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 | ₩19,912 | ₩20,447 | ₩19,748 | ₩19,992 | +0.40% | 9.3만 |
| 2026.10.08 | ₩19,987 | ₩19,987 | ₩19,204 | ₩19,645 | -1.71% | 1.8만 |
| 2026.10.07 | ₩20,714 | ₩20,714 | ₩20,034 | ₩20,594 | -0.58% | 2.1만 |
| 2026.10.06 | ₩21,262 | ₩21,730 | ₩21,021 | ₩21,253 | -0.04% | 1.4만 |
| 2026.10.05 | ₩21,850 | ₩21,944 | ₩19,787 | ₩21,342 | -2.32% | 4.3만 |
| 2026.10.02 | ₩21,609 | ₩22,104 | ₩20,915 | ₩22,104 | +2.29% | 2.1만 |
| 2026.10.01 | ₩20,821 | ₩21,583 | ₩20,821 | ₩21,182 | +1.73% | 3.6만 |
| 2026.09.30 | ₩21,235 | ₩21,329 | ₩20,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,821 |
| -1.95% |
| 1.7만 |
| 2026.09.29 | ₩21,409 | ₩21,489 | ₩20,674 | ₩21,102 | -1.44% | 4.5만 |
|---|
| 2026.09.28 | ₩21,676 | ₩21,756 | ₩21,015 | ₩21,035 | -2.96% | 3.4만 |
|---|
| 2026.09.25 | ₩21,917 | ₩21,917 | ₩21,168 | ₩21,877 | -0.18% | 7.8만 |
|---|
| 2026.09.24 | ₩21,503 | ₩22,131 | ₩21,503 | ₩21,903 | +1.86% | 4.8만 |
|---|
| 2026.09.23 | ₩22,024 | ₩22,398 | ₩21,623 | ₩22,024 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩22,171 | ₩22,705 | ₩21,629 | ₩22,371 | +0.90% | 2.5만 |
|---|
| 2026.09.21 | ₩22,184 | ₩22,719 | ₩21,984 | ₩22,358 | +0.78% | 15.6만 |
|---|
| 2026.09.18 | ₩19,391 | ₩21,382 | ₩19,391 | ₩21,382 | +10.27% | 4.6만 |
|---|
| 2026.09.17 | ₩18,856 | ₩19,832 | ₩18,856 | ₩19,110 | +1.35% | 11.2만 |
|---|
| 2026.09.16 | ₩18,883 | ₩19,003 | ₩18,402 | ₩18,549 | -1.77% | 3.1만 |
|---|
| 2026.09.15 | ₩19,819 | ₩19,819 | ₩18,843 | ₩19,110 | -3.57% | 3.7만 |
|---|
| 2026.09.14 | ₩19,444 | ₩20,447 | ₩19,444 | ₩20,046 | +3.09% | 1.1만 |
|---|
| 2026.09.11 | ₩20,233 | ₩20,608 | ₩19,591 | ₩19,926 | -1.52% | 11.3만 |
|---|
| 2026.09.10 | ₩19,150 | ₩19,632 | ₩18,883 | ₩19,404 | +1.33% | 3만 |
|---|
| 2026.09.09 | ₩20,413 | ₩20,483 | ₩19,645 | ₩19,792 | -3.04% | 13.2만 |
|---|
| 2026.09.08 | ₩20,246 | ₩20,554 | ₩19,752 | ₩20,273 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩20,313 | ₩21,062 | ₩20,286 | ₩20,941 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩20,182 | ₩21,369 | ₩19,819 | ₩21,062 | +4.36% | 3.5만 |
|---|
| 2026.09.02 | ₩18,917 | ₩19,338 | ₩18,776 | ₩19,106 | +1.00% | 3만 |
|---|
| 2026.09.01 | ₩19,284 | ₩19,489 | ₩18,776 | ₩18,937 | -1.80% | 5.7만 |
|---|
| 2026.08.31 | ₩19,338 | ₩19,872 | ₩18,763 | ₩19,649 | +1.61% | 6.9만 |
|---|
| 2026.08.28 | ₩19,632 | ₩20,046 | ₩18,977 | ₩19,284 | -1.77% | 4.1만 |
|---|
| 2026.08.27 | ₩19,645 | ₩20,554 | ₩19,471 | ₩20,260 | +3.13% | 2.7만 |
