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 | ₩110,077 | ₩110,477 | ₩109,156 | ₩109,222 | -0.78% | 1.8만 |
| 2026.10.08 | ₩109,729 | ₩109,743 | ₩106,870 | ₩108,567 | -1.06% | 2만 |
| 2026.10.07 | ₩110,624 | ₩110,998 | ₩110,130 | ₩110,798 | +0.16% | 7.3만 |
| 2026.10.06 | ₩114,525 | ₩115,046 | ₩113,510 | ₩113,777 | -0.65% | 3.9만 |
| 2026.10.05 | ₩114,431 | ₩115,133 | ₩113,069 | ₩113,951 | -0.42% | 1.5만 |
| 2026.10.02 | ₩115,033 | ₩115,687 | ₩111,599 | ₩111,933 | -2.69% | 1.7만 |
| 2026.10.01 | ₩110,825 | ₩112,962 | ₩110,825 | ₩112,414 | +1.43% | 1.7만 |
| 2026.09.30 | ₩113,122 | ₩113,643 | ₩110,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,972 |
| -1.90% |
| 1.5만 |
| 2026.09.29 | ₩111,973 | ₩112,174 | ₩110,077 | ₩111,065 | -0.81% | 1.3만 |
|---|
| 2026.09.28 | ₩111,172 | ₩111,760 | ₩109,903 | ₩110,704 | -0.42% | 2.1만 |
|---|
| 2026.09.25 | ₩111,706 | ₩111,933 | ₩110,491 | ₩111,533 | -0.16% | 6.6만 |
|---|
| 2026.09.24 | ₩111,239 | ₩112,716 | ₩110,898 | ₩112,080 | +0.76% | 4.3만 |
|---|
| 2026.09.23 | ₩113,603 | ₩114,041 | ₩111,426 | ₩112,307 | -1.14% | 3.7만 |
|---|
| 2026.09.22 | ₩113,844 | ₩115,073 | ₩113,844 | ₩114,498 | +0.57% | 3.1만 |
|---|
| 2026.09.21 | ₩112,788 | ₩115,180 | ₩112,748 | ₩114,872 | +1.85% | 5.8만 |
|---|
| 2026.09.18 | ₩103,758 | ₩108,206 | ₩103,758 | ₩107,899 | +3.99% | 15.3만 |
|---|
| 2026.09.17 | ₩101,433 | ₩102,222 | ₩100,952 | ₩101,741 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩100,538 | ₩100,966 | ₩99,723 | ₩100,926 | +0.39% | 4.1만 |
|---|
| 2026.09.15 | ₩102,168 | ₩102,275 | ₩100,192 | ₩101,153 | -0.99% | 5.4만 |
|---|
| 2026.09.14 | ₩103,330 | ₩105,221 | ₩103,330 | ₩104,973 | +1.59% | 2.5만 |
|---|
| 2026.09.11 | ₩103,464 | ₩105,949 | ₩102,208 | ₩102,676 | -0.76% | 3만 |
|---|
| 2026.09.10 | ₩102,141 | ₩102,689 | ₩101,901 | ₩102,422 | +0.27% | 1.7만 |
|---|
| 2026.09.09 | ₩105,722 | ₩105,722 | ₩103,811 | ₩103,945 | -1.68% | 2.7만 |
|---|
| 2026.09.08 | ₩103,972 | ₩104,706 | ₩103,103 | ₩104,212 | +0.23% | 5.6만 |
|---|
| 2026.09.04 | ₩105,401 | ₩106,149 | ₩104,506 | ₩106,096 | +0.66% | 6.9만 |
|---|
| 2026.09.03 | ₩104,212 | ₩108,721 | ₩104,212 | ₩108,714 | +4.32% | 10.3만 |
|---|
| 2026.09.02 | ₩102,035 | ₩102,996 | ₩101,847 | ₩102,743 | +0.69% | 1.9만 |
|---|
| 2026.09.01 | ₩103,370 | ₩104,092 | ₩101,701 | ₩102,649 | -0.70% | 4.3만 |
|---|
| 2026.08.31 | ₩103,718 | ₩105,187 | ₩103,370 | ₩104,786 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩105,307 | ₩105,782 | ₩102,502 | ₩103,063 | -2.13% | 6.6만 |
|---|
