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 | ₩109,994 | ₩110,395 | ₩109,074 | ₩109,140 | -0.78% | 1.8만 |
| 2026.10.08 | ₩109,647 | ₩109,660 | ₩106,790 | ₩108,486 | -1.06% | 2만 |
| 2026.10.07 | ₩110,541 | ₩110,915 | ₩110,048 | ₩110,715 | +0.16% | 7.3만 |
| 2026.10.06 | ₩114,439 | ₩114,960 | ₩113,425 | ₩113,692 | -0.65% | 3.9만 |
| 2026.10.05 | ₩114,346 | ₩115,047 | ₩112,984 | ₩113,865 | -0.42% | 1.5만 |
| 2026.10.02 | ₩114,947 | ₩115,601 | ₩111,516 | ₩111,850 | -2.69% | 1.7만 |
| 2026.10.01 | ₩110,742 | ₩112,877 | ₩110,742 | ₩112,330 | +1.43% | 1.7만 |
| 2026.09.30 | ₩113,038 | ₩113,558 | ₩110,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,888 |
| -1.90% |
| 1.5만 |
| 2026.09.29 | ₩111,890 | ₩112,090 | ₩109,994 | ₩110,982 | -0.81% | 1.3만 |
|---|
| 2026.09.28 | ₩111,089 | ₩111,676 | ₩109,821 | ₩110,622 | -0.42% | 2.1만 |
|---|
| 2026.09.25 | ₩111,623 | ₩111,850 | ₩110,408 | ₩111,449 | -0.16% | 6.6만 |
|---|
| 2026.09.24 | ₩111,155 | ₩112,632 | ₩110,815 | ₩111,996 | +0.76% | 4.3만 |
|---|
| 2026.09.23 | ₩113,518 | ₩113,956 | ₩111,342 | ₩112,223 | -1.14% | 3.7만 |
|---|
| 2026.09.22 | ₩113,758 | ₩114,987 | ₩113,758 | ₩114,413 | +0.57% | 3.1만 |
|---|
| 2026.09.21 | ₩112,704 | ₩115,093 | ₩112,664 | ₩114,786 | +1.85% | 5.8만 |
|---|
| 2026.09.18 | ₩103,680 | ₩108,125 | ₩103,680 | ₩107,818 | +3.99% | 15.3만 |
|---|
| 2026.09.17 | ₩101,357 | ₩102,145 | ₩100,877 | ₩101,664 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩100,463 | ₩100,890 | ₩99,649 | ₩100,850 | +0.39% | 4.1만 |
|---|
| 2026.09.15 | ₩102,092 | ₩102,198 | ₩100,117 | ₩101,077 | -0.99% | 5.4만 |
|---|
| 2026.09.14 | ₩103,253 | ₩105,142 | ₩103,253 | ₩104,895 | +1.59% | 2.5만 |
|---|
| 2026.09.11 | ₩103,386 | ₩105,869 | ₩102,132 | ₩102,599 | -0.76% | 3만 |
|---|
| 2026.09.10 | ₩102,065 | ₩102,612 | ₩101,825 | ₩102,345 | +0.27% | 1.7만 |
|---|
| 2026.09.09 | ₩105,642 | ₩105,642 | ₩103,734 | ₩103,867 | -1.68% | 2.7만 |
|---|
| 2026.09.08 | ₩103,894 | ₩104,628 | ₩103,026 | ₩104,134 | +0.23% | 5.6만 |
|---|
| 2026.09.04 | ₩105,322 | ₩106,070 | ₩104,428 | ₩106,016 | +0.66% | 6.9만 |
|---|
| 2026.09.03 | ₩104,134 | ₩108,639 | ₩104,134 | ₩108,633 | +4.32% | 10.3만 |
|---|
| 2026.09.02 | ₩101,958 | ₩102,919 | ₩101,771 | ₩102,666 | +0.69% | 1.9만 |
|---|
| 2026.09.01 | ₩103,293 | ₩104,014 | ₩101,624 | ₩102,572 | -0.70% | 4.3만 |
|---|
| 2026.08.31 | ₩103,640 | ₩105,108 | ₩103,293 | ₩104,708 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩105,229 | ₩105,702 | ₩102,425 | ₩102,986 | -2.13% | 6.6만 |
|---|