|---|
| 2026.08.26 | ₩19,030 | ₩19,431 | ₩18,923 | ₩19,351 | +1.69% | 3.1만 |
|---|
| 2026.08.25 | ₩18,736 | ₩19,880 | ₩18,736 | ₩19,632 | +4.78% | 8.3만 |
|---|
| 2026.08.24 | ₩18,990 | ₩19,498 | ₩18,790 | ₩18,901 | -0.47% | 17만 |
|---|
| 2026.08.21 | ₩18,763 | ₩19,378 | ₩17,865 | ₩18,750 | -0.07% | 7만 |
|---|
| 2026.08.20 | ₩17,373 | ₩17,614 | ₩16,973 | ₩17,614 | +1.38% | 3.5만 |
|---|
| 2026.08.19 | ₩15,282 | ₩16,812 | ₩15,208 | ₩16,230 | +6.21% | 5.6만 |
|---|
| 2026.08.18 | ₩15,409 | ₩15,608 | ₩15,008 | ₩15,077 | -2.15% | 4.4만 |
|---|
| 2026.08.17 | ₩15,195 | ₩15,669 | ₩15,115 | ₩15,524 | +2.16% | 1.9만 |
|---|
| 2026.08.14 | ₩15,095 | ₩15,342 | ₩14,901 | ₩15,115 | +0.13% | 33.3만 |
|---|
| 2026.08.13 | ₩15,115 | ₩15,729 | ₩15,101 | ₩15,177 | +0.42% | 2.1만 |
|---|
| 2026.08.12 | ₩15,208 | ₩15,435 | ₩15,008 | ₩15,224 | +0.11% | 13.1만 |
|---|
| 2026.08.11 | ₩15,382 | ₩15,594 | ₩14,954 | ₩15,155 | -1.48% | 3.4만 |
|---|
| 2026.08.10 | ₩15,529 | ₩15,529 | ₩14,875 | ₩15,169 | -2.31% | 2.4만 |
|---|
| 2026.08.07 | ₩15,502 | ₩15,728 | ₩15,092 | ₩15,370 | -0.85% | 3.3만 |
|---|
| 2026.08.06 | ₩15,141 | ₩15,302 | ₩14,941 | ₩15,128 | -0.09% | 3.3만 |
|---|
| 2026.08.05 | ₩15,502 | ₩15,556 | ₩15,048 | ₩15,168 | -2.16% | 11만 |
|---|
| 2026.08.04 | ₩15,302 | ₩15,703 | ₩15,115 | ₩15,505 | +1.33% | 10.1만 |
|---|
| 2026.08.03 | ₩14,847 | ₩15,494 | ₩14,740 | ₩15,368 | +3.51% | 12.2만 |
|---|
| 2026.07.31 | ₩14,723 | ₩15,168 | ₩14,547 | ₩14,941 | +1.48% | 20만 |
|---|
| 2026.07.30 | ₩15,181 | ₩15,556 | ₩15,141 | ₩15,489 | +2.02% | 11.3만 |
|---|
| 2026.07.29 | ₩15,275 | ₩15,275 | ₩14,527 | ₩14,527 | -4.90% | 5.9만 |
|---|
| 2026.07.28 | ₩15,462 | ₩15,596 | ₩14,767 | ₩15,275 | -1.21% | 35.7만 |
|---|
| 2026.07.27 | ₩15,689 | ₩16,023 | ₩15,402 | ₩15,716 | +0.17% | 6.4만 |
|---|
| 2026.07.24 | ₩15,763 | ₩15,763 | ₩15,228 | ₩15,342 | -2.67% | 3.8만 |
|---|
| 2026.07.23 | ₩16,170 | ₩16,438 | ₩15,815 | ₩15,930 | -1.49% | 8.8만 |
|---|
| 2026.07.22 | ₩16,758 | ₩16,772 | ₩16,357 | ₩16,545 | -1.28% | 4.4만 |
|---|
| 2026.07.21 | ₩16,518 | ₩17,079 | ₩16,464 | ₩16,798 | +1.70% | 18.8만 |
|---|
| 2026.07.20 | ₩15,636 | ₩16,398 | ₩15,556 | ₩15,662 | +0.17% | 20.6만 |
|---|
| 2026.07.17 | ₩15,195 | ₩15,569 | ₩14,901 | ₩15,292 | +0.64% | 15.9만 |
|---|
| 2026.07.16 | ₩16,037 | ₩16,103 | ₩15,490 | ₩15,609 | -2.67% | 8.8만 |
|---|
| 2026.07.15 | ₩16,224 | ₩16,625 | ₩16,103 | ₩16,438 | +1.32% | 12.3만 |
|---|
