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 | ₩19,906 | ₩20,441 | ₩19,742 | ₩19,986 | +0.40% | 9.3만 |
| 2026.10.08 | ₩19,981 | ₩19,981 | ₩19,198 | ₩19,639 | -1.71% | 1.8만 |
| 2026.10.07 | ₩20,708 | ₩20,708 | ₩20,028 | ₩20,588 | -0.58% | 2.1만 |
| 2026.10.06 | ₩21,256 | ₩21,723 | ₩21,015 | ₩21,246 | -0.04% | 1.4만 |
| 2026.10.05 | ₩21,843 | ₩21,937 | ₩19,781 | ₩21,336 | -2.32% | 4.3만 |
| 2026.10.02 | ₩21,603 | ₩22,097 | ₩20,908 | ₩22,097 | +2.29% | 2.1만 |
| 2026.10.01 | ₩20,815 | ₩21,576 | ₩20,815 | ₩21,175 | +1.73% | 3.6만 |
| 2026.09.30 | ₩21,229 | ₩21,322 | ₩20,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,815 |
| -1.95% |
| 1.7만 |
| 2026.09.29 | ₩21,403 | ₩21,483 | ₩20,668 | ₩21,095 | -1.44% | 4.5만 |
|---|
| 2026.09.28 | ₩21,670 | ₩21,750 | ₩21,008 | ₩21,028 | -2.96% | 3.4만 |
|---|
| 2026.09.25 | ₩21,910 | ₩21,910 | ₩21,162 | ₩21,870 | -0.18% | 7.8만 |
|---|
| 2026.09.24 | ₩21,496 | ₩22,124 | ₩21,496 | ₩21,897 | +1.86% | 4.8만 |
|---|
| 2026.09.23 | ₩22,017 | ₩22,391 | ₩21,616 | ₩22,017 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩22,164 | ₩22,698 | ₩21,623 | ₩22,364 | +0.90% | 2.5만 |
|---|
| 2026.09.21 | ₩22,177 | ₩22,712 | ₩21,977 | ₩22,351 | +0.78% | 15.6만 |
|---|
| 2026.09.18 | ₩19,385 | ₩21,376 | ₩19,385 | ₩21,376 | +10.27% | 4.6만 |
|---|
| 2026.09.17 | ₩18,851 | ₩19,826 | ₩18,851 | ₩19,105 | +1.35% | 11.2만 |
|---|
| 2026.09.16 | ₩18,878 | ₩18,998 | ₩18,397 | ₩18,544 | -1.77% | 3.1만 |
|---|
| 2026.09.15 | ₩19,813 | ₩19,813 | ₩18,837 | ₩19,105 | -3.57% | 3.7만 |
|---|
| 2026.09.14 | ₩19,439 | ₩20,441 | ₩19,439 | ₩20,040 | +3.09% | 1.1만 |
|---|
| 2026.09.11 | ₩20,227 | ₩20,602 | ₩19,586 | ₩19,920 | -1.52% | 11.3만 |
|---|
| 2026.09.10 | ₩19,145 | ₩19,626 | ₩18,878 | ₩19,399 | +1.33% | 3만 |
|---|
| 2026.09.09 | ₩20,407 | ₩20,477 | ₩19,639 | ₩19,786 | -3.04% | 13.2만 |
|---|
| 2026.09.08 | ₩20,240 | ₩20,548 | ₩19,746 | ₩20,267 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩20,307 | ₩21,055 | ₩20,280 | ₩20,935 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩20,176 | ₩21,362 | ₩19,813 | ₩21,055 | +4.36% | 3.5만 |
|---|
| 2026.09.02 | ₩18,911 | ₩19,332 | ₩18,771 | ₩19,101 | +1.00% | 3만 |
|---|
| 2026.09.01 | ₩19,278 | ₩19,483 | ₩18,771 | ₩18,931 | -1.80% | 5.7만 |
|---|
| 2026.08.31 | ₩19,332 | ₩19,866 | ₩18,757 | ₩19,643 | +1.61% | 6.9만 |
|---|
| 2026.08.28 | ₩19,626 | ₩20,040 | ₩18,971 | ₩19,278 | -1.77% | 4.1만 |
|---|
| 2026.08.27 | ₩19,639 | ₩20,548 | ₩19,465 | ₩20,254 | +3.13% | 2.7만 |
