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 | ₩19,884 | ₩20,418 | ₩19,720 | ₩19,964 | +0.40% | 9.3만 |
| 2026.10.08 | ₩19,958 | ₩19,958 | ₩19,176 | ₩19,617 | -1.71% | 1.8만 |
| 2026.10.07 | ₩20,684 | ₩20,684 | ₩20,005 | ₩20,564 | -0.58% | 2.1만 |
| 2026.10.06 | ₩21,232 | ₩21,699 | ₩20,991 | ₩21,222 | -0.04% | 1.4만 |
| 2026.10.05 | ₩21,819 | ₩21,912 | ₩19,758 | ₩21,312 | -2.32% | 4.3만 |
| 2026.10.02 | ₩21,579 | ₩22,072 | ₩20,885 | ₩22,072 | +2.29% | 2.1만 |
| 2026.10.01 | ₩20,791 | ₩21,552 | ₩20,791 | ₩21,152 | +1.73% | 3.6만 |
| 2026.09.30 | ₩21,205 | ₩21,298 | ₩20,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,791 |
| -1.95% |
| 1.7만 |
| 2026.09.29 | ₩21,378 | ₩21,458 | ₩20,644 | ₩21,071 | -1.44% | 4.5만 |
|---|
| 2026.09.28 | ₩21,645 | ₩21,725 | ₩20,985 | ₩21,005 | -2.96% | 3.4만 |
|---|
| 2026.09.25 | ₩21,885 | ₩21,885 | ₩21,138 | ₩21,845 | -0.18% | 7.8만 |
|---|
| 2026.09.24 | ₩21,472 | ₩22,099 | ₩21,472 | ₩21,872 | +1.86% | 4.8만 |
|---|
| 2026.09.23 | ₩21,992 | ₩22,366 | ₩21,592 | ₩21,992 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩22,139 | ₩22,673 | ₩21,599 | ₩22,339 | +0.90% | 2.5만 |
|---|
| 2026.09.21 | ₩22,152 | ₩22,686 | ₩21,952 | ₩22,326 | +0.78% | 15.6만 |
|---|
| 2026.09.18 | ₩19,363 | ₩21,352 | ₩19,363 | ₩21,352 | +10.27% | 4.6만 |
|---|
| 2026.09.17 | ₩18,830 | ₩19,804 | ₩18,830 | ₩19,083 | +1.35% | 11.2만 |
|---|
| 2026.09.16 | ₩18,856 | ₩18,976 | ₩18,376 | ₩18,523 | -1.77% | 3.1만 |
|---|
| 2026.09.15 | ₩19,790 | ₩19,790 | ₩18,816 | ₩19,083 | -3.57% | 3.7만 |
|---|
| 2026.09.14 | ₩19,417 | ₩20,418 | ₩19,417 | ₩20,017 | +3.09% | 1.1만 |
|---|
| 2026.09.11 | ₩20,204 | ₩20,579 | ₩19,563 | ₩19,897 | -1.52% | 11.3만 |
|---|
| 2026.09.10 | ₩19,123 | ₩19,604 | ₩18,856 | ₩19,377 | +1.33% | 3만 |
|---|
| 2026.09.09 | ₩20,384 | ₩20,454 | ₩19,617 | ₩19,764 | -3.04% | 13.2만 |
|---|
| 2026.09.08 | ₩20,217 | ₩20,524 | ₩19,724 | ₩20,244 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩20,284 | ₩21,031 | ₩20,257 | ₩20,911 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩20,153 | ₩21,338 | ₩19,790 | ₩21,031 | +4.36% | 3.5만 |
|---|
| 2026.09.02 | ₩18,890 | ₩19,310 | ₩18,749 | ₩19,079 | +1.00% | 3만 |
|---|
| 2026.09.01 | ₩19,257 | ₩19,461 | ₩18,749 | ₩18,910 | -1.80% | 5.7만 |
|---|
| 2026.08.31 | ₩19,310 | ₩19,844 | ₩18,736 | ₩19,621 | +1.61% | 6.9만 |
|---|
| 2026.08.28 | ₩19,604 | ₩20,017 | ₩18,950 | ₩19,257 | -1.77% | 4.1만 |
|---|
| 2026.08.27 | ₩19,617 | ₩20,524 | ₩19,443 | ₩20,231 | +3.13% | 2.7만 |
