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 | ₩19,899 | ₩20,433 | ₩19,734 | ₩19,979 | +0.40% | 9.3만 |
| 2026.10.08 | ₩19,973 | ₩19,973 | ₩19,191 | ₩19,631 | -1.71% | 1.8만 |
| 2026.10.07 | ₩20,700 | ₩20,700 | ₩20,020 | ₩20,580 | -0.58% | 2.1만 |
| 2026.10.06 | ₩21,247 | ₩21,715 | ₩21,007 | ₩21,238 | -0.04% | 1.4만 |
| 2026.10.05 | ₩21,835 | ₩21,928 | ₩19,773 | ₩21,327 | -2.32% | 4.3만 |
| 2026.10.02 | ₩21,595 | ₩22,089 | ₩20,900 | ₩22,089 | +2.29% | 2.1만 |
| 2026.10.01 | ₩20,807 | ₩21,568 | ₩20,807 | ₩21,167 | +1.73% | 3.6만 |
| 2026.09.30 | ₩21,221 | ₩21,314 | ₩20,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,807 |
| -1.95% |
| 1.7만 |
| 2026.09.29 | ₩21,394 | ₩21,474 | ₩20,660 | ₩21,087 | -1.44% | 4.5만 |
|---|
| 2026.09.28 | ₩21,661 | ₩21,741 | ₩21,000 | ₩21,020 | -2.96% | 3.4만 |
|---|
| 2026.09.25 | ₩21,902 | ₩21,902 | ₩21,154 | ₩21,862 | -0.18% | 7.8만 |
|---|
| 2026.09.24 | ₩21,488 | ₩22,115 | ₩21,488 | ₩21,888 | +1.86% | 4.8만 |
|---|
| 2026.09.23 | ₩22,009 | ₩22,382 | ₩21,608 | ₩22,009 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩22,155 | ₩22,690 | ₩21,615 | ₩22,356 | +0.90% | 2.5만 |
|---|
| 2026.09.21 | ₩22,169 | ₩22,703 | ₩21,968 | ₩22,342 | +0.78% | 15.6만 |
|---|
| 2026.09.18 | ₩19,378 | ₩21,368 | ₩19,378 | ₩21,368 | +10.27% | 4.6만 |
|---|
| 2026.09.17 | ₩18,843 | ₩19,818 | ₩18,843 | ₩19,097 | +1.35% | 11.2만 |
|---|
| 2026.09.16 | ₩18,870 | ₩18,990 | ₩18,389 | ₩18,536 | -1.77% | 3.1만 |
|---|
| 2026.09.15 | ₩19,805 | ₩19,805 | ₩18,830 | ₩19,097 | -3.57% | 3.7만 |
|---|
| 2026.09.14 | ₩19,431 | ₩20,433 | ₩19,431 | ₩20,032 | +3.09% | 1.1만 |
|---|
| 2026.09.11 | ₩20,219 | ₩20,594 | ₩19,578 | ₩19,912 | -1.52% | 11.3만 |
|---|
| 2026.09.10 | ₩19,137 | ₩19,618 | ₩18,870 | ₩19,391 | +1.33% | 3만 |
|---|
| 2026.09.09 | ₩20,399 | ₩20,469 | ₩19,631 | ₩19,778 | -3.04% | 13.2만 |
|---|
| 2026.09.08 | ₩20,232 | ₩20,540 | ₩19,738 | ₩20,259 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩20,299 | ₩21,047 | ₩20,272 | ₩20,927 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩20,168 | ₩21,354 | ₩19,805 | ₩21,047 | +4.36% | 3.5만 |
|---|
| 2026.09.02 | ₩18,904 | ₩19,324 | ₩18,763 | ₩19,093 | +1.00% | 3만 |
|---|
| 2026.09.01 | ₩19,271 | ₩19,475 | ₩18,763 | ₩18,924 | -1.80% | 5.7만 |
|---|
| 2026.08.31 | ₩19,324 | ₩19,858 | ₩18,750 | ₩19,635 | +1.61% | 6.9만 |
|---|
| 2026.08.28 | ₩19,618 | ₩20,032 | ₩18,964 | ₩19,271 | -1.77% | 4.1만 |
|---|
| 2026.08.27 | ₩19,631 | ₩20,540 | ₩19,458 | ₩20,246 | +3.13% | 2.7만 |