| 2026.08.27 | ₩105,322 | ₩107,364 | ₩104,801 | ₩106,136 | +0.77% | 2.9만 |
|---|
| 2026.08.26 | ₩103,704 | ₩104,338 | ₩103,146 | ₩104,227 | +0.50% | 2.2만 |
|---|
| 2026.08.25 | ₩104,441 | ₩105,629 | ₩103,774 | ₩104,815 | +0.36% | 4.9만 |
|---|
| 2026.08.24 | ₩104,908 | ₩106,096 | ₩103,814 | ₩104,588 | -0.31% | 6.2만 |
|---|
| 2026.08.21 | ₩102,425 | ₩103,266 | ₩101,304 | ₩102,345 | -0.08% | 10.4만 |
|---|
| 2026.08.20 | ₩95,537 | ₩96,779 | ₩94,496 | ₩96,512 | +1.02% | 7.7만 |
|---|
| 2026.08.19 | ₩86,247 | ₩92,307 | ₩85,980 | ₩90,905 | +5.40% | 11.8만 |
|---|
| 2026.08.18 | ₩84,965 | ₩86,327 | ₩84,965 | ₩85,793 | +0.97% | 2.8만 |
|---|
| 2026.08.17 | ₩84,151 | ₩85,713 | ₩84,151 | ₩85,366 | +1.44% | 3.9만 |
|---|
| 2026.08.14 | ₩83,150 | ₩83,857 | ₩82,964 | ₩83,523 | +0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩84,324 | ₩84,872 | ₩83,430 | ₩84,071 | -0.30% | 3.4만 |
|---|
| 2026.08.12 | ₩84,845 | ₩84,985 | ₩84,017 | ₩84,137 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩85,139 | ₩85,172 | ₩84,024 | ₩84,284 | -1.00% | 5.9만 |
|---|
| 2026.08.10 | ₩86,100 | ₩86,100 | ₩84,610 | ₩84,925 | -1.36% | 14.2만 |
|---|
| 2026.08.07 | ₩86,462 | ₩86,462 | ₩85,779 | ₩86,233 | -0.26% | 1.7만 |
|---|
| 2026.08.06 | ₩85,179 | ₩86,140 | ₩85,179 | ₩85,499 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩85,039 | ₩86,180 | ₩84,818 | ₩86,086 | +1.23% | 3.7만 |
|---|
| 2026.08.04 | ₩84,445 | ₩85,484 | ₩84,445 | ₩85,285 | +1.00% | 2.4만 |
|---|
| 2026.08.03 | ₩83,203 | ₩85,019 | ₩82,963 | ₩84,778 | +1.89% | 19.5만 |
|---|
| 2026.07.31 | ₩84,631 | ₩84,631 | ₩82,776 | ₩83,497 | -1.34% | 7.3만 |
|---|
| 2026.07.30 | ₩85,953 | ₩86,393 | ₩85,846 | ₩85,980 | +0.03% | 2.4만 |
|---|
| 2026.07.29 | ₩85,125 | ₩85,806 | ₩84,311 | ₩84,338 | -0.93% | 4.4만 |
|---|
| 2026.07.28 | ₩84,004 | ₩84,885 | ₩83,510 | ₩84,738 | +0.87% | 2.4만 |
|---|
| 2026.07.27 | ₩86,113 | ₩87,134 | ₩85,566 | ₩86,180 | +0.08% | 5만 |
|---|
| 2026.07.24 | ₩85,272 | ₩85,379 | ₩84,591 | ₩85,192 | -0.09% | 3.9만 |
|---|
| 2026.07.23 | ₩86,260 | ₩86,433 | ₩85,813 | ₩85,993 | -0.31% | 4.6만 |
|---|
| 2026.07.22 | ₩87,154 | ₩87,942 | ₩87,048 | ₩87,541 | +0.44% | 3.3만 |
|---|
| 2026.07.21 | ₩88,209 | ₩88,850 | ₩87,742 | ₩88,249 | +0.05% | 4.3만 |
|---|
| 2026.07.20 | ₩85,619 | ₩87,154 | ₩85,232 | ₩86,474 | +1.00% | 5.5만 |
|---|
| 2026.07.17 | ₩83,443 | ₩85,406 | ₩82,989 | ₩85,165 | +2.06% | 4.3만 |
|---|
| 2026.07.16 | ₩85,459 | ₩86,100 | ₩84,978 | ₩85,285 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩86,674 | ₩86,907 | ₩85,953 | ₩86,253 | -0.49% | 3.7만 |
|---|
