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 | ₩110,095 | ₩110,496 | ₩109,175 | ₩109,240 | -0.78% | 1.8만 |
| 2026.10.08 | ₩109,748 | ₩109,761 | ₩106,889 | ₩108,586 | -1.06% | 2만 |
| 2026.10.07 | ₩110,643 | ₩111,017 | ₩110,149 | ₩110,817 | +0.16% | 7.3만 |
| 2026.10.06 | ₩114,545 | ₩115,066 | ₩113,529 | ₩113,796 | -0.65% | 3.9만 |
| 2026.10.05 | ₩114,451 | ₩115,153 | ₩113,088 | ₩113,970 | -0.42% | 1.5만 |
| 2026.10.02 | ₩115,052 | ₩115,707 | ₩111,619 | ₩111,953 | -2.69% | 1.7만 |
| 2026.10.01 | ₩110,844 | ₩112,981 | ₩110,844 | ₩112,434 | +1.43% | 1.7만 |
| 2026.09.30 | ₩113,142 | ₩113,663 | ₩110,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,991 |
| -1.90% |
| 1.5만 |
| 2026.09.29 | ₩111,993 | ₩112,193 | ₩110,095 | ₩111,084 | -0.81% | 1.3만 |
|---|
| 2026.09.28 | ₩111,191 | ₩111,779 | ₩109,922 | ₩110,723 | -0.42% | 2.1만 |
|---|
| 2026.09.25 | ₩111,726 | ₩111,953 | ₩110,510 | ₩111,552 | -0.16% | 6.6만 |
|---|
| 2026.09.24 | ₩111,258 | ₩112,736 | ₩110,917 | ₩112,100 | +0.76% | 4.3만 |
|---|
| 2026.09.23 | ₩113,623 | ₩114,061 | ₩111,445 | ₩112,327 | -1.14% | 3.7만 |
|---|
| 2026.09.22 | ₩113,863 | ₩115,093 | ₩113,863 | ₩114,518 | +0.57% | 3.1만 |
|---|
| 2026.09.21 | ₩112,808 | ₩115,199 | ₩112,768 | ₩114,892 | +1.85% | 5.8만 |
|---|
| 2026.09.18 | ₩103,776 | ₩108,225 | ₩103,776 | ₩107,918 | +3.99% | 15.3만 |
|---|
| 2026.09.17 | ₩101,451 | ₩102,239 | ₩100,970 | ₩101,758 | +0.30% | 1.7만 |
|---|
| 2026.09.16 | ₩100,556 | ₩100,983 | ₩99,741 | ₩100,943 | +0.39% | 4.1만 |
|---|
| 2026.09.15 | ₩102,186 | ₩102,293 | ₩100,210 | ₩101,170 | -0.99% | 5.4만 |
|---|
| 2026.09.14 | ₩103,348 | ₩105,239 | ₩103,348 | ₩104,992 | +1.59% | 2.5만 |
|---|
| 2026.09.11 | ₩103,482 | ₩105,967 | ₩102,226 | ₩102,693 | -0.76% | 3만 |
|---|
| 2026.09.10 | ₩102,159 | ₩102,707 | ₩101,918 | ₩102,440 | +0.27% | 1.7만 |
|---|
| 2026.09.09 | ₩105,740 | ₩105,740 | ₩103,829 | ₩103,963 | -1.68% | 2.7만 |
|---|
| 2026.09.08 | ₩103,989 | ₩104,724 | ₩103,121 | ₩104,230 | +0.23% | 5.6만 |
|---|
| 2026.09.04 | ₩105,419 | ₩106,167 | ₩104,524 | ₩106,114 | +0.66% | 6.9만 |
|---|
| 2026.09.03 | ₩104,230 | ₩108,739 | ₩104,230 | ₩108,733 | +4.32% | 10.3만 |
|---|
| 2026.09.02 | ₩102,052 | ₩103,014 | ₩101,865 | ₩102,760 | +0.69% | 1.9만 |
|---|
| 2026.09.01 | ₩103,388 | ₩104,110 | ₩101,718 | ₩102,667 | -0.70% | 4.3만 |
|---|
| 2026.08.31 | ₩103,736 | ₩105,205 | ₩103,388 | ₩104,804 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩105,326 | ₩105,800 | ₩102,520 | ₩103,081 | -2.13% | 6.6만 |
|---|
