시장 데이터를 불러오는 중
전체 종목
First Trust SkyBridge Crypto Industry and Digital Economy ETF 과거 주가
First Trust SkyBridge Crypto Industry and Digital Economy ETF · CRPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust SkyBridge Crypto Industry and Digital Economy ETF · CRPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,979 | ₩20,516 | ₩19,814 | ₩20,060 | +0.40% | 9.3만 |
| 2026.10.08 | ₩20,055 | ₩20,055 | ₩19,269 | ₩19,711 | -1.71% | 1.8만 |
| 2026.10.07 | ₩20,784 | ₩20,784 | ₩20,101 | ₩20,663 | -0.58% | 2.1만 |
| 2026.10.06 | ₩21,334 | ₩21,803 | ₩21,092 | ₩21,324 | -0.04% | 1.4만 |
| 2026.10.05 | ₩21,924 | ₩22,018 | ₩19,853 | ₩21,414 | -2.32% | 4.3만 |
| 2026.10.02 | ₩21,682 | ₩22,178 | ₩20,985 | ₩22,178 | +2.29% | 2.1만 |
| 2026.10.01 | ₩20,891 | ₩21,656 | ₩20,891 | ₩21,253 | +1.73% | 3.6만 |
| 2026.09.30 | ₩21,307 | ₩21,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,891 |
| -1.95% |
| 1.7만 |
| 2026.09.29 | ₩21,481 | ₩21,562 | ₩20,744 | ₩21,173 | -1.44% | 4.5만 |
|---|
| 2026.09.28 | ₩21,749 | ₩21,830 | ₩21,086 | ₩21,106 | -2.96% | 3.4만 |
|---|
| 2026.09.25 | ₩21,991 | ₩21,991 | ₩21,240 | ₩21,951 | -0.18% | 7.8만 |
|---|
| 2026.09.24 | ₩21,575 | ₩22,205 | ₩21,575 | ₩21,977 | +1.86% | 4.8만 |
|---|
| 2026.09.23 | ₩22,098 | ₩22,473 | ₩21,696 | ₩22,098 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩22,246 | ₩22,782 | ₩21,702 | ₩22,447 | +0.90% | 2.5만 |
|---|
| 2026.09.21 | ₩22,259 | ₩22,795 | ₩22,058 | ₩22,433 | +0.78% | 15.6만 |
|---|
| 2026.09.18 | ₩19,456 | ₩21,454 | ₩19,456 | ₩21,454 | +10.27% | 4.6만 |
|---|
| 2026.09.17 | ₩18,920 | ₩19,899 | ₩18,920 | ₩19,175 | +1.35% | 11.2만 |
|---|
| 2026.09.16 | ₩18,947 | ₩19,068 | ₩18,464 | ₩18,612 | -1.77% | 3.1만 |
|---|
| 2026.09.15 | ₩19,886 | ₩19,886 | ₩18,907 | ₩19,175 | -3.57% | 3.7만 |
|---|
| 2026.09.14 | ₩19,510 | ₩20,516 | ₩19,510 | ₩20,114 | +3.09% | 1.1만 |
|---|
| 2026.09.11 | ₩20,301 | ₩20,678 | ₩19,658 | ₩19,993 | -1.52% | 11.3만 |
|---|
| 2026.09.10 | ₩19,215 | ₩19,698 | ₩18,947 | ₩19,470 | +1.33% | 3만 |
|---|
| 2026.09.09 | ₩20,482 | ₩20,552 | ₩19,711 | ₩19,859 | -3.04% | 13.2만 |
|---|
| 2026.09.08 | ₩20,315 | ₩20,623 | ₩19,819 | ₩20,341 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩20,382 | ₩21,133 | ₩20,355 | ₩21,012 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩20,250 | ₩21,441 | ₩19,886 | ₩21,133 | +4.36% | 3.5만 |
|---|
| 2026.09.02 | ₩18,980 | ₩19,403 | ₩18,840 | ₩19,171 | +1.00% | 3만 |
|---|
| 2026.09.01 | ₩19,349 | ₩19,554 | ₩18,840 | ₩19,001 | -1.80% | 5.7만 |