| 2026.07.14 | ₩84,885 | ₩86,126 | ₩84,485 | ₩85,673 | +0.93% | 5만 |
|---|
| 2026.07.13 | ₩82,923 | ₩83,270 | ₩81,988 | ₩82,576 | -0.42% | 6.5만 |
|---|
| 2026.07.10 | ₩85,139 | ₩85,846 | ₩84,645 | ₩84,845 | -0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩83,203 | ₩84,164 | ₩83,096 | ₩83,964 | +0.91% | 2.6만 |
|---|
| 2026.07.08 | ₩82,002 | ₩82,763 | ₩81,655 | ₩82,629 | +0.77% | 4.3만 |
|---|
| 2026.07.07 | ₩83,697 | ₩85,219 | ₩83,151 | ₩84,765 | +1.28% | 5.3만 |
|---|
| 2026.07.06 | ₩81,534 | ₩84,845 | ₩81,534 | ₩84,605 | +3.77% | 5만 |
|---|
| 2026.07.02 | ₩81,908 | ₩82,562 | ₩81,321 | ₩81,641 | -0.33% | 10.8만 |
|---|
| 2026.07.01 | ₩78,064 | ₩80,266 | ₩77,866 | ₩79,652 | +2.03% | 7.2만 |
|---|
| 2026.06.30 | ₩77,583 | ₩78,357 | ₩77,156 | ₩77,957 | +0.48% | 7.5만 |
|---|
| 2026.06.29 | ₩79,479 | ₩80,400 | ₩78,264 | ₩80,160 | +0.86% | 8.8만 |
|---|
| 2026.06.26 | ₩78,090 | ₩80,360 | ₩78,090 | ₩79,238 | +1.47% | 10.2만 |
|---|
| 2026.06.25 | ₩81,201 | ₩81,201 | ₩77,103 | ₩78,638 | -3.16% | 79.9만 |
|---|
| 2026.06.24 | ₩82,015 | ₩82,349 | ₩78,424 | ₩79,492 | -3.08% | 23.7만 |
|---|
| 2026.06.23 | ₩82,349 | ₩83,350 | ₩82,282 | ₩82,789 | +0.53% | 9만 |
|---|
| 2026.06.22 | ₩86,193 | ₩87,034 | ₩85,312 | ₩85,593 | -0.70% | 9.7만 |
|---|
| 2026.06.18 | ₩85,366 | ₩85,419 | ₩82,709 | ₩83,617 | -2.05% | 44.3만 |
|---|
| 2026.06.17 | ₩86,100 | ₩87,675 | ₩85,039 | ₩85,285 | -0.95% | 9.6만 |
|---|
| 2026.06.16 | ₩87,635 | ₩87,942 | ₩86,994 | ₩87,194 | -0.50% | 4만 |
|---|
| 2026.06.15 | ₩88,716 | ₩89,317 | ₩88,035 | ₩88,436 | -0.32% | 8.3만 |
|---|
| 2026.06.12 | ₩84,097 | ₩85,459 | ₩83,710 | ₩84,431 | +0.40% | 7.5만 |
|---|
| 2026.06.11 | ₩83,377 | ₩84,725 | ₩82,696 | ₩84,431 | +1.26% | 7.6만 |
|---|
| 2026.06.10 | ₩81,761 | ₩82,976 | ₩81,761 | ₩82,229 | +0.57% | 6.4만 |
|---|
| 2026.06.09 | ₩82,723 | ₩82,923 | ₩80,827 | ₩82,429 | -0.36% | 16.7만 |
|---|
| 2026.06.08 | ₩84,378 | ₩85,272 | ₩84,071 | ₩84,191 | -0.22% | 8.3만 |
|---|
| 2026.06.05 | ₩82,469 | ₩82,589 | ₩78,531 | ₩80,106 | -2.87% | 28.5만 |
|---|
| 2026.06.04 | ₩83,871 | ₩85,593 | ₩83,523 | ₩84,378 | +0.60% | 17만 |
|---|
| 2026.06.03 | ₩88,636 | ₩89,043 | ₩86,674 | ₩86,807 | -2.06% | 11.3만 |
|---|
| 2026.06.02 | ₩91,546 | ₩91,613 | ₩88,169 | ₩89,250 | -2.51% | 11.8만 |
|---|
| 2026.06.01 | ₩95,257 | ₩95,511 | ₩93,695 | ₩94,910 | -0.36% | 13.9만 |
|---|
| 2026.05.29 | ₩96,952 | ₩98,541 | ₩96,111 | ₩97,486 | +0.55% | 8.8만 |
|---|
| 2026.05.28 | ₩96,966 | ₩97,744 | ₩96,285 | ₩97,433 | +0.48% | 6.8만 |
|---|
| 2026.05.27 | ₩99,729 | ₩100,109 | ₩99,021 | ₩99,542 | -0.19% | 5.7만 |