| 2026.08.27 | ₩105,419 | ₩107,463 | ₩104,898 | ₩106,234 | +0.77% | 2.9만 |
|---|
| 2026.08.26 | ₩103,800 | ₩104,434 | ₩103,241 | ₩104,323 | +0.50% | 2.2만 |
|---|
| 2026.08.25 | ₩104,537 | ₩105,726 | ₩103,869 | ₩104,911 | +0.36% | 4.9만 |
|---|
| 2026.08.24 | ₩105,005 | ₩106,194 | ₩103,909 | ₩104,684 | -0.31% | 6.2만 |
|---|
| 2026.08.21 | ₩102,520 | ₩103,361 | ₩101,397 | ₩102,440 | -0.08% | 10.4만 |
|---|
| 2026.08.20 | ₩95,625 | ₩96,868 | ₩94,583 | ₩96,601 | +1.02% | 7.7만 |
|---|
| 2026.08.19 | ₩86,326 | ₩92,392 | ₩86,059 | ₩90,989 | +5.40% | 11.8만 |
|---|
| 2026.08.18 | ₩85,043 | ₩86,406 | ₩85,043 | ₩85,872 | +0.97% | 2.8만 |
|---|
| 2026.08.17 | ₩84,228 | ₩85,792 | ₩84,228 | ₩85,444 | +1.44% | 3.9만 |
|---|
| 2026.08.14 | ₩83,226 | ₩83,934 | ₩83,041 | ₩83,600 | +0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩84,402 | ₩84,950 | ₩83,507 | ₩84,148 | -0.30% | 3.4만 |
|---|
| 2026.08.12 | ₩84,923 | ₩85,063 | ₩84,095 | ₩84,215 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩85,217 | ₩85,250 | ₩84,101 | ₩84,362 | -1.00% | 5.9만 |
|---|
| 2026.08.10 | ₩86,179 | ₩86,179 | ₩84,688 | ₩85,003 | -1.36% | 14.2만 |
|---|
| 2026.08.07 | ₩86,541 | ₩86,541 | ₩85,858 | ₩86,313 | -0.26% | 1.7만 |
|---|
| 2026.08.06 | ₩85,257 | ₩86,219 | ₩85,257 | ₩85,578 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩85,117 | ₩86,259 | ₩84,896 | ₩86,166 | +1.23% | 3.7만 |
|---|
| 2026.08.04 | ₩84,522 | ₩85,563 | ₩84,522 | ₩85,364 | +1.00% | 2.4만 |
|---|
| 2026.08.03 | ₩83,280 | ₩85,097 | ₩83,039 | ₩84,856 | +1.89% | 19.5만 |
|---|
| 2026.07.31 | ₩84,709 | ₩84,709 | ₩82,852 | ₩83,574 | -1.34% | 7.3만 |
|---|
| 2026.07.30 | ₩86,032 | ₩86,473 | ₩85,925 | ₩86,059 | +0.03% | 2.4만 |
|---|
| 2026.07.29 | ₩85,204 | ₩85,885 | ₩84,389 | ₩84,415 | -0.93% | 4.4만 |
|---|
| 2026.07.28 | ₩84,081 | ₩84,963 | ₩83,587 | ₩84,816 | +0.87% | 2.4만 |
|---|
| 2026.07.27 | ₩86,192 | ₩87,215 | ₩85,645 | ₩86,259 | +0.08% | 5만 |
|---|
| 2026.07.24 | ₩85,351 | ₩85,458 | ₩84,669 | ₩85,271 | -0.09% | 3.9만 |
|---|
| 2026.07.23 | ₩86,339 | ₩86,513 | ₩85,892 | ₩86,072 | -0.31% | 4.6만 |
|---|
| 2026.07.22 | ₩87,235 | ₩88,023 | ₩87,128 | ₩87,622 | +0.44% | 3.3만 |
|---|
| 2026.07.21 | ₩88,290 | ₩88,931 | ₩87,823 | ₩88,330 | +0.05% | 4.3만 |
|---|
| 2026.07.20 | ₩85,698 | ₩87,235 | ₩85,311 | ₩86,553 | +1.00% | 5.5만 |
|---|
| 2026.07.17 | ₩83,520 | ₩85,484 | ₩83,066 | ₩85,244 | +2.06% | 4.3만 |
|---|
| 2026.07.16 | ₩85,538 | ₩86,179 | ₩85,057 | ₩85,364 | -0.20% | 2.3만 |
|---|
| 2026.07.15 | ₩86,754 | ₩86,987 | ₩86,032 | ₩86,333 | -0.49% | 3.7만 |
|---|