|---|
| 2026.08.31 | ₩19,403 | ₩19,939 | ₩18,826 | ₩19,715 | +1.61% | 6.9만 |
|---|
| 2026.08.28 | ₩19,698 | ₩20,114 | ₩19,041 | ₩19,349 | -1.77% | 4.1만 |
|---|
| 2026.08.27 | ₩19,711 | ₩20,623 | ₩19,537 | ₩20,328 | +3.13% | 2.7만 |
|---|
| 2026.08.26 | ₩19,094 | ₩19,497 | ₩18,987 | ₩19,416 | +1.69% | 3.1만 |
|---|
| 2026.08.25 | ₩18,799 | ₩19,947 | ₩18,799 | ₩19,698 | +4.78% | 8.3만 |
|---|
| 2026.08.24 | ₩19,054 | ₩19,564 | ₩18,853 | ₩18,964 | -0.47% | 17만 |
|---|
| 2026.08.21 | ₩18,826 | ₩19,443 | ₩17,925 | ₩18,813 | -0.07% | 7만 |
|---|
| 2026.08.20 | ₩17,432 | ₩17,673 | ₩17,031 | ₩17,673 | +1.38% | 3.5만 |
|---|
| 2026.08.19 | ₩15,333 | ₩16,869 | ₩15,259 | ₩16,285 | +6.21% | 5.6만 |
|---|
| 2026.08.18 | ₩15,461 | ₩15,660 | ₩15,058 | ₩15,128 | -2.15% | 4.4만 |
|---|
| 2026.08.17 | ₩15,246 | ₩15,722 | ₩15,166 | ₩15,576 | +2.16% | 1.9만 |
|---|
| 2026.08.14 | ₩15,145 | ₩15,394 | ₩14,951 | ₩15,166 | +0.13% | 33.3만 |
|---|
| 2026.08.13 | ₩15,166 | ₩15,782 | ₩15,152 | ₩15,229 | +0.42% | 2.1만 |
|---|
| 2026.08.12 | ₩15,259 | ₩15,487 | ₩15,058 | ₩15,276 | +0.11% | 13.1만 |
|---|
| 2026.08.11 | ₩15,434 | ₩15,647 | ₩15,005 | ₩15,206 | -1.48% | 3.4만 |
|---|
| 2026.08.10 | ₩15,581 | ₩15,581 | ₩14,926 | ₩15,221 | -2.31% | 2.4만 |
|---|
| 2026.08.07 | ₩15,554 | ₩15,781 | ₩15,143 | ₩15,422 | -0.85% | 3.3만 |
|---|
| 2026.08.06 | ₩15,192 | ₩15,353 | ₩14,991 | ₩15,179 | -0.09% | 3.3만 |
|---|
| 2026.08.05 | ₩15,554 | ₩15,608 | ₩15,099 | ₩15,219 | -2.16% | 11만 |
|---|
| 2026.08.04 | ₩15,353 | ₩15,756 | ₩15,166 | ₩15,557 | +1.33% | 10.1만 |
|---|
| 2026.08.03 | ₩14,897 | ₩15,546 | ₩14,790 | ₩15,420 | +3.51% | 12.2만 |
|---|
| 2026.07.31 | ₩14,773 | ₩15,219 | ₩14,596 | ₩14,991 | +1.48% | 20만 |
|---|
| 2026.07.30 | ₩15,233 | ₩15,608 | ₩15,192 | ₩15,541 | +2.02% | 11.3만 |
|---|
| 2026.07.29 | ₩15,326 | ₩15,326 | ₩14,576 | ₩14,576 | -4.90% | 5.9만 |
|---|
| 2026.07.28 | ₩15,514 | ₩15,648 | ₩14,817 | ₩15,326 | -1.21% | 35.7만 |
|---|
| 2026.07.27 | ₩15,742 | ₩16,077 | ₩15,454 | ₩15,769 | +0.17% | 6.4만 |
|---|
| 2026.07.24 | ₩15,816 | ₩15,816 | ₩15,280 | ₩15,394 | -2.67% | 3.8만 |
|---|
| 2026.07.23 | ₩16,225 | ₩16,493 | ₩15,868 | ₩15,984 | -1.49% | 8.8만 |
|---|
| 2026.07.22 | ₩16,815 | ₩16,828 | ₩16,413 | ₩16,600 | -1.28% | 4.4만 |
|---|
| 2026.07.21 | ₩16,574 | ₩17,137 | ₩16,520 | ₩16,855 | +1.70% | 18.8만 |
|---|
| 2026.07.20 | ₩15,689 | ₩16,453 | ₩15,608 | ₩15,715 | +0.17% | 20.6만 |
|---|
| 2026.07.17 | ₩15,246 | ₩15,621 | ₩14,951 | ₩15,344 | +0.64% | 15.9만 |