| 2026.08.27 | ₩105,401 | ₩107,445 | ₩104,880 | ₩106,216 | +0.77% | 2.9만 |
|---|
| 2026.08.26 | ₩103,782 | ₩104,416 | ₩103,223 | ₩104,306 | +0.50% | 2.2만 |
|---|
| 2026.08.25 | ₩104,519 | ₩105,708 | ₩103,851 | ₩104,893 | +0.36% | 4.9만 |
|---|
| 2026.08.24 | ₩104,987 | ₩106,176 | ₩103,891 | ₩104,666 | -0.31% | 6.2만 |
|---|
| 2026.08.21 | ₩102,502 | ₩103,344 | ₩101,380 | ₩102,422 | -0.08% | 10.4만 |
|---|
| 2026.08.20 | ₩95,609 | ₩96,851 | ₩94,567 | ₩96,584 | +1.02% | 7.7만 |
|---|
| 2026.08.19 | ₩86,311 | ₩92,376 | ₩86,044 | ₩90,973 | +5.40% | 11.8만 |
|---|
| 2026.08.18 | ₩85,029 | ₩86,391 | ₩85,029 | ₩85,857 | +0.97% | 2.8만 |
|---|
| 2026.08.17 | ₩84,214 | ₩85,777 | ₩84,214 | ₩85,430 | +1.44% | 3.9만 |
|---|
| 2026.08.14 | ₩83,212 | ₩83,920 | ₩83,026 | ₩83,586 | +0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩84,388 | ₩84,935 | ₩83,493 | ₩84,134 | -0.30% | 3.4만 |
|---|
| 2026.08.12 | ₩84,909 | ₩85,049 | ₩84,080 | ₩84,201 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩85,202 | ₩85,236 | ₩84,087 | ₩84,347 | -1.00% | 5.9만 |
|---|
| 2026.08.10 | ₩86,164 | ₩86,164 | ₩84,673 | ₩84,989 | -1.36% | 14.2만 |
|---|
| 2026.08.07 | ₩86,526 | ₩86,526 | ₩85,844 | ₩86,298 | -0.26% | 1.7만 |
|---|
| 2026.08.06 | ₩85,243 | ₩86,204 | ₩85,243 | ₩85,563 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩85,102 | ₩86,244 | ₩84,882 | ₩86,151 | +1.23% | 3.7만 |
|---|
| 2026.08.04 | ₩84,508 | ₩85,548 | ₩84,508 | ₩85,349 | +1.00% | 2.4만 |
|---|
| 2026.08.03 | ₩83,265 | ₩85,082 | ₩83,025 | ₩84,842 | +1.89% | 19.5만 |
|---|
| 2026.07.31 | ₩84,695 | ₩84,695 | ₩82,838 | ₩83,559 | -1.34% | 7.3만 |
|---|
| 2026.07.30 | ₩86,017 | ₩86,458 | ₩85,910 | ₩86,044 | +0.03% | 2.4만 |
|---|
| 2026.07.29 | ₩85,189 | ₩85,870 | ₩84,374 | ₩84,401 | -0.93% | 4.4만 |
|---|
| 2026.07.28 | ₩84,067 | ₩84,949 | ₩83,573 | ₩84,802 | +0.87% | 2.4만 |
|---|
| 2026.07.27 | ₩86,178 | ₩87,200 | ₩85,630 | ₩86,244 | +0.08% | 5만 |
|---|
| 2026.07.24 | ₩85,336 | ₩85,443 | ₩84,655 | ₩85,256 | -0.09% | 3.9만 |
|---|
| 2026.07.23 | ₩86,325 | ₩86,498 | ₩85,877 | ₩86,057 | -0.31% | 4.6만 |
|---|
| 2026.07.22 | ₩87,220 | ₩88,008 | ₩87,113 | ₩87,607 | +0.44% | 3.3만 |
|---|
| 2026.07.21 | ₩88,275 | ₩88,916 | ₩87,807 | ₩88,315 | +0.05% | 4.3만 |
|---|
| 2026.07.20 | ₩85,683 | ₩87,220 | ₩85,296 | ₩86,538 | +1.00% | 5.5만 |
|---|
| 2026.07.17 | ₩83,506 | ₩85,470 | ₩83,052 | ₩85,229 | +2.06% | 4.3만 |
|---|
| 2026.07.16 | ₩85,523 | ₩86,164 | ₩85,042 | ₩85,349 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩86,739 | ₩86,972 | ₩86,017 | ₩86,318 | -0.49% | 3.7만 |
|---|