| 2026.07.14 | ₩84,963 | ₩86,206 | ₩84,562 | ₩85,752 | +0.93% | 5만 |
|---|
| 2026.07.13 | ₩82,999 | ₩83,347 | ₩82,064 | ₩82,652 | -0.42% | 6.5만 |
|---|
| 2026.07.10 | ₩85,217 | ₩85,925 | ₩84,723 | ₩84,923 | -0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩83,280 | ₩84,242 | ₩83,173 | ₩84,041 | +0.91% | 2.6만 |
|---|
| 2026.07.08 | ₩82,077 | ₩82,839 | ₩81,730 | ₩82,705 | +0.77% | 4.3만 |
|---|
| 2026.07.07 | ₩83,774 | ₩85,297 | ₩83,228 | ₩84,843 | +1.28% | 5.3만 |
|---|
| 2026.07.06 | ₩81,610 | ₩84,923 | ₩81,610 | ₩84,683 | +3.77% | 5만 |
|---|
| 2026.07.02 | ₩81,984 | ₩82,638 | ₩81,396 | ₩81,716 | -0.33% | 10.8만 |
|---|
| 2026.07.01 | ₩78,136 | ₩80,340 | ₩77,938 | ₩79,726 | +2.03% | 7.2만 |
|---|
| 2026.06.30 | ₩77,655 | ₩78,430 | ₩77,227 | ₩78,029 | +0.48% | 7.5만 |
|---|
| 2026.06.29 | ₩79,552 | ₩80,474 | ₩78,336 | ₩80,233 | +0.86% | 8.8만 |
|---|
| 2026.06.26 | ₩78,162 | ₩80,434 | ₩78,162 | ₩79,311 | +1.47% | 10.2만 |
|---|
| 2026.06.25 | ₩81,276 | ₩81,276 | ₩77,174 | ₩78,710 | -3.16% | 79.9만 |
|---|
| 2026.06.24 | ₩82,091 | ₩82,425 | ₩78,496 | ₩79,565 | -3.08% | 23.7만 |
|---|
| 2026.06.23 | ₩82,425 | ₩83,427 | ₩82,358 | ₩82,866 | +0.53% | 9만 |
|---|
| 2026.06.22 | ₩86,273 | ₩87,114 | ₩85,391 | ₩85,671 | -0.70% | 9.7만 |
|---|
| 2026.06.18 | ₩85,444 | ₩85,498 | ₩82,785 | ₩83,694 | -2.05% | 44.3만 |
|---|
| 2026.06.17 | ₩86,179 | ₩87,756 | ₩85,117 | ₩85,364 | -0.95% | 9.6만 |
|---|
| 2026.06.16 | ₩87,716 | ₩88,023 | ₩87,074 | ₩87,275 | -0.50% | 4만 |
|---|
| 2026.06.15 | ₩88,798 | ₩89,399 | ₩88,116 | ₩88,517 | -0.32% | 8.3만 |
|---|
| 2026.06.12 | ₩84,175 | ₩85,538 | ₩83,787 | ₩84,509 | +0.40% | 7.5만 |
|---|
| 2026.06.11 | ₩83,453 | ₩84,803 | ₩82,772 | ₩84,509 | +1.26% | 7.6만 |
|---|
| 2026.06.10 | ₩81,837 | ₩83,053 | ₩81,837 | ₩82,304 | +0.57% | 6.4만 |
|---|
| 2026.06.09 | ₩82,799 | ₩82,999 | ₩80,901 | ₩82,505 | -0.36% | 16.7만 |
|---|
| 2026.06.08 | ₩84,456 | ₩85,351 | ₩84,148 | ₩84,268 | -0.22% | 8.3만 |
|---|
| 2026.06.05 | ₩82,545 | ₩82,665 | ₩78,603 | ₩80,180 | -2.87% | 28.5만 |
|---|
| 2026.06.04 | ₩83,948 | ₩85,671 | ₩83,600 | ₩84,456 | +0.60% | 17만 |
|---|
| 2026.06.03 | ₩88,718 | ₩89,125 | ₩86,754 | ₩86,887 | -2.06% | 11.3만 |
|---|
| 2026.06.02 | ₩91,630 | ₩91,697 | ₩88,250 | ₩89,332 | -2.51% | 11.8만 |
|---|
| 2026.06.01 | ₩95,345 | ₩95,599 | ₩93,782 | ₩94,997 | -0.36% | 13.9만 |
|---|
| 2026.05.29 | ₩97,042 | ₩98,632 | ₩96,200 | ₩97,576 | +0.55% | 8.8만 |
|---|
| 2026.05.28 | ₩97,055 | ₩97,834 | ₩96,374 | ₩97,523 | +0.48% | 6.8만 |
|---|
| 2026.05.27 | ₩99,821 | ₩100,202 | ₩99,113 | ₩99,634 | -0.19% | 5.7만 |