| 2026.07.14 | ₩15,876 | ₩16,411 | ₩15,743 | ₩16,170 | +1.85% | 7.4만 |
|---|
| 2026.07.13 | ₩15,823 | ₩15,823 | ₩15,335 | ₩15,636 | -1.18% | 4.8만 |
|---|
| 2026.07.10 | ₩16,571 | ₩16,792 | ₩16,142 | ₩16,170 | -2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩16,110 | ₩16,371 | ₩16,037 | ₩16,251 | +0.87% | 2.6만 |
|---|
| 2026.07.08 | ₩15,863 | ₩16,023 | ₩15,455 | ₩15,971 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩16,015 | ₩16,531 | ₩15,970 | ₩16,157 | +0.88% | 1.8만 |
|---|
| 2026.07.06 | ₩16,291 | ₩16,737 | ₩16,210 | ₩16,625 | +2.05% | 1.3만 |
|---|
| 2026.07.02 | ₩16,264 | ₩16,972 | ₩15,903 | ₩16,264 | 0.00% | 4.4만 |
|---|
| 2026.07.01 | ₩15,034 | ₩16,197 | ₩15,034 | ₩15,676 | +4.27% | 12.9만 |
|---|
| 2026.06.30 | ₩15,489 | ₩15,489 | ₩14,807 | ₩15,181 | -1.98% | 21.9만 |
|---|
| 2026.06.29 | ₩15,582 | ₩16,037 | ₩15,054 | ₩15,890 | +1.97% | 20.3만 |
|---|
| 2026.06.26 | ₩14,981 | ₩15,588 | ₩14,981 | ₩15,435 | +3.03% | 14.3만 |
|---|
| 2026.06.25 | ₩16,264 | ₩16,264 | ₩15,195 | ₩15,248 | -6.24% | 27.9만 |
|---|
| 2026.06.24 | ₩17,079 | ₩17,079 | ₩15,876 | ₩15,903 | -6.89% | 4.9만 |
|---|
| 2026.06.23 | ₩17,467 | ₩17,640 | ₩17,159 | ₩17,213 | -1.45% | 5.5만 |
|---|
| 2026.06.22 | ₩18,322 | ₩19,097 | ₩17,721 | ₩17,961 | -1.97% | 8.4만 |
|---|
| 2026.06.18 | ₩18,228 | ₩18,255 | ₩17,547 | ₩18,028 | -1.10% | 2.1만 |
|---|
| 2026.06.17 | ₩18,295 | ₩19,084 | ₩18,242 | ₩18,242 | -0.29% | 3.4만 |
|---|
| 2026.06.16 | ₩18,923 | ₩18,923 | ₩18,287 | ₩18,536 | -2.05% | 3.6만 |
|---|
| 2026.06.15 | ₩19,057 | ₩19,364 | ₩18,776 | ₩19,017 | -0.21% | 13만 |
|---|
| 2026.06.12 | ₩17,627 | ₩18,522 | ₩17,505 | ₩17,774 | +0.83% | 5.2만 |
|---|
| 2026.06.11 | ₩17,199 | ₩17,721 | ₩16,745 | ₩17,707 | +2.95% | 4.3만 |
|---|
| 2026.06.10 | ₩17,186 | ₩17,640 | ₩16,772 | ₩16,879 | -1.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,640 | ₩17,814 | ₩16,545 | ₩17,186 | -2.58% | 5.7만 |
|---|
| 2026.06.08 | ₩17,092 | ₩17,921 | ₩17,092 | ₩17,707 | +3.60% | 6.5만 |
|---|
| 2026.06.05 | ₩17,373 | ₩17,373 | ₩15,876 | ₩16,344 | -5.92% | 6.3만 |
|---|
| 2026.06.04 | ₩17,467 | ₩18,128 | ₩17,373 | ₩17,587 | +0.69% | 16.6만 |
|---|
| 2026.06.03 | ₩18,349 | ₩18,469 | ₩17,547 | ₩17,547 | -4.37% | 6.5만 |
|---|
| 2026.06.02 | ₩18,977 | ₩19,491 | ₩18,362 | ₩18,482 | -2.61% | 6.1만 |
|---|
| 2026.06.01 | ₩19,538 | ₩19,966 | ₩19,240 | ₩19,752 | +1.09% | 2.8만 |
|---|
| 2026.05.29 | ₩19,304 | ₩19,912 | ₩18,998 | ₩19,832 | +2.73% | 5.4만 |
|---|
