,545 | ₩97,926 | +0.55% | 8.8만 |
|---|
| 2026.05.28 | ₩97,403 | ₩98,185 | ₩96,719 | ₩97,872 | +0.48% | 6.8만 |
|---|
| 2026.05.27 | ₩100,179 | ₩100,561 | ₩99,468 | ₩99,991 | -0.19% | 5.7만 |
|---|
| 2026.05.26 | ₩102,405 | ₩104,134 | ₩100,970 | ₩101,265 | -1.11% | 9.4만 |
|---|
| 2026.05.22 | ₩103,088 | ₩103,088 | ₩100,889 | ₩101,104 | -1.93% | 5.6만 |
|---|
| 2026.05.21 | ₩102,981 | ₩104,094 | ₩102,284 | ₩103,638 | +0.64% | 6.7만 |
|---|
| 2026.05.20 | ₩103,008 | ₩103,799 | ₩102,552 | ₩103,585 | +0.56% | 7.1만 |
|---|
| 2026.05.19 | ₩102,110 | ₩102,700 | ₩101,613 | ₩102,378 | +0.26% | 3.5만 |
|---|
| 2026.05.18 | ₩103,048 | ₩103,048 | ₩101,345 | ₩102,485 | -0.55% | 20.9만 |
|---|
| 2026.05.15 | ₩106,762 | ₩106,762 | ₩104,845 | ₩105,509 | -1.17% | 5.6만 |
|---|
| 2026.05.14 | ₩106,588 | ₩109,471 | ₩106,159 | ₩108,653 | +1.94% | 9.2만 |
|---|
| 2026.05.13 | ₩106,400 | ₩107,098 | ₩104,966 | ₩106,186 | -0.20% | 9만 |
|---|
| 2026.05.12 | ₩107,567 | ₩107,902 | ₩106,548 | ₩107,808 | +0.22% | 5.5만 |
|---|
| 2026.05.11 | ₩108,157 | ₩109,619 | ₩107,339 | ₩109,404 | +1.15% | 18.9만 |
|---|
| 2026.05.08 | ₩106,240 | ₩107,245 | ₩106,132 | ₩106,923 | +0.64% | 4.6만 |
|---|
| 2026.05.07 | ₩108,050 | ₩108,063 | ₩106,065 | ₩106,910 | -1.05% | 16.7만 |
|---|
| 2026.05.06 | ₩109,404 | ₩109,498 | ₩108,291 | ₩108,734 | -0.61% | 9.2만 |
|---|
| 2026.05.05 | ₩108,720 | ₩109,055 | ₩108,170 | ₩108,962 | +0.22% | 7만 |
|---|
| 2026.05.04 | ₩105,287 | ₩107,755 | ₩104,885 | ₩106,897 | +1.53% | 12.1만 |
|---|
| 2026.05.01 | ₩104,590 | ₩105,368 | ₩104,389 | ₩104,644 | +0.05% | 6.1만 |
|---|
| 2026.04.30 | ₩101,667 | ₩102,284 | ₩101,573 | ₩101,975 | +0.30% | 3.8만 |
|---|
| 2026.04.29 | ₩102,619 | ₩102,619 | ₩99,991 | ₩100,728 | -1.84% | 14.2만 |
|---|
| 2026.04.28 | ₩101,747 | ₩101,922 | ₩100,956 | ₩101,895 | +0.14% | 4.1만 |
|---|
| 2026.04.27 | ₩103,772 | ₩104,389 | ₩102,136 | ₩102,592 | -1.14% | 8.1만 |
|---|
| 2026.04.24 | ₩104,335 | ₩104,630 | ₩103,404 | ₩103,638 | -0.67% | 6.7만 |
|---|
| 2026.04.23 | ₩103,665 | ₩105,033 | ₩102,800 | ₩103,759 | +0.09% | 7.2만 |
|---|
| 2026.04.22 | ₩104,765 | ₩106,025 | ₩104,597 | ₩105,261 | +0.47% | 5.2만 |