|---|
| 2026.08.26 | ₩19,003 | ₩19,403 | ₩18,896 | ₩19,323 | +1.69% | 3.1만 |
|---|
| 2026.08.25 | ₩18,709 | ₩19,852 | ₩18,709 | ₩19,604 | +4.78% | 8.3만 |
|---|
| 2026.08.24 | ₩18,963 | ₩19,470 | ₩18,763 | ₩18,874 | -0.47% | 17만 |
|---|
| 2026.08.21 | ₩18,736 | ₩19,350 | ₩17,839 | ₩18,723 | -0.07% | 7만 |
|---|
| 2026.08.20 | ₩17,348 | ₩17,588 | ₩16,949 | ₩17,588 | +1.38% | 3.5만 |
|---|
| 2026.08.19 | ₩15,260 | ₩16,788 | ₩15,186 | ₩16,207 | +6.21% | 5.6만 |
|---|
| 2026.08.18 | ₩15,387 | ₩15,585 | ₩14,986 | ₩15,056 | -2.15% | 4.4만 |
|---|
| 2026.08.17 | ₩15,173 | ₩15,647 | ₩15,093 | ₩15,501 | +2.16% | 1.9만 |
|---|
| 2026.08.14 | ₩15,073 | ₩15,320 | ₩14,879 | ₩15,093 | +0.13% | 33.3만 |
|---|
| 2026.08.13 | ₩15,093 | ₩15,707 | ₩15,080 | ₩15,156 | +0.42% | 2.1만 |
|---|
| 2026.08.12 | ₩15,186 | ₩15,413 | ₩14,986 | ₩15,202 | +0.11% | 13.1만 |
|---|
| 2026.08.11 | ₩15,360 | ₩15,572 | ₩14,933 | ₩15,133 | -1.48% | 3.4만 |
|---|
| 2026.08.10 | ₩15,507 | ₩15,507 | ₩14,854 | ₩15,148 | -2.31% | 2.4만 |
|---|
| 2026.08.07 | ₩15,480 | ₩15,705 | ₩15,070 | ₩15,348 | -0.85% | 3.3만 |
|---|
| 2026.08.06 | ₩15,120 | ₩15,280 | ₩14,919 | ₩15,106 | -0.09% | 3.3만 |
|---|
| 2026.08.05 | ₩15,480 | ₩15,533 | ₩15,026 | ₩15,146 | -2.16% | 11만 |
|---|
| 2026.08.04 | ₩15,280 | ₩15,680 | ₩15,093 | ₩15,483 | +1.33% | 10.1만 |
|---|
| 2026.08.03 | ₩14,826 | ₩15,472 | ₩14,719 | ₩15,347 | +3.51% | 12.2만 |
|---|
| 2026.07.31 | ₩14,702 | ₩15,146 | ₩14,526 | ₩14,919 | +1.48% | 20만 |
|---|
| 2026.07.30 | ₩15,160 | ₩15,533 | ₩15,120 | ₩15,467 | +2.02% | 11.3만 |
|---|
| 2026.07.29 | ₩15,253 | ₩15,253 | ₩14,506 | ₩14,506 | -4.90% | 5.9만 |
|---|
| 2026.07.28 | ₩15,440 | ₩15,573 | ₩14,746 | ₩15,253 | -1.21% | 35.7만 |
|---|
| 2026.07.27 | ₩15,667 | ₩16,000 | ₩15,380 | ₩15,693 | +0.17% | 6.4만 |
|---|
| 2026.07.24 | ₩15,740 | ₩15,740 | ₩15,206 | ₩15,320 | -2.67% | 3.8만 |
|---|
| 2026.07.23 | ₩16,147 | ₩16,414 | ₩15,792 | ₩15,907 | -1.49% | 8.8만 |
|---|
| 2026.07.22 | ₩16,734 | ₩16,748 | ₩16,334 | ₩16,521 | -1.28% | 4.4만 |
|---|
| 2026.07.21 | ₩16,494 | ₩17,055 | ₩16,441 | ₩16,774 | +1.70% | 18.8만 |
|---|
| 2026.07.20 | ₩15,613 | ₩16,374 | ₩15,533 | ₩15,640 | +0.17% | 20.6만 |
|---|
| 2026.07.17 | ₩15,173 | ₩15,547 | ₩14,879 | ₩15,270 | +0.64% | 15.9만 |
|---|
| 2026.07.16 | ₩16,014 | ₩16,080 | ₩15,468 | ₩15,587 | -2.67% | 8.8만 |
|---|
| 2026.07.15 | ₩16,201 | ₩16,601 | ₩16,080 | ₩16,414 | +1.32% | 12.3만 |
|---|