|---|
| 2026.05.26 | ₩102,039 | ₩103,762 | ₩100,609 | ₩100,903 | -1.11% | 9.4만 |
|---|
| 2026.05.22 | ₩102,720 | ₩102,720 | ₩100,529 | ₩100,743 | -1.93% | 5.6만 |
|---|
| 2026.05.21 | ₩102,613 | ₩103,722 | ₩101,918 | ₩103,268 | +0.64% | 6.7만 |
|---|
| 2026.05.20 | ₩102,640 | ₩103,428 | ₩102,186 | ₩103,214 | +0.56% | 7.1만 |
|---|
| 2026.05.19 | ₩101,745 | ₩102,333 | ₩101,250 | ₩102,012 | +0.26% | 3.5만 |
|---|
| 2026.05.18 | ₩102,680 | ₩102,680 | ₩100,983 | ₩102,119 | -0.55% | 20.9만 |
|---|
| 2026.05.15 | ₩106,381 | ₩106,381 | ₩104,470 | ₩105,132 | -1.17% | 5.6만 |
|---|
| 2026.05.14 | ₩106,207 | ₩109,080 | ₩105,780 | ₩108,265 | +1.94% | 9.2만 |
|---|
| 2026.05.13 | ₩106,020 | ₩106,715 | ₩104,591 | ₩105,807 | -0.20% | 9만 |
|---|
| 2026.05.12 | ₩107,183 | ₩107,517 | ₩106,167 | ₩107,423 | +0.22% | 5.5만 |
|---|
| 2026.05.11 | ₩107,771 | ₩109,227 | ₩106,956 | ₩109,013 | +1.15% | 18.9만 |
|---|
| 2026.05.08 | ₩105,860 | ₩106,862 | ₩105,753 | ₩106,541 | +0.64% | 4.6만 |
|---|
| 2026.05.07 | ₩107,664 | ₩107,677 | ₩105,686 | ₩106,528 | -1.05% | 16.7만 |
|---|
| 2026.05.06 | ₩109,013 | ₩109,107 | ₩107,904 | ₩108,345 | -0.61% | 9.2만 |
|---|
| 2026.05.05 | ₩108,332 | ₩108,666 | ₩107,784 | ₩108,572 | +0.22% | 7만 |
|---|
| 2026.05.04 | ₩104,911 | ₩107,370 | ₩104,511 | ₩106,515 | +1.53% | 12.1만 |
|---|
| 2026.05.01 | ₩104,217 | ₩104,992 | ₩104,016 | ₩104,270 | +0.05% | 6.1만 |
|---|
| 2026.04.30 | ₩101,304 | ₩101,918 | ₩101,210 | ₩101,611 | +0.30% | 3.8만 |
|---|
| 2026.04.29 | ₩102,252 | ₩102,252 | ₩99,634 | ₩100,369 | -1.84% | 14.2만 |
|---|
| 2026.04.28 | ₩101,384 | ₩101,558 | ₩100,596 | ₩101,531 | +0.14% | 4.1만 |
|---|
| 2026.04.27 | ₩103,402 | ₩104,016 | ₩101,771 | ₩102,226 | -1.14% | 8.1만 |
|---|
| 2026.04.24 | ₩103,963 | ₩104,257 | ₩103,034 | ₩103,268 | -0.67% | 6.7만 |
|---|
| 2026.04.23 | ₩103,295 | ₩104,657 | ₩102,433 | ₩103,388 | +0.09% | 7.2만 |
|---|
| 2026.04.22 | ₩104,390 | ₩105,646 | ₩104,223 | ₩104,885 | +0.47% | 5.2만 |
|---|
| 2026.04.21 | ₩101,157 | ₩101,782 | ₩99,647 | ₩99,807 | -1.33% | 4.2만 |
|---|
| 2026.04.20 | ₩100,035 | ₩101,758 | ₩99,554 | ₩101,571 | +1.54% | 5.7만 |
|---|
| 2026.04.17 | ₩102,106 | ₩104,337 | ₩101,558 | ₩103,134 | +1.01% | 31.3만 |
|---|
| 2026.04.16 | ₩99,807 | ₩100,369 | ₩97,309 | ₩100,302 | +0.50% | 5.2만 |
|---|
| 2026.04.15 | ₩99,046 | ₩100,008 | ₩97,924 | ₩99,848 | +0.81% | 4.2만 |
|---|
| 2026.04.14 | ₩99,099 | ₩101,277 | ₩98,391 | ₩98,872 | -0.23% | 15.2만 |
|---|
| 2026.04.13 | ₩94,663 | ₩97,763 | ₩94,236 | ₩97,630 | +3.13% | 6.9만 |