|---|
| 2026.04.21 | ₩101,520 | ₩102,147 | ₩100,004 | ₩100,165 | -1.33% | 4.2만 |
|---|
| 2026.04.20 | ₩100,393 | ₩102,123 | ₩99,910 | ₩101,935 | +1.54% | 5.7만 |
|---|
| 2026.04.17 | ₩102,472 | ₩104,711 | ₩101,922 | ₩103,504 | +1.01% | 31.3만 |
|---|
| 2026.04.16 | ₩100,165 | ₩100,728 | ₩97,658 | ₩100,661 | +0.50% | 5.2만 |
|---|
| 2026.04.15 | ₩99,401 | ₩100,366 | ₩98,275 | ₩100,205 | +0.81% | 4.2만 |
|---|
| 2026.04.14 | ₩99,455 | ₩101,640 | ₩98,744 | ₩99,227 | -0.23% | 15.2만 |
|---|
| 2026.04.13 | ₩95,003 | ₩98,114 | ₩94,574 | ₩97,980 | +3.13% | 6.9만 |
|---|
| 2026.04.10 | ₩96,518 | ₩97,926 | ₩96,116 | ₩97,926 | +1.46% | 10.5만 |
|---|
| 2026.04.09 | ₩94,909 | ₩96,853 | ₩94,265 | ₩96,330 | +1.50% | 5.5만 |
|---|
| 2026.04.08 | ₩96,880 | ₩96,880 | ₩94,359 | ₩95,271 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩91,369 | ₩92,173 | ₩90,430 | ₩92,106 | +0.81% | 7.5만 |
|---|
| 2026.04.06 | ₩92,804 | ₩93,923 | ₩92,375 | ₩93,099 | +0.32% | 12.6만 |
|---|
| 2026.04.02 | ₩88,278 | ₩89,974 | ₩87,702 | ₩89,451 | +1.33% | 12만 |
|---|
| 2026.04.01 | ₩91,543 | ₩92,308 | ₩90,685 | ₩90,980 | -0.62% | 5.2만 |
|---|
| 2026.03.31 | ₩89,143 | ₩91,449 | ₩88,794 | ₩90,471 | +1.49% | 13.9만 |
|---|
| 2026.03.30 | ₩90,511 | ₩90,712 | ₩88,439 | ₩88,727 | -1.97% | 34만 |
|---|
| 2026.03.27 | ₩89,009 | ₩89,009 | ₩87,494 | ₩88,017 | -1.11% | 16.2만 |
|---|
| 2026.03.26 | ₩92,582 | ₩93,179 | ₩90,967 | ₩91,463 | -1.21% | 6.5만 |
|---|
| 2026.03.25 | ₩95,566 | ₩95,861 | ₩94,238 | ₩94,594 | -1.02% | 4.7만 |
|---|
| 2026.03.24 | ₩94,279 | ₩94,399 | ₩92,026 | ₩92,522 | -1.86% | 3.5만 |
|---|
| 2026.03.23 | ₩94,507 | ₩95,713 | ₩93,635 | ₩94,319 | -0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩94,198 | ₩94,198 | ₩92,683 | ₩93,742 | -0.48% | 4.1만 |
|---|
| 2026.03.19 | ₩92,589 | ₩94,165 | ₩91,841 | ₩93,836 | +1.35% | 6만 |
|---|
| 2026.03.18 | ₩96,826 | ₩96,826 | ₩94,761 | ₩94,842 | -2.05% | 8.4만 |
|---|
| 2026.03.17 | ₩98,348 | ₩99,991 | ₩98,140 | ₩99,562 | +1.23% | 6만 |
|---|
| 2026.03.16 | ₩98,757 | ₩99,535 | ₩97,577 | ₩98,798 | +0.04% | 8.8만 |
|---|
| 2026.03.13 | ₩97,564 | ₩98,771 | ₩94,681 | ₩95,070 | -2.56% | 11.8만 |