|---|
| 2026.08.26 | ₩19,024 | ₩19,425 | ₩18,918 | ₩19,345 | +1.69% | 3.1만 |
|---|
| 2026.08.25 | ₩18,731 | ₩19,874 | ₩18,731 | ₩19,626 | +4.78% | 8.3만 |
|---|
| 2026.08.24 | ₩18,984 | ₩19,492 | ₩18,784 | ₩18,895 | -0.47% | 17만 |
|---|
| 2026.08.21 | ₩18,757 | ₩19,372 | ₩17,860 | ₩18,744 | -0.07% | 7만 |
|---|
| 2026.08.20 | ₩17,368 | ₩17,608 | ₩16,968 | ₩17,608 | +1.38% | 3.5만 |
|---|
| 2026.08.19 | ₩15,277 | ₩16,807 | ₩15,204 | ₩16,226 | +6.21% | 5.6만 |
|---|
| 2026.08.18 | ₩15,404 | ₩15,603 | ₩15,003 | ₩15,073 | -2.15% | 4.4만 |
|---|
| 2026.08.17 | ₩15,190 | ₩15,664 | ₩15,110 | ₩15,519 | +2.16% | 1.9만 |
|---|
| 2026.08.14 | ₩15,090 | ₩15,337 | ₩14,896 | ₩15,110 | +0.13% | 33.3만 |
|---|
| 2026.08.13 | ₩15,110 | ₩15,725 | ₩15,097 | ₩15,173 | +0.42% | 2.1만 |
|---|
| 2026.08.12 | ₩15,204 | ₩15,431 | ₩15,003 | ₩15,220 | +0.11% | 13.1만 |
|---|
| 2026.08.11 | ₩15,377 | ₩15,590 | ₩14,950 | ₩15,150 | -1.48% | 3.4만 |
|---|
| 2026.08.10 | ₩15,524 | ₩15,524 | ₩14,871 | ₩15,165 | -2.31% | 2.4만 |
|---|
| 2026.08.07 | ₩15,497 | ₩15,723 | ₩15,087 | ₩15,365 | -0.85% | 3.3만 |
|---|
| 2026.08.06 | ₩15,137 | ₩15,297 | ₩14,936 | ₩15,123 | -0.09% | 3.3만 |
|---|
| 2026.08.05 | ₩15,497 | ₩15,551 | ₩15,043 | ₩15,163 | -2.16% | 11만 |
|---|
| 2026.08.04 | ₩15,297 | ₩15,698 | ₩15,110 | ₩15,500 | +1.33% | 10.1만 |
|---|
| 2026.08.03 | ₩14,843 | ₩15,489 | ₩14,736 | ₩15,364 | +3.51% | 12.2만 |
|---|
| 2026.07.31 | ₩14,719 | ₩15,163 | ₩14,542 | ₩14,936 | +1.48% | 20만 |
|---|
| 2026.07.30 | ₩15,177 | ₩15,551 | ₩15,137 | ₩15,484 | +2.02% | 11.3만 |
|---|
| 2026.07.29 | ₩15,270 | ₩15,270 | ₩14,522 | ₩14,522 | -4.90% | 5.9만 |
|---|
| 2026.07.28 | ₩15,457 | ₩15,591 | ₩14,763 | ₩15,270 | -1.21% | 35.7만 |
|---|
| 2026.07.27 | ₩15,685 | ₩16,019 | ₩15,397 | ₩15,711 | +0.17% | 6.4만 |
|---|
| 2026.07.24 | ₩15,758 | ₩15,758 | ₩15,224 | ₩15,337 | -2.67% | 3.8만 |
|---|
| 2026.07.23 | ₩16,165 | ₩16,433 | ₩15,810 | ₩15,925 | -1.49% | 8.8만 |
|---|
| 2026.07.22 | ₩16,753 | ₩16,767 | ₩16,353 | ₩16,540 | -1.28% | 4.4만 |
|---|
| 2026.07.21 | ₩16,513 | ₩17,074 | ₩16,459 | ₩16,793 | +1.70% | 18.8만 |
|---|
| 2026.07.20 | ₩15,631 | ₩16,393 | ₩15,551 | ₩15,658 | +0.17% | 20.6만 |
|---|
| 2026.07.17 | ₩15,190 | ₩15,564 | ₩14,896 | ₩15,288 | +0.64% | 15.9만 |
|---|
| 2026.07.16 | ₩16,032 | ₩16,099 | ₩15,485 | ₩15,604 | -2.67% | 8.8만 |
|---|
| 2026.07.15 | ₩16,219 | ₩16,620 | ₩16,099 | ₩16,433 | +1.32% | 12.3만 |
|---|