|---|
| 2026.08.26 | ₩19,017 | ₩19,418 | ₩18,910 | ₩19,338 | +1.69% | 3.1만 |
|---|
| 2026.08.25 | ₩18,723 | ₩19,866 | ₩18,723 | ₩19,618 | +4.78% | 8.3만 |
|---|
| 2026.08.24 | ₩18,977 | ₩19,485 | ₩18,777 | ₩18,888 | -0.47% | 17만 |
|---|
| 2026.08.21 | ₩18,750 | ₩19,364 | ₩17,853 | ₩18,737 | -0.07% | 7만 |
|---|
| 2026.08.20 | ₩17,361 | ₩17,601 | ₩16,962 | ₩17,601 | +1.38% | 3.5만 |
|---|
| 2026.08.19 | ₩15,271 | ₩16,800 | ₩15,198 | ₩16,219 | +6.21% | 5.6만 |
|---|
| 2026.08.18 | ₩15,398 | ₩15,597 | ₩14,997 | ₩15,067 | -2.15% | 4.4만 |
|---|
| 2026.08.17 | ₩15,184 | ₩15,658 | ₩15,104 | ₩15,513 | +2.16% | 1.9만 |
|---|
| 2026.08.14 | ₩15,084 | ₩15,331 | ₩14,890 | ₩15,104 | +0.13% | 33.3만 |
|---|
| 2026.08.13 | ₩15,104 | ₩15,718 | ₩15,091 | ₩15,167 | +0.42% | 2.1만 |
|---|
| 2026.08.12 | ₩15,198 | ₩15,425 | ₩14,997 | ₩15,214 | +0.11% | 13.1만 |
|---|
| 2026.08.11 | ₩15,371 | ₩15,584 | ₩14,944 | ₩15,144 | -1.48% | 3.4만 |
|---|
| 2026.08.10 | ₩15,518 | ₩15,518 | ₩14,865 | ₩15,159 | -2.31% | 2.4만 |
|---|
| 2026.08.07 | ₩15,491 | ₩15,717 | ₩15,081 | ₩15,359 | -0.85% | 3.3만 |
|---|
| 2026.08.06 | ₩15,131 | ₩15,291 | ₩14,931 | ₩15,118 | -0.09% | 3.3만 |
|---|
| 2026.08.05 | ₩15,491 | ₩15,545 | ₩15,037 | ₩15,158 | -2.16% | 11만 |
|---|
| 2026.08.04 | ₩15,291 | ₩15,692 | ₩15,104 | ₩15,494 | +1.33% | 10.1만 |
|---|
| 2026.08.03 | ₩14,837 | ₩15,483 | ₩14,730 | ₩15,358 | +3.51% | 12.2만 |
|---|
| 2026.07.31 | ₩14,713 | ₩15,158 | ₩14,537 | ₩14,931 | +1.48% | 20만 |
|---|
| 2026.07.30 | ₩15,171 | ₩15,545 | ₩15,131 | ₩15,478 | +2.02% | 11.3만 |
|---|
| 2026.07.29 | ₩15,264 | ₩15,264 | ₩14,517 | ₩14,517 | -4.90% | 5.9만 |
|---|
| 2026.07.28 | ₩15,451 | ₩15,585 | ₩14,757 | ₩15,264 | -1.21% | 35.7만 |
|---|
| 2026.07.27 | ₩15,678 | ₩16,012 | ₩15,391 | ₩15,705 | +0.17% | 6.4만 |
|---|
| 2026.07.24 | ₩15,752 | ₩15,752 | ₩15,218 | ₩15,331 | -2.67% | 3.8만 |
|---|
| 2026.07.23 | ₩16,159 | ₩16,426 | ₩15,804 | ₩15,919 | -1.49% | 8.8만 |
|---|
| 2026.07.22 | ₩16,747 | ₩16,760 | ₩16,346 | ₩16,533 | -1.28% | 4.4만 |
|---|
| 2026.07.21 | ₩16,506 | ₩17,067 | ₩16,453 | ₩16,787 | +1.70% | 18.8만 |
|---|
| 2026.07.20 | ₩15,625 | ₩16,386 | ₩15,545 | ₩15,652 | +0.17% | 20.6만 |
|---|
| 2026.07.17 | ₩15,184 | ₩15,558 | ₩14,890 | ₩15,282 | +0.64% | 15.9만 |
|---|
| 2026.07.16 | ₩16,026 | ₩16,092 | ₩15,479 | ₩15,598 | -2.67% | 8.8만 |
|---|
| 2026.07.15 | ₩16,213 | ₩16,613 | ₩16,092 | ₩16,426 | +1.32% | 12.3만 |
|---|