| 2026.07.14 | ₩84,949 | ₩86,191 | ₩84,548 | ₩85,737 | +0.93% | 5만 |
|---|
| 2026.07.13 | ₩82,985 | ₩83,332 | ₩82,050 | ₩82,638 | -0.42% | 6.5만 |
|---|
| 2026.07.10 | ₩85,202 | ₩85,910 | ₩84,708 | ₩84,909 | -0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩83,265 | ₩84,227 | ₩83,159 | ₩84,027 | +0.91% | 2.6만 |
|---|
| 2026.07.08 | ₩82,063 | ₩82,825 | ₩81,716 | ₩82,691 | +0.77% | 4.3만 |
|---|
| 2026.07.07 | ₩83,760 | ₩85,283 | ₩83,213 | ₩84,828 | +1.28% | 5.3만 |
|---|
| 2026.07.06 | ₩81,596 | ₩84,909 | ₩81,596 | ₩84,668 | +3.77% | 5만 |
|---|
| 2026.07.02 | ₩81,970 | ₩82,624 | ₩81,382 | ₩81,702 | -0.33% | 10.8만 |
|---|
| 2026.07.01 | ₩78,122 | ₩80,326 | ₩77,925 | ₩79,712 | +2.03% | 7.2만 |
|---|
| 2026.06.30 | ₩77,641 | ₩78,416 | ₩77,214 | ₩78,015 | +0.48% | 7.5만 |
|---|
| 2026.06.29 | ₩79,538 | ₩80,460 | ₩78,323 | ₩80,220 | +0.86% | 8.8만 |
|---|
| 2026.06.26 | ₩78,149 | ₩80,420 | ₩78,149 | ₩79,298 | +1.47% | 10.2만 |
|---|
| 2026.06.25 | ₩81,262 | ₩81,262 | ₩77,160 | ₩78,697 | -3.16% | 79.9만 |
|---|
| 2026.06.24 | ₩82,076 | ₩82,410 | ₩78,483 | ₩79,552 | -3.08% | 23.7만 |
|---|
| 2026.06.23 | ₩82,410 | ₩83,412 | ₩82,344 | ₩82,851 | +0.53% | 9만 |
|---|
| 2026.06.22 | ₩86,258 | ₩87,099 | ₩85,376 | ₩85,657 | -0.70% | 9.7만 |
|---|
| 2026.06.18 | ₩85,430 | ₩85,483 | ₩82,771 | ₩83,680 | -2.05% | 44.3만 |
|---|
| 2026.06.17 | ₩86,164 | ₩87,741 | ₩85,102 | ₩85,349 | -0.95% | 9.6만 |
|---|
| 2026.06.16 | ₩87,701 | ₩88,008 | ₩87,059 | ₩87,260 | -0.50% | 4만 |
|---|
| 2026.06.15 | ₩88,783 | ₩89,384 | ₩88,101 | ₩88,502 | -0.32% | 8.3만 |
|---|
| 2026.06.12 | ₩84,160 | ₩85,523 | ₩83,773 | ₩84,494 | +0.40% | 7.5만 |
|---|
| 2026.06.11 | ₩83,439 | ₩84,788 | ₩82,758 | ₩84,494 | +1.26% | 7.6만 |
|---|
| 2026.06.10 | ₩81,823 | ₩83,038 | ₩81,823 | ₩82,290 | +0.57% | 6.4만 |
|---|
| 2026.06.09 | ₩82,784 | ₩82,985 | ₩80,888 | ₩82,491 | -0.36% | 16.7만 |
|---|
| 2026.06.08 | ₩84,441 | ₩85,336 | ₩84,134 | ₩84,254 | -0.22% | 8.3만 |
|---|
| 2026.06.05 | ₩82,531 | ₩82,651 | ₩78,590 | ₩80,166 | -2.87% | 28.5만 |
|---|
| 2026.06.04 | ₩83,933 | ₩85,657 | ₩83,586 | ₩84,441 | +0.60% | 17만 |
|---|
| 2026.06.03 | ₩88,702 | ₩89,110 | ₩86,739 | ₩86,872 | -2.06% | 11.3만 |
|---|
| 2026.06.02 | ₩91,615 | ₩91,681 | ₩88,235 | ₩89,317 | -2.51% | 11.8만 |
|---|
| 2026.06.01 | ₩95,328 | ₩95,582 | ₩93,765 | ₩94,981 | -0.36% | 13.9만 |
|---|
| 2026.05.29 | ₩97,025 | ₩98,615 | ₩96,183 | ₩97,559 | +0.55% | 8.8만 |
|---|
| 2026.05.28 | ₩97,038 | ₩97,817 | ₩96,357 | ₩97,506 | +0.48% | 6.8만 |
|---|
| 2026.05.27 | ₩99,804 | ₩100,184 | ₩99,096 | ₩99,617 | -0.19% | 5.7만 |