|---|
| 2026.05.26 | ₩101,945 | ₩103,667 | ₩100,516 | ₩100,810 | -1.11% | 9.4만 |
|---|
| 2026.05.22 | ₩102,626 | ₩102,626 | ₩100,436 | ₩100,650 | -1.93% | 5.6만 |
|---|
| 2026.05.21 | ₩102,519 | ₩103,627 | ₩101,825 | ₩103,173 | +0.64% | 6.7만 |
|---|
| 2026.05.20 | ₩102,545 | ₩103,333 | ₩102,092 | ₩103,119 | +0.56% | 7.1만 |
|---|
| 2026.05.19 | ₩101,651 | ₩102,238 | ₩101,157 | ₩101,918 | +0.26% | 3.5만 |
|---|
| 2026.05.18 | ₩102,586 | ₩102,586 | ₩100,890 | ₩102,025 | -0.55% | 20.9만 |
|---|
| 2026.05.15 | ₩106,283 | ₩106,283 | ₩104,374 | ₩105,035 | -1.17% | 5.6만 |
|---|
| 2026.05.14 | ₩106,110 | ₩108,980 | ₩105,682 | ₩108,165 | +1.94% | 9.2만 |
|---|
| 2026.05.13 | ₩105,923 | ₩106,617 | ₩104,494 | ₩105,709 | -0.20% | 9만 |
|---|
| 2026.05.12 | ₩107,084 | ₩107,418 | ₩106,070 | ₩107,324 | +0.22% | 5.5만 |
|---|
| 2026.05.11 | ₩107,671 | ₩109,126 | ₩106,857 | ₩108,913 | +1.15% | 18.9만 |
|---|
| 2026.05.08 | ₩105,763 | ₩106,764 | ₩105,656 | ₩106,443 | +0.64% | 4.6만 |
|---|
| 2026.05.07 | ₩107,565 | ₩107,578 | ₩105,589 | ₩106,430 | -1.05% | 16.7만 |
|---|
| 2026.05.06 | ₩108,913 | ₩109,006 | ₩107,805 | ₩108,245 | -0.61% | 9.2만 |
|---|
| 2026.05.05 | ₩108,232 | ₩108,566 | ₩107,685 | ₩108,472 | +0.22% | 7만 |
|---|
| 2026.05.04 | ₩104,815 | ₩107,271 | ₩104,414 | ₩106,417 | +1.53% | 12.1만 |
|---|
| 2026.05.01 | ₩104,121 | ₩104,895 | ₩103,920 | ₩104,174 | +0.05% | 6.1만 |
|---|
| 2026.04.30 | ₩101,211 | ₩101,825 | ₩101,117 | ₩101,518 | +0.30% | 3.8만 |
|---|
| 2026.04.29 | ₩102,158 | ₩102,158 | ₩99,542 | ₩100,276 | -1.84% | 14.2만 |
|---|
| 2026.04.28 | ₩101,291 | ₩101,464 | ₩100,503 | ₩101,438 | +0.14% | 4.1만 |
|---|
| 2026.04.27 | ₩103,306 | ₩103,920 | ₩101,678 | ₩102,132 | -1.14% | 8.1만 |
|---|
| 2026.04.24 | ₩103,867 | ₩104,161 | ₩102,939 | ₩103,173 | -0.67% | 6.7만 |
|---|
| 2026.04.23 | ₩103,200 | ₩104,561 | ₩102,339 | ₩103,293 | +0.09% | 7.2만 |
|---|
| 2026.04.22 | ₩104,294 | ₩105,549 | ₩104,127 | ₩104,788 | +0.47% | 5.2만 |
|---|
| 2026.04.21 | ₩101,064 | ₩101,688 | ₩99,555 | ₩99,716 | -1.33% | 4.2만 |
|---|
| 2026.04.20 | ₩99,942 | ₩101,664 | ₩99,462 | ₩101,478 | +1.54% | 5.7만 |
|---|
| 2026.04.17 | ₩102,012 | ₩104,241 | ₩101,464 | ₩103,039 | +1.01% | 31.3만 |
|---|
| 2026.04.16 | ₩99,716 | ₩100,276 | ₩97,219 | ₩100,209 | +0.50% | 5.2만 |
|---|
| 2026.04.15 | ₩98,955 | ₩99,916 | ₩97,833 | ₩99,756 | +0.81% | 4.2만 |
|---|
| 2026.04.14 | ₩99,008 | ₩101,184 | ₩98,301 | ₩98,781 | -0.23% | 15.2만 |
|---|
| 2026.04.13 | ₩94,576 | ₩97,673 | ₩94,149 | ₩97,540 | +3.13% | 6.9만 |