|---|
| 2026.03.12 | ₩93,943 | ₩94,279 | ₩92,643 | ₩94,104 | +0.17% | 4.1만 |
|---|
| 2026.03.11 | ₩93,796 | ₩95,271 | ₩93,219 | ₩94,386 | +0.63% | 8.1만 |
|---|
| 2026.03.10 | ₩94,721 | ₩95,848 | ₩92,509 | ₩93,581 | -1.20% | 10.7만 |
|---|
| 2026.03.09 | ₩91,785 | ₩92,831 | ₩91,181 | ₩92,214 | +0.47% | 8만 |
|---|
| 2026.03.06 | ₩92,059 | ₩92,200 | ₩90,504 | ₩90,900 | -1.26% | 5.8만 |
|---|
| 2026.03.05 | ₩96,934 | ₩97,188 | ₩94,305 | ₩95,150 | -1.84% | 11.8만 |
|---|
| 2026.03.04 | ₩95,874 | ₩98,918 | ₩95,271 | ₩97,658 | +1.86% | 12.8만 |
|---|
| 2026.03.03 | ₩89,572 | ₩92,129 | ₩88,345 | ₩91,114 | +1.72% | 13.7만 |
|---|
| 2026.03.02 | ₩87,534 | ₩93,447 | ₩87,534 | ₩92,348 | +5.50% | 23.4만 |
|---|
| 2026.02.27 | ₩88,365 | ₩88,566 | ₩87,024 | ₩87,614 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩91,007 | ₩91,101 | ₩88,955 | ₩90,055 | -1.05% | 37만 |
|---|
| 2026.02.25 | ₩88,888 | ₩92,831 | ₩88,432 | ₩92,442 | +4.00% | 10.1만 |
|---|
| 2026.02.24 | ₩84,168 | ₩86,300 | ₩83,860 | ₩86,126 | +2.33% | 10.7만 |
|---|
| 2026.02.23 | ₩88,231 | ₩88,369 | ₩85,321 | ₩86,059 | -2.46% | 9.6만 |
|---|
| 2026.02.20 | ₩89,425 | ₩90,819 | ₩89,143 | ₩90,430 | +1.12% | 10.2만 |
|---|
| 2026.02.19 | ₩88,030 | ₩89,653 | ₩87,668 | ₩89,599 | +1.78% | 7.5만 |
|---|
| 2026.02.18 | ₩89,559 | ₩91,208 | ₩87,909 | ₩88,432 | -1.26% | 8.5만 |
|---|
| 2026.02.17 | ₩90,846 | ₩90,953 | ₩88,928 | ₩90,471 | -0.41% | 9.3만 |
|---|
| 2026.02.13 | ₩89,894 | ₩92,723 | ₩89,264 | ₩91,865 | +2.19% | 17.9만 |
|---|
| 2026.02.12 | ₩90,766 | ₩91,007 | ₩86,904 | ₩87,226 | -3.90% | 26.3만 |
|---|
| 2026.02.11 | ₩90,846 | ₩90,967 | ₩87,829 | ₩90,189 | -0.72% | 20.1만 |
|---|
| 2026.02.10 | ₩92,428 | ₩93,380 | ₩90,645 | ₩91,825 | -0.65% | 14.5만 |
|---|
| 2026.02.09 | ₩92,093 | ₩95,003 | ₩91,597 | ₩94,520 | +2.64% | 12.8만 |
|---|
| 2026.02.06 | ₩89,532 | ₩95,472 | ₩89,532 | ₩93,488 | +4.42% | 31.3만 |
|---|
| 2026.02.05 | ₩93,501 | ₩94,413 | ₩83,143 | ₩85,026 | -9.06% | 53.7만 |
|---|
| 2026.02.04 | ₩100,380 | ₩100,795 | ₩96,210 | ₩97,939 | -2.43% | 25.4만 |
|---|
| 2026.02.03 | ₩104,671 | ₩104,751 | ₩97,376 | ₩102,056 | -2.50% | 38.6만 |
|---|