|---|
| 2026.05.26 | ₩102,021 | ₩103,744 | ₩100,592 | ₩100,886 | -1.11% | 9.4만 |
|---|
| 2026.05.22 | ₩102,702 | ₩102,702 | ₩100,512 | ₩100,725 | -1.93% | 5.6만 |
|---|
| 2026.05.21 | ₩102,596 | ₩103,704 | ₩101,901 | ₩103,250 | +0.64% | 6.7만 |
|---|
| 2026.05.20 | ₩102,622 | ₩103,410 | ₩102,168 | ₩103,197 | +0.56% | 7.1만 |
|---|
| 2026.05.19 | ₩101,727 | ₩102,315 | ₩101,233 | ₩101,994 | +0.26% | 3.5만 |
|---|
| 2026.05.18 | ₩102,662 | ₩102,662 | ₩100,966 | ₩102,101 | -0.55% | 20.9만 |
|---|
| 2026.05.15 | ₩106,363 | ₩106,363 | ₩104,452 | ₩105,114 | -1.17% | 5.6만 |
|---|
| 2026.05.14 | ₩106,189 | ₩109,061 | ₩105,762 | ₩108,246 | +1.94% | 9.2만 |
|---|
| 2026.05.13 | ₩106,002 | ₩106,697 | ₩104,573 | ₩105,788 | -0.20% | 9만 |
|---|
| 2026.05.12 | ₩107,164 | ₩107,498 | ₩106,149 | ₩107,405 | +0.22% | 5.5만 |
|---|
| 2026.05.11 | ₩107,752 | ₩109,208 | ₩106,937 | ₩108,994 | +1.15% | 18.9만 |
|---|
| 2026.05.08 | ₩105,842 | ₩106,844 | ₩105,735 | ₩106,523 | +0.64% | 4.6만 |
|---|
| 2026.05.07 | ₩107,645 | ₩107,659 | ₩105,668 | ₩106,510 | -1.05% | 16.7만 |
|---|
| 2026.05.06 | ₩108,994 | ₩109,088 | ₩107,886 | ₩108,327 | -0.61% | 9.2만 |
|---|
| 2026.05.05 | ₩108,313 | ₩108,647 | ₩107,765 | ₩108,554 | +0.22% | 7만 |
|---|
| 2026.05.04 | ₩104,893 | ₩107,351 | ₩104,493 | ₩106,496 | +1.53% | 12.1만 |
|---|
| 2026.05.01 | ₩104,199 | ₩104,973 | ₩103,998 | ₩104,252 | +0.05% | 6.1만 |
|---|
| 2026.04.30 | ₩101,286 | ₩101,901 | ₩101,193 | ₩101,594 | +0.30% | 3.8만 |
|---|
| 2026.04.29 | ₩102,235 | ₩102,235 | ₩99,617 | ₩100,351 | -1.84% | 14.2만 |
|---|
| 2026.04.28 | ₩101,367 | ₩101,540 | ₩100,578 | ₩101,514 | +0.14% | 4.1만 |
|---|
| 2026.04.27 | ₩103,384 | ₩103,998 | ₩101,754 | ₩102,208 | -1.14% | 8.1만 |
|---|
| 2026.04.24 | ₩103,945 | ₩104,239 | ₩103,016 | ₩103,250 | -0.67% | 6.7만 |
|---|
| 2026.04.23 | ₩103,277 | ₩104,639 | ₩102,415 | ₩103,370 | +0.09% | 7.2만 |
|---|
| 2026.04.22 | ₩104,372 | ₩105,628 | ₩104,205 | ₩104,867 | +0.47% | 5.2만 |
|---|
| 2026.04.21 | ₩101,139 | ₩101,765 | ₩99,630 | ₩99,790 | -1.33% | 4.2만 |
|---|
| 2026.04.20 | ₩100,017 | ₩101,741 | ₩99,536 | ₩101,554 | +1.54% | 5.7만 |
|---|
| 2026.04.17 | ₩102,088 | ₩104,319 | ₩101,540 | ₩103,117 | +1.01% | 31.3만 |
|---|
| 2026.04.16 | ₩99,790 | ₩100,351 | ₩97,292 | ₩100,285 | +0.50% | 5.2만 |
|---|
| 2026.04.15 | ₩99,029 | ₩99,991 | ₩97,907 | ₩99,830 | +0.81% | 4.2만 |
|---|
| 2026.04.14 | ₩99,082 | ₩101,260 | ₩98,374 | ₩98,855 | -0.23% | 15.2만 |
|---|
| 2026.04.13 | ₩94,647 | ₩97,746 | ₩94,220 | ₩97,613 | +3.13% | 6.9만 |