| 2026.07.14 | ₩15,872 | ₩16,406 | ₩15,738 | ₩16,165 | +1.85% | 7.4만 |
|---|
| 2026.07.13 | ₩15,818 | ₩15,818 | ₩15,330 | ₩15,631 | -1.18% | 4.8만 |
|---|
| 2026.07.10 | ₩16,566 | ₩16,787 | ₩16,137 | ₩16,165 | -2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩16,105 | ₩16,366 | ₩16,032 | ₩16,246 | +0.87% | 2.6만 |
|---|
| 2026.07.08 | ₩15,858 | ₩16,019 | ₩15,451 | ₩15,966 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩16,011 | ₩16,526 | ₩15,965 | ₩16,152 | +0.88% | 1.8만 |
|---|
| 2026.07.06 | ₩16,286 | ₩16,732 | ₩16,206 | ₩16,620 | +2.05% | 1.3만 |
|---|
| 2026.07.02 | ₩16,259 | ₩16,967 | ₩15,898 | ₩16,259 | 0.00% | 4.4만 |
|---|
| 2026.07.01 | ₩15,030 | ₩16,192 | ₩15,030 | ₩15,671 | +4.27% | 12.9만 |
|---|
| 2026.06.30 | ₩15,484 | ₩15,484 | ₩14,803 | ₩15,177 | -1.98% | 21.9만 |
|---|
| 2026.06.29 | ₩15,578 | ₩16,032 | ₩15,050 | ₩15,885 | +1.97% | 20.3만 |
|---|
| 2026.06.26 | ₩14,976 | ₩15,583 | ₩14,976 | ₩15,431 | +3.03% | 14.3만 |
|---|
| 2026.06.25 | ₩16,259 | ₩16,259 | ₩15,190 | ₩15,244 | -6.24% | 27.9만 |
|---|
| 2026.06.24 | ₩17,074 | ₩17,074 | ₩15,872 | ₩15,898 | -6.89% | 4.9만 |
|---|
| 2026.06.23 | ₩17,461 | ₩17,635 | ₩17,154 | ₩17,208 | -1.45% | 5.5만 |
|---|
| 2026.06.22 | ₩18,316 | ₩19,091 | ₩17,715 | ₩17,956 | -1.97% | 8.4만 |
|---|
| 2026.06.18 | ₩18,223 | ₩18,250 | ₩17,542 | ₩18,023 | -1.10% | 2.1만 |
|---|
| 2026.06.17 | ₩18,290 | ₩19,078 | ₩18,236 | ₩18,236 | -0.29% | 3.4만 |
|---|
| 2026.06.16 | ₩18,918 | ₩18,918 | ₩18,282 | ₩18,530 | -2.05% | 3.6만 |
|---|
| 2026.06.15 | ₩19,051 | ₩19,358 | ₩18,771 | ₩19,011 | -0.21% | 13만 |
|---|
| 2026.06.12 | ₩17,622 | ₩18,517 | ₩17,500 | ₩17,769 | +0.83% | 5.2만 |
|---|
| 2026.06.11 | ₩17,194 | ₩17,715 | ₩16,740 | ₩17,702 | +2.95% | 4.3만 |
|---|
| 2026.06.10 | ₩17,181 | ₩17,635 | ₩16,767 | ₩16,874 | -1.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,635 | ₩17,809 | ₩16,540 | ₩17,181 | -2.58% | 5.7만 |
|---|
| 2026.06.08 | ₩17,087 | ₩17,916 | ₩17,087 | ₩17,702 | +3.60% | 6.5만 |
|---|
| 2026.06.05 | ₩17,368 | ₩17,368 | ₩15,872 | ₩16,339 | -5.92% | 6.3만 |
|---|
| 2026.06.04 | ₩17,461 | ₩18,123 | ₩17,368 | ₩17,582 | +0.69% | 16.6만 |
|---|
| 2026.06.03 | ₩18,343 | ₩18,463 | ₩17,542 | ₩17,542 | -4.37% | 6.5만 |
|---|
| 2026.06.02 | ₩18,971 | ₩19,485 | ₩18,357 | ₩18,477 | -2.61% | 6.1만 |
|---|
| 2026.06.01 | ₩19,532 | ₩19,960 | ₩19,234 | ₩19,746 | +1.09% | 2.8만 |
|---|
| 2026.05.29 | ₩19,298 | ₩19,906 | ₩18,992 | ₩19,826 | +2.73% | 5.4만 |
|---|
