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 | ₩19,908 | ₩20,442 | ₩19,743 | ₩19,988 | +0.40% | 9.3만 |
| 2026.10.08 | ₩19,982 | ₩19,982 | ₩19,199 | ₩19,640 | -1.71% | 1.8만 |
| 2026.10.07 | ₩20,709 | ₩20,709 | ₩20,029 | ₩20,589 | -0.58% | 2.1만 |
| 2026.10.06 | ₩21,257 | ₩21,725 | ₩21,017 | ₩21,248 | -0.04% | 1.4만 |
| 2026.10.05 | ₩21,845 | ₩21,938 | ₩19,782 | ₩21,337 | -2.32% | 4.3만 |
| 2026.10.02 | ₩21,604 | ₩22,099 | ₩20,910 | ₩22,099 | +2.29% | 2.1만 |
| 2026.10.01 | ₩20,816 | ₩21,578 | ₩20,816 | ₩21,177 | +1.73% | 3.6만 |
| 2026.09.30 | ₩21,230 | ₩21,324 | ₩20,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,816 |
| -1.95% |
| 1.7만 |
| 2026.09.29 | ₩21,404 | ₩21,484 | ₩20,669 | ₩21,097 | -1.44% | 4.5만 |
|---|
| 2026.09.28 | ₩21,671 | ₩21,751 | ₩21,010 | ₩21,030 | -2.96% | 3.4만 |
|---|
| 2026.09.25 | ₩21,912 | ₩21,912 | ₩21,164 | ₩21,872 | -0.18% | 7.8만 |
|---|
| 2026.09.24 | ₩21,498 | ₩22,125 | ₩21,498 | ₩21,898 | +1.86% | 4.8만 |
|---|
| 2026.09.23 | ₩22,019 | ₩22,393 | ₩21,618 | ₩22,019 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩22,166 | ₩22,700 | ₩21,624 | ₩22,366 | +0.90% | 2.5만 |
|---|
| 2026.09.21 | ₩22,179 | ₩22,713 | ₩21,979 | ₩22,353 | +0.78% | 15.6만 |
|---|
| 2026.09.18 | ₩19,387 | ₩21,377 | ₩19,387 | ₩21,377 | +10.27% | 4.6만 |
|---|
| 2026.09.17 | ₩18,852 | ₩19,827 | ₩18,852 | ₩19,106 | +1.35% | 11.2만 |
|---|
| 2026.09.16 | ₩18,879 | ₩18,999 | ₩18,398 | ₩18,545 | -1.77% | 3.1만 |
|---|
| 2026.09.15 | ₩19,814 | ₩19,814 | ₩18,839 | ₩19,106 | -3.57% | 3.7만 |
|---|
| 2026.09.14 | ₩19,440 | ₩20,442 | ₩19,440 | ₩20,041 | +3.09% | 1.1만 |
|---|
| 2026.09.11 | ₩20,228 | ₩20,604 | ₩19,587 | ₩19,921 | -1.52% | 11.3만 |
|---|
| 2026.09.10 | ₩19,146 | ₩19,627 | ₩18,879 | ₩19,400 | +1.33% | 3만 |
|---|
| 2026.09.09 | ₩20,409 | ₩20,478 | ₩19,640 | ₩19,787 | -3.04% | 13.2만 |
|---|
| 2026.09.08 | ₩20,242 | ₩20,549 | ₩19,747 | ₩20,268 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩20,308 | ₩21,057 | ₩20,282 | ₩20,936 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩20,177 | ₩21,364 | ₩19,814 | ₩21,057 | +4.36% | 3.5만 |
|---|
| 2026.09.02 | ₩18,912 | ₩19,333 | ₩18,772 | ₩19,102 | +1.00% | 3만 |
|---|
| 2026.09.01 | ₩19,280 | ₩19,484 | ₩18,772 | ₩18,932 | -1.80% | 5.7만 |
|---|
| 2026.08.31 | ₩19,333 | ₩19,868 | ₩18,759 | ₩19,644 | +1.61% | 6.9만 |
|---|
| 2026.08.28 | ₩19,627 | ₩20,041 | ₩18,972 | ₩19,280 | -1.77% | 4.1만 |
|---|
| 2026.08.27 | ₩19,640 | ₩20,549 | ₩19,467 | ₩20,255 | +3.13% | 2.7만 |
|---|
| 2026.08.26 | ₩19,026 | ₩19,427 | ₩18,919 | ₩19,346 | +1.69% | 3.1만 |
|---|
| 2026.08.25 | ₩18,732 | ₩19,876 | ₩18,732 | ₩19,627 | +4.78% | 8.3만 |
|---|
| 2026.08.24 | ₩18,986 | ₩19,493 | ₩18,785 | ₩18,896 | -0.47% | 17만 |
|---|
| 2026.08.21 | ₩18,759 | ₩19,373 | ₩17,861 | ₩18,745 | -0.07% | 7만 |
|---|
| 2026.08.20 | ₩17,369 | ₩17,610 | ₩16,970 | ₩17,610 | +1.38% | 3.5만 |
|---|
| 2026.08.19 | ₩15,278 | ₩16,808 | ₩15,205 | ₩16,227 | +6.21% | 5.6만 |
|---|
| 2026.08.18 | ₩15,405 | ₩15,604 | ₩15,004 | ₩15,074 | -2.15% | 4.4만 |