| 2026.02.02 | ₩104,228 | ₩105,985 | ₩103,638 | ₩104,161 | -0.06% | 58.9만 |
|---|
| 2026.01.30 | ₩110,597 | ₩112,864 | ₩109,228 | ₩111,885 | +1.16% | 26.9만 |
|---|
| 2026.01.29 | ₩117,047 | ₩117,235 | ₩111,107 | ₩112,233 | -4.11% | 25.4만 |
|---|
| 2026.01.28 | ₩120,011 | ₩120,721 | ₩118,696 | ₩118,911 | -0.92% | 7.9만 |
|---|
| 2026.01.27 | ₩117,825 | ₩119,400 | ₩116,484 | ₩119,313 | +1.26% | 7.4만 |
|---|
| 2026.01.26 | ₩117,007 | ₩118,562 | ₩116,229 | ₩116,913 | -0.08% | 10.9만 |
|---|
| 2026.01.23 | ₩119,608 | ₩121,740 | ₩118,401 | ₩119,488 | -0.10% | 9.4만 |
|---|
| 2026.01.22 | ₩119,461 | ₩120,051 | ₩118,147 | ₩119,340 | -0.10% | 10.4만 |
|---|
| 2026.01.21 | ₩119,514 | ₩120,721 | ₩116,430 | ₩120,373 | +0.72% | 15.2만 |
|---|
| 2026.01.20 | ₩121,418 | ₩121,921 | ₩119,099 | ₩119,702 | -1.41% | 13.1만 |
|---|
| 2026.01.16 | ₩127,962 | ₩128,043 | ₩125,964 | ₩127,654 | -0.24% | 39.5만 |
|---|
| 2026.01.15 | ₩129,383 | ₩129,571 | ₩126,999 | ₩127,265 | -1.64% | 12.8만 |
|---|
| 2026.01.14 | ₩127,801 | ₩130,872 | ₩127,466 | ₩130,557 | +2.16% | 15.4만 |
|---|
| 2026.01.13 | ₩123,323 | ₩126,326 | ₩122,987 | ₩126,125 | +2.27% | 15.5만 |
|---|
| 2026.01.12 | ₩120,480 | ₩123,309 | ₩120,480 | ₩122,169 | +1.40% | 10.5만 |
|---|
| 2026.01.09 | ₩120,889 | ₩122,719 | ₩119,997 | ₩120,466 | -0.35% | 5.4만 |
|---|
| 2026.01.08 | ₩119,649 | ₩122,022 | ₩119,286 | ₩121,298 | +1.38% | 6.9만 |
|---|
| 2026.01.07 | ₩122,149 | ₩122,759 | ₩121,003 | ₩121,465 | -0.56% | 5.9만 |
|---|
| 2026.01.06 | ₩126,018 | ₩126,071 | ₩121,848 | ₩123,477 | -2.02% | 31만 |
|---|
| 2026.01.05 | ₩123,819 | ₩126,612 | ₩123,403 | ₩125,924 | +1.70% | 28.2만 |
|---|
| 2026.01.02 | ₩118,643 | ₩121,620 | ₩118,174 | ₩119,903 | +1.06% | 33.9만 |
|---|
| 2025.12.31 | ₩118,710 | ₩118,764 | ₩116,383 | ₩116,886 | -1.54% | 38.1만 |
|---|
| 2025.12.30 | ₩117,718 | ₩119,434 | ₩117,275 | ₩117,315 | -0.34% | 20.5만 |
|---|
| 2025.12.29 | ₩116,926 | ₩117,677 | ₩116,202 | ₩116,296 | -0.54% | 8만 |
|---|
| 2025.12.26 | ₩118,824 | ₩118,824 | ₩115,693 | ₩116,846 | -1.66% | 10.5만 |
|---|
| 2025.12.24 | ₩116,484 | ₩116,873 | ₩115,411 | ₩116,538 | +0.05% | 4.9만 |
|---|