| 2026.05.28 | ₩18,870 | ₩19,605 | ₩18,750 | ₩19,471 | +3.19% | 6.2만 |
|---|
| 2026.05.27 | ₩19,418 | ₩19,578 | ₩19,041 | ₩19,404 | -0.07% | 13.4만 |
|---|
| 2026.05.26 | ₩19,458 | ₩20,046 | ₩19,324 | ₩19,391 | -0.34% | 9.2만 |
|---|
| 2026.05.22 | ₩19,859 | ₩20,206 | ₩19,283 | ₩19,351 | -2.56% | 22.8만 |
|---|
| 2026.05.21 | ₩19,859 | ₩20,213 | ₩19,431 | ₩20,006 | +0.74% | 19.1만 |
|---|
| 2026.05.20 | ₩19,645 | ₩19,752 | ₩19,324 | ₩19,618 | -0.14% | 10.2만 |
|---|
| 2026.05.19 | ₩19,284 | ₩19,698 | ₩18,963 | ₩19,371 | +0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩19,939 | ₩19,939 | ₩18,830 | ₩19,297 | -3.22% | 5.7만 |
|---|
| 2026.05.15 | ₩20,915 | ₩20,915 | ₩20,113 | ₩20,353 | -2.68% | 13.4만 |
|---|
| 2026.05.14 | ₩20,661 | ₩21,743 | ₩20,220 | ₩21,021 | +1.75% | 14.6만 |
|---|
| 2026.05.13 | ₩21,155 | ₩21,155 | ₩20,384 | ₩20,651 | -2.38% | 2.4만 |
|---|
| 2026.05.12 | ₩21,168 | ₩21,369 | ₩20,514 | ₩21,115 | -0.25% | 6.7만 |
|---|
| 2026.05.11 | ₩21,062 | ₩22,050 | ₩20,560 | ₩21,910 | +4.03% | 18.8만 |
|---|
| 2026.05.08 | ₩20,340 | ₩21,275 | ₩20,218 | ₩21,192 | +4.19% | 4만 |
|---|
| 2026.05.07 | ₩21,088 | ₩21,329 | ₩20,246 | ₩20,526 | -2.67% | 7.8만 |
|---|
| 2026.05.06 | ₩20,955 | ₩21,315 | ₩20,634 | ₩21,021 | +0.32% | 31.6만 |
|---|
| 2026.05.05 | ₩20,781 | ₩21,115 | ₩20,634 | ₩20,968 | +0.90% | 23.9만 |
|---|
| 2026.05.04 | ₩19,885 | ₩20,747 | ₩19,885 | ₩20,634 | +3.76% | 13.3만 |
|---|
| 2026.05.01 | ₩19,591 | ₩20,200 | ₩19,591 | ₩19,672 | +0.41% | 20.9만 |
|---|
| 2026.04.30 | ₩18,969 | ₩19,338 | ₩18,656 | ₩19,264 | +1.56% | 10.4만 |
|---|
| 2026.04.29 | ₩19,338 | ₩19,338 | ₩18,378 | ₩18,537 | -4.14% | 4.9만 |
|---|
| 2026.04.28 | ₩19,110 | ₩19,394 | ₩18,790 | ₩19,364 | +1.33% | 8.5만 |
|---|
| 2026.04.27 | ₩19,845 | ₩20,046 | ₩19,311 | ₩19,557 | -1.45% | 8.8만 |
|---|
| 2026.04.24 | ₩20,099 | ₩20,353 | ₩19,538 | ₩19,685 | -2.06% | 11.8만 |
|---|
| 2026.04.23 | ₩20,193 | ₩20,380 | ₩19,772 | ₩19,914 | -1.38% | 3.6만 |
|---|
| 2026.04.22 | ₩20,139 | ₩20,500 | ₩20,058 | ₩20,347 | +1.03% | 4.3만 |
|---|
| 2026.04.21 | ₩19,779 | ₩19,899 | ₩18,910 | ₩19,217 | -2.84% | 4.3만 |
|---|
| 2026.04.20 | ₩19,738 | ₩20,059 | ₩19,180 | ₩20,046 | +1.56% | 3.6만 |
|---|
| 2026.04.17 | ₩19,431 | ₩20,420 | ₩19,138 | ₩19,952 | +2.68% | 6.7만 |
|---|
| 2026.04.16 | ₩18,696 | ₩18,897 | ₩18,031 | ₩18,810 | +0.61% | 32.7만 |
|---|
| 2026.04.15 | ₩18,362 | ₩18,629 | ₩17,954 | ₩18,322 | -0.22% | 33.4만 |
|---|
| 2026.04.14 | ₩17,627 | ₩18,430 | ₩17,627 | ₩18,121 | +2.81% | 5.2만 |