|---|
| 2026.08.17 | ₩15,191 | ₩15,666 | ₩15,111 | ₩15,520 | +2.16% | 1.9만 |
|---|
| 2026.08.14 | ₩15,091 | ₩15,338 | ₩14,897 | ₩15,111 | +0.13% | 33.3만 |
|---|
| 2026.08.13 | ₩15,111 | ₩15,726 | ₩15,098 | ₩15,174 | +0.42% | 2.1만 |
|---|
| 2026.08.12 | ₩15,205 | ₩15,432 | ₩15,004 | ₩15,221 | +0.11% | 13.1만 |
|---|
| 2026.08.11 | ₩15,378 | ₩15,591 | ₩14,951 | ₩15,151 | -1.48% | 3.4만 |
|---|
| 2026.08.10 | ₩15,525 | ₩15,525 | ₩14,872 | ₩15,166 | -2.31% | 2.4만 |
|---|
| 2026.08.07 | ₩15,499 | ₩15,724 | ₩15,088 | ₩15,366 | -0.85% | 3.3만 |
|---|
| 2026.08.06 | ₩15,138 | ₩15,298 | ₩14,937 | ₩15,124 | -0.09% | 3.3만 |
|---|
| 2026.08.05 | ₩15,499 | ₩15,552 | ₩15,044 | ₩15,165 | -2.16% | 11만 |
|---|
| 2026.08.04 | ₩15,298 | ₩15,699 | ₩15,111 | ₩15,501 | +1.33% | 10.1만 |
|---|
| 2026.08.03 | ₩14,844 | ₩15,491 | ₩14,737 | ₩15,365 | +3.51% | 12.2만 |
|---|
| 2026.07.31 | ₩14,720 | ₩15,165 | ₩14,543 | ₩14,937 | +1.48% | 20만 |
|---|
| 2026.07.30 | ₩15,178 | ₩15,552 | ₩15,138 | ₩15,485 | +2.02% | 11.3만 |
|---|
| 2026.07.29 | ₩15,271 | ₩15,271 | ₩14,523 | ₩14,523 | -4.90% | 5.9만 |
|---|
| 2026.07.28 | ₩15,458 | ₩15,592 | ₩14,764 | ₩15,271 | -1.21% | 35.7만 |
|---|
| 2026.07.27 | ₩15,686 | ₩16,020 | ₩15,398 | ₩15,712 | +0.17% | 6.4만 |
|---|
| 2026.07.24 | ₩15,759 | ₩15,759 | ₩15,225 | ₩15,338 | -2.67% | 3.8만 |
|---|
| 2026.07.23 | ₩16,167 | ₩16,434 | ₩15,811 | ₩15,926 | -1.49% | 8.8만 |
|---|
| 2026.07.22 | ₩16,754 | ₩16,768 | ₩16,354 | ₩16,541 | -1.28% | 4.4만 |
|---|
| 2026.07.21 | ₩16,514 | ₩17,075 | ₩16,461 | ₩16,795 | +1.70% | 18.8만 |
|---|
| 2026.07.20 | ₩15,632 | ₩16,394 | ₩15,552 | ₩15,659 | +0.17% | 20.6만 |
|---|
| 2026.07.17 | ₩15,191 | ₩15,565 | ₩14,897 | ₩15,289 | +0.64% | 15.9만 |
|---|
| 2026.07.16 | ₩16,033 | ₩16,100 | ₩15,487 | ₩15,605 | -2.67% | 8.8만 |
|---|
| 2026.07.15 | ₩16,220 | ₩16,621 | ₩16,100 | ₩16,434 | +1.32% | 12.3만 |
|---|
| 2026.07.14 | ₩15,873 | ₩16,407 | ₩15,739 | ₩16,167 | +1.85% | 7.4만 |
|---|
| 2026.07.13 | ₩15,819 | ₩15,819 | ₩15,332 | ₩15,632 | -1.18% | 4.8만 |
|---|
| 2026.07.10 | ₩16,567 | ₩16,788 | ₩16,139 | ₩16,167 | -2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩16,106 | ₩16,367 | ₩16,033 | ₩16,247 | +0.87% | 2.6만 |
|---|
| 2026.07.08 | ₩15,859 | ₩16,020 | ₩15,452 | ₩15,967 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩16,012 | ₩16,527 | ₩15,966 | ₩16,153 | +0.88% | 1.8만 |
|---|
| 2026.07.06 | ₩16,287 | ₩16,733 | ₩16,207 | ₩16,621 | +2.05% | 1.3만 |
|---|
| 2026.07.02 | ₩16,260 | ₩16,968 | ₩15,899 | ₩16,260 | 0.00% | 4.4만 |
|---|
| 2026.07.01 | ₩15,031 | ₩16,193 | ₩15,031 | ₩15,672 | +4.27% | 12.9만 |
|---|
| 2026.06.30 | ₩15,485 | ₩15,485 | ₩14,804 | ₩15,178 | -1.98% | 21.9만 |
|---|
| 2026.06.29 | ₩15,579 | ₩16,033 | ₩15,051 | ₩15,886 | +1.97% | 20.3만 |
|---|
| 2026.06.26 | ₩14,977 | ₩15,584 | ₩14,977 | ₩15,432 | +3.03% | 14.3만 |
|---|
| 2026.06.25 | ₩16,260 | ₩16,260 | ₩15,191 | ₩15,245 | -6.24% | 27.9만 |
|---|
| 2026.06.24 | ₩17,075 | ₩17,075 | ₩