|---|
| 2026.04.10 | ₩96,085 | ₩97,486 | ₩95,684 | ₩97,486 | +1.46% | 10.5만 |
|---|
| 2026.04.09 | ₩94,483 | ₩96,418 | ₩93,842 | ₩95,898 | +1.50% | 5.5만 |
|---|
| 2026.04.08 | ₩96,445 | ₩96,445 | ₩93,936 | ₩94,843 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩90,959 | ₩91,760 | ₩90,024 | ₩91,693 | +0.81% | 7.5만 |
|---|
| 2026.04.06 | ₩92,387 | ₩93,502 | ₩91,960 | ₩92,681 | +0.32% | 12.6만 |
|---|
| 2026.04.02 | ₩87,882 | ₩89,570 | ₩87,308 | ₩89,050 | +1.33% | 12만 |
|---|
| 2026.04.01 | ₩91,132 | ₩91,893 | ₩90,278 | ₩90,572 | -0.62% | 5.2만 |
|---|
| 2026.03.31 | ₩88,743 | ₩91,039 | ₩88,396 | ₩90,064 | +1.49% | 13.9만 |
|---|
| 2026.03.30 | ₩90,104 | ₩90,305 | ₩88,042 | ₩88,329 | -1.97% | 34만 |
|---|
| 2026.03.27 | ₩88,609 | ₩88,609 | ₩87,101 | ₩87,622 | -1.11% | 16.2만 |
|---|
| 2026.03.26 | ₩92,167 | ₩92,761 | ₩90,558 | ₩91,052 | -1.21% | 6.5만 |
|---|
| 2026.03.25 | ₩95,137 | ₩95,431 | ₩93,815 | ₩94,169 | -1.02% | 4.7만 |
|---|
| 2026.03.24 | ₩93,855 | ₩93,976 | ₩91,613 | ₩92,107 | -1.86% | 3.5만 |
|---|
| 2026.03.23 | ₩94,082 | ₩95,284 | ₩93,215 | ₩93,895 | -0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩93,775 | ₩93,775 | ₩92,267 | ₩93,321 | -0.48% | 4.1만 |
|---|
| 2026.03.19 | ₩92,173 | ₩93,742 | ₩91,429 | ₩93,415 | +1.35% | 6만 |
|---|
| 2026.03.18 | ₩96,392 | ₩96,392 | ₩94,336 | ₩94,416 | -2.05% | 8.4만 |
|---|
| 2026.03.17 | ₩97,907 | ₩99,542 | ₩97,700 | ₩99,115 | +1.23% | 6만 |
|---|
| 2026.03.16 | ₩98,314 | ₩99,088 | ₩97,139 | ₩98,354 | +0.04% | 8.8만 |
|---|
| 2026.03.13 | ₩97,126 | ₩98,327 | ₩94,256 | ₩94,643 | -2.56% | 11.8만 |
|---|
| 2026.03.12 | ₩93,522 | ₩93,855 | ₩92,227 | ₩93,682 | +0.17% | 4.1만 |
|---|
| 2026.03.11 | ₩93,375 | ₩94,843 | ₩92,801 | ₩93,962 | +0.63% | 8.1만 |
|---|
| 2026.03.10 | ₩94,296 | ₩95,417 | ₩92,093 | ₩93,161 | -1.20% | 10.7만 |
|---|
| 2026.03.09 | ₩91,373 | ₩92,414 | ₩90,772 | ₩91,800 | +0.47% | 8만 |
|---|
| 2026.03.06 | ₩91,646 | ₩91,786 | ₩90,098 | ₩90,492 | -1.26% | 5.8만 |
|---|
| 2026.03.05 | ₩96,498 | ₩96,752 | ₩93,882 | ₩94,723 | -1.84% | 11.8만 |
|---|
| 2026.03.04 | ₩95,444 | ₩98,474 | ₩94,843 | ₩97,219 | +1.86% | 12.8만 |
|---|
| 2026.03.03 | ₩89,170 | ₩91,716 | ₩87,949 | ₩90,705 | +1.72% | 13.7만 |
|---|
| 2026.03.02 | ₩87,141 | ₩93,028 | ₩87,141 | ₩91,933 | +5.50% | 23.4만 |
|---|
| 2026.02.27 | ₩87,969 | ₩88,169 | ₩86,634 | ₩87,221 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩90,598 | ₩90,692 | ₩88,556 | ₩89,651 | -1.05% | 37만 |
|---|
| 2026.02.25 | ₩88,489 | ₩92,414 | ₩88,035 | ₩92,027 | +4.00% | 10.1만 |
|---|