| 2026.05.28 | ₩18,864 | ₩19,599 | ₩18,744 | ₩19,465 | +3.19% | 6.2만 |
|---|
| 2026.05.27 | ₩19,412 | ₩19,572 | ₩19,035 | ₩19,399 | -0.07% | 13.4만 |
|---|
| 2026.05.26 | ₩19,452 | ₩20,040 | ₩19,318 | ₩19,385 | -0.34% | 9.2만 |
|---|
| 2026.05.22 | ₩19,853 | ₩20,200 | ₩19,277 | ₩19,345 | -2.56% | 22.8만 |
|---|
| 2026.05.21 | ₩19,853 | ₩20,207 | ₩19,425 | ₩20,000 | +0.74% | 19.1만 |
|---|
| 2026.05.20 | ₩19,639 | ₩19,746 | ₩19,318 | ₩19,612 | -0.14% | 10.2만 |
|---|
| 2026.05.19 | ₩19,278 | ₩19,692 | ₩18,958 | ₩19,365 | +0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩19,933 | ₩19,933 | ₩18,824 | ₩19,292 | -3.22% | 5.7만 |
|---|
| 2026.05.15 | ₩20,908 | ₩20,908 | ₩20,107 | ₩20,347 | -2.68% | 13.4만 |
|---|
| 2026.05.14 | ₩20,654 | ₩21,737 | ₩20,214 | ₩21,015 | +1.75% | 14.6만 |
|---|
| 2026.05.13 | ₩21,149 | ₩21,149 | ₩20,378 | ₩20,645 | -2.38% | 2.4만 |
|---|
| 2026.05.12 | ₩21,162 | ₩21,362 | ₩20,507 | ₩21,109 | -0.25% | 6.7만 |
|---|
| 2026.05.11 | ₩21,055 | ₩22,044 | ₩20,554 | ₩21,904 | +4.03% | 18.8만 |
|---|
| 2026.05.08 | ₩20,334 | ₩21,269 | ₩20,212 | ₩21,186 | +4.19% | 4만 |
|---|
| 2026.05.07 | ₩21,082 | ₩21,322 | ₩20,240 | ₩20,519 | -2.67% | 7.8만 |
|---|
| 2026.05.06 | ₩20,948 | ₩21,309 | ₩20,628 | ₩21,015 | +0.32% | 31.6만 |
|---|
| 2026.05.05 | ₩20,775 | ₩21,109 | ₩20,628 | ₩20,962 | +0.90% | 23.9만 |
|---|
| 2026.05.04 | ₩19,880 | ₩20,741 | ₩19,880 | ₩20,628 | +3.76% | 13.3만 |
|---|
| 2026.05.01 | ₩19,586 | ₩20,193 | ₩19,586 | ₩19,666 | +0.41% | 20.9만 |
|---|
| 2026.04.30 | ₩18,963 | ₩19,332 | ₩18,650 | ₩19,258 | +1.56% | 10.4만 |
|---|
| 2026.04.29 | ₩19,332 | ₩19,332 | ₩18,373 | ₩18,532 | -4.14% | 4.9만 |
|---|
| 2026.04.28 | ₩19,105 | ₩19,388 | ₩18,784 | ₩19,358 | +1.33% | 8.5만 |
|---|
| 2026.04.27 | ₩19,839 | ₩20,040 | ₩19,305 | ₩19,551 | -1.45% | 8.8만 |
|---|
| 2026.04.24 | ₩20,093 | ₩20,347 | ₩19,532 | ₩19,679 | -2.06% | 11.8만 |
|---|
| 2026.04.23 | ₩20,187 | ₩20,374 | ₩19,766 | ₩19,908 | -1.38% | 3.6만 |
|---|
| 2026.04.22 | ₩20,133 | ₩20,494 | ₩20,052 | ₩20,340 | +1.03% | 4.3만 |
|---|
| 2026.04.21 | ₩19,773 | ₩19,893 | ₩18,904 | ₩19,212 | -2.84% | 4.3만 |
|---|
| 2026.04.20 | ₩19,733 | ₩20,053 | ₩19,174 | ₩20,040 | +1.56% | 3.6만 |
|---|
| 2026.04.17 | ₩19,425 | ₩20,414 | ₩19,133 | ₩19,946 | +2.68% | 6.7만 |
|---|
| 2026.04.16 | ₩18,690 | ₩18,891 | ₩18,025 | ₩18,804 | +0.61% | 32.7만 |
|---|
| 2026.04.15 | ₩18,357 | ₩18,624 | ₩17,949 | ₩18,316 | -0.22% | 33.4만 |
|---|
| 2026.04.14 | ₩17,622 | ₩18,425 | ₩17,622 | ₩18,116 | +2.81% | 5.2만 |