|---|
| 2026.04.10 | ₩96,157 | ₩97,559 | ₩95,756 | ₩97,559 | +1.46% | 10.5만 |
|---|
| 2026.04.09 | ₩94,554 | ₩96,491 | ₩93,912 | ₩95,970 | +1.50% | 5.5만 |
|---|
| 2026.04.08 | ₩96,517 | ₩96,517 | ₩94,006 | ₩94,914 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩91,027 | ₩91,828 | ₩90,092 | ₩91,762 | +0.81% | 7.5만 |
|---|
| 2026.04.06 | ₩92,456 | ₩93,572 | ₩92,029 | ₩92,750 | +0.32% | 12.6만 |
|---|
| 2026.04.02 | ₩87,948 | ₩89,638 | ₩87,373 | ₩89,117 | +1.33% | 12만 |
|---|
| 2026.04.01 | ₩91,201 | ₩91,962 | ₩90,346 | ₩90,639 | -0.62% | 5.2만 |
|---|
| 2026.03.31 | ₩88,809 | ₩91,107 | ₩88,462 | ₩90,132 | +1.49% | 13.9만 |
|---|
| 2026.03.30 | ₩90,172 | ₩90,372 | ₩88,108 | ₩88,395 | -1.97% | 34만 |
|---|
| 2026.03.27 | ₩88,676 | ₩88,676 | ₩87,166 | ₩87,687 | -1.11% | 16.2만 |
|---|
| 2026.03.26 | ₩92,236 | ₩92,830 | ₩90,626 | ₩91,120 | -1.21% | 6.5만 |
|---|
| 2026.03.25 | ₩95,208 | ₩95,502 | ₩93,886 | ₩94,240 | -1.02% | 4.7만 |
|---|
| 2026.03.24 | ₩93,926 | ₩94,046 | ₩91,681 | ₩92,176 | -1.86% | 3.5만 |
|---|
| 2026.03.23 | ₩94,153 | ₩95,355 | ₩93,285 | ₩93,966 | -0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩93,846 | ₩93,846 | ₩92,336 | ₩93,391 | -0.48% | 4.1만 |
|---|
| 2026.03.19 | ₩92,243 | ₩93,812 | ₩91,497 | ₩93,485 | +1.35% | 6만 |
|---|
| 2026.03.18 | ₩96,464 | ₩96,464 | ₩94,407 | ₩94,487 | -2.05% | 8.4만 |
|---|
| 2026.03.17 | ₩97,980 | ₩99,617 | ₩97,773 | ₩99,189 | +1.23% | 6만 |
|---|
| 2026.03.16 | ₩98,388 | ₩99,162 | ₩97,212 | ₩98,428 | +0.04% | 8.8만 |
|---|
| 2026.03.13 | ₩97,199 | ₩98,401 | ₩94,326 | ₩94,714 | -2.56% | 11.8만 |
|---|
| 2026.03.12 | ₩93,592 | ₩93,926 | ₩92,296 | ₩93,752 | +0.17% | 4.1만 |
|---|
| 2026.03.11 | ₩93,445 | ₩94,914 | ₩92,870 | ₩94,033 | +0.63% | 8.1만 |
|---|
| 2026.03.10 | ₩94,367 | ₩95,489 | ₩92,162 | ₩93,231 | -1.20% | 10.7만 |
|---|
| 2026.03.09 | ₩91,441 | ₩92,483 | ₩90,840 | ₩91,868 | +0.47% | 8만 |
|---|
| 2026.03.06 | ₩91,715 | ₩91,855 | ₩90,165 | ₩90,559 | -1.26% | 5.8만 |
|---|
| 2026.03.05 | ₩96,571 | ₩96,825 | ₩93,952 | ₩94,794 | -1.84% | 11.8만 |
|---|
| 2026.03.04 | ₩95,515 | ₩98,548 | ₩94,914 | ₩97,292 | +1.86% | 12.8만 |
|---|
| 2026.03.03 | ₩89,237 | ₩91,784 | ₩88,014 | ₩90,773 | +1.72% | 13.7만 |
|---|
| 2026.03.02 | ₩87,206 | ₩93,097 | ₩87,206 | ₩92,002 | +5.50% | 23.4만 |
|---|
| 2026.02.27 | ₩88,034 | ₩88,235 | ₩86,699 | ₩87,286 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩90,666 | ₩90,760 | ₩88,622 | ₩89,718 | -1.05% | 37만 |
|---|
| 2026.02.25 | ₩88,555 | ₩92,483 | ₩88,101 | ₩92,096 | +4.00% | 10.1만 |
|---|