| 2025.12.23 | ₩116,926 | ₩117,785 | ₩115,679 | ₩117,061 | +0.11% | 13.2만 |
|---|
| 2025.12.22 | ₩120,306 | ₩120,681 | ₩117,436 | ₩117,972 | -1.94% | 10.5만 |
|---|
| 2025.12.19 | ₩117,584 | ₩119,260 | ₩116,001 | ₩117,503 | -0.07% | 14.1만 |
|---|
| 2025.12.18 | ₩118,160 | ₩119,300 | ₩112,770 | ₩113,038 | -4.33% | 13.5만 |
|---|
| 2025.12.17 | ₩117,235 | ₩120,728 | ₩113,964 | ₩114,741 | -2.13% | 20.2만 |
|---|
| 2025.12.16 | ₩116,082 | ₩117,691 | ₩116,082 | ₩117,061 | +0.84% | 9.3만 |
|---|
| 2025.12.15 | ₩119,434 | ₩120,037 | ₩113,883 | ₩114,607 | -4.04% | 13.9만 |
|---|
| 2025.12.12 | ₩123,121 | ₩123,832 | ₩119,702 | ₩120,614 | -2.04% | 4.7만 |
|---|
| 2025.12.11 | ₩120,547 | ₩122,733 | ₩119,407 | ₩122,733 | +1.81% | 7.2만 |
|---|
| 2025.12.10 | ₩122,947 | ₩126,232 | ₩122,404 | ₩123,671 | +0.59% | 9.7만 |
|---|
| 2025.12.09 | ₩120,614 | ₩126,487 | ₩120,386 | ₩124,489 | +3.21% | 13.5만 |
|---|
| 2025.12.08 | ₩122,049 | ₩122,330 | ₩119,917 | ₩121,378 | -0.55% | 6만 |
|---|
| 2025.12.05 | ₩120,922 | ₩122,236 | ₩117,852 | ₩119,447 | -1.22% | 9.8만 |
|---|
| 2025.12.04 | ₩124,087 | ₩124,556 | ₩121,492 | ₩123,658 | -0.35% | 6.7만 |
|---|
| 2025.12.03 | ₩123,819 | ₩125,200 | ₩122,706 | ₩124,288 | +0.38% | 9.2만 |
|---|
| 2025.12.02 | ₩118,589 | ₩123,363 | ₩118,200 | ₩121,740 | +2.66% | 16.5만 |
|---|
| 2025.12.01 | ₩115,237 | ₩115,827 | ₩112,126 | ₩114,352 | -0.77% | 12.9만 |
|---|
| 2025.11.28 | ₩124,382 | ₩124,382 | ₩120,681 | ₩121,231 | -2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩116,900 | ₩120,708 | ₩116,055 | ₩120,171 | +2.80% | 13.4만 |
|---|
| 2025.11.25 | ₩116,538 | ₩117,664 | ₩115,116 | ₩116,752 | +0.18% | 17.7만 |
|---|
| 2025.11.24 | ₩114,848 | ₩119,233 | ₩113,856 | ₩119,126 | +3.72% | 17.5만 |
|---|
| 2025.11.21 | ₩111,724 | ₩114,194 | ₩110,021 | ₩113,051 | +1.19% | 36.1만 |
|---|
| 2025.11.20 | ₩122,156 | ₩122,371 | ₩114,835 | ₩115,398 | -5.53% | 25.5만 |
|---|
| 2025.11.19 | ₩121,700 | ₩123,423 | ₩118,360 | ₩119,528 | -1.78% | 23.6만 |
|---|
| 2025.11.18 | ₩122,585 | ₩125,347 | ₩121,594 | ₩123,993 | +1.15% | 66.4만 |
|---|
| 2025.11.17 | ₩125,683 | ₩128,270 | ₩121,827 | ₩122,733 | -2.35% | 28.4만 |
|---|