| 2026.07.14 | ₩15,854 | ₩16,387 | ₩15,720 | ₩16,147 | +1.85% | 7.4만 |
|---|
| 2026.07.13 | ₩15,800 | ₩15,800 | ₩15,313 | ₩15,613 | -1.18% | 4.8만 |
|---|
| 2026.07.10 | ₩16,548 | ₩16,768 | ₩16,119 | ₩16,147 | -2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩16,087 | ₩16,347 | ₩16,014 | ₩16,227 | +0.87% | 2.6만 |
|---|
| 2026.07.08 | ₩15,840 | ₩16,000 | ₩15,433 | ₩15,948 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩15,992 | ₩16,508 | ₩15,947 | ₩16,134 | +0.88% | 1.8만 |
|---|
| 2026.07.06 | ₩16,267 | ₩16,713 | ₩16,187 | ₩16,601 | +2.05% | 1.3만 |
|---|
| 2026.07.02 | ₩16,241 | ₩16,948 | ₩15,880 | ₩16,241 | 0.00% | 4.4만 |
|---|
| 2026.07.01 | ₩15,013 | ₩16,174 | ₩15,013 | ₩15,653 | +4.27% | 12.9만 |
|---|
| 2026.06.30 | ₩15,467 | ₩15,467 | ₩14,786 | ₩15,160 | -1.98% | 21.9만 |
|---|
| 2026.06.29 | ₩15,560 | ₩16,014 | ₩15,033 | ₩15,867 | +1.97% | 20.3만 |
|---|
| 2026.06.26 | ₩14,960 | ₩15,565 | ₩14,960 | ₩15,413 | +3.03% | 14.3만 |
|---|
| 2026.06.25 | ₩16,241 | ₩16,241 | ₩15,173 | ₩15,226 | -6.24% | 27.9만 |
|---|
| 2026.06.24 | ₩17,055 | ₩17,055 | ₩15,854 | ₩15,880 | -6.89% | 4.9만 |
|---|
| 2026.06.23 | ₩17,442 | ₩17,615 | ₩17,135 | ₩17,188 | -1.45% | 5.5만 |
|---|
| 2026.06.22 | ₩18,296 | ₩19,070 | ₩17,695 | ₩17,935 | -1.97% | 8.4만 |
|---|
| 2026.06.18 | ₩18,202 | ₩18,229 | ₩17,522 | ₩18,002 | -1.10% | 2.1만 |
|---|
| 2026.06.17 | ₩18,269 | ₩19,056 | ₩18,216 | ₩18,216 | -0.29% | 3.4만 |
|---|
| 2026.06.16 | ₩18,896 | ₩18,896 | ₩18,261 | ₩18,509 | -2.05% | 3.6만 |
|---|
| 2026.06.15 | ₩19,030 | ₩19,337 | ₩18,749 | ₩18,990 | -0.21% | 13만 |
|---|
| 2026.06.12 | ₩17,602 | ₩18,496 | ₩17,480 | ₩17,749 | +0.83% | 5.2만 |
|---|
| 2026.06.11 | ₩17,175 | ₩17,695 | ₩16,721 | ₩17,682 | +2.95% | 4.3만 |
|---|
| 2026.06.10 | ₩17,161 | ₩17,615 | ₩16,748 | ₩16,854 | -1.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,615 | ₩17,789 | ₩16,521 | ₩17,161 | -2.58% | 5.7만 |
|---|
| 2026.06.08 | ₩17,068 | ₩17,895 | ₩17,068 | ₩17,682 | +3.60% | 6.5만 |
|---|
| 2026.06.05 | ₩17,348 | ₩17,348 | ₩15,854 | ₩16,321 | -5.92% | 6.3만 |
|---|
| 2026.06.04 | ₩17,442 | ₩18,102 | ₩17,348 | ₩17,562 | +0.69% | 16.6만 |
|---|
| 2026.06.03 | ₩18,322 | ₩18,443 | ₩17,522 | ₩17,522 | -4.37% | 6.5만 |
|---|
| 2026.06.02 | ₩18,950 | ₩19,463 | ₩18,336 | ₩18,456 | -2.61% | 6.1만 |
|---|
| 2026.06.01 | ₩19,510 | ₩19,937 | ₩19,213 | ₩19,724 | +1.09% | 2.8만 |
|---|
| 2026.05.29 | ₩19,277 | ₩19,884 | ₩18,971 | ₩19,804 | +2.73% | 5.4만 |
|---|