| 2026.07.14 | ₩15,865 | ₩16,400 | ₩15,732 | ₩16,159 | +1.85% | 7.4만 |
|---|
| 2026.07.13 | ₩15,812 | ₩15,812 | ₩15,325 | ₩15,625 | -1.18% | 4.8만 |
|---|
| 2026.07.10 | ₩16,560 | ₩16,780 | ₩16,131 | ₩16,159 | -2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩16,099 | ₩16,360 | ₩16,026 | ₩16,239 | +0.87% | 2.6만 |
|---|
| 2026.07.08 | ₩15,852 | ₩16,012 | ₩15,445 | ₩15,960 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩16,004 | ₩16,520 | ₩15,959 | ₩16,146 | +0.88% | 1.8만 |
|---|
| 2026.07.06 | ₩16,279 | ₩16,725 | ₩16,199 | ₩16,613 | +2.05% | 1.3만 |
|---|
| 2026.07.02 | ₩16,253 | ₩16,960 | ₩15,892 | ₩16,253 | 0.00% | 4.4만 |
|---|
| 2026.07.01 | ₩15,024 | ₩16,186 | ₩15,024 | ₩15,665 | +4.27% | 12.9만 |
|---|
| 2026.06.30 | ₩15,478 | ₩15,478 | ₩14,797 | ₩15,171 | -1.98% | 21.9만 |
|---|
| 2026.06.29 | ₩15,572 | ₩16,026 | ₩15,044 | ₩15,879 | +1.97% | 20.3만 |
|---|
| 2026.06.26 | ₩14,971 | ₩15,577 | ₩14,971 | ₩15,425 | +3.03% | 14.3만 |
|---|
| 2026.06.25 | ₩16,253 | ₩16,253 | ₩15,184 | ₩15,238 | -6.24% | 27.9만 |
|---|
| 2026.06.24 | ₩17,067 | ₩17,067 | ₩15,865 | ₩15,892 | -6.89% | 4.9만 |
|---|
| 2026.06.23 | ₩17,455 | ₩17,628 | ₩17,147 | ₩17,201 | -1.45% | 5.5만 |
|---|
| 2026.06.22 | ₩18,309 | ₩19,084 | ₩17,708 | ₩17,949 | -1.97% | 8.4만 |
|---|
| 2026.06.18 | ₩18,216 | ₩18,243 | ₩17,535 | ₩18,015 | -1.10% | 2.1만 |
|---|
| 2026.06.17 | ₩18,283 | ₩19,071 | ₩18,229 | ₩18,229 | -0.29% | 3.4만 |
|---|
| 2026.06.16 | ₩18,910 | ₩18,910 | ₩18,275 | ₩18,523 | -2.05% | 3.6만 |
|---|
| 2026.06.15 | ₩19,044 | ₩19,351 | ₩18,763 | ₩19,004 | -0.21% | 13만 |
|---|
| 2026.06.12 | ₩17,615 | ₩18,510 | ₩17,493 | ₩17,762 | +0.83% | 5.2만 |
|---|
| 2026.06.11 | ₩17,187 | ₩17,708 | ₩16,733 | ₩17,695 | +2.95% | 4.3만 |
|---|
| 2026.06.10 | ₩17,174 | ₩17,628 | ₩16,760 | ₩16,867 | -1.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,628 | ₩17,802 | ₩16,533 | ₩17,174 | -2.58% | 5.7만 |
|---|
| 2026.06.08 | ₩17,081 | ₩17,909 | ₩17,081 | ₩17,695 | +3.60% | 6.5만 |
|---|
| 2026.06.05 | ₩17,361 | ₩17,361 | ₩15,865 | ₩16,333 | -5.92% | 6.3만 |
|---|
| 2026.06.04 | ₩17,455 | ₩18,116 | ₩17,361 | ₩17,575 | +0.69% | 16.6만 |
|---|
| 2026.06.03 | ₩18,336 | ₩18,456 | ₩17,535 | ₩17,535 | -4.37% | 6.5만 |
|---|
| 2026.06.02 | ₩18,964 | ₩19,478 | ₩18,349 | ₩18,470 | -2.61% | 6.1만 |
|---|
| 2026.06.01 | ₩19,525 | ₩19,952 | ₩19,227 | ₩19,738 | +1.09% | 2.8만 |
|---|
| 2026.05.29 | ₩19,291 | ₩19,899 | ₩18,985 | ₩19,818 | +2.73% | 5.4만 |
|---|