|---|
| 2026.07.16 | ₩16,091 | ₩16,158 | ₩15,542 | ₩15,662 | -2.67% | 8.8만 |
|---|
| 2026.07.15 | ₩16,279 | ₩16,681 | ₩16,158 | ₩16,493 | +1.32% | 12.3만 |
|---|
| 2026.07.14 | ₩15,930 | ₩16,466 | ₩15,796 | ₩16,225 | +1.85% | 7.4만 |
|---|
| 2026.07.13 | ₩15,876 | ₩15,876 | ₩15,387 | ₩15,689 | -1.18% | 4.8만 |
|---|
| 2026.07.10 | ₩16,627 | ₩16,848 | ₩16,197 | ₩16,225 | -2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩16,165 | ₩16,426 | ₩16,091 | ₩16,305 | +0.87% | 2.6만 |
|---|
| 2026.07.08 | ₩15,916 | ₩16,077 | ₩15,508 | ₩16,025 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩16,069 | ₩16,587 | ₩16,024 | ₩16,211 | +0.88% | 1.8만 |
|---|
| 2026.07.06 | ₩16,346 | ₩16,793 | ₩16,265 | ₩16,681 | +2.05% | 1.3만 |
|---|
| 2026.07.02 | ₩16,319 | ₩17,029 | ₩15,957 | ₩16,319 | 0.00% | 4.4만 |
|---|
| 2026.07.01 | ₩15,085 | ₩16,252 | ₩15,085 | ₩15,729 | +4.27% | 12.9만 |
|---|
| 2026.06.30 | ₩15,541 | ₩15,541 | ₩14,857 | ₩15,233 | -1.98% | 21.9만 |
|---|
| 2026.06.29 | ₩15,635 | ₩16,091 | ₩15,105 | ₩15,943 | +1.97% | 20.3만 |
|---|
| 2026.06.26 | ₩15,031 | ₩15,640 | ₩15,031 | ₩15,487 | +3.03% | 14.3만 |
|---|
| 2026.06.25 | ₩16,319 | ₩16,319 | ₩15,246 | ₩15,300 | -6.24% | 27.9만 |
|---|
| 2026.06.24 | ₩17,137 | ₩17,137 | ₩15,930 | ₩15,957 | -6.89% | 4.9만 |
|---|
| 2026.06.23 | ₩17,526 | ₩17,700 | ₩17,217 | ₩17,271 | -1.45% | 5.5만 |
|---|
| 2026.06.22 | ₩18,384 | ₩19,161 | ₩17,780 | ₩18,022 | -1.97% | 8.4만 |
|---|
| 2026.06.18 | ₩18,290 | ₩18,317 | ₩17,606 | ₩18,089 | -1.10% | 2.1만 |
|---|
| 2026.06.17 | ₩18,357 | ₩19,148 | ₩18,303 | ₩18,303 | -0.29% | 3.4만 |
|---|
| 2026.06.16 | ₩18,987 | ₩18,987 | ₩18,349 | ₩18,598 | -2.05% | 3.6만 |
|---|
| 2026.06.15 | ₩19,121 | ₩19,430 | ₩18,840 | ₩19,081 | -0.21% | 13만 |
|---|
| 2026.06.12 | ₩17,686 | ₩18,585 | ₩17,564 | ₩17,834 | +0.83% | 5.2만 |
|---|
| 2026.06.11 | ₩17,257 | ₩17,780 | ₩16,801 | ₩17,767 | +2.95% | 4.3만 |
|---|
| 2026.06.10 | ₩17,244 | ₩17,700 | ₩16,828 | ₩16,936 | -1.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,700 | ₩17,874 | ₩16,600 | ₩17,244 | -2.58% | 5.7만 |
|---|
| 2026.06.08 | ₩17,150 | ₩17,981 | ₩17,150 | ₩17,767 | +3.60% | 6.5만 |
|---|
| 2026.06.05 | ₩17,432 | ₩17,432 | ₩15,930 | ₩16,399 | -5.92% | 6.3만 |
|---|
| 2026.06.04 | ₩17,526 | ₩18,189 | ₩17,432 | ₩17,646 | +0.69% | 16.6만 |
|---|
| 2026.06.03 | ₩18,411 | ₩18,531 | ₩17,606 | ₩17,606 | -4.37% | 6.5만 |
|---|
| 2026.06.02 | ₩19,041 | ₩19,557 | ₩18,424 | ₩18,545 | -2.61% | 6.1만 |
|---|