| 2026.05.28 | ₩18,843 | ₩19,577 | ₩18,723 | ₩19,443 | +3.19% | 6.2만 |
|---|
| 2026.05.27 | ₩19,390 | ₩19,550 | ₩19,014 | ₩19,377 | -0.07% | 13.4만 |
|---|
| 2026.05.26 | ₩19,430 | ₩20,017 | ₩19,297 | ₩19,363 | -0.34% | 9.2만 |
|---|
| 2026.05.22 | ₩19,830 | ₩20,177 | ₩19,255 | ₩19,323 | -2.56% | 22.8만 |
|---|
| 2026.05.21 | ₩19,830 | ₩20,184 | ₩19,403 | ₩19,977 | +0.74% | 19.1만 |
|---|
| 2026.05.20 | ₩19,617 | ₩19,724 | ₩19,297 | ₩19,590 | -0.14% | 10.2만 |
|---|
| 2026.05.19 | ₩19,257 | ₩19,670 | ₩18,936 | ₩19,343 | +0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩19,910 | ₩19,910 | ₩18,803 | ₩19,270 | -3.22% | 5.7만 |
|---|
| 2026.05.15 | ₩20,885 | ₩20,885 | ₩20,084 | ₩20,324 | -2.68% | 13.4만 |
|---|
| 2026.05.14 | ₩20,631 | ₩21,712 | ₩20,191 | ₩20,991 | +1.75% | 14.6만 |
|---|
| 2026.05.13 | ₩21,125 | ₩21,125 | ₩20,355 | ₩20,622 | -2.38% | 2.4만 |
|---|
| 2026.05.12 | ₩21,138 | ₩21,338 | ₩20,484 | ₩21,085 | -0.25% | 6.7만 |
|---|
| 2026.05.11 | ₩21,031 | ₩22,019 | ₩20,531 | ₩21,879 | +4.03% | 18.8만 |
|---|
| 2026.05.08 | ₩20,311 | ₩21,245 | ₩20,189 | ₩21,162 | +4.19% | 4만 |
|---|
| 2026.05.07 | ₩21,058 | ₩21,298 | ₩20,217 | ₩20,496 | -2.67% | 7.8만 |
|---|
| 2026.05.06 | ₩20,925 | ₩21,285 | ₩20,604 | ₩20,991 | +0.32% | 31.6만 |
|---|
| 2026.05.05 | ₩20,751 | ₩21,085 | ₩20,604 | ₩20,938 | +0.90% | 23.9만 |
|---|
| 2026.05.04 | ₩19,857 | ₩20,718 | ₩19,857 | ₩20,604 | +3.76% | 13.3만 |
|---|
| 2026.05.01 | ₩19,563 | ₩20,171 | ₩19,563 | ₩19,644 | +0.41% | 20.9만 |
|---|
| 2026.04.30 | ₩18,942 | ₩19,310 | ₩18,629 | ₩19,237 | +1.56% | 10.4만 |
|---|
| 2026.04.29 | ₩19,310 | ₩19,310 | ₩18,352 | ₩18,511 | -4.14% | 4.9만 |
|---|
| 2026.04.28 | ₩19,083 | ₩19,366 | ₩18,763 | ₩19,337 | +1.33% | 8.5만 |
|---|
| 2026.04.27 | ₩19,817 | ₩20,017 | ₩19,283 | ₩19,529 | -1.45% | 8.8만 |
|---|
| 2026.04.24 | ₩20,071 | ₩20,324 | ₩19,510 | ₩19,657 | -2.06% | 11.8만 |
|---|
| 2026.04.23 | ₩20,164 | ₩20,351 | ₩19,744 | ₩19,885 | -1.38% | 3.6만 |
|---|
| 2026.04.22 | ₩20,111 | ₩20,471 | ₩20,029 | ₩20,317 | +1.03% | 4.3만 |
|---|
| 2026.04.21 | ₩19,750 | ₩19,870 | ₩18,883 | ₩19,190 | -2.84% | 4.3만 |
|---|
| 2026.04.20 | ₩19,710 | ₩20,031 | ₩19,152 | ₩20,017 | +1.56% | 3.6만 |
|---|
| 2026.04.17 | ₩19,403 | ₩20,391 | ₩19,111 | ₩19,924 | +2.68% | 6.7만 |
|---|
| 2026.04.16 | ₩18,669 | ₩18,870 | ₩18,005 | ₩18,783 | +0.61% | 32.7만 |
|---|
| 2026.04.15 | ₩18,336 | ₩18,603 | ₩17,929 | ₩18,296 | -0.22% | 33.4만 |
|---|
| 2026.04.14 | ₩17,602 | ₩18,404 | ₩17,602 | ₩18,096 | +2.81% | 5.2만 |