| 2026.05.28 | ₩18,857 | ₩19,591 | ₩18,737 | ₩19,458 | +3.19% | 6.2만 |
|---|
| 2026.05.27 | ₩19,404 | ₩19,565 | ₩19,028 | ₩19,391 | -0.07% | 13.4만 |
|---|
| 2026.05.26 | ₩19,444 | ₩20,032 | ₩19,311 | ₩19,378 | -0.34% | 9.2만 |
|---|
| 2026.05.22 | ₩19,845 | ₩20,192 | ₩19,269 | ₩19,338 | -2.56% | 22.8만 |
|---|
| 2026.05.21 | ₩19,845 | ₩20,199 | ₩19,418 | ₩19,992 | +0.74% | 19.1만 |
|---|
| 2026.05.20 | ₩19,631 | ₩19,738 | ₩19,311 | ₩19,605 | -0.14% | 10.2만 |
|---|
| 2026.05.19 | ₩19,271 | ₩19,685 | ₩18,950 | ₩19,358 | +0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩19,925 | ₩19,925 | ₩18,817 | ₩19,284 | -3.22% | 5.7만 |
|---|
| 2026.05.15 | ₩20,900 | ₩20,900 | ₩20,099 | ₩20,339 | -2.68% | 13.4만 |
|---|
| 2026.05.14 | ₩20,646 | ₩21,728 | ₩20,206 | ₩21,007 | +1.75% | 14.6만 |
|---|
| 2026.05.13 | ₩21,140 | ₩21,140 | ₩20,370 | ₩20,637 | -2.38% | 2.4만 |
|---|
| 2026.05.12 | ₩21,154 | ₩21,354 | ₩20,499 | ₩21,100 | -0.25% | 6.7만 |
|---|
| 2026.05.11 | ₩21,047 | ₩22,035 | ₩20,546 | ₩21,895 | +4.03% | 18.8만 |
|---|
| 2026.05.08 | ₩20,326 | ₩21,261 | ₩20,204 | ₩21,178 | +4.19% | 4만 |
|---|
| 2026.05.07 | ₩21,074 | ₩21,314 | ₩20,232 | ₩20,511 | -2.67% | 7.8만 |
|---|
| 2026.05.06 | ₩20,940 | ₩21,301 | ₩20,620 | ₩21,007 | +0.32% | 31.6만 |
|---|
| 2026.05.05 | ₩20,767 | ₩21,100 | ₩20,620 | ₩20,954 | +0.90% | 23.9만 |
|---|
| 2026.05.04 | ₩19,872 | ₩20,733 | ₩19,872 | ₩20,620 | +3.76% | 13.3만 |
|---|
| 2026.05.01 | ₩19,578 | ₩20,186 | ₩19,578 | ₩19,658 | +0.41% | 20.9만 |
|---|
| 2026.04.30 | ₩18,956 | ₩19,324 | ₩18,643 | ₩19,251 | +1.56% | 10.4만 |
|---|
| 2026.04.29 | ₩19,324 | ₩19,324 | ₩18,365 | ₩18,524 | -4.14% | 4.9만 |
|---|
| 2026.04.28 | ₩19,097 | ₩19,380 | ₩18,777 | ₩19,351 | +1.33% | 8.5만 |
|---|
| 2026.04.27 | ₩19,832 | ₩20,032 | ₩19,298 | ₩19,543 | -1.45% | 8.8만 |
|---|
| 2026.04.24 | ₩20,085 | ₩20,339 | ₩19,525 | ₩19,671 | -2.06% | 11.8만 |
|---|
| 2026.04.23 | ₩20,179 | ₩20,366 | ₩19,758 | ₩19,900 | -1.38% | 3.6만 |
|---|
| 2026.04.22 | ₩20,126 | ₩20,486 | ₩20,044 | ₩20,333 | +1.03% | 4.3만 |
|---|
| 2026.04.21 | ₩19,765 | ₩19,885 | ₩18,897 | ₩19,204 | -2.84% | 4.3만 |
|---|
| 2026.04.20 | ₩19,725 | ₩20,045 | ₩19,167 | ₩20,032 | +1.56% | 3.6만 |
|---|
| 2026.04.17 | ₩19,418 | ₩20,406 | ₩19,125 | ₩19,939 | +2.68% | 6.7만 |
|---|
| 2026.04.16 | ₩18,683 | ₩18,884 | ₩18,018 | ₩18,797 | +0.61% | 32.7만 |
|---|
| 2026.04.15 | ₩18,349 | ₩18,616 | ₩17,942 | ₩18,309 | -0.22% | 33.4만 |
|---|
| 2026.04.14 | ₩17,615 | ₩18,417 | ₩17,615 | ₩18,109 | +2.81% | 5.2만 |