| 2026.06.01 | ₩19,604 | ₩20,033 | ₩19,305 | ₩19,819 | +1.09% | 2.8만 |
|---|
| 2026.05.29 | ₩19,369 | ₩19,979 | ₩19,062 | ₩19,899 | +2.73% | 5.4만 |
|---|
| 2026.05.28 | ₩18,934 | ₩19,671 | ₩18,813 | ₩19,537 | +3.19% | 6.2만 |
|---|
| 2026.05.27 | ₩19,483 | ₩19,644 | ₩19,105 | ₩19,470 | -0.07% | 13.4만 |
|---|
| 2026.05.26 | ₩19,524 | ₩20,114 | ₩19,389 | ₩19,456 | -0.34% | 9.2만 |
|---|
| 2026.05.22 | ₩19,926 | ₩20,274 | ₩19,348 | ₩19,416 | -2.56% | 22.8만 |
|---|
| 2026.05.21 | ₩19,926 | ₩20,281 | ₩19,497 | ₩20,073 | +0.74% | 19.1만 |
|---|
| 2026.05.20 | ₩19,711 | ₩19,819 | ₩19,389 | ₩19,684 | -0.14% | 10.2만 |
|---|
| 2026.05.19 | ₩19,349 | ₩19,765 | ₩19,027 | ₩19,436 | +0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩20,006 | ₩20,006 | ₩18,893 | ₩19,363 | -3.22% | 5.7만 |
|---|
| 2026.05.15 | ₩20,985 | ₩20,985 | ₩20,181 | ₩20,422 | -2.68% | 13.4만 |
|---|
| 2026.05.14 | ₩20,730 | ₩21,816 | ₩20,288 | ₩21,092 | +1.75% | 14.6만 |
|---|
| 2026.05.13 | ₩21,226 | ₩21,226 | ₩20,453 | ₩20,721 | -2.38% | 2.4만 |
|---|
| 2026.05.12 | ₩21,240 | ₩21,441 | ₩20,583 | ₩21,186 | -0.25% | 6.7만 |
|---|
| 2026.05.11 | ₩21,133 | ₩22,125 | ₩20,630 | ₩21,984 | +4.03% | 18.8만 |
|---|
| 2026.05.08 | ₩20,408 | ₩21,347 | ₩20,286 | ₩21,264 | +4.19% | 4만 |
|---|
| 2026.05.07 | ₩21,159 | ₩21,401 | ₩20,315 | ₩20,595 | -2.67% | 7.8만 |
|---|
| 2026.05.06 | ₩21,025 | ₩21,387 | ₩20,703 | ₩21,092 | +0.32% | 31.6만 |
|---|
| 2026.05.05 | ₩20,851 | ₩21,186 | ₩20,703 | ₩21,039 | +0.90% | 23.9만 |
|---|
| 2026.05.04 | ₩19,953 | ₩20,817 | ₩19,953 | ₩20,703 | +3.76% | 13.3만 |
|---|
| 2026.05.01 | ₩19,658 | ₩20,268 | ₩19,658 | ₩19,738 | +0.41% | 20.9만 |
|---|
| 2026.04.30 | ₩19,033 | ₩19,403 | ₩18,719 | ₩19,329 | +1.56% | 10.4만 |
|---|
| 2026.04.29 | ₩19,403 | ₩19,403 | ₩18,440 | ₩18,600 | -4.14% | 4.9만 |
|---|
| 2026.04.28 | ₩19,175 | ₩19,459 | ₩18,853 | ₩19,430 | +1.33% | 8.5만 |
|---|
| 2026.04.27 | ₩19,912 | ₩20,114 | ₩19,376 | ₩19,623 | -1.45% | 8.8만 |
|---|
| 2026.04.24 | ₩20,167 | ₩20,422 | ₩19,604 | ₩19,751 | -2.06% | 11.8만 |
|---|
| 2026.04.23 | ₩20,261 | ₩20,449 | ₩19,839 | ₩19,981 | -1.38% | 3.6만 |
|---|
| 2026.04.22 | ₩20,207 | ₩20,569 | ₩20,126 | ₩20,415 | +1.03% | 4.3만 |
|---|
| 2026.04.21 | ₩19,845 | ₩19,966 | ₩18,974 | ₩19,282 | -2.84% | 4.3만 |
|---|
| 2026.04.20 | ₩19,805 | ₩20,127 | ₩19,245 | ₩20,114 | +1.56% | 3.6만 |
|---|
| 2026.04.17 | ₩19,497 | ₩20,489 | ₩19,203 | ₩20,020 | +2.68% | 6.7만 |
|---|
| 2026.04.16 | ₩18,759 | ₩18,960 | ₩18,091 | ₩18,873 | +0.61% | 32.7만 |
|---|