|---|
| 2026.04.13 | ₩16,254 | ₩17,322 | ₩16,187 | ₩17,215 | +5.91% | 4만 |
|---|
| 2026.04.10 | ₩16,668 | ₩17,141 | ₩16,483 | ₩16,895 | +1.36% | 2.2만 |
|---|
| 2026.04.09 | ₩16,588 | ₩16,988 | ₩16,214 | ₩16,708 | +0.72% | 8.6만 |
|---|
| 2026.04.08 | ₩17,762 | ₩17,762 | ₩16,281 | ₩16,601 | -6.54% | 6.2만 |
|---|
| 2026.04.07 | ₩15,467 | ₩15,974 | ₩15,340 | ₩15,720 | +1.64% | 4.7만 |
|---|
| 2026.04.06 | ₩15,680 | ₩16,227 | ₩15,680 | ₩15,827 | +0.94% | 5.5만 |
|---|
| 2026.04.02 | ₩15,253 | ₩15,627 | ₩14,946 | ₩15,440 | +1.22% | 3만 |
|---|
| 2026.04.01 | ₩16,281 | ₩16,281 | ₩15,507 | ₩15,587 | -4.26% | 6.7만 |
|---|
| 2026.03.31 | ₩15,053 | ₩15,854 | ₩15,040 | ₩15,533 | +3.19% | 4.3만 |
|---|
| 2026.03.30 | ₩15,587 | ₩15,680 | ₩14,853 | ₩15,133 | -2.91% | 6.7만 |
|---|
| 2026.03.27 | ₩16,000 | ₩16,000 | ₩15,200 | ₩15,613 | -2.42% | 42.7만 |
|---|
| 2026.03.26 | ₩16,347 | ₩16,801 | ₩16,174 | ₩16,265 | -0.51% | 2.3만 |
|---|
| 2026.03.25 | ₩17,415 | ₩17,548 | ₩16,774 | ₩17,135 | -1.61% | 6.6만 |
|---|
| 2026.03.24 | ₩16,868 | ₩17,081 | ₩16,347 | ₩16,721 | -0.87% | 1.8만 |
|---|
| 2026.03.23 | ₩16,961 | ₩17,475 | ₩16,961 | ₩17,295 | +1.97% | 2.2만 |
|---|
| 2026.03.20 | ₩17,388 | ₩17,388 | ₩16,681 | ₩17,135 | -1.46% | 9.1천 |
|---|
| 2026.03.19 | ₩17,055 | ₩17,336 | ₩16,694 | ₩17,133 | +0.46% | 4.6만 |
|---|
| 2026.03.18 | ₩18,216 | ₩18,216 | ₩17,375 | ₩17,615 | -3.30% | 8.6만 |
|---|
| 2026.03.17 | ₩17,962 | ₩18,856 | ₩17,935 | ₩18,202 | +1.34% | 16.6만 |
|---|
| 2026.03.16 | ₩18,029 | ₩18,616 | ₩17,922 | ₩18,316 | +1.59% | 3.2만 |
|---|
| 2026.03.13 | ₩18,202 | ₩18,269 | ₩17,546 | ₩17,562 | -3.52% | 6.8만 |
|---|
| 2026.03.12 | ₩17,482 | ₩17,482 | ₩16,704 | ₩17,092 | -2.23% | 11.9만 |
|---|
| 2026.03.11 | ₩17,535 | ₩17,659 | ₩17,013 | ₩17,483 | -0.30% | 2.5만 |
|---|
| 2026.03.10 | ₩17,975 | ₩17,975 | ₩16,681 | ₩17,255 | -4.01% | 3.5만 |
|---|
| 2026.03.09 | ₩16,881 | ₩17,415 | ₩16,778 | ₩17,375 | +2.92% | 3만 |
|---|
| 2026.03.06 | ₩16,935 | ₩17,468 | ₩16,681 | ₩16,848 | -0.51% | 2.7만 |
|---|
| 2026.03.05 | ₩18,242 | ₩18,349 | ₩17,335 | ₩17,882 | -1.98% | 13.4만 |
|---|
| 2026.03.04 | ₩17,375 | ₩18,643 | ₩17,375 | ₩18,042 | +3.84% | 5.4만 |
|---|
| 2026.03.03 | ₩16,401 | ₩16,908 | ₩16,194 | ₩16,895 | +3.01% | 2.7만 |
|---|
| 2026.03.02 | ₩16,054 | ₩17,722 | ₩16,054 | ₩17,001 | +5.90% | 3만 |
|---|
| 2026.02.27 | ₩16,806 | ₩16,872 | ₩16,254 | ₩16,494 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩17,188 | ₩17,562 | ₩16,801 | ₩17,388 | +1.16% | 7.3만 |