|---|
| 2026.04.13 | ₩16,266 | ₩17,334 | ₩16,199 | ₩17,228 | +5.91% | 4만 |
|---|
| 2026.04.10 | ₩16,680 | ₩17,154 | ₩16,496 | ₩16,907 | +1.36% | 2.2만 |
|---|
| 2026.04.09 | ₩16,600 | ₩17,001 | ₩16,226 | ₩16,720 | +0.72% | 8.6만 |
|---|
| 2026.04.08 | ₩17,775 | ₩17,775 | ₩16,293 | ₩16,613 | -6.54% | 6.2만 |
|---|
| 2026.04.07 | ₩15,478 | ₩15,986 | ₩15,351 | ₩15,732 | +1.64% | 4.7만 |
|---|
| 2026.04.06 | ₩15,692 | ₩16,239 | ₩15,692 | ₩15,839 | +0.94% | 5.5만 |
|---|
| 2026.04.02 | ₩15,264 | ₩15,638 | ₩14,957 | ₩15,451 | +1.22% | 3만 |
|---|
| 2026.04.01 | ₩16,293 | ₩16,293 | ₩15,518 | ₩15,598 | -4.26% | 6.7만 |
|---|
| 2026.03.31 | ₩15,064 | ₩15,865 | ₩15,051 | ₩15,545 | +3.19% | 4.3만 |
|---|
| 2026.03.30 | ₩15,598 | ₩15,692 | ₩14,864 | ₩15,144 | -2.91% | 6.7만 |
|---|
| 2026.03.27 | ₩16,012 | ₩16,012 | ₩15,211 | ₩15,625 | -2.42% | 42.7만 |
|---|
| 2026.03.26 | ₩16,360 | ₩16,814 | ₩16,186 | ₩16,277 | -0.51% | 2.3만 |
|---|
| 2026.03.25 | ₩17,428 | ₩17,561 | ₩16,787 | ₩17,147 | -1.61% | 6.6만 |
|---|
| 2026.03.24 | ₩16,880 | ₩17,094 | ₩16,360 | ₩16,733 | -0.87% | 1.8만 |
|---|
| 2026.03.23 | ₩16,974 | ₩17,488 | ₩16,974 | ₩17,308 | +1.97% | 2.2만 |
|---|
| 2026.03.20 | ₩17,401 | ₩17,401 | ₩16,693 | ₩17,147 | -1.46% | 9.1천 |
|---|
| 2026.03.19 | ₩17,067 | ₩17,349 | ₩16,707 | ₩17,146 | +0.46% | 4.6만 |
|---|
| 2026.03.18 | ₩18,229 | ₩18,229 | ₩17,388 | ₩17,628 | -3.30% | 8.6만 |
|---|
| 2026.03.17 | ₩17,975 | ₩18,870 | ₩17,949 | ₩18,216 | +1.34% | 16.6만 |
|---|
| 2026.03.16 | ₩18,042 | ₩18,630 | ₩17,935 | ₩18,329 | +1.59% | 3.2만 |
|---|
| 2026.03.13 | ₩18,216 | ₩18,283 | ₩17,559 | ₩17,575 | -3.52% | 6.8만 |
|---|
| 2026.03.12 | ₩17,495 | ₩17,495 | ₩16,716 | ₩17,105 | -2.23% | 11.9만 |
|---|
| 2026.03.11 | ₩17,548 | ₩17,672 | ₩17,026 | ₩17,496 | -0.30% | 2.5만 |
|---|
| 2026.03.10 | ₩17,989 | ₩17,989 | ₩16,693 | ₩17,268 | -4.01% | 3.5만 |
|---|
| 2026.03.09 | ₩16,894 | ₩17,428 | ₩16,791 | ₩17,388 | +2.92% | 3만 |
|---|
| 2026.03.06 | ₩16,947 | ₩17,481 | ₩16,693 | ₩16,860 | -0.51% | 2.7만 |
|---|
| 2026.03.05 | ₩18,256 | ₩18,363 | ₩17,348 | ₩17,895 | -1.98% | 13.4만 |
|---|
| 2026.03.04 | ₩17,388 | ₩18,657 | ₩17,388 | ₩18,056 | +3.84% | 5.4만 |
|---|
| 2026.03.03 | ₩16,413 | ₩16,920 | ₩16,206 | ₩16,907 | +3.01% | 2.7만 |
|---|
| 2026.03.02 | ₩16,066 | ₩17,735 | ₩16,066 | ₩17,014 | +5.90% | 3만 |
|---|
| 2026.02.27 | ₩16,819 | ₩16,884 | ₩16,266 | ₩16,506 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩17,201 | ₩17,575 | ₩16,814 | ₩17,401 | +1.16% | 7.3만 |