| 2026.04.15 | ₩18,424 | ₩18,692 | ₩18,015 | ₩18,384 | -0.22% | 33.4만 |
|---|
| 2026.04.14 | ₩17,686 | ₩18,492 | ₩17,686 | ₩18,183 | +2.81% | 5.2만 |
|---|
| 2026.04.13 | ₩16,332 | ₩17,405 | ₩16,265 | ₩17,298 | +5.91% | 4만 |
|---|
| 2026.04.10 | ₩16,748 | ₩17,224 | ₩16,563 | ₩16,976 | +1.36% | 2.2만 |
|---|
| 2026.04.09 | ₩16,667 | ₩17,070 | ₩16,292 | ₩16,788 | +0.72% | 8.6만 |
|---|
| 2026.04.08 | ₩17,847 | ₩17,847 | ₩16,359 | ₩16,681 | -6.54% | 6.2만 |
|---|
| 2026.04.07 | ₩15,541 | ₩16,051 | ₩15,414 | ₩15,796 | +1.64% | 4.7만 |
|---|
| 2026.04.06 | ₩15,756 | ₩16,305 | ₩15,756 | ₩15,903 | +0.94% | 5.5만 |
|---|
| 2026.04.02 | ₩15,326 | ₩15,702 | ₩15,018 | ₩15,514 | +1.22% | 3만 |
|---|
| 2026.04.01 | ₩16,359 | ₩16,359 | ₩15,581 | ₩15,662 | -4.26% | 6.7만 |
|---|
| 2026.03.31 | ₩15,125 | ₩15,930 | ₩15,112 | ₩15,608 | +3.19% | 4.3만 |
|---|
| 2026.03.30 | ₩15,662 | ₩15,756 | ₩14,924 | ₩15,206 | -2.91% | 6.7만 |
|---|
| 2026.03.27 | ₩16,077 | ₩16,077 | ₩15,273 | ₩15,689 | -2.42% | 42.7만 |
|---|
| 2026.03.26 | ₩16,426 | ₩16,882 | ₩16,252 | ₩16,343 | -0.51% | 2.3만 |
|---|
| 2026.03.25 | ₩17,499 | ₩17,633 | ₩16,855 | ₩17,217 | -1.61% | 6.6만 |
|---|
| 2026.03.24 | ₩16,949 | ₩17,164 | ₩16,426 | ₩16,801 | -0.87% | 1.8만 |
|---|
| 2026.03.23 | ₩17,043 | ₩17,559 | ₩17,043 | ₩17,378 | +1.97% | 2.2만 |
|---|
| 2026.03.20 | ₩17,472 | ₩17,472 | ₩16,761 | ₩17,217 | -1.46% | 9.1천 |
|---|
| 2026.03.19 | ₩17,137 | ₩17,420 | ₩16,775 | ₩17,216 | +0.46% | 4.6만 |
|---|
| 2026.03.18 | ₩18,303 | ₩18,303 | ₩17,459 | ₩17,700 | -3.30% | 8.6만 |
|---|
| 2026.03.17 | ₩18,049 | ₩18,947 | ₩18,022 | ₩18,290 | +1.34% | 16.6만 |
|---|
| 2026.03.16 | ₩18,116 | ₩18,706 | ₩18,008 | ₩18,404 | +1.59% | 3.2만 |
|---|
| 2026.03.13 | ₩18,290 | ₩18,357 | ₩17,630 | ₩17,646 | -3.52% | 6.8만 |
|---|
| 2026.03.12 | ₩17,566 | ₩17,566 | ₩16,784 | ₩17,174 | -2.23% | 11.9만 |
|---|
| 2026.03.11 | ₩17,619 | ₩17,744 | ₩17,095 | ₩17,567 | -0.30% | 2.5만 |
|---|
| 2026.03.10 | ₩18,062 | ₩18,062 | ₩16,761 | ₩17,338 | -4.01% | 3.5만 |
|---|
| 2026.03.09 | ₩16,962 | ₩17,499 | ₩16,859 | ₩17,459 | +2.92% | 3만 |
|---|
| 2026.03.06 | ₩17,016 | ₩17,552 | ₩16,761 | ₩16,929 | -0.51% | 2.7만 |
|---|
| 2026.03.05 | ₩18,330 | ₩18,437 | ₩17,418 | ₩17,968 | -1.98% | 13.4만 |
|---|
| 2026.03.04 | ₩17,459 | ₩18,732 | ₩17,459 | ₩18,129 | +3.84% | 5.4만 |
|---|
| 2026.03.03 | ₩16,480 | ₩16,989 | ₩16,272 | ₩16,976 | +3.01% | 2.7만 |
|---|
| 2026.03.02 | ₩16,131 | ₩17,807 | ₩16,131 | ₩17,083 | +5.90% | 3만 |
|---|