|---|
| 2026.04.10 | ₩96,173 | ₩97,576 | ₩95,772 | ₩97,576 | +1.46% | 10.5만 |
|---|
| 2026.04.09 | ₩94,570 | ₩96,507 | ₩93,929 | ₩95,986 | +1.50% | 5.5만 |
|---|
| 2026.04.08 | ₩96,534 | ₩96,534 | ₩94,022 | ₩94,931 | -1.66% | 11.3만 |
|---|
| 2026.04.07 | ₩91,043 | ₩91,844 | ₩90,107 | ₩91,777 | +0.81% | 7.5만 |
|---|
| 2026.04.06 | ₩92,472 | ₩93,588 | ₩92,045 | ₩92,766 | +0.32% | 12.6만 |
|---|
| 2026.04.02 | ₩87,963 | ₩89,653 | ₩87,388 | ₩89,132 | +1.33% | 12만 |
|---|
| 2026.04.01 | ₩91,216 | ₩91,978 | ₩90,361 | ₩90,655 | -0.62% | 5.2만 |
|---|
| 2026.03.31 | ₩88,825 | ₩91,123 | ₩88,477 | ₩90,147 | +1.49% | 13.9만 |
|---|
| 2026.03.30 | ₩90,187 | ₩90,388 | ₩88,123 | ₩88,410 | -1.97% | 34만 |
|---|
| 2026.03.27 | ₩88,691 | ₩88,691 | ₩87,181 | ₩87,702 | -1.11% | 16.2만 |
|---|
| 2026.03.26 | ₩92,252 | ₩92,846 | ₩90,642 | ₩91,136 | -1.21% | 6.5만 |
|---|
| 2026.03.25 | ₩95,225 | ₩95,519 | ₩93,902 | ₩94,256 | -1.02% | 4.7만 |
|---|
| 2026.03.24 | ₩93,942 | ₩94,062 | ₩91,697 | ₩92,192 | -1.86% | 3.5만 |
|---|
| 2026.03.23 | ₩94,169 | ₩95,372 | ₩93,301 | ₩93,982 | -0.20% | 5.7만 |
|---|
| 2026.03.20 | ₩93,862 | ₩93,862 | ₩92,352 | ₩93,407 | -0.48% | 4.1만 |
|---|
| 2026.03.19 | ₩92,258 | ₩93,828 | ₩91,513 | ₩93,501 | +1.35% | 6만 |
|---|
| 2026.03.18 | ₩96,481 | ₩96,481 | ₩94,423 | ₩94,503 | -2.05% | 8.4만 |
|---|
| 2026.03.17 | ₩97,997 | ₩99,634 | ₩97,790 | ₩99,206 | +1.23% | 6만 |
|---|
| 2026.03.16 | ₩98,405 | ₩99,179 | ₩97,229 | ₩98,445 | +0.04% | 8.8만 |
|---|
| 2026.03.13 | ₩97,215 | ₩98,418 | ₩94,343 | ₩94,730 | -2.56% | 11.8만 |
|---|
| 2026.03.12 | ₩93,608 | ₩93,942 | ₩92,312 | ₩93,768 | +0.17% | 4.1만 |
|---|
| 2026.03.11 | ₩93,461 | ₩94,931 | ₩92,886 | ₩94,049 | +0.63% | 8.1만 |
|---|
| 2026.03.10 | ₩94,383 | ₩95,505 | ₩92,178 | ₩93,247 | -1.20% | 10.7만 |
|---|
| 2026.03.09 | ₩91,457 | ₩92,499 | ₩90,855 | ₩91,884 | +0.47% | 8만 |
|---|
| 2026.03.06 | ₩91,731 | ₩91,871 | ₩90,181 | ₩90,575 | -1.26% | 5.8만 |
|---|
| 2026.03.05 | ₩96,587 | ₩96,841 | ₩93,969 | ₩94,810 | -1.84% | 11.8만 |
|---|
| 2026.03.04 | ₩95,532 | ₩98,565 | ₩94,931 | ₩97,309 | +1.86% | 12.8만 |
|---|
| 2026.03.03 | ₩89,252 | ₩91,800 | ₩88,030 | ₩90,789 | +1.72% | 13.7만 |
|---|
| 2026.03.02 | ₩87,221 | ₩93,114 | ₩87,221 | ₩92,018 | +5.50% | 23.4만 |
|---|
| 2026.02.27 | ₩88,050 | ₩88,250 | ₩86,714 | ₩87,301 | -0.85% | 11.6만 |
|---|
| 2026.02.26 | ₩90,682 | ₩90,775 | ₩88,638 | ₩89,733 | -1.05% | 37만 |
|---|
| 2026.02.25 | ₩88,571 | ₩92,499 | ₩88,116 | ₩92,111 | +4.00% | 10.1만 |
|---|