|---|
| 2026.02.25 | ₩16,724 | ₩17,775 | ₩16,724 | ₩17,415 | +4.13% | 6.3만 |
|---|
| 2026.02.24 | ₩15,880 | ₩16,401 | ₩15,551 | ₩16,227 | +2.18% | 4.6만 |
|---|
| 2026.02.23 | ₩16,347 | ₩16,441 | ₩15,947 | ₩16,201 | -0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩16,963 | ₩17,201 | ₩16,508 | ₩16,681 | -1.66% | 7만 |
|---|
| 2026.02.19 | ₩16,387 | ₩16,868 | ₩16,080 | ₩16,854 | +2.85% | 9.1만 |
|---|
| 2026.02.18 | ₩16,668 | ₩17,068 | ₩16,398 | ₩16,534 | -0.80% | 3.1만 |
|---|
| 2026.02.17 | ₩16,801 | ₩17,080 | ₩16,398 | ₩16,668 | -0.79% | 14.1만 |
|---|
| 2026.02.13 | ₩16,521 | ₩17,428 | ₩16,241 | ₩17,322 | +4.85% | 15.5만 |
|---|
| 2026.02.12 | ₩16,948 | ₩16,948 | ₩15,787 | ₩16,094 | -5.04% | 4.8만 |
|---|
| 2026.02.11 | ₩17,081 | ₩17,188 | ₩16,134 | ₩16,588 | -2.89% | 7.2만 |
|---|
| 2026.02.10 | ₩17,682 | ₩17,949 | ₩17,201 | ₩17,362 | -1.81% | 17.7만 |
|---|
| 2026.02.09 | ₩16,881 | ₩18,015 | ₩16,561 | ₩18,015 | +6.72% | 15.1만 |
|---|
| 2026.02.06 | ₩15,880 | ₩17,615 | ₩15,880 | ₩17,335 | +9.16% | 40만 |
|---|
| 2026.02.05 | ₩16,107 | ₩16,721 | ₩14,339 | ₩14,559 | -9.61% | 18.2만 |
|---|
| 2026.02.04 | ₩18,402 | ₩18,402 | ₩16,628 | ₩17,535 | -4.71% | 18.6만 |
|---|
| 2026.02.03 | ₩19,563 | ₩19,563 | ₩17,599 | ₩18,162 | -7.16% | 8.6만 |
|---|
| 2026.02.02 | ₩19,657 | ₩19,937 | ₩18,990 | ₩19,422 | -1.19% | 8.7만 |
|---|
| 2026.01.30 | ₩20,257 | ₩20,671 | ₩19,870 | ₩20,364 | +0.53% | 9만 |
|---|
| 2026.01.29 | ₩22,166 | ₩22,166 | ₩20,191 | ₩20,471 | -7.65% | 6.2만 |
|---|
| 2026.01.28 | ₩22,499 | ₩22,808 | ₩22,068 | ₩22,272 | -1.01% | 7.3만 |
|---|
| 2026.01.27 | ₩21,885 | ₩22,686 | ₩21,805 | ₩22,486 | +2.74% | 5.8만 |
|---|
| 2026.01.26 | ₩22,046 | ₩22,459 | ₩21,765 | ₩21,779 | -1.21% | 7.3만 |
|---|
| 2026.01.23 | ₩22,019 | ₩23,100 | ₩21,853 | ₩22,513 | +2.24% | 3.3만 |
|---|
| 2026.01.22 | ₩23,367 | ₩23,367 | ₩22,064 | ₩22,406 | -4.11% | 6.8만 |
|---|
| 2026.01.21 | ₩22,499 | ₩23,068 | ₩21,808 | ₩22,820 | +1.42% | 15.2만 |
|---|
| 2026.01.20 | ₩22,673 | ₩23,167 | ₩22,359 | ₩22,499 | -0.77% | 17.2만 |
|---|
| 2026.01.16 | ₩24,354 | ₩24,688 | ₩23,752 | ₩24,341 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩24,968 | ₩24,968 | ₩24,021 | ₩24,274 | -2.78% | 2.5만 |
|---|
| 2026.01.14 | ₩23,861 | ₩24,928 | ₩23,834 | ₩24,661 | +3.36% | 7.8만 |
|---|
| 2026.01.13 | ₩22,993 | ₩23,660 | ₩22,713 | ₩23,580 | +2.55% | 5.1만 |
|---|
| 2026.01.12 | ₩21,779 | ₩23,020 | ₩21,779 | ₩22,886 | +5.09% | 4만 |