| 2026.02.27 | ₩16,887 | ₩16,953 | ₩16,332 | ₩16,574 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩17,271 | ₩17,646 | ₩16,882 | ₩17,472 | +1.16% | 7.3만 |
|---|
| 2026.02.25 | ₩16,804 | ₩17,861 | ₩16,804 | ₩17,499 | +4.13% | 6.3만 |
|---|
| 2026.02.24 | ₩15,957 | ₩16,480 | ₩15,626 | ₩16,305 | +2.18% | 4.6만 |
|---|
| 2026.02.23 | ₩16,426 | ₩16,520 | ₩16,024 | ₩16,279 | -0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩17,044 | ₩17,284 | ₩16,587 | ₩16,761 | -1.66% | 7만 |
|---|
| 2026.02.19 | ₩16,466 | ₩16,949 | ₩16,158 | ₩16,936 | +2.85% | 9.1만 |
|---|
| 2026.02.18 | ₩16,748 | ₩17,150 | ₩16,477 | ₩16,614 | -0.80% | 3.1만 |
|---|
| 2026.02.17 | ₩16,882 | ₩17,162 | ₩16,477 | ₩16,748 | -0.79% | 14.1만 |
|---|
| 2026.02.13 | ₩16,600 | ₩17,512 | ₩16,319 | ₩17,405 | +4.85% | 15.5만 |
|---|
| 2026.02.12 | ₩17,029 | ₩17,029 | ₩15,863 | ₩16,171 | -5.04% | 4.8만 |
|---|
| 2026.02.11 | ₩17,164 | ₩17,271 | ₩16,211 | ₩16,667 | -2.89% | 7.2만 |
|---|
| 2026.02.10 | ₩17,767 | ₩18,035 | ₩17,284 | ₩17,445 | -1.81% | 17.7만 |
|---|
| 2026.02.09 | ₩16,962 | ₩18,102 | ₩16,641 | ₩18,102 | +6.72% | 15.1만 |
|---|
| 2026.02.06 | ₩15,957 | ₩17,700 | ₩15,957 | ₩17,418 | +9.16% | 40만 |
|---|
| 2026.02.05 | ₩16,185 | ₩16,801 | ₩14,408 | ₩14,629 | -9.61% | 18.2만 |
|---|
| 2026.02.04 | ₩18,491 | ₩18,491 | ₩16,708 | ₩17,619 | -4.71% | 18.6만 |
|---|
| 2026.02.03 | ₩19,658 | ₩19,658 | ₩17,684 | ₩18,250 | -7.16% | 8.6만 |
|---|
| 2026.02.02 | ₩19,751 | ₩20,033 | ₩19,081 | ₩19,515 | -1.19% | 8.7만 |
|---|
| 2026.01.30 | ₩20,355 | ₩20,771 | ₩19,966 | ₩20,462 | +0.53% | 9만 |
|---|
| 2026.01.29 | ₩22,272 | ₩22,272 | ₩20,288 | ₩20,569 | -7.65% | 6.2만 |
|---|
| 2026.01.28 | ₩22,608 | ₩22,917 | ₩22,174 | ₩22,380 | -1.01% | 7.3만 |
|---|
| 2026.01.27 | ₩21,991 | ₩22,795 | ₩21,910 | ₩22,594 | +2.74% | 5.8만 |
|---|
| 2026.01.26 | ₩22,152 | ₩22,567 | ₩21,870 | ₩21,883 | -1.21% | 7.3만 |
|---|
| 2026.01.23 | ₩22,125 | ₩23,211 | ₩21,959 | ₩22,621 | +2.24% | 3.3만 |
|---|
| 2026.01.22 | ₩23,479 | ₩23,479 | ₩22,170 | ₩22,514 | -4.11% | 6.8만 |
|---|
| 2026.01.21 | ₩22,608 | ₩23,179 | ₩21,913 | ₩22,929 | +1.42% | 15.2만 |
|---|
| 2026.01.20 | ₩22,782 | ₩23,278 | ₩22,467 | ₩22,608 | -0.77% | 17.2만 |
|---|
| 2026.01.16 | ₩24,471 | ₩24,807 | ₩23,867 | ₩24,458 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩25,088 | ₩25,088 | ₩24,136 | ₩24,391 | -2.78% | 2.5만 |
|---|
| 2026.01.14 | ₩23,975 | ₩25,048 | ₩23,948 | ₩24,780 | +3.36% | 7.8만 |
|---|
| 2026.01.13 | ₩23,104 | ₩23,774 | ₩22,822 | ₩23,694 | +2.55% | 5.1만 |