| 2026.02.24 | ₩83,868 | ₩85,992 | ₩83,560 | ₩85,818 | +2.33% | 10.7만 |
|---|
| 2026.02.23 | ₩87,916 | ₩88,054 | ₩85,017 | ₩85,752 | -2.46% | 9.6만 |
|---|
| 2026.02.20 | ₩89,105 | ₩90,495 | ₩88,825 | ₩90,107 | +1.12% | 10.2만 |
|---|
| 2026.02.19 | ₩87,716 | ₩89,332 | ₩87,355 | ₩89,279 | +1.78% | 7.5만 |
|---|
| 2026.02.18 | ₩89,239 | ₩90,882 | ₩87,595 | ₩88,116 | -1.26% | 8.5만 |
|---|
| 2026.02.17 | ₩90,521 | ₩90,628 | ₩88,611 | ₩90,147 | -0.41% | 9.3만 |
|---|
| 2026.02.13 | ₩89,573 | ₩92,392 | ₩88,945 | ₩91,537 | +2.19% | 17.9만 |
|---|
| 2026.02.12 | ₩90,441 | ₩90,682 | ₩86,593 | ₩86,914 | -3.90% | 26.3만 |
|---|
| 2026.02.11 | ₩90,521 | ₩90,642 | ₩87,515 | ₩89,867 | -0.72% | 20.1만 |
|---|
| 2026.02.10 | ₩92,098 | ₩93,047 | ₩90,321 | ₩91,497 | -0.65% | 14.5만 |
|---|
| 2026.02.09 | ₩91,764 | ₩94,663 | ₩91,270 | ₩94,182 | +2.64% | 12.8만 |
|---|
| 2026.02.06 | ₩89,212 | ₩95,131 | ₩89,212 | ₩93,154 | +4.42% | 31.3만 |
|---|
| 2026.02.05 | ₩93,167 | ₩94,076 | ₩82,846 | ₩84,723 | -9.06% | 53.7만 |
|---|
| 2026.02.04 | ₩100,021 | ₩100,435 | ₩95,866 | ₩97,589 | -2.43% | 25.4만 |
|---|
| 2026.02.03 | ₩104,297 | ₩104,377 | ₩97,028 | ₩101,691 | -2.50% | 38.6만 |
|---|
| 2026.02.02 | ₩103,856 | ₩105,606 | ₩103,268 | ₩103,789 | -0.06% | 58.9만 |
|---|
| 2026.01.30 | ₩110,202 | ₩112,460 | ₩108,838 | ₩111,485 | +1.16% | 26.9만 |
|---|
| 2026.01.29 | ₩116,629 | ₩116,816 | ₩110,710 | ₩111,832 | -4.11% | 25.4만 |
|---|
| 2026.01.28 | ₩119,582 | ₩120,290 | ₩118,272 | ₩118,486 | -0.92% | 7.9만 |
|---|
| 2026.01.27 | ₩117,404 | ₩118,974 | ₩116,068 | ₩118,887 | +1.26% | 7.4만 |
|---|
| 2026.01.26 | ₩116,589 | ₩118,139 | ₩115,814 | ₩116,495 | -0.08% | 10.9만 |
|---|
| 2026.01.23 | ₩119,181 | ₩121,305 | ₩117,979 | ₩119,061 | -0.10% | 9.4만 |
|---|
| 2026.01.22 | ₩119,034 | ₩119,622 | ₩117,725 | ₩118,914 | -0.10% | 10.4만 |
|---|
| 2026.01.21 | ₩119,087 | ₩120,290 | ₩116,014 | ₩119,943 | +0.72% | 15.2만 |
|---|
| 2026.01.20 | ₩120,985 | ₩121,486 | ₩118,673 | ₩119,275 | -1.41% | 13.1만 |
|---|
| 2026.01.16 | ₩127,505 | ₩127,585 | ₩125,514 | ₩127,198 | -0.24% | 39.5만 |
|---|
| 2026.01.15 | ₩128,921 | ₩129,108 | ₩126,546 | ₩126,810 | -1.64% | 12.8만 |
|---|
| 2026.01.14 | ₩127,345 | ₩130,404 | ₩127,011 | ₩130,090 | +2.16% | 15.4만 |
|---|
| 2026.01.13 | ₩122,882 | ₩125,875 | ₩122,548 | ₩125,675 | +2.27% | 15.5만 |
|---|
| 2026.01.12 | ₩120,049 | ₩122,869 | ₩120,049 | ₩121,733 | +1.40% | 10.5만 |
|---|
| 2026.01.09 | ₩120,457 | ₩122,281 | ₩119,568 | ₩120,036 | -0.35% | 5.4만 |
|---|
| 2026.01.08 | ₩119,221 | ₩121,586 | ₩118,860 | ₩120,865 | +1.38% | 6.9만 |