|---|
| 2026.01.09 | ₩22,873 | ₩22,873 | ₩21,797 | ₩22,032 | -3.68% | 5만 |
|---|
| 2026.01.08 | ₩22,112 | ₩22,900 | ₩21,825 | ₩22,446 | +1.51% | 20만 |
|---|
| 2026.01.07 | ₩22,686 | ₩22,986 | ₩22,099 | ₩22,433 | -1.12% | 28.2만 |
|---|
| 2026.01.06 | ₩23,287 | ₩23,287 | ₩21,900 | ₩22,619 | -2.87% | 16.4만 |
|---|
| 2026.01.05 | ₩22,166 | ₩22,902 | ₩21,779 | ₩22,793 | +2.83% | 11.2만 |
|---|
| 2026.01.02 | ₩20,404 | ₩21,298 | ₩20,231 | ₩21,005 | +2.94% | 11.1만 |
|---|
| 2025.12.31 | ₩20,858 | ₩20,858 | ₩20,017 | ₩20,031 | -3.97% | 4.7만 |
|---|
| 2025.12.30 | ₩20,871 | ₩20,938 | ₩20,317 | ₩20,444 | -2.05% | 12만 |
|---|
| 2025.12.29 | ₩21,005 | ₩21,378 | ₩20,523 | ₩20,751 | -1.21% | 13.6만 |
|---|
| 2025.12.26 | ₩21,392 | ₩21,552 | ₩20,691 | ₩20,871 | -2.43% | 8.5만 |
|---|
| 2025.12.24 | ₩21,245 | ₩21,458 | ₩20,938 | ₩21,392 | +0.69% | 5.7만 |
|---|
| 2025.12.23 | ₩21,805 | ₩21,805 | ₩21,111 | ₩21,458 | -1.59% | 9.4만 |
|---|
| 2025.12.22 | ₩22,032 | ₩22,433 | ₩21,512 | ₩21,819 | -0.97% | 11.4만 |
|---|
| 2025.12.19 | ₩20,925 | ₩21,712 | ₩20,925 | ₩21,498 | +2.74% | 6.3만 |
|---|
| 2025.12.18 | ₩21,298 | ₩21,619 | ₩20,356 | ₩20,498 | -3.76% | 4.4만 |
|---|
| 2025.12.17 | ₩21,392 | ₩21,872 | ₩20,511 | ₩20,511 | -4.12% | 4.7만 |
|---|
| 2025.12.16 | ₩20,898 | ₩21,512 | ₩20,858 | ₩21,352 | +2.17% | 3.3만 |
|---|
| 2025.12.15 | ₩22,820 | ₩22,833 | ₩20,911 | ₩21,031 | -7.84% | 29.5만 |
|---|
| 2025.12.12 | ₩23,073 | ₩23,843 | ₩22,339 | ₩22,726 | -1.50% | 19.5만 |
|---|
| 2025.12.11 | ₩23,540 | ₩23,540 | ₩22,539 | ₩23,420 | -0.51% | 16.3만 |
|---|
| 2025.12.10 | ₩23,981 | ₩24,421 | ₩23,660 | ₩24,181 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩23,393 | ₩24,688 | ₩23,033 | ₩23,981 | +2.51% | 4만 |
|---|
| 2025.12.08 | ₩23,433 | ₩23,433 | ₩22,566 | ₩22,966 | -1.99% | 2.9만 |
|---|
| 2025.12.05 | ₩22,713 | ₩23,407 | ₩22,086 | ₩22,499 | -0.94% | 5.4만 |
|---|
| 2025.12.04 | ₩23,620 | ₩23,747 | ₩23,021 | ₩23,527 | -0.40% | 3.5만 |
|---|
| 2025.12.03 | ₩22,686 | ₩23,453 | ₩22,593 | ₩23,340 | +2.88% | 12.4만 |
|---|
| 2025.12.02 | ₩22,192 | ₩23,140 | ₩22,132 | ₩22,700 | +2.29% | 6.1만 |
|---|
| 2025.12.01 | ₩21,285 | ₩22,112 | ₩20,991 | ₩21,525 | +1.13% | 7.6만 |
|---|
| 2025.11.28 | ₩23,247 | ₩23,247 | ₩22,553 | ₩22,553 | -2.99% | 2.4만 |
|---|
| 2025.11.26 | ₩21,579 | ₩22,393 | ₩21,272 | ₩22,366 | +3.65% | 14.9만 |
|---|
| 2025.11.25 | ₩20,618 | ₩21,285 | ₩20,511 | ₩21,178 | +2.72% | 5.3만 |
|---|