| 2025.11.14 | ₩127,426 | ₩130,027 | ₩125,763 | ₩126,031 | -1.09% | 18.8만 |
|---|
| 2025.11.13 | ₩136,812 | ₩137,992 | ₩130,765 | ₩130,993 | -4.25% | 26.6만 |
|---|
| 2025.11.12 | ₩140,084 | ₩140,151 | ₩134,774 | ₩135,712 | -3.12% | 13.2만 |
|---|
| 2025.11.11 | ₩139,722 | ₩139,722 | ₩137,187 | ₩137,348 | -1.70% | 6.1만 |
|---|
| 2025.11.10 | ₩141,894 | ₩142,015 | ₩139,936 | ₩141,693 | -0.14% | 37.9만 |
|---|
| 2025.11.07 | ₩134,023 | ₩138,810 | ₩132,910 | ₩138,716 | +3.50% | 10.9만 |
|---|
| 2025.11.06 | ₩137,603 | ₩137,603 | ₩134,090 | ₩134,881 | -1.98% | 8.7만 |
|---|
| 2025.11.05 | ₩137,161 | ₩139,749 | ₩136,611 | ₩138,823 | +1.21% | 16.4만 |
|---|
| 2025.11.04 | ₩138,609 | ₩140,030 | ₩133,017 | ₩134,613 | -2.88% | 24.6만 |
|---|
| 2025.11.03 | ₩143,785 | ₩144,281 | ₩140,795 | ₩142,511 | -0.89% | 10.2만 |
|---|
| 2025.10.31 | ₩146,815 | ₩148,344 | ₩145,206 | ₩146,694 | -0.08% | 12.4만 |
|---|
| 2025.10.30 | ₩145,018 | ₩145,018 | ₩142,028 | ₩142,283 | -1.89% | 11.4만 |
|---|
| 2025.10.29 | ₩151,951 | ₩152,004 | ₩145,950 | ₩147,767 | -2.75% | 19.7만 |
|---|
| 2025.10.28 | ₩153,788 | ₩155,223 | ₩151,736 | ₩152,004 | -1.16% | 9.1만 |
|---|
| 2025.10.27 | ₩154,002 | ₩154,793 | ₩153,117 | ₩153,734 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩148,806 | ₩148,894 | ₩146,721 | ₩147,915 | -0.60% | 8.6만 |
|---|
| 2025.10.23 | ₩145,877 | ₩148,867 | ₩145,394 | ₩147,445 | +1.08% | 12.3만 |
|---|
| 2025.10.22 | ₩144,697 | ₩145,823 | ₩143,744 | ₩144,120 | -0.40% | 23.7만 |
|---|
| 2025.10.21 | ₩145,354 | ₩152,541 | ₩144,697 | ₩149,671 | +2.97% | 39.7만 |
|---|
| 2025.10.20 | ₩148,840 | ₩149,430 | ₩146,989 | ₩148,250 | -0.40% | 35.2만 |
|---|
| 2025.10.17 | ₩140,955 | ₩143,731 | ₩139,789 | ₩142,337 | +0.98% | 38.2만 |
|---|
| 2025.10.16 | ₩148,531 | ₩149,041 | ₩143,832 | ₩144,723 | -2.56% | 35.5만 |
|---|
| 2025.10.15 | ₩149,162 | ₩150,074 | ₩147,204 | ₩148,773 | -0.26% | 31.8만 |
|---|
| 2025.10.14 | ₩148,196 | ₩151,830 | ₩147,065 | ₩150,570 | +1.60% | 16.2만 |
|---|
| 2025.10.13 | ₩153,024 | ₩155,060 | ₩152,246 | ₩154,921 | +1.24% | 23만 |
|---|
| 2025.10.10 | ₩163,295 | ₩163,925 | ₩154,981 | ₩155,866 | -4.55% | 39.5만 |
|---|