|---|
| 2026.04.13 | ₩16,277 | ₩17,346 | ₩16,210 | ₩17,239 | +5.91% | 4만 |
|---|
| 2026.04.10 | ₩16,692 | ₩17,166 | ₩16,507 | ₩16,919 | +1.36% | 2.2만 |
|---|
| 2026.04.09 | ₩16,611 | ₩17,012 | ₩16,237 | ₩16,732 | +0.72% | 8.6만 |
|---|
| 2026.04.08 | ₩17,787 | ₩17,787 | ₩16,304 | ₩16,625 | -6.54% | 6.2만 |
|---|
| 2026.04.07 | ₩15,489 | ₩15,997 | ₩15,362 | ₩15,743 | +1.64% | 4.7만 |
|---|
| 2026.04.06 | ₩15,703 | ₩16,251 | ₩15,703 | ₩15,850 | +0.94% | 5.5만 |
|---|
| 2026.04.02 | ₩15,275 | ₩15,649 | ₩14,968 | ₩15,462 | +1.22% | 3만 |
|---|
| 2026.04.01 | ₩16,304 | ₩16,304 | ₩15,529 | ₩15,609 | -4.26% | 6.7만 |
|---|
| 2026.03.31 | ₩15,074 | ₩15,876 | ₩15,061 | ₩15,556 | +3.19% | 4.3만 |
|---|
| 2026.03.30 | ₩15,609 | ₩15,703 | ₩14,874 | ₩15,155 | -2.91% | 6.7만 |
|---|
| 2026.03.27 | ₩16,023 | ₩16,023 | ₩15,221 | ₩15,636 | -2.42% | 42.7만 |
|---|
| 2026.03.26 | ₩16,371 | ₩16,825 | ₩16,197 | ₩16,288 | -0.51% | 2.3만 |
|---|
| 2026.03.25 | ₩17,440 | ₩17,574 | ₩16,798 | ₩17,159 | -1.61% | 6.6만 |
|---|
| 2026.03.24 | ₩16,892 | ₩17,106 | ₩16,371 | ₩16,745 | -0.87% | 1.8만 |
|---|
| 2026.03.23 | ₩16,986 | ₩17,500 | ₩16,986 | ₩17,320 | +1.97% | 2.2만 |
|---|
| 2026.03.20 | ₩17,413 | ₩17,413 | ₩16,705 | ₩17,159 | -1.46% | 9.1천 |
|---|
| 2026.03.19 | ₩17,079 | ₩17,361 | ₩16,718 | ₩17,158 | +0.46% | 4.6만 |
|---|
| 2026.03.18 | ₩18,242 | ₩18,242 | ₩17,400 | ₩17,640 | -3.30% | 8.6만 |
|---|
| 2026.03.17 | ₩17,988 | ₩18,883 | ₩17,961 | ₩18,228 | +1.34% | 16.6만 |
|---|
| 2026.03.16 | ₩18,055 | ₩18,643 | ₩17,948 | ₩18,342 | +1.59% | 3.2만 |
|---|
| 2026.03.13 | ₩18,228 | ₩18,295 | ₩17,571 | ₩17,587 | -3.52% | 6.8만 |
|---|
| 2026.03.12 | ₩17,507 | ₩17,507 | ₩16,728 | ₩17,116 | -2.23% | 11.9만 |
|---|
| 2026.03.11 | ₩17,560 | ₩17,684 | ₩17,038 | ₩17,508 | -0.30% | 2.5만 |
|---|
| 2026.03.10 | ₩18,001 | ₩18,001 | ₩16,705 | ₩17,280 | -4.01% | 3.5만 |
|---|
| 2026.03.09 | ₩16,905 | ₩17,440 | ₩16,802 | ₩17,400 | +2.92% | 3만 |
|---|
| 2026.03.06 | ₩16,959 | ₩17,493 | ₩16,705 | ₩16,872 | -0.51% | 2.7만 |
|---|
| 2026.03.05 | ₩18,268 | ₩18,375 | ₩17,360 | ₩17,908 | -1.98% | 13.4만 |
|---|
| 2026.03.04 | ₩17,400 | ₩18,669 | ₩17,400 | ₩18,068 | +3.84% | 5.4만 |
|---|
| 2026.03.03 | ₩16,424 | ₩16,932 | ₩16,217 | ₩16,919 | +3.01% | 2.7만 |
|---|
| 2026.03.02 | ₩16,077 | ₩17,747 | ₩16,077 | ₩17,026 | +5.90% | 3만 |
|---|
| 2026.02.27 | ₩16,830 | ₩16,896 | ₩16,277 | ₩16,518 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩17,213 | ₩17,587 | ₩16,825 | ₩17,413 | +1.16% | 7.3만 |