|---|
| 2026.02.25 | ₩16,736 | ₩17,788 | ₩16,736 | ₩17,428 | +4.13% | 6.3만 |
|---|
| 2026.02.24 | ₩15,892 | ₩16,413 | ₩15,562 | ₩16,239 | +2.18% | 4.6만 |
|---|
| 2026.02.23 | ₩16,360 | ₩16,453 | ₩15,959 | ₩16,213 | -0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩16,975 | ₩17,214 | ₩16,520 | ₩16,693 | -1.66% | 7만 |
|---|
| 2026.02.19 | ₩16,400 | ₩16,880 | ₩16,092 | ₩16,867 | +2.85% | 9.1만 |
|---|
| 2026.02.18 | ₩16,680 | ₩17,081 | ₩16,410 | ₩16,546 | -0.80% | 3.1만 |
|---|
| 2026.02.17 | ₩16,814 | ₩17,093 | ₩16,410 | ₩16,680 | -0.79% | 14.1만 |
|---|
| 2026.02.13 | ₩16,533 | ₩17,441 | ₩16,253 | ₩17,334 | +4.85% | 15.5만 |
|---|
| 2026.02.12 | ₩16,960 | ₩16,960 | ₩15,799 | ₩16,106 | -5.04% | 4.8만 |
|---|
| 2026.02.11 | ₩17,094 | ₩17,201 | ₩16,146 | ₩16,600 | -2.89% | 7.2만 |
|---|
| 2026.02.10 | ₩17,695 | ₩17,962 | ₩17,214 | ₩17,374 | -1.81% | 17.7만 |
|---|
| 2026.02.09 | ₩16,894 | ₩18,029 | ₩16,573 | ₩18,029 | +6.72% | 15.1만 |
|---|
| 2026.02.06 | ₩15,892 | ₩17,628 | ₩15,892 | ₩17,348 | +9.16% | 40만 |
|---|
| 2026.02.05 | ₩16,119 | ₩16,733 | ₩14,350 | ₩14,570 | -9.61% | 18.2만 |
|---|
| 2026.02.04 | ₩18,416 | ₩18,416 | ₩16,640 | ₩17,548 | -4.71% | 18.6만 |
|---|
| 2026.02.03 | ₩19,578 | ₩19,578 | ₩17,612 | ₩18,176 | -7.16% | 8.6만 |
|---|
| 2026.02.02 | ₩19,671 | ₩19,952 | ₩19,004 | ₩19,436 | -1.19% | 8.7만 |
|---|
| 2026.01.30 | ₩20,272 | ₩20,686 | ₩19,885 | ₩20,379 | +0.53% | 9만 |
|---|
| 2026.01.29 | ₩22,182 | ₩22,182 | ₩20,206 | ₩20,486 | -7.65% | 6.2만 |
|---|
| 2026.01.28 | ₩22,516 | ₩22,825 | ₩22,085 | ₩22,289 | -1.01% | 7.3만 |
|---|
| 2026.01.27 | ₩21,902 | ₩22,703 | ₩21,822 | ₩22,503 | +2.74% | 5.8만 |
|---|
| 2026.01.26 | ₩22,062 | ₩22,476 | ₩21,782 | ₩21,795 | -1.21% | 7.3만 |
|---|
| 2026.01.23 | ₩22,035 | ₩23,117 | ₩21,870 | ₩22,529 | +2.24% | 3.3만 |
|---|
| 2026.01.22 | ₩23,384 | ₩23,384 | ₩22,081 | ₩22,423 | -4.11% | 6.8만 |
|---|
| 2026.01.21 | ₩22,516 | ₩23,085 | ₩21,824 | ₩22,837 | +1.42% | 15.2만 |
|---|
| 2026.01.20 | ₩22,690 | ₩23,184 | ₩22,376 | ₩22,516 | -0.77% | 17.2만 |
|---|
| 2026.01.16 | ₩24,372 | ₩24,706 | ₩23,770 | ₩24,359 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩24,987 | ₩24,987 | ₩24,038 | ₩24,292 | -2.78% | 2.5만 |
|---|
| 2026.01.14 | ₩23,878 | ₩24,947 | ₩23,851 | ₩24,679 | +3.36% | 7.8만 |
|---|
| 2026.01.13 | ₩23,010 | ₩23,678 | ₩22,730 | ₩23,598 | +2.55% | 5.1만 |
|---|
| 2026.01.12 | ₩21,795 | ₩23,037 | ₩21,795 | ₩22,903 | +5.09% | 4만 |