| 2025.11.24 | ₩20,404 | ₩21,539 | ₩20,103 | ₩21,539 | +5.56% | 19.7만 |
|---|
| 2025.11.21 | ₩19,857 | ₩20,524 | ₩19,247 | ₩19,910 | +0.27% | 26.6만 |
|---|
| 2025.11.20 | ₩21,899 | ₩22,422 | ₩20,151 | ₩20,498 | -6.40% | 5.9만 |
|---|
| 2025.11.19 | ₩21,739 | ₩22,059 | ₩20,831 | ₩21,165 | -2.64% | 5.7만 |
|---|
| 2025.11.18 | ₩21,218 | ₩22,619 | ₩21,165 | ₩22,019 | +3.77% | 4.8만 |
|---|
| 2025.11.17 | ₩22,019 | ₩22,926 | ₩21,300 | ₩21,512 | -2.30% | 7.8만 |
|---|
| 2025.11.14 | ₩21,992 | ₩23,674 | ₩21,992 | ₩22,686 | +3.16% | 6.9만 |
|---|
| 2025.11.13 | ₩24,514 | ₩24,821 | ₩22,953 | ₩23,207 | -5.33% | 17.2만 |
|---|
| 2025.11.12 | ₩25,836 | ₩25,969 | ₩24,821 | ₩25,208 | -2.43% | 18만 |
|---|
| 2025.11.11 | ₩25,982 | ₩26,022 | ₩25,342 | ₩25,435 | -2.11% | 13.2만 |
|---|
| 2025.11.10 | ₩26,596 | ₩26,916 | ₩25,996 | ₩26,369 | -0.85% | 3.6만 |
|---|
| 2025.11.07 | ₩24,394 | ₩26,160 | ₩24,288 | ₩25,990 | +6.54% | 6.5만 |
|---|
| 2025.11.06 | ₩26,997 | ₩27,130 | ₩25,409 | ₩25,675 | -4.89% | 25.8만 |
|---|
| 2025.11.05 | ₩26,436 | ₩27,880 | ₩26,022 | ₩27,290 | +3.23% | 14.3만 |
|---|
| 2025.11.04 | ₩27,397 | ₩28,220 | ₩26,053 | ₩26,436 | -3.51% | 26.3만 |
|---|
| 2025.11.03 | ₩28,705 | ₩28,945 | ₩27,917 | ₩28,131 | -2.00% | 14.3만 |
|---|
| 2025.10.31 | ₩28,691 | ₩29,185 | ₩28,398 | ₩28,771 | +0.28% | 5만 |
|---|
| 2025.10.30 | ₩28,758 | ₩28,758 | ₩27,490 | ₩27,610 | -3.99% | 12.9만 |
|---|
| 2025.10.29 | ₩29,652 | ₩29,652 | ₩28,851 | ₩29,025 | -2.12% | 5.3만 |
|---|
| 2025.10.28 | ₩30,533 | ₩30,693 | ₩29,625 | ₩29,625 | -2.97% | 4.6만 |
|---|
| 2025.10.27 | ₩30,640 | ₩30,786 | ₩30,079 | ₩30,706 | +0.22% | 5.2만 |
|---|
| 2025.10.24 | ₩29,345 | ₩29,732 | ₩28,798 | ₩29,639 | +1.00% | 4만 |
|---|
| 2025.10.23 | ₩27,771 | ₩29,477 | ₩27,689 | ₩28,211 | +1.59% | 4만 |
|---|
| 2025.10.22 | ₩28,691 | ₩28,691 | ₩27,037 | ₩27,637 | -3.67% | 5.9만 |
|---|
| 2025.10.21 | ₩29,679 | ₩29,867 | ₩28,438 | ₩29,359 | -1.08% | 4.5만 |
|---|
| 2025.10.20 | ₩29,399 | ₩30,199 | ₩28,972 | ₩29,305 | -0.32% | 4.1만 |
|---|
| 2025.10.17 | ₩27,424 | ₩28,439 | ₩27,250 | ₩28,278 | +3.11% | 5.9만 |
|---|
| 2025.10.16 | ₩29,599 | ₩29,799 | ₩28,424 | ₩28,424 | -3.97% | 7.8만 |
|---|
| 2025.10.15 | ₩30,666 | ₩30,666 | ₩29,425 | ₩29,732 | -3.05% | 4.9만 |
|---|
| 2025.10.14 | ₩30,026 | ₩30,785 | ₩28,694 | ₩30,039 | +0.04% | 4.9만 |
|---|
| 2025.10.13 | ₩30,493 | ₩31,033 | ₩30,143 | ₩30,920 | +1.40% | 5.4만 |
|---|
| 2025.10.10 | ₩32,094 | ₩32,916 | ₩30,159 | ₩30,359 | -5.41% | 6.2만 |
|---|