| 2026.02.24 | ₩83,853 | ₩85,977 | ₩83,546 | ₩85,804 | +2.33% | 10.7만 |
|---|
| 2026.02.23 | ₩87,901 | ₩88,038 | ₩85,002 | ₩85,737 | -2.46% | 9.6만 |
|---|
| 2026.02.20 | ₩89,090 | ₩90,479 | ₩88,809 | ₩90,092 | +1.12% | 10.2만 |
|---|
| 2026.02.19 | ₩87,701 | ₩89,317 | ₩87,340 | ₩89,264 | +1.78% | 7.5만 |
|---|
| 2026.02.18 | ₩89,223 | ₩90,867 | ₩87,580 | ₩88,101 | -1.26% | 8.5만 |
|---|
| 2026.02.17 | ₩90,506 | ₩90,613 | ₩88,596 | ₩90,132 | -0.41% | 9.3만 |
|---|
| 2026.02.13 | ₩89,557 | ₩92,376 | ₩88,930 | ₩91,521 | +2.19% | 17.9만 |
|---|
| 2026.02.12 | ₩90,426 | ₩90,666 | ₩86,578 | ₩86,899 | -3.90% | 26.3만 |
|---|
| 2026.02.11 | ₩90,506 | ₩90,626 | ₩87,500 | ₩89,851 | -0.72% | 20.1만 |
|---|
| 2026.02.10 | ₩92,082 | ₩93,031 | ₩90,305 | ₩91,481 | -0.65% | 14.5만 |
|---|
| 2026.02.09 | ₩91,748 | ₩94,647 | ₩91,254 | ₩94,166 | +2.64% | 12.8만 |
|---|
| 2026.02.06 | ₩89,197 | ₩95,115 | ₩89,197 | ₩93,138 | +4.42% | 31.3만 |
|---|
| 2026.02.05 | ₩93,151 | ₩94,059 | ₩82,831 | ₩84,708 | -9.06% | 53.7만 |
|---|
| 2026.02.04 | ₩100,004 | ₩100,418 | ₩95,849 | ₩97,573 | -2.43% | 25.4만 |
|---|
| 2026.02.03 | ₩104,279 | ₩104,359 | ₩97,012 | ₩101,674 | -2.50% | 38.6만 |
|---|
| 2026.02.02 | ₩103,838 | ₩105,588 | ₩103,250 | ₩103,771 | -0.06% | 58.9만 |
|---|
| 2026.01.30 | ₩110,183 | ₩112,441 | ₩108,819 | ₩111,466 | +1.16% | 26.9만 |
|---|
| 2026.01.29 | ₩116,609 | ₩116,796 | ₩110,691 | ₩111,813 | -4.11% | 25.4만 |
|---|
| 2026.01.28 | ₩119,561 | ₩120,269 | ₩118,252 | ₩118,466 | -0.92% | 7.9만 |
|---|
| 2026.01.27 | ₩117,384 | ₩118,953 | ₩116,048 | ₩118,867 | +1.26% | 7.4만 |
|---|
| 2026.01.26 | ₩116,569 | ₩118,119 | ₩115,794 | ₩116,475 | -0.08% | 10.9만 |
|---|
| 2026.01.23 | ₩119,160 | ₩121,285 | ₩117,958 | ₩119,040 | -0.10% | 9.4만 |
|---|
| 2026.01.22 | ₩119,014 | ₩119,601 | ₩117,704 | ₩118,893 | -0.10% | 10.4만 |
|---|
| 2026.01.21 | ₩119,067 | ₩120,269 | ₩115,994 | ₩119,922 | +0.72% | 15.2만 |
|---|
| 2026.01.20 | ₩120,964 | ₩121,465 | ₩118,653 | ₩119,254 | -1.41% | 13.1만 |
|---|
| 2026.01.16 | ₩127,483 | ₩127,563 | ₩125,493 | ₩127,176 | -0.24% | 39.5만 |
|---|
| 2026.01.15 | ₩128,899 | ₩129,086 | ₩126,524 | ₩126,788 | -1.64% | 12.8만 |
|---|
| 2026.01.14 | ₩127,323 | ₩130,382 | ₩126,989 | ₩130,068 | +2.16% | 15.4만 |
|---|
| 2026.01.13 | ₩122,861 | ₩125,853 | ₩122,527 | ₩125,653 | +2.27% | 15.5만 |
|---|
| 2026.01.12 | ₩120,029 | ₩122,848 | ₩120,029 | ₩121,712 | +1.40% | 10.5만 |
|---|
| 2026.01.09 | ₩120,436 | ₩122,260 | ₩119,548 | ₩120,015 | -0.35% | 5.4만 |
|---|
| 2026.01.08 | ₩119,201 | ₩121,565 | ₩118,840 | ₩120,844 | +1.38% | 6.9만 |