|---|
| 2026.01.07 | ₩121,713 | ₩122,321 | ₩120,571 | ₩121,032 | -0.56% | 5.9만 |
|---|
| 2026.01.06 | ₩125,568 | ₩125,621 | ₩121,412 | ₩123,036 | -2.02% | 31만 |
|---|
| 2026.01.05 | ₩123,376 | ₩126,160 | ₩122,962 | ₩125,474 | +1.70% | 28.2만 |
|---|
| 2026.01.02 | ₩118,219 | ₩121,185 | ₩117,751 | ₩119,475 | +1.06% | 33.9만 |
|---|
| 2025.12.31 | ₩118,286 | ₩118,339 | ₩115,968 | ₩116,469 | -1.54% | 38.1만 |
|---|
| 2025.12.30 | ₩117,297 | ₩119,007 | ₩116,856 | ₩116,896 | -0.34% | 20.5만 |
|---|
| 2025.12.29 | ₩116,509 | ₩117,257 | ₩115,787 | ₩115,881 | -0.54% | 8만 |
|---|
| 2025.12.26 | ₩118,399 | ₩118,399 | ₩115,280 | ₩116,429 | -1.66% | 10.5만 |
|---|
| 2025.12.24 | ₩116,068 | ₩116,455 | ₩114,999 | ₩116,121 | +0.05% | 4.9만 |
|---|
| 2025.12.23 | ₩116,509 | ₩117,364 | ₩115,266 | ₩116,642 | +0.11% | 13.2만 |
|---|
| 2025.12.22 | ₩119,876 | ₩120,250 | ₩117,017 | ₩117,551 | -1.94% | 10.5만 |
|---|
| 2025.12.19 | ₩117,163 | ₩118,834 | ₩115,587 | ₩117,083 | -0.07% | 14.1만 |
|---|
| 2025.12.18 | ₩117,738 | ₩118,874 | ₩112,367 | ₩112,634 | -4.33% | 13.5만 |
|---|
| 2025.12.17 | ₩116,816 | ₩120,297 | ₩113,557 | ₩114,331 | -2.13% | 20.2만 |
|---|
| 2025.12.16 | ₩115,667 | ₩117,270 | ₩115,667 | ₩116,642 | +0.84% | 9.3만 |
|---|
| 2025.12.15 | ₩119,007 | ₩119,609 | ₩113,476 | ₩114,197 | -4.04% | 13.9만 |
|---|
| 2025.12.12 | ₩122,682 | ₩123,390 | ₩119,275 | ₩120,183 | -2.04% | 4.7만 |
|---|
| 2025.12.11 | ₩120,116 | ₩122,294 | ₩118,981 | ₩122,294 | +1.81% | 7.2만 |
|---|
| 2025.12.10 | ₩122,508 | ₩125,781 | ₩121,967 | ₩123,229 | +0.59% | 9.7만 |
|---|
| 2025.12.09 | ₩120,183 | ₩126,035 | ₩119,956 | ₩124,044 | +3.21% | 13.5만 |
|---|
| 2025.12.08 | ₩121,613 | ₩121,893 | ₩119,488 | ₩120,945 | -0.55% | 6만 |
|---|
| 2025.12.05 | ₩120,490 | ₩121,800 | ₩117,431 | ₩119,021 | -1.22% | 9.8만 |
|---|
| 2025.12.04 | ₩123,644 | ₩124,111 | ₩121,058 | ₩123,216 | -0.35% | 6.7만 |
|---|
| 2025.12.03 | ₩123,376 | ₩124,753 | ₩122,267 | ₩123,844 | +0.38% | 9.2만 |
|---|
| 2025.12.02 | ₩118,166 | ₩122,922 | ₩117,778 | ₩121,305 | +2.66% | 16.5만 |
|---|
| 2025.12.01 | ₩114,825 | ₩115,413 | ₩111,726 | ₩113,943 | -0.77% | 12.9만 |
|---|
| 2025.11.28 | ₩123,938 | ₩123,938 | ₩120,250 | ₩120,798 | -2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩116,482 | ₩120,277 | ₩115,640 | ₩119,742 | +2.80% | 13.4만 |
|---|
| 2025.11.25 | ₩116,121 | ₩117,244 | ₩114,705 | ₩116,335 | +0.18% | 17.7만 |
|---|
| 2025.11.24 | ₩114,438 | ₩118,807 | ₩113,449 | ₩118,700 | +3.72% | 17.5만 |
|---|