|---|
| 2026.01.12 | ₩21,883 | ₩23,131 | ₩21,883 | ₩22,996 | +5.09% | 4만 |
|---|
| 2026.01.09 | ₩22,983 | ₩22,983 | ₩21,902 | ₩22,138 | -3.68% | 5만 |
|---|
| 2026.01.08 | ₩22,219 | ₩23,010 | ₩21,930 | ₩22,554 | +1.51% | 20만 |
|---|
| 2026.01.07 | ₩22,795 | ₩23,097 | ₩22,205 | ₩22,541 | -1.12% | 28.2만 |
|---|
| 2026.01.06 | ₩23,399 | ₩23,399 | ₩22,006 | ₩22,728 | -2.87% | 16.4만 |
|---|
| 2026.01.05 | ₩22,272 | ₩23,013 | ₩21,883 | ₩22,903 | +2.83% | 11.2만 |
|---|
| 2026.01.02 | ₩20,502 | ₩21,401 | ₩20,328 | ₩21,106 | +2.94% | 11.1만 |
|---|
| 2025.12.31 | ₩20,958 | ₩20,958 | ₩20,114 | ₩20,127 | -3.97% | 4.7만 |
|---|
| 2025.12.30 | ₩20,972 | ₩21,039 | ₩20,415 | ₩20,543 | -2.05% | 12만 |
|---|
| 2025.12.29 | ₩21,106 | ₩21,481 | ₩20,622 | ₩20,851 | -1.21% | 13.6만 |
|---|
| 2025.12.26 | ₩21,495 | ₩21,656 | ₩20,791 | ₩20,972 | -2.43% | 8.5만 |
|---|
| 2025.12.24 | ₩21,347 | ₩21,562 | ₩21,039 | ₩21,495 | +0.69% | 5.7만 |
|---|
| 2025.12.23 | ₩21,910 | ₩21,910 | ₩21,213 | ₩21,562 | -1.59% | 9.4만 |
|---|
| 2025.12.22 | ₩22,138 | ₩22,541 | ₩21,615 | ₩21,924 | -0.97% | 11.4만 |
|---|
| 2025.12.19 | ₩21,025 | ₩21,816 | ₩21,025 | ₩21,602 | +2.74% | 6.3만 |
|---|
| 2025.12.18 | ₩21,401 | ₩21,723 | ₩20,454 | ₩20,596 | -3.76% | 4.4만 |
|---|
| 2025.12.17 | ₩21,495 | ₩21,977 | ₩20,610 | ₩20,610 | -4.12% | 4.7만 |
|---|
| 2025.12.16 | ₩20,998 | ₩21,615 | ₩20,958 | ₩21,454 | +2.17% | 3.3만 |
|---|
| 2025.12.15 | ₩22,929 | ₩22,943 | ₩21,012 | ₩21,133 | -7.84% | 29.5만 |
|---|
| 2025.12.12 | ₩23,184 | ₩23,958 | ₩22,447 | ₩22,836 | -1.50% | 19.5만 |
|---|
| 2025.12.11 | ₩23,653 | ₩23,653 | ₩22,648 | ₩23,533 | -0.51% | 16.3만 |
|---|
| 2025.12.10 | ₩24,096 | ₩24,538 | ₩23,774 | ₩24,297 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩23,506 | ₩24,807 | ₩23,144 | ₩24,096 | +2.51% | 4만 |
|---|
| 2025.12.08 | ₩23,546 | ₩23,546 | ₩22,675 | ₩23,077 | -1.99% | 2.9만 |
|---|
| 2025.12.05 | ₩22,822 | ₩23,519 | ₩22,192 | ₩22,608 | -0.94% | 5.4만 |
|---|
| 2025.12.04 | ₩23,734 | ₩23,861 | ₩23,132 | ₩23,640 | -0.40% | 3.5만 |
|---|
| 2025.12.03 | ₩22,795 | ₩23,566 | ₩22,701 | ₩23,452 | +2.88% | 12.4만 |
|---|
| 2025.12.02 | ₩22,299 | ₩23,251 | ₩22,239 | ₩22,809 | +2.29% | 6.1만 |
|---|
| 2025.12.01 | ₩21,387 | ₩22,219 | ₩21,092 | ₩21,629 | +1.13% | 7.6만 |
|---|
| 2025.11.28 | ₩23,358 | ₩23,358 | ₩22,661 | ₩22,661 | -2.99% | 2.4만 |
|---|
| 2025.11.26 | ₩21,682 | ₩22,500 | ₩21,374 | ₩22,473 | +3.65% | 14.9만 |
|---|
| 2025.11.25 | ₩20,717 | ₩21,387 | ₩20,610 | ₩21,280 | +2.72% | 5.3만 |