|---|
| 2026.01.07 | ₩121,692 | ₩122,300 | ₩120,550 | ₩121,011 | -0.56% | 5.9만 |
|---|
| 2026.01.06 | ₩125,546 | ₩125,599 | ₩121,391 | ₩123,015 | -2.02% | 31만 |
|---|
| 2026.01.05 | ₩123,355 | ₩126,138 | ₩122,941 | ₩125,452 | +1.70% | 28.2만 |
|---|
| 2026.01.02 | ₩118,199 | ₩121,164 | ₩117,731 | ₩119,454 | +1.06% | 33.9만 |
|---|
| 2025.12.31 | ₩118,265 | ₩118,319 | ₩115,948 | ₩116,449 | -1.54% | 38.1만 |
|---|
| 2025.12.30 | ₩117,277 | ₩118,987 | ₩116,836 | ₩116,876 | -0.34% | 20.5만 |
|---|
| 2025.12.29 | ₩116,489 | ₩117,237 | ₩115,767 | ₩115,861 | -0.54% | 8만 |
|---|
| 2025.12.26 | ₩118,379 | ₩118,379 | ₩115,260 | ₩116,409 | -1.66% | 10.5만 |
|---|
| 2025.12.24 | ₩116,048 | ₩116,435 | ₩114,979 | ₩116,101 | +0.05% | 4.9만 |
|---|
| 2025.12.23 | ₩116,489 | ₩117,344 | ₩115,246 | ₩116,622 | +0.11% | 13.2만 |
|---|
| 2025.12.22 | ₩119,855 | ₩120,229 | ₩116,996 | ₩117,531 | -1.94% | 10.5만 |
|---|
| 2025.12.19 | ₩117,143 | ₩118,813 | ₩115,567 | ₩117,063 | -0.07% | 14.1만 |
|---|
| 2025.12.18 | ₩117,718 | ₩118,853 | ₩112,348 | ₩112,615 | -4.33% | 13.5만 |
|---|
| 2025.12.17 | ₩116,796 | ₩120,276 | ₩113,538 | ₩114,311 | -2.13% | 20.2만 |
|---|
| 2025.12.16 | ₩115,647 | ₩117,250 | ₩115,647 | ₩116,622 | +0.84% | 9.3만 |
|---|
| 2025.12.15 | ₩118,987 | ₩119,588 | ₩113,456 | ₩114,178 | -4.04% | 13.9만 |
|---|
| 2025.12.12 | ₩122,661 | ₩123,369 | ₩119,254 | ₩120,162 | -2.04% | 4.7만 |
|---|
| 2025.12.11 | ₩120,096 | ₩122,273 | ₩118,960 | ₩122,273 | +1.81% | 7.2만 |
|---|
| 2025.12.10 | ₩122,487 | ₩125,760 | ₩121,946 | ₩123,208 | +0.59% | 9.7만 |
|---|
| 2025.12.09 | ₩120,162 | ₩126,014 | ₩119,935 | ₩124,023 | +3.21% | 13.5만 |
|---|
| 2025.12.08 | ₩121,592 | ₩121,872 | ₩119,468 | ₩120,924 | -0.55% | 6만 |
|---|
| 2025.12.05 | ₩120,470 | ₩121,779 | ₩117,410 | ₩119,000 | -1.22% | 9.8만 |
|---|
| 2025.12.04 | ₩123,622 | ₩124,090 | ₩121,037 | ₩123,195 | -0.35% | 6.7만 |
|---|
| 2025.12.03 | ₩123,355 | ₩124,731 | ₩122,246 | ₩123,823 | +0.38% | 9.2만 |
|---|
| 2025.12.02 | ₩118,145 | ₩122,901 | ₩117,758 | ₩121,285 | +2.66% | 16.5만 |
|---|
| 2025.12.01 | ₩114,806 | ₩115,393 | ₩111,706 | ₩113,924 | -0.77% | 12.9만 |
|---|
| 2025.11.28 | ₩123,916 | ₩123,916 | ₩120,229 | ₩120,777 | -2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩116,462 | ₩120,256 | ₩115,620 | ₩119,722 | +2.80% | 13.4만 |
|---|
| 2025.11.25 | ₩116,101 | ₩117,223 | ₩114,685 | ₩116,315 | +0.18% | 17.7만 |
|---|
| 2025.11.24 | ₩114,418 | ₩118,786 | ₩113,430 | ₩118,680 | +3.72% | 17.5만 |
|---|