|---|
| 2026.04.13 | ₩16,272 | ₩17,341 | ₩16,206 | ₩17,234 | +5.91% | 4만 |
|---|
| 2026.04.10 | ₩16,687 | ₩17,161 | ₩16,502 | ₩16,914 | +1.36% | 2.2만 |
|---|
| 2026.04.09 | ₩16,606 | ₩17,007 | ₩16,232 | ₩16,727 | +0.72% | 8.6만 |
|---|
| 2026.04.08 | ₩17,782 | ₩17,782 | ₩16,299 | ₩16,620 | -6.54% | 6.2만 |
|---|
| 2026.04.07 | ₩15,484 | ₩15,992 | ₩15,357 | ₩15,738 | +1.64% | 4.7만 |
|---|
| 2026.04.06 | ₩15,698 | ₩16,246 | ₩15,698 | ₩15,845 | +0.94% | 5.5만 |
|---|
| 2026.04.02 | ₩15,270 | ₩15,644 | ₩14,963 | ₩15,457 | +1.22% | 3만 |
|---|
| 2026.04.01 | ₩16,299 | ₩16,299 | ₩15,524 | ₩15,604 | -4.26% | 6.7만 |
|---|
| 2026.03.31 | ₩15,070 | ₩15,872 | ₩15,057 | ₩15,551 | +3.19% | 4.3만 |
|---|
| 2026.03.30 | ₩15,604 | ₩15,698 | ₩14,870 | ₩15,150 | -2.91% | 6.7만 |
|---|
| 2026.03.27 | ₩16,019 | ₩16,019 | ₩15,217 | ₩15,631 | -2.42% | 42.7만 |
|---|
| 2026.03.26 | ₩16,366 | ₩16,820 | ₩16,192 | ₩16,283 | -0.51% | 2.3만 |
|---|
| 2026.03.25 | ₩17,435 | ₩17,568 | ₩16,793 | ₩17,154 | -1.61% | 6.6만 |
|---|
| 2026.03.24 | ₩16,887 | ₩17,101 | ₩16,366 | ₩16,740 | -0.87% | 1.8만 |
|---|
| 2026.03.23 | ₩16,980 | ₩17,495 | ₩16,980 | ₩17,314 | +1.97% | 2.2만 |
|---|
| 2026.03.20 | ₩17,408 | ₩17,408 | ₩16,700 | ₩17,154 | -1.46% | 9.1천 |
|---|
| 2026.03.19 | ₩17,074 | ₩17,356 | ₩16,713 | ₩17,153 | +0.46% | 4.6만 |
|---|
| 2026.03.18 | ₩18,236 | ₩18,236 | ₩17,395 | ₩17,635 | -3.30% | 8.6만 |
|---|
| 2026.03.17 | ₩17,982 | ₩18,878 | ₩17,956 | ₩18,223 | +1.34% | 16.6만 |
|---|
| 2026.03.16 | ₩18,049 | ₩18,637 | ₩17,942 | ₩18,336 | +1.59% | 3.2만 |
|---|
| 2026.03.13 | ₩18,223 | ₩18,290 | ₩17,566 | ₩17,582 | -3.52% | 6.8만 |
|---|
| 2026.03.12 | ₩17,501 | ₩17,501 | ₩16,723 | ₩17,111 | -2.23% | 11.9만 |
|---|
| 2026.03.11 | ₩17,555 | ₩17,679 | ₩17,033 | ₩17,503 | -0.30% | 2.5만 |
|---|
| 2026.03.10 | ₩17,996 | ₩17,996 | ₩16,700 | ₩17,274 | -4.01% | 3.5만 |
|---|
| 2026.03.09 | ₩16,900 | ₩17,435 | ₩16,797 | ₩17,395 | +2.92% | 3만 |
|---|
| 2026.03.06 | ₩16,954 | ₩17,488 | ₩16,700 | ₩16,867 | -0.51% | 2.7만 |
|---|
| 2026.03.05 | ₩18,263 | ₩18,370 | ₩17,355 | ₩17,902 | -1.98% | 13.4만 |
|---|
| 2026.03.04 | ₩17,395 | ₩18,664 | ₩17,395 | ₩18,063 | +3.84% | 5.4만 |
|---|
| 2026.03.03 | ₩16,419 | ₩16,927 | ₩16,212 | ₩16,914 | +3.01% | 2.7만 |
|---|
| 2026.03.02 | ₩16,072 | ₩17,742 | ₩16,072 | ₩17,021 | +5.90% | 3만 |
|---|
| 2026.02.27 | ₩16,825 | ₩16,891 | ₩16,272 | ₩16,513 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩17,208 | ₩17,582 | ₩16,820 | ₩17,408 | +1.16% | 7.3만 |