|---|
| 2025.11.24 | ₩20,502 | ₩21,642 | ₩20,199 | ₩21,642 | +5.56% | 19.7만 |
|---|
| 2025.11.21 | ₩19,953 | ₩20,623 | ₩19,340 | ₩20,006 | +0.27% | 26.6만 |
|---|
| 2025.11.20 | ₩22,004 | ₩22,530 | ₩20,248 | ₩20,596 | -6.40% | 5.9만 |
|---|
| 2025.11.19 | ₩21,843 | ₩22,165 | ₩20,931 | ₩21,267 | -2.64% | 5.7만 |
|---|
| 2025.11.18 | ₩21,320 | ₩22,728 | ₩21,267 | ₩22,125 | +3.77% | 4.8만 |
|---|
| 2025.11.17 | ₩22,125 | ₩23,037 | ₩21,402 | ₩21,615 | -2.30% | 7.8만 |
|---|
| 2025.11.14 | ₩22,098 | ₩23,788 | ₩22,098 | ₩22,795 | +3.16% | 6.9만 |
|---|
| 2025.11.13 | ₩24,632 | ₩24,941 | ₩23,063 | ₩23,318 | -5.33% | 17.2만 |
|---|
| 2025.11.12 | ₩25,960 | ₩26,094 | ₩24,941 | ₩25,330 | -2.43% | 18만 |
|---|
| 2025.11.11 | ₩26,107 | ₩26,148 | ₩25,464 | ₩25,558 | -2.11% | 13.2만 |
|---|
| 2025.11.10 | ₩26,724 | ₩27,046 | ₩26,121 | ₩26,496 | -0.85% | 3.6만 |
|---|
| 2025.11.07 | ₩24,512 | ₩26,286 | ₩24,404 | ₩26,115 | +6.54% | 6.5만 |
|---|
| 2025.11.06 | ₩27,126 | ₩27,260 | ₩25,531 | ₩25,799 | -4.89% | 25.8만 |
|---|
| 2025.11.05 | ₩26,563 | ₩28,014 | ₩26,148 | ₩27,421 | +3.23% | 14.3만 |
|---|
| 2025.11.04 | ₩27,529 | ₩28,356 | ₩26,178 | ₩26,563 | -3.51% | 26.3만 |
|---|
| 2025.11.03 | ₩28,843 | ₩29,084 | ₩28,052 | ₩28,266 | -2.00% | 14.3만 |
|---|
| 2025.10.31 | ₩28,829 | ₩29,325 | ₩28,534 | ₩28,910 | +0.28% | 5만 |
|---|
| 2025.10.30 | ₩28,896 | ₩28,896 | ₩27,623 | ₩27,743 | -3.99% | 12.9만 |
|---|
| 2025.10.29 | ₩29,795 | ₩29,795 | ₩28,990 | ₩29,165 | -2.12% | 5.3만 |
|---|
| 2025.10.28 | ₩30,680 | ₩30,841 | ₩29,768 | ₩29,768 | -2.97% | 4.6만 |
|---|
| 2025.10.27 | ₩30,787 | ₩30,935 | ₩30,224 | ₩30,854 | +0.22% | 5.2만 |
|---|
| 2025.10.24 | ₩29,486 | ₩29,875 | ₩28,937 | ₩29,781 | +1.00% | 4만 |
|---|
| 2025.10.23 | ₩27,904 | ₩29,619 | ₩27,822 | ₩28,347 | +1.59% | 4만 |
|---|
| 2025.10.22 | ₩28,829 | ₩28,829 | ₩27,167 | ₩27,770 | -3.67% | 5.9만 |
|---|
| 2025.10.21 | ₩29,822 | ₩30,011 | ₩28,575 | ₩29,500 | -1.08% | 4.5만 |
|---|
| 2025.10.20 | ₩29,540 | ₩30,345 | ₩29,111 | ₩29,446 | -0.32% | 4.1만 |
|---|
| 2025.10.17 | ₩27,555 | ₩28,576 | ₩27,381 | ₩28,414 | +3.11% | 5.9만 |
|---|
| 2025.10.16 | ₩29,741 | ₩29,942 | ₩28,561 | ₩28,561 | -3.97% | 7.8만 |
|---|
| 2025.10.15 | ₩30,814 | ₩30,814 | ₩29,567 | ₩29,875 | -3.05% | 4.9만 |
|---|
| 2025.10.14 | ₩30,170 | ₩30,933 | ₩28,832 | ₩30,184 | +0.04% | 4.9만 |
|---|
| 2025.10.13 | ₩30,640 | ₩31,183 | ₩30,288 | ₩31,069 | +1.40% | 5.4만 |
|---|
| 2025.10.10 | ₩32,249 | ₩33,075 | ₩30,304 | ₩30,505 | -5.41% | 6.2만 |
|---|