| 2025.11.21 | ₩111,325 | ₩113,786 | ₩109,628 | ₩112,647 | +1.19% | 36.1만 |
|---|
| 2025.11.20 | ₩121,720 | ₩121,933 | ₩114,424 | ₩114,986 | -5.53% | 25.5만 |
|---|
| 2025.11.19 | ₩121,265 | ₩122,982 | ₩117,937 | ₩119,101 | -1.78% | 23.6만 |
|---|
| 2025.11.18 | ₩122,147 | ₩124,900 | ₩121,160 | ₩123,550 | +1.15% | 66.4만 |
|---|
| 2025.11.17 | ₩125,234 | ₩127,812 | ₩121,392 | ₩122,294 | -2.35% | 28.4만 |
|---|
| 2025.11.14 | ₩126,971 | ₩129,563 | ₩125,314 | ₩125,581 | -1.09% | 18.8만 |
|---|
| 2025.11.13 | ₩136,323 | ₩137,499 | ₩130,297 | ₩130,525 | -4.25% | 26.6만 |
|---|
| 2025.11.12 | ₩139,583 | ₩139,650 | ₩134,292 | ₩135,228 | -3.12% | 13.2만 |
|---|
| 2025.11.11 | ₩139,223 | ₩139,223 | ₩136,697 | ₩136,858 | -1.70% | 6.1만 |
|---|
| 2025.11.10 | ₩141,387 | ₩141,507 | ₩139,436 | ₩141,187 | -0.14% | 37.9만 |
|---|
| 2025.11.07 | ₩133,544 | ₩138,314 | ₩132,435 | ₩138,221 | +3.50% | 10.9만 |
|---|
| 2025.11.06 | ₩137,112 | ₩137,112 | ₩133,611 | ₩134,399 | -1.98% | 8.7만 |
|---|
| 2025.11.05 | ₩136,671 | ₩139,249 | ₩136,123 | ₩138,327 | +1.21% | 16.4만 |
|---|
| 2025.11.04 | ₩138,114 | ₩139,530 | ₩132,542 | ₩134,132 | -2.88% | 24.6만 |
|---|
| 2025.11.03 | ₩143,271 | ₩143,765 | ₩140,292 | ₩142,002 | -0.89% | 10.2만 |
|---|
| 2025.10.31 | ₩146,291 | ₩147,814 | ₩144,687 | ₩146,170 | -0.08% | 12.4만 |
|---|
| 2025.10.30 | ₩144,500 | ₩144,500 | ₩141,521 | ₩141,775 | -1.89% | 11.4만 |
|---|
| 2025.10.29 | ₩151,408 | ₩151,461 | ₩145,429 | ₩147,239 | -2.75% | 19.7만 |
|---|
| 2025.10.28 | ₩153,238 | ₩154,668 | ₩151,194 | ₩151,461 | -1.16% | 9.1만 |
|---|
| 2025.10.27 | ₩153,452 | ₩154,241 | ₩152,570 | ₩153,185 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩148,275 | ₩148,362 | ₩146,197 | ₩147,386 | -0.60% | 8.6만 |
|---|
| 2025.10.23 | ₩145,355 | ₩148,335 | ₩144,874 | ₩146,919 | +1.08% | 12.3만 |
|---|
| 2025.10.22 | ₩144,180 | ₩145,302 | ₩143,231 | ₩143,605 | -0.40% | 23.7만 |
|---|
| 2025.10.21 | ₩144,834 | ₩151,996 | ₩144,180 | ₩149,137 | +2.97% | 39.7만 |
|---|
| 2025.10.20 | ₩148,308 | ₩148,896 | ₩146,464 | ₩147,720 | -0.40% | 35.2만 |
|---|
| 2025.10.17 | ₩140,452 | ₩143,218 | ₩139,289 | ₩141,828 | +0.98% | 38.2만 |
|---|
| 2025.10.16 | ₩148,001 | ₩148,509 | ₩143,318 | ₩144,206 | -2.56% | 35.5만 |
|---|
| 2025.10.15 | ₩148,629 | ₩149,537 | ₩146,678 | ₩148,241 | -0.26% | 31.8만 |
|---|
| 2025.10.14 | ₩147,667 | ₩151,288 | ₩146,539 | ₩150,032 | +1.60% | 16.2만 |
|---|
| 2025.10.13 | ₩152,477 | ₩154,506 | ₩151,702 | ₩154,367 | +1.24% | 23만 |
|---|
| 2025.10.10 | ₩162,711 | ₩163,339 | ₩154,428 | ₩155,309 | -4.55% | 39.5만 |
|---|