|---|
| 2026.02.25 | ₩16,743 | ₩17,795 | ₩16,743 | ₩17,435 | +4.13% | 6.3만 |
|---|
| 2026.02.24 | ₩15,898 | ₩16,419 | ₩15,568 | ₩16,246 | +2.18% | 4.6만 |
|---|
| 2026.02.23 | ₩16,366 | ₩16,459 | ₩15,965 | ₩16,219 | -0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩16,982 | ₩17,221 | ₩16,526 | ₩16,700 | -1.66% | 7만 |
|---|
| 2026.02.19 | ₩16,406 | ₩16,887 | ₩16,099 | ₩16,874 | +2.85% | 9.1만 |
|---|
| 2026.02.18 | ₩16,687 | ₩17,087 | ₩16,417 | ₩16,553 | -0.80% | 3.1만 |
|---|
| 2026.02.17 | ₩16,820 | ₩17,099 | ₩16,417 | ₩16,687 | -0.79% | 14.1만 |
|---|
| 2026.02.13 | ₩16,540 | ₩17,448 | ₩16,259 | ₩17,341 | +4.85% | 15.5만 |
|---|
| 2026.02.12 | ₩16,967 | ₩16,967 | ₩15,805 | ₩16,112 | -5.04% | 4.8만 |
|---|
| 2026.02.11 | ₩17,101 | ₩17,208 | ₩16,152 | ₩16,606 | -2.89% | 7.2만 |
|---|
| 2026.02.10 | ₩17,702 | ₩17,969 | ₩17,221 | ₩17,381 | -1.81% | 17.7만 |
|---|
| 2026.02.09 | ₩16,900 | ₩18,036 | ₩16,580 | ₩18,036 | +6.72% | 15.1만 |
|---|
| 2026.02.06 | ₩15,898 | ₩17,635 | ₩15,898 | ₩17,355 | +9.16% | 40만 |
|---|
| 2026.02.05 | ₩16,125 | ₩16,740 | ₩14,355 | ₩14,576 | -9.61% | 18.2만 |
|---|
| 2026.02.04 | ₩18,423 | ₩18,423 | ₩16,646 | ₩17,555 | -4.71% | 18.6만 |
|---|
| 2026.02.03 | ₩19,586 | ₩19,586 | ₩17,619 | ₩18,183 | -7.16% | 8.6만 |
|---|
| 2026.02.02 | ₩19,679 | ₩19,960 | ₩19,011 | ₩19,444 | -1.19% | 8.7만 |
|---|
| 2026.01.30 | ₩20,280 | ₩20,694 | ₩19,893 | ₩20,387 | +0.53% | 9만 |
|---|
| 2026.01.29 | ₩22,191 | ₩22,191 | ₩20,214 | ₩20,494 | -7.65% | 6.2만 |
|---|
| 2026.01.28 | ₩22,525 | ₩22,833 | ₩22,093 | ₩22,298 | -1.01% | 7.3만 |
|---|
| 2026.01.27 | ₩21,910 | ₩22,712 | ₩21,830 | ₩22,511 | +2.74% | 5.8만 |
|---|
| 2026.01.26 | ₩22,071 | ₩22,485 | ₩21,790 | ₩21,803 | -1.21% | 7.3만 |
|---|
| 2026.01.23 | ₩22,044 | ₩23,126 | ₩21,878 | ₩22,538 | +2.24% | 3.3만 |
|---|
| 2026.01.22 | ₩23,393 | ₩23,393 | ₩22,089 | ₩22,431 | -4.11% | 6.8만 |
|---|
| 2026.01.21 | ₩22,525 | ₩23,094 | ₩21,833 | ₩22,845 | +1.42% | 15.2만 |
|---|
| 2026.01.20 | ₩22,698 | ₩23,193 | ₩22,385 | ₩22,525 | -0.77% | 17.2만 |
|---|
| 2026.01.16 | ₩24,382 | ₩24,716 | ₩23,779 | ₩24,368 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩24,996 | ₩24,996 | ₩24,048 | ₩24,302 | -2.78% | 2.5만 |
|---|
| 2026.01.14 | ₩23,888 | ₩24,956 | ₩23,861 | ₩24,689 | +3.36% | 7.8만 |
|---|
| 2026.01.13 | ₩23,019 | ₩23,687 | ₩22,739 | ₩23,607 | +2.55% | 5.1만 |
|---|
| 2026.01.12 | ₩21,803 | ₩23,046 | ₩21,803 | ₩22,912 | +5.09% | 4만 |