|---|
| 2026.02.25 | ₩16,748 | ₩17,801 | ₩16,748 | ₩17,440 | +4.13% | 6.3만 |
|---|
| 2026.02.24 | ₩15,903 | ₩16,424 | ₩15,573 | ₩16,251 | +2.18% | 4.6만 |
|---|
| 2026.02.23 | ₩16,371 | ₩16,464 | ₩15,970 | ₩16,224 | -0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩16,987 | ₩17,226 | ₩16,531 | ₩16,705 | -1.66% | 7만 |
|---|
| 2026.02.19 | ₩16,411 | ₩16,892 | ₩16,103 | ₩16,879 | +2.85% | 9.1만 |
|---|
| 2026.02.18 | ₩16,692 | ₩17,092 | ₩16,422 | ₩16,558 | -0.80% | 3.1만 |
|---|
| 2026.02.17 | ₩16,825 | ₩17,104 | ₩16,422 | ₩16,692 | -0.79% | 14.1만 |
|---|
| 2026.02.13 | ₩16,545 | ₩17,453 | ₩16,264 | ₩17,346 | +4.85% | 15.5만 |
|---|
| 2026.02.12 | ₩16,972 | ₩16,972 | ₩15,809 | ₩16,117 | -5.04% | 4.8만 |
|---|
| 2026.02.11 | ₩17,106 | ₩17,213 | ₩16,157 | ₩16,611 | -2.89% | 7.2만 |
|---|
| 2026.02.10 | ₩17,707 | ₩17,974 | ₩17,226 | ₩17,386 | -1.81% | 17.7만 |
|---|
| 2026.02.09 | ₩16,905 | ₩18,041 | ₩16,585 | ₩18,041 | +6.72% | 15.1만 |
|---|
| 2026.02.06 | ₩15,903 | ₩17,640 | ₩15,903 | ₩17,360 | +9.16% | 40만 |
|---|
| 2026.02.05 | ₩16,130 | ₩16,745 | ₩14,360 | ₩14,580 | -9.61% | 18.2만 |
|---|
| 2026.02.04 | ₩18,429 | ₩18,429 | ₩16,651 | ₩17,560 | -4.71% | 18.6만 |
|---|
| 2026.02.03 | ₩19,591 | ₩19,591 | ₩17,624 | ₩18,188 | -7.16% | 8.6만 |
|---|
| 2026.02.02 | ₩19,685 | ₩19,966 | ₩19,017 | ₩19,450 | -1.19% | 8.7만 |
|---|
| 2026.01.30 | ₩20,286 | ₩20,701 | ₩19,899 | ₩20,393 | +0.53% | 9만 |
|---|
| 2026.01.29 | ₩22,197 | ₩22,197 | ₩20,220 | ₩20,500 | -7.65% | 6.2만 |
|---|
| 2026.01.28 | ₩22,532 | ₩22,840 | ₩22,100 | ₩22,304 | -1.01% | 7.3만 |
|---|
| 2026.01.27 | ₩21,917 | ₩22,719 | ₩21,837 | ₩22,518 | +2.74% | 5.8만 |
|---|
| 2026.01.26 | ₩22,077 | ₩22,491 | ₩21,797 | ₩21,810 | -1.21% | 7.3만 |
|---|
| 2026.01.23 | ₩22,050 | ₩23,133 | ₩21,885 | ₩22,545 | +2.24% | 3.3만 |
|---|
| 2026.01.22 | ₩23,400 | ₩23,400 | ₩22,096 | ₩22,438 | -4.11% | 6.8만 |
|---|
| 2026.01.21 | ₩22,532 | ₩23,101 | ₩21,839 | ₩22,852 | +1.42% | 15.2만 |
|---|
| 2026.01.20 | ₩22,705 | ₩23,200 | ₩22,391 | ₩22,532 | -0.77% | 17.2만 |
|---|
| 2026.01.16 | ₩24,389 | ₩24,723 | ₩23,786 | ₩24,376 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩25,004 | ₩25,004 | ₩24,055 | ₩24,309 | -2.78% | 2.5만 |
|---|
| 2026.01.14 | ₩23,895 | ₩24,964 | ₩23,868 | ₩24,696 | +3.36% | 7.8만 |
|---|
| 2026.01.13 | ₩23,026 | ₩23,694 | ₩22,745 | ₩23,614 | +2.55% | 5.1만 |
|---|
| 2026.01.12 | ₩21,810 | ₩23,053 | ₩21,810 | ₩22,919 | +5.09% | 4만 |