| 2026.02.24 | ₩83,790 | ₩85,913 | ₩83,483 | ₩85,739 | +2.33% | 10.7만 |
|---|
| 2026.02.23 | ₩87,835 | ₩87,973 | ₩84,938 | ₩85,673 | -2.46% | 9.6만 |
|---|
| 2026.02.20 | ₩89,023 | ₩90,411 | ₩88,743 | ₩90,024 | +1.12% | 10.2만 |
|---|
| 2026.02.19 | ₩87,635 | ₩89,250 | ₩87,274 | ₩89,197 | +1.78% | 7.5만 |
|---|
| 2026.02.18 | ₩89,157 | ₩90,799 | ₩87,515 | ₩88,035 | -1.26% | 8.5만 |
|---|
| 2026.02.17 | ₩90,438 | ₩90,545 | ₩88,529 | ₩90,064 | -0.41% | 9.3만 |
|---|
| 2026.02.13 | ₩89,490 | ₩92,307 | ₩88,863 | ₩91,453 | +2.19% | 17.9만 |
|---|
| 2026.02.12 | ₩90,358 | ₩90,598 | ₩86,514 | ₩86,834 | -3.90% | 26.3만 |
|---|
| 2026.02.11 | ₩90,438 | ₩90,558 | ₩87,435 | ₩89,784 | -0.72% | 20.1만 |
|---|
| 2026.02.10 | ₩92,013 | ₩92,961 | ₩90,238 | ₩91,413 | -0.65% | 14.5만 |
|---|
| 2026.02.09 | ₩91,680 | ₩94,576 | ₩91,186 | ₩94,096 | +2.64% | 12.8만 |
|---|
| 2026.02.06 | ₩89,130 | ₩95,043 | ₩89,130 | ₩93,068 | +4.42% | 31.3만 |
|---|
| 2026.02.05 | ₩93,081 | ₩93,989 | ₩82,769 | ₩84,645 | -9.06% | 53.7만 |
|---|
| 2026.02.04 | ₩99,929 | ₩100,343 | ₩95,778 | ₩97,500 | -2.43% | 25.4만 |
|---|
| 2026.02.03 | ₩104,201 | ₩104,281 | ₩96,939 | ₩101,598 | -2.50% | 38.6만 |
|---|
| 2026.02.02 | ₩103,760 | ₩105,509 | ₩103,173 | ₩103,693 | -0.06% | 58.9만 |
|---|
| 2026.01.30 | ₩110,101 | ₩112,357 | ₩108,738 | ₩111,382 | +1.16% | 26.9만 |
|---|
| 2026.01.29 | ₩116,522 | ₩116,709 | ₩110,608 | ₩111,729 | -4.11% | 25.4만 |
|---|
| 2026.01.28 | ₩119,472 | ₩120,179 | ₩118,164 | ₩118,377 | -0.92% | 7.9만 |
|---|
| 2026.01.27 | ₩117,296 | ₩118,864 | ₩115,961 | ₩118,778 | +1.26% | 7.4만 |
|---|
| 2026.01.26 | ₩116,482 | ₩118,030 | ₩115,707 | ₩116,388 | -0.08% | 10.9만 |
|---|
| 2026.01.23 | ₩119,071 | ₩121,194 | ₩117,870 | ₩118,951 | -0.10% | 9.4만 |
|---|
| 2026.01.22 | ₩118,924 | ₩119,512 | ₩117,616 | ₩118,804 | -0.10% | 10.4만 |
|---|
| 2026.01.21 | ₩118,978 | ₩120,179 | ₩115,908 | ₩119,832 | +0.72% | 15.2만 |
|---|
| 2026.01.20 | ₩120,873 | ₩121,374 | ₩118,564 | ₩119,165 | -1.41% | 13.1만 |
|---|
| 2026.01.16 | ₩127,388 | ₩127,468 | ₩125,399 | ₩127,081 | -0.24% | 39.5만 |
|---|
| 2026.01.15 | ₩128,803 | ₩128,989 | ₩126,429 | ₩126,693 | -1.64% | 12.8만 |
|---|
| 2026.01.14 | ₩127,227 | ₩130,284 | ₩126,894 | ₩129,971 | +2.16% | 15.4만 |
|---|
| 2026.01.13 | ₩122,769 | ₩125,759 | ₩122,435 | ₩125,559 | +2.27% | 15.5만 |
|---|
| 2026.01.12 | ₩119,939 | ₩122,756 | ₩119,939 | ₩121,621 | +1.40% | 10.5만 |
|---|
| 2026.01.09 | ₩120,346 | ₩122,168 | ₩119,458 | ₩119,926 | -0.35% | 5.4만 |
|---|
| 2026.01.08 | ₩119,111 | ₩121,474 | ₩118,751 | ₩120,753 | +1.38% | 6.9만 |