|---|
| 2026.01.09 | ₩22,899 | ₩22,899 | ₩21,822 | ₩22,057 | -3.68% | 5만 |
|---|
| 2026.01.08 | ₩22,137 | ₩22,926 | ₩21,850 | ₩22,471 | +1.51% | 20만 |
|---|
| 2026.01.07 | ₩22,712 | ₩23,012 | ₩22,124 | ₩22,458 | -1.12% | 28.2만 |
|---|
| 2026.01.06 | ₩23,313 | ₩23,313 | ₩21,925 | ₩22,645 | -2.87% | 16.4만 |
|---|
| 2026.01.05 | ₩22,191 | ₩22,928 | ₩21,803 | ₩22,819 | +2.83% | 11.2만 |
|---|
| 2026.01.02 | ₩20,427 | ₩21,322 | ₩20,254 | ₩21,028 | +2.94% | 11.1만 |
|---|
| 2025.12.31 | ₩20,882 | ₩20,882 | ₩20,040 | ₩20,053 | -3.97% | 4.7만 |
|---|
| 2025.12.30 | ₩20,895 | ₩20,962 | ₩20,340 | ₩20,467 | -2.05% | 12만 |
|---|
| 2025.12.29 | ₩21,028 | ₩21,403 | ₩20,546 | ₩20,775 | -1.21% | 13.6만 |
|---|
| 2025.12.26 | ₩21,416 | ₩21,576 | ₩20,715 | ₩20,895 | -2.43% | 8.5만 |
|---|
| 2025.12.24 | ₩21,269 | ₩21,483 | ₩20,962 | ₩21,416 | +0.69% | 5.7만 |
|---|
| 2025.12.23 | ₩21,830 | ₩21,830 | ₩21,135 | ₩21,483 | -1.59% | 9.4만 |
|---|
| 2025.12.22 | ₩22,057 | ₩22,458 | ₩21,536 | ₩21,843 | -0.97% | 11.4만 |
|---|
| 2025.12.19 | ₩20,948 | ₩21,737 | ₩20,948 | ₩21,523 | +2.74% | 6.3만 |
|---|
| 2025.12.18 | ₩21,322 | ₩21,643 | ₩20,379 | ₩20,521 | -3.76% | 4.4만 |
|---|
| 2025.12.17 | ₩21,416 | ₩21,897 | ₩20,534 | ₩20,534 | -4.12% | 4.7만 |
|---|
| 2025.12.16 | ₩20,922 | ₩21,536 | ₩20,882 | ₩21,376 | +2.17% | 3.3만 |
|---|
| 2025.12.15 | ₩22,845 | ₩22,859 | ₩20,935 | ₩21,055 | -7.84% | 29.5만 |
|---|
| 2025.12.12 | ₩23,099 | ₩23,870 | ₩22,364 | ₩22,752 | -1.50% | 19.5만 |
|---|
| 2025.12.11 | ₩23,567 | ₩23,567 | ₩22,565 | ₩23,447 | -0.51% | 16.3만 |
|---|
| 2025.12.10 | ₩24,008 | ₩24,449 | ₩23,687 | ₩24,208 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩23,420 | ₩24,716 | ₩23,059 | ₩24,008 | +2.51% | 4만 |
|---|
| 2025.12.08 | ₩23,460 | ₩23,460 | ₩22,592 | ₩22,992 | -1.99% | 2.9만 |
|---|
| 2025.12.05 | ₩22,739 | ₩23,433 | ₩22,111 | ₩22,525 | -0.94% | 5.4만 |
|---|
| 2025.12.04 | ₩23,647 | ₩23,774 | ₩23,047 | ₩23,554 | -0.40% | 3.5만 |
|---|
| 2025.12.03 | ₩22,712 | ₩23,480 | ₩22,618 | ₩23,366 | +2.88% | 12.4만 |
|---|
| 2025.12.02 | ₩22,218 | ₩23,166 | ₩22,157 | ₩22,725 | +2.29% | 6.1만 |
|---|
| 2025.12.01 | ₩21,309 | ₩22,137 | ₩21,015 | ₩21,550 | +1.13% | 7.6만 |
|---|
| 2025.11.28 | ₩23,273 | ₩23,273 | ₩22,578 | ₩22,578 | -2.99% | 2.4만 |
|---|
| 2025.11.26 | ₩21,603 | ₩22,418 | ₩21,296 | ₩22,391 | +3.65% | 14.9만 |
|---|
| 2025.11.25 | ₩20,641 | ₩21,309 | ₩20,534 | ₩21,202 | +2.72% | 5.3만 |
|---|