|---|
| 2026.01.09 | ₩22,890 | ₩22,890 | ₩21,814 | ₩22,049 | -3.68% | 5만 |
|---|
| 2026.01.08 | ₩22,129 | ₩22,917 | ₩21,842 | ₩22,463 | +1.51% | 20만 |
|---|
| 2026.01.07 | ₩22,703 | ₩23,003 | ₩22,115 | ₩22,449 | -1.12% | 28.2만 |
|---|
| 2026.01.06 | ₩23,304 | ₩23,304 | ₩21,916 | ₩22,636 | -2.87% | 16.4만 |
|---|
| 2026.01.05 | ₩22,182 | ₩22,919 | ₩21,795 | ₩22,810 | +2.83% | 11.2만 |
|---|
| 2026.01.02 | ₩20,419 | ₩21,314 | ₩20,246 | ₩21,020 | +2.94% | 11.1만 |
|---|
| 2025.12.31 | ₩20,873 | ₩20,873 | ₩20,032 | ₩20,045 | -3.97% | 4.7만 |
|---|
| 2025.12.30 | ₩20,887 | ₩20,954 | ₩20,333 | ₩20,459 | -2.05% | 12만 |
|---|
| 2025.12.29 | ₩21,020 | ₩21,394 | ₩20,538 | ₩20,767 | -1.21% | 13.6만 |
|---|
| 2025.12.26 | ₩21,408 | ₩21,568 | ₩20,706 | ₩20,887 | -2.43% | 8.5만 |
|---|
| 2025.12.24 | ₩21,261 | ₩21,474 | ₩20,954 | ₩21,408 | +0.69% | 5.7만 |
|---|
| 2025.12.23 | ₩21,822 | ₩21,822 | ₩21,127 | ₩21,474 | -1.59% | 9.4만 |
|---|
| 2025.12.22 | ₩22,049 | ₩22,449 | ₩21,528 | ₩21,835 | -0.97% | 11.4만 |
|---|
| 2025.12.19 | ₩20,940 | ₩21,728 | ₩20,940 | ₩21,514 | +2.74% | 6.3만 |
|---|
| 2025.12.18 | ₩21,314 | ₩21,635 | ₩20,371 | ₩20,513 | -3.76% | 4.4만 |
|---|
| 2025.12.17 | ₩21,408 | ₩21,888 | ₩20,526 | ₩20,526 | -4.12% | 4.7만 |
|---|
| 2025.12.16 | ₩20,913 | ₩21,528 | ₩20,873 | ₩21,368 | +2.17% | 3.3만 |
|---|
| 2025.12.15 | ₩22,837 | ₩22,850 | ₩20,927 | ₩21,047 | -7.84% | 29.5만 |
|---|
| 2025.12.12 | ₩23,090 | ₩23,861 | ₩22,356 | ₩22,743 | -1.50% | 19.5만 |
|---|
| 2025.12.11 | ₩23,558 | ₩23,558 | ₩22,556 | ₩23,437 | -0.51% | 16.3만 |
|---|
| 2025.12.10 | ₩23,998 | ₩24,439 | ₩23,678 | ₩24,199 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩23,411 | ₩24,706 | ₩23,050 | ₩23,998 | +2.51% | 4만 |
|---|
| 2025.12.08 | ₩23,451 | ₩23,451 | ₩22,583 | ₩22,983 | -1.99% | 2.9만 |
|---|
| 2025.12.05 | ₩22,730 | ₩23,424 | ₩22,102 | ₩22,516 | -0.94% | 5.4만 |
|---|
| 2025.12.04 | ₩23,638 | ₩23,765 | ₩23,038 | ₩23,544 | -0.40% | 3.5만 |
|---|
| 2025.12.03 | ₩22,703 | ₩23,471 | ₩22,610 | ₩23,357 | +2.88% | 12.4만 |
|---|
| 2025.12.02 | ₩22,209 | ₩23,157 | ₩22,149 | ₩22,716 | +2.29% | 6.1만 |
|---|
| 2025.12.01 | ₩21,301 | ₩22,129 | ₩21,007 | ₩21,541 | +1.13% | 7.6만 |
|---|
| 2025.11.28 | ₩23,264 | ₩23,264 | ₩22,569 | ₩22,569 | -2.99% | 2.4만 |
|---|
| 2025.11.26 | ₩21,595 | ₩22,409 | ₩21,287 | ₩22,382 | +3.65% | 14.9만 |
|---|
| 2025.11.25 | ₩20,633 | ₩21,301 | ₩20,526 | ₩21,194 | +2.72% | 5.3만 |
|---|