| 2025.11.21 | ₩111,306 | ₩113,766 | ₩109,609 | ₩112,628 | +1.19% | 36.1만 |
|---|
| 2025.11.20 | ₩121,699 | ₩121,912 | ₩114,405 | ₩114,966 | -5.53% | 25.5만 |
|---|
| 2025.11.19 | ₩121,244 | ₩122,961 | ₩117,917 | ₩119,080 | -1.78% | 23.6만 |
|---|
| 2025.11.18 | ₩122,126 | ₩124,878 | ₩121,139 | ₩123,529 | +1.15% | 66.4만 |
|---|
| 2025.11.17 | ₩125,212 | ₩127,790 | ₩121,371 | ₩122,273 | -2.35% | 28.4만 |
|---|
| 2025.11.14 | ₩126,949 | ₩129,540 | ₩125,292 | ₩125,559 | -1.09% | 18.8만 |
|---|
| 2025.11.13 | ₩136,300 | ₩137,475 | ₩130,275 | ₩130,502 | -4.25% | 26.6만 |
|---|
| 2025.11.12 | ₩139,559 | ₩139,626 | ₩134,269 | ₩135,204 | -3.12% | 13.2만 |
|---|
| 2025.11.11 | ₩139,199 | ₩139,199 | ₩136,674 | ₩136,834 | -1.70% | 6.1만 |
|---|
| 2025.11.10 | ₩141,363 | ₩141,483 | ₩139,412 | ₩141,162 | -0.14% | 37.9만 |
|---|
| 2025.11.07 | ₩133,521 | ₩138,290 | ₩132,412 | ₩138,197 | +3.50% | 10.9만 |
|---|
| 2025.11.06 | ₩137,088 | ₩137,088 | ₩133,588 | ₩134,376 | -1.98% | 8.7만 |
|---|
| 2025.11.05 | ₩136,647 | ₩139,225 | ₩136,099 | ₩138,304 | +1.21% | 16.4만 |
|---|
| 2025.11.04 | ₩138,090 | ₩139,506 | ₩132,519 | ₩134,109 | -2.88% | 24.6만 |
|---|
| 2025.11.03 | ₩143,246 | ₩143,741 | ₩140,267 | ₩141,977 | -0.89% | 10.2만 |
|---|
| 2025.10.31 | ₩146,265 | ₩147,788 | ₩144,662 | ₩146,145 | -0.08% | 12.4만 |
|---|
| 2025.10.30 | ₩144,475 | ₩144,475 | ₩141,496 | ₩141,750 | -1.89% | 11.4만 |
|---|
| 2025.10.29 | ₩151,382 | ₩151,435 | ₩145,404 | ₩147,214 | -2.75% | 19.7만 |
|---|
| 2025.10.28 | ₩153,212 | ₩154,641 | ₩151,168 | ₩151,435 | -1.16% | 9.1만 |
|---|
| 2025.10.27 | ₩153,426 | ₩154,214 | ₩152,544 | ₩153,159 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩148,249 | ₩148,336 | ₩146,172 | ₩147,361 | -0.60% | 8.6만 |
|---|
| 2025.10.23 | ₩145,330 | ₩148,309 | ₩144,849 | ₩146,893 | +1.08% | 12.3만 |
|---|
| 2025.10.22 | ₩144,155 | ₩145,277 | ₩143,206 | ₩143,580 | -0.40% | 23.7만 |
|---|
| 2025.10.21 | ₩144,809 | ₩151,970 | ₩144,155 | ₩149,111 | +2.97% | 39.7만 |
|---|
| 2025.10.20 | ₩148,283 | ₩148,870 | ₩146,439 | ₩147,695 | -0.40% | 35.2만 |
|---|
| 2025.10.17 | ₩140,428 | ₩143,193 | ₩139,265 | ₩141,804 | +0.98% | 38.2만 |
|---|
| 2025.10.16 | ₩147,975 | ₩148,483 | ₩143,293 | ₩144,182 | -2.56% | 35.5만 |
|---|
| 2025.10.15 | ₩148,603 | ₩149,512 | ₩146,653 | ₩148,216 | -0.26% | 31.8만 |
|---|
| 2025.10.14 | ₩147,641 | ₩151,262 | ₩146,514 | ₩150,006 | +1.60% | 16.2만 |
|---|
| 2025.10.13 | ₩152,451 | ₩154,480 | ₩151,676 | ₩154,341 | +1.24% | 23만 |
|---|
| 2025.10.10 | ₩162,683 | ₩163,311 | ₩154,401 | ₩155,283 | -4.55% | 39.5만 |
|---|