| 2025.11.24 | ₩20,427 | ₩21,563 | ₩20,125 | ₩21,563 | +5.56% | 19.7만 |
|---|
| 2025.11.21 | ₩19,880 | ₩20,548 | ₩19,269 | ₩19,933 | +0.27% | 26.6만 |
|---|
| 2025.11.20 | ₩21,924 | ₩22,447 | ₩20,173 | ₩20,521 | -6.40% | 5.9만 |
|---|
| 2025.11.19 | ₩21,763 | ₩22,084 | ₩20,855 | ₩21,189 | -2.64% | 5.7만 |
|---|
| 2025.11.18 | ₩21,242 | ₩22,645 | ₩21,189 | ₩22,044 | +3.77% | 4.8만 |
|---|
| 2025.11.17 | ₩22,044 | ₩22,952 | ₩21,324 | ₩21,536 | -2.30% | 7.8만 |
|---|
| 2025.11.14 | ₩22,017 | ₩23,700 | ₩22,017 | ₩22,712 | +3.16% | 6.9만 |
|---|
| 2025.11.13 | ₩24,542 | ₩24,849 | ₩22,979 | ₩23,233 | -5.33% | 17.2만 |
|---|
| 2025.11.12 | ₩25,865 | ₩25,998 | ₩24,849 | ₩25,237 | -2.43% | 18만 |
|---|
| 2025.11.11 | ₩26,012 | ₩26,052 | ₩25,370 | ₩25,464 | -2.11% | 13.2만 |
|---|
| 2025.11.10 | ₩26,626 | ₩26,947 | ₩26,025 | ₩26,399 | -0.85% | 3.6만 |
|---|
| 2025.11.07 | ₩24,422 | ₩26,189 | ₩24,315 | ₩26,020 | +6.54% | 6.5만 |
|---|
| 2025.11.06 | ₩27,027 | ₩27,161 | ₩25,437 | ₩25,704 | -4.89% | 25.8만 |
|---|
| 2025.11.05 | ₩26,466 | ₩27,912 | ₩26,052 | ₩27,321 | +3.23% | 14.3만 |
|---|
| 2025.11.04 | ₩27,428 | ₩28,252 | ₩26,083 | ₩26,466 | -3.51% | 26.3만 |
|---|
| 2025.11.03 | ₩28,737 | ₩28,978 | ₩27,949 | ₩28,163 | -2.00% | 14.3만 |
|---|
| 2025.10.31 | ₩28,724 | ₩29,218 | ₩28,430 | ₩28,804 | +0.28% | 5만 |
|---|
| 2025.10.30 | ₩28,791 | ₩28,791 | ₩27,521 | ₩27,642 | -3.99% | 12.9만 |
|---|
| 2025.10.29 | ₩29,686 | ₩29,686 | ₩28,884 | ₩29,058 | -2.12% | 5.3만 |
|---|
| 2025.10.28 | ₩30,567 | ₩30,728 | ₩29,659 | ₩29,659 | -2.97% | 4.6만 |
|---|
| 2025.10.27 | ₩30,674 | ₩30,821 | ₩30,113 | ₩30,741 | +0.22% | 5.2만 |
|---|
| 2025.10.24 | ₩29,378 | ₩29,766 | ₩28,831 | ₩29,672 | +1.00% | 4만 |
|---|
| 2025.10.23 | ₩27,802 | ₩29,511 | ₩27,720 | ₩28,243 | +1.59% | 4만 |
|---|
| 2025.10.22 | ₩28,724 | ₩28,724 | ₩27,067 | ₩27,668 | -3.67% | 5.9만 |
|---|
| 2025.10.21 | ₩29,712 | ₩29,901 | ₩28,470 | ₩29,392 | -1.08% | 4.5만 |
|---|
| 2025.10.20 | ₩29,432 | ₩30,233 | ₩29,004 | ₩29,338 | -0.32% | 4.1만 |
|---|
| 2025.10.17 | ₩27,455 | ₩28,471 | ₩27,281 | ₩28,310 | +3.11% | 5.9만 |
|---|
| 2025.10.16 | ₩29,632 | ₩29,833 | ₩28,457 | ₩28,457 | -3.97% | 7.8만 |
|---|
| 2025.10.15 | ₩30,701 | ₩30,701 | ₩29,459 | ₩29,766 | -3.05% | 4.9만 |
|---|
| 2025.10.14 | ₩30,060 | ₩30,820 | ₩28,726 | ₩30,073 | +0.04% | 4.9만 |
|---|
| 2025.10.13 | ₩30,527 | ₩31,068 | ₩30,177 | ₩30,955 | +1.40% | 5.4만 |
|---|
| 2025.10.10 | ₩32,131 | ₩32,954 | ₩30,193 | ₩30,394 | -5.41% | 6.2만 |
|---|