|---|
| 2026.01.09 | ₩22,906 | ₩22,906 | ₩21,829 | ₩22,064 | -3.68% | 5만 |
|---|
| 2026.01.08 | ₩22,144 | ₩22,932 | ₩21,857 | ₩22,478 | +1.51% | 20만 |
|---|
| 2026.01.07 | ₩22,719 | ₩23,019 | ₩22,131 | ₩22,465 | -1.12% | 28.2만 |
|---|
| 2026.01.06 | ₩23,320 | ₩23,320 | ₩21,931 | ₩22,652 | -2.87% | 16.4만 |
|---|
| 2026.01.05 | ₩22,197 | ₩22,935 | ₩21,810 | ₩22,826 | +2.83% | 11.2만 |
|---|
| 2026.01.02 | ₩20,433 | ₩21,329 | ₩20,260 | ₩21,035 | +2.94% | 11.1만 |
|---|
| 2025.12.31 | ₩20,888 | ₩20,888 | ₩20,046 | ₩20,059 | -3.97% | 4.7만 |
|---|
| 2025.12.30 | ₩20,901 | ₩20,968 | ₩20,347 | ₩20,473 | -2.05% | 12만 |
|---|
| 2025.12.29 | ₩21,035 | ₩21,409 | ₩20,552 | ₩20,781 | -1.21% | 13.6만 |
|---|
| 2025.12.26 | ₩21,422 | ₩21,583 | ₩20,721 | ₩20,901 | -2.43% | 8.5만 |
|---|
| 2025.12.24 | ₩21,275 | ₩21,489 | ₩20,968 | ₩21,422 | +0.69% | 5.7만 |
|---|
| 2025.12.23 | ₩21,837 | ₩21,837 | ₩21,142 | ₩21,489 | -1.59% | 9.4만 |
|---|
| 2025.12.22 | ₩22,064 | ₩22,465 | ₩21,543 | ₩21,850 | -0.97% | 11.4만 |
|---|
| 2025.12.19 | ₩20,955 | ₩21,743 | ₩20,955 | ₩21,529 | +2.74% | 6.3만 |
|---|
| 2025.12.18 | ₩21,329 | ₩21,650 | ₩20,385 | ₩20,527 | -3.76% | 4.4만 |
|---|
| 2025.12.17 | ₩21,422 | ₩21,903 | ₩20,540 | ₩20,540 | -4.12% | 4.7만 |
|---|
| 2025.12.16 | ₩20,928 | ₩21,543 | ₩20,888 | ₩21,382 | +2.17% | 3.3만 |
|---|
| 2025.12.15 | ₩22,852 | ₩22,866 | ₩20,941 | ₩21,062 | -7.84% | 29.5만 |
|---|
| 2025.12.12 | ₩23,106 | ₩23,877 | ₩22,371 | ₩22,759 | -1.50% | 19.5만 |
|---|
| 2025.12.11 | ₩23,574 | ₩23,574 | ₩22,572 | ₩23,454 | -0.51% | 16.3만 |
|---|
| 2025.12.10 | ₩24,015 | ₩24,456 | ₩23,694 | ₩24,215 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩23,427 | ₩24,723 | ₩23,066 | ₩24,015 | +2.51% | 4만 |
|---|
| 2025.12.08 | ₩23,467 | ₩23,467 | ₩22,598 | ₩22,999 | -1.99% | 2.9만 |
|---|
| 2025.12.05 | ₩22,745 | ₩23,440 | ₩22,117 | ₩22,532 | -0.94% | 5.4만 |
|---|
| 2025.12.04 | ₩23,654 | ₩23,781 | ₩23,054 | ₩23,561 | -0.40% | 3.5만 |
|---|
| 2025.12.03 | ₩22,719 | ₩23,487 | ₩22,625 | ₩23,373 | +2.88% | 12.4만 |
|---|
| 2025.12.02 | ₩22,224 | ₩23,173 | ₩22,164 | ₩22,732 | +2.29% | 6.1만 |
|---|
| 2025.12.01 | ₩21,315 | ₩22,144 | ₩21,021 | ₩21,556 | +1.13% | 7.6만 |
|---|
| 2025.11.28 | ₩23,280 | ₩23,280 | ₩22,585 | ₩22,585 | -2.99% | 2.4만 |
|---|
| 2025.11.26 | ₩21,609 | ₩22,425 | ₩21,302 | ₩22,398 | +3.65% | 14.9만 |
|---|
| 2025.11.25 | ₩20,647 | ₩21,315 | ₩20,540 | ₩21,209 | +2.72% | 5.3만 |
|---|