|---|
| 2026.01.07 | ₩121,601 | ₩122,208 | ₩120,460 | ₩120,920 | -0.56% | 5.9만 |
|---|
| 2026.01.06 | ₩125,452 | ₩125,505 | ₩121,301 | ₩122,922 | -2.02% | 31만 |
|---|
| 2026.01.05 | ₩123,263 | ₩126,043 | ₩122,849 | ₩125,359 | +1.70% | 28.2만 |
|---|
| 2026.01.02 | ₩118,110 | ₩121,074 | ₩117,643 | ₩119,365 | +1.06% | 33.9만 |
|---|
| 2025.12.31 | ₩118,177 | ₩118,230 | ₩115,861 | ₩116,361 | -1.54% | 38.1만 |
|---|
| 2025.12.30 | ₩117,189 | ₩118,898 | ₩116,749 | ₩116,789 | -0.34% | 20.5만 |
|---|
| 2025.12.29 | ₩116,402 | ₩117,149 | ₩115,681 | ₩115,774 | -0.54% | 8만 |
|---|
| 2025.12.26 | ₩118,290 | ₩118,290 | ₩115,173 | ₩116,321 | -1.66% | 10.5만 |
|---|
| 2025.12.24 | ₩115,961 | ₩116,348 | ₩114,893 | ₩116,014 | +0.05% | 4.9만 |
|---|
| 2025.12.23 | ₩116,402 | ₩117,256 | ₩115,160 | ₩116,535 | +0.11% | 13.2만 |
|---|
| 2025.12.22 | ₩119,765 | ₩120,139 | ₩116,909 | ₩117,443 | -1.94% | 10.5만 |
|---|
| 2025.12.19 | ₩117,056 | ₩118,724 | ₩115,480 | ₩116,976 | -0.07% | 14.1만 |
|---|
| 2025.12.18 | ₩117,630 | ₩118,764 | ₩112,263 | ₩112,530 | -4.33% | 13.5만 |
|---|
| 2025.12.17 | ₩116,709 | ₩120,186 | ₩113,453 | ₩114,226 | -2.13% | 20.2만 |
|---|
| 2025.12.16 | ₩115,561 | ₩117,162 | ₩115,561 | ₩116,535 | +0.84% | 9.3만 |
|---|
| 2025.12.15 | ₩118,898 | ₩119,498 | ₩113,371 | ₩114,092 | -4.04% | 13.9만 |
|---|
| 2025.12.12 | ₩122,569 | ₩123,276 | ₩119,165 | ₩120,072 | -2.04% | 4.7만 |
|---|
| 2025.12.11 | ₩120,006 | ₩122,182 | ₩118,871 | ₩122,182 | +1.81% | 7.2만 |
|---|
| 2025.12.10 | ₩122,395 | ₩125,666 | ₩121,855 | ₩123,116 | +0.59% | 9.7만 |
|---|
| 2025.12.09 | ₩120,072 | ₩125,919 | ₩119,846 | ₩123,930 | +3.21% | 13.5만 |
|---|
| 2025.12.08 | ₩121,501 | ₩121,781 | ₩119,378 | ₩120,833 | -0.55% | 6만 |
|---|
| 2025.12.05 | ₩120,379 | ₩121,688 | ₩117,323 | ₩118,911 | -1.22% | 9.8만 |
|---|
| 2025.12.04 | ₩123,530 | ₩123,997 | ₩120,947 | ₩123,103 | -0.35% | 6.7만 |
|---|
| 2025.12.03 | ₩123,263 | ₩124,638 | ₩122,155 | ₩123,730 | +0.38% | 9.2만 |
|---|
| 2025.12.02 | ₩118,057 | ₩122,809 | ₩117,670 | ₩121,194 | +2.66% | 16.5만 |
|---|
| 2025.12.01 | ₩114,720 | ₩115,307 | ₩111,623 | ₩113,839 | -0.77% | 12.9만 |
|---|
| 2025.11.28 | ₩123,823 | ₩123,823 | ₩120,139 | ₩120,687 | -2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩116,375 | ₩120,166 | ₩115,534 | ₩119,632 | +2.80% | 13.4만 |
|---|
| 2025.11.25 | ₩116,014 | ₩117,136 | ₩114,599 | ₩116,228 | +0.18% | 17.7만 |
|---|
| 2025.11.24 | ₩114,332 | ₩118,698 | ₩113,345 | ₩118,591 | +3.72% | 17.5만 |
|---|