| 2025.11.24 | ₩20,419 | ₩21,554 | ₩20,118 | ₩21,554 | +5.56% | 19.7만 |
|---|
| 2025.11.21 | ₩19,872 | ₩20,540 | ₩19,261 | ₩19,925 | +0.27% | 26.6만 |
|---|
| 2025.11.20 | ₩21,915 | ₩22,439 | ₩20,166 | ₩20,513 | -6.40% | 5.9만 |
|---|
| 2025.11.19 | ₩21,755 | ₩22,075 | ₩20,847 | ₩21,181 | -2.64% | 5.7만 |
|---|
| 2025.11.18 | ₩21,234 | ₩22,636 | ₩21,181 | ₩22,035 | +3.77% | 4.8만 |
|---|
| 2025.11.17 | ₩22,035 | ₩22,943 | ₩21,315 | ₩21,528 | -2.30% | 7.8만 |
|---|
| 2025.11.14 | ₩22,009 | ₩23,691 | ₩22,009 | ₩22,703 | +3.16% | 6.9만 |
|---|
| 2025.11.13 | ₩24,533 | ₩24,840 | ₩22,970 | ₩23,224 | -5.33% | 17.2만 |
|---|
| 2025.11.12 | ₩25,855 | ₩25,988 | ₩24,840 | ₩25,227 | -2.43% | 18만 |
|---|
| 2025.11.11 | ₩26,002 | ₩26,042 | ₩25,361 | ₩25,454 | -2.11% | 13.2만 |
|---|
| 2025.11.10 | ₩26,616 | ₩26,936 | ₩26,015 | ₩26,389 | -0.85% | 3.6만 |
|---|
| 2025.11.07 | ₩24,412 | ₩26,179 | ₩24,306 | ₩26,010 | +6.54% | 6.5만 |
|---|
| 2025.11.06 | ₩27,017 | ₩27,150 | ₩25,427 | ₩25,694 | -4.89% | 25.8만 |
|---|
| 2025.11.05 | ₩26,456 | ₩27,901 | ₩26,042 | ₩27,310 | +3.23% | 14.3만 |
|---|
| 2025.11.04 | ₩27,417 | ₩28,241 | ₩26,072 | ₩26,456 | -3.51% | 26.3만 |
|---|
| 2025.11.03 | ₩28,726 | ₩28,966 | ₩27,938 | ₩28,152 | -2.00% | 14.3만 |
|---|
| 2025.10.31 | ₩28,713 | ₩29,207 | ₩28,419 | ₩28,793 | +0.28% | 5만 |
|---|
| 2025.10.30 | ₩28,779 | ₩28,779 | ₩27,511 | ₩27,631 | -3.99% | 12.9만 |
|---|
| 2025.10.29 | ₩29,674 | ₩29,674 | ₩28,873 | ₩29,046 | -2.12% | 5.3만 |
|---|
| 2025.10.28 | ₩30,556 | ₩30,716 | ₩29,647 | ₩29,647 | -2.97% | 4.6만 |
|---|
| 2025.10.27 | ₩30,662 | ₩30,809 | ₩30,101 | ₩30,729 | +0.22% | 5.2만 |
|---|
| 2025.10.24 | ₩29,367 | ₩29,754 | ₩28,819 | ₩29,661 | +1.00% | 4만 |
|---|
| 2025.10.23 | ₩27,791 | ₩29,499 | ₩27,710 | ₩28,232 | +1.59% | 4만 |
|---|
| 2025.10.22 | ₩28,713 | ₩28,713 | ₩27,057 | ₩27,658 | -3.67% | 5.9만 |
|---|
| 2025.10.21 | ₩29,701 | ₩29,889 | ₩28,459 | ₩29,380 | -1.08% | 4.5만 |
|---|
| 2025.10.20 | ₩29,420 | ₩30,222 | ₩28,993 | ₩29,327 | -0.32% | 4.1만 |
|---|
| 2025.10.17 | ₩27,444 | ₩28,460 | ₩27,270 | ₩28,299 | +3.11% | 5.9만 |
|---|
| 2025.10.16 | ₩29,621 | ₩29,821 | ₩28,446 | ₩28,446 | -3.97% | 7.8만 |
|---|
| 2025.10.15 | ₩30,689 | ₩30,689 | ₩29,447 | ₩29,754 | -3.05% | 4.9만 |
|---|
| 2025.10.14 | ₩30,048 | ₩30,808 | ₩28,715 | ₩30,061 | +0.04% | 4.9만 |
|---|
| 2025.10.13 | ₩30,515 | ₩31,056 | ₩30,166 | ₩30,943 | +1.40% | 5.4만 |
|---|
| 2025.10.10 | ₩32,118 | ₩32,941 | ₩30,182 | ₩30,382 | -5.41% | 6.2만 |
|---|