| 2025.11.24 | ₩20,433 | ₩21,569 | ₩20,131 | ₩21,569 | +5.56% | 19.7만 |
|---|
| 2025.11.21 | ₩19,885 | ₩20,554 | ₩19,275 | ₩19,939 | +0.27% | 26.6만 |
|---|
| 2025.11.20 | ₩21,930 | ₩22,454 | ₩20,179 | ₩20,527 | -6.40% | 5.9만 |
|---|
| 2025.11.19 | ₩21,770 | ₩22,091 | ₩20,861 | ₩21,195 | -2.64% | 5.7만 |
|---|
| 2025.11.18 | ₩21,249 | ₩22,652 | ₩21,195 | ₩22,050 | +3.77% | 4.8만 |
|---|
| 2025.11.17 | ₩22,050 | ₩22,959 | ₩21,330 | ₩21,543 | -2.30% | 7.8만 |
|---|
| 2025.11.14 | ₩22,024 | ₩23,708 | ₩22,024 | ₩22,719 | +3.16% | 6.9만 |
|---|
| 2025.11.13 | ₩24,549 | ₩24,857 | ₩22,986 | ₩23,240 | -5.33% | 17.2만 |
|---|
| 2025.11.12 | ₩25,873 | ₩26,006 | ₩24,857 | ₩25,244 | -2.43% | 18만 |
|---|
| 2025.11.11 | ₩26,020 | ₩26,060 | ₩25,378 | ₩25,472 | -2.11% | 13.2만 |
|---|
| 2025.11.10 | ₩26,634 | ₩26,955 | ₩26,033 | ₩26,407 | -0.85% | 3.6만 |
|---|
| 2025.11.07 | ₩24,429 | ₩26,197 | ₩24,322 | ₩26,028 | +6.54% | 6.5만 |
|---|
| 2025.11.06 | ₩27,035 | ₩27,169 | ₩25,445 | ₩25,712 | -4.89% | 25.8만 |
|---|
| 2025.11.05 | ₩26,474 | ₩27,920 | ₩26,060 | ₩27,329 | +3.23% | 14.3만 |
|---|
| 2025.11.04 | ₩27,436 | ₩28,261 | ₩26,090 | ₩26,474 | -3.51% | 26.3만 |
|---|
| 2025.11.03 | ₩28,746 | ₩28,986 | ₩27,957 | ₩28,171 | -2.00% | 14.3만 |
|---|
| 2025.10.31 | ₩28,732 | ₩29,227 | ₩28,438 | ₩28,813 | +0.28% | 5만 |
|---|
| 2025.10.30 | ₩28,799 | ₩28,799 | ₩27,530 | ₩27,650 | -3.99% | 12.9만 |
|---|
| 2025.10.29 | ₩29,695 | ₩29,695 | ₩28,893 | ₩29,066 | -2.12% | 5.3만 |
|---|
| 2025.10.28 | ₩30,577 | ₩30,737 | ₩29,668 | ₩29,668 | -2.97% | 4.6만 |
|---|
| 2025.10.27 | ₩30,684 | ₩30,831 | ₩30,122 | ₩30,750 | +0.22% | 5.2만 |
|---|
| 2025.10.24 | ₩29,387 | ₩29,775 | ₩28,839 | ₩29,681 | +1.00% | 4만 |
|---|
| 2025.10.23 | ₩27,810 | ₩29,520 | ₩27,729 | ₩28,251 | +1.59% | 4만 |
|---|
| 2025.10.22 | ₩28,732 | ₩28,732 | ₩27,075 | ₩27,677 | -3.67% | 5.9만 |
|---|
| 2025.10.21 | ₩29,721 | ₩29,910 | ₩28,478 | ₩29,401 | -1.08% | 4.5만 |
|---|
| 2025.10.20 | ₩29,441 | ₩30,243 | ₩29,013 | ₩29,347 | -0.32% | 4.1만 |
|---|
| 2025.10.17 | ₩27,463 | ₩28,480 | ₩27,289 | ₩28,318 | +3.11% | 5.9만 |
|---|
| 2025.10.16 | ₩29,641 | ₩29,842 | ₩28,465 | ₩28,465 | -3.97% | 7.8만 |
|---|
| 2025.10.15 | ₩30,710 | ₩30,710 | ₩29,467 | ₩29,775 | -3.05% | 4.9만 |
|---|
| 2025.10.14 | ₩30,069 | ₩30,829 | ₩28,735 | ₩30,082 | +0.04% | 4.9만 |
|---|
| 2025.10.13 | ₩30,537 | ₩31,078 | ₩30,186 | ₩30,964 | +1.40% | 5.4만 |
|---|
| 2025.10.10 | ₩32,140 | ₩32,963 | ₩30,202 | ₩30,403 | -5.41% | 6.2만 |
|---|