| 2025.11.21 | ₩111,222 | ₩113,681 | ₩109,527 | ₩112,544 | +1.19% | 36.1만 |
|---|
| 2025.11.20 | ₩121,608 | ₩121,821 | ₩114,319 | ₩114,880 | -5.53% | 25.5만 |
|---|
| 2025.11.19 | ₩121,154 | ₩122,869 | ₩117,829 | ₩118,991 | -1.78% | 23.6만 |
|---|
| 2025.11.18 | ₩122,035 | ₩124,785 | ₩121,048 | ₩123,436 | +1.15% | 66.4만 |
|---|
| 2025.11.17 | ₩125,118 | ₩127,695 | ₩121,281 | ₩122,182 | -2.35% | 28.4만 |
|---|
| 2025.11.14 | ₩126,854 | ₩129,443 | ₩125,198 | ₩125,465 | -1.09% | 18.8만 |
|---|
| 2025.11.13 | ₩136,198 | ₩137,373 | ₩130,177 | ₩130,404 | -4.25% | 26.6만 |
|---|
| 2025.11.12 | ₩139,455 | ₩139,522 | ₩134,169 | ₩135,103 | -3.12% | 13.2만 |
|---|
| 2025.11.11 | ₩139,094 | ₩139,094 | ₩136,572 | ₩136,732 | -1.70% | 6.1만 |
|---|
| 2025.11.10 | ₩141,257 | ₩141,377 | ₩139,308 | ₩141,057 | -0.14% | 37.9만 |
|---|
| 2025.11.07 | ₩133,421 | ₩138,187 | ₩132,313 | ₩138,093 | +3.50% | 10.9만 |
|---|
| 2025.11.06 | ₩136,985 | ₩136,985 | ₩133,488 | ₩134,276 | -1.98% | 8.7만 |
|---|
| 2025.11.05 | ₩136,545 | ₩139,121 | ₩135,998 | ₩138,200 | +1.21% | 16.4만 |
|---|
| 2025.11.04 | ₩137,987 | ₩139,402 | ₩132,420 | ₩134,009 | -2.88% | 24.6만 |
|---|
| 2025.11.03 | ₩143,139 | ₩143,633 | ₩140,162 | ₩141,871 | -0.89% | 10.2만 |
|---|
| 2025.10.31 | ₩146,156 | ₩147,678 | ₩144,554 | ₩146,036 | -0.08% | 12.4만 |
|---|
| 2025.10.30 | ₩144,367 | ₩144,367 | ₩141,390 | ₩141,644 | -1.89% | 11.4만 |
|---|
| 2025.10.29 | ₩151,269 | ₩151,322 | ₩145,295 | ₩147,104 | -2.75% | 19.7만 |
|---|
| 2025.10.28 | ₩153,097 | ₩154,526 | ₩151,055 | ₩151,322 | -1.16% | 9.1만 |
|---|
| 2025.10.27 | ₩153,311 | ₩154,099 | ₩152,430 | ₩153,044 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩148,138 | ₩148,225 | ₩146,063 | ₩147,251 | -0.60% | 8.6만 |
|---|
| 2025.10.23 | ₩145,222 | ₩148,198 | ₩144,741 | ₩146,783 | +1.08% | 12.3만 |
|---|
| 2025.10.22 | ₩144,047 | ₩145,168 | ₩143,099 | ₩143,473 | -0.40% | 23.7만 |
|---|
| 2025.10.21 | ₩144,701 | ₩151,856 | ₩144,047 | ₩148,999 | +2.97% | 39.7만 |
|---|
| 2025.10.20 | ₩148,172 | ₩148,759 | ₩146,330 | ₩147,584 | -0.40% | 35.2만 |
|---|
| 2025.10.17 | ₩140,323 | ₩143,086 | ₩139,161 | ₩141,698 | +0.98% | 38.2만 |
|---|
| 2025.10.16 | ₩147,865 | ₩148,372 | ₩143,186 | ₩144,074 | -2.56% | 35.5만 |
|---|
| 2025.10.15 | ₩148,492 | ₩149,400 | ₩146,543 | ₩148,105 | -0.26% | 31.8만 |
|---|
| 2025.10.14 | ₩147,531 | ₩151,148 | ₩146,404 | ₩149,894 | +1.60% | 16.2만 |
|---|
| 2025.10.13 | ₩152,337 | ₩154,364 | ₩151,562 | ₩154,225 | +1.24% | 23만 |
|---|
| 2025.10.10 | ₩162,562 | ₩163,189 | ₩154,285 | ₩155,166 | -4.55% | 39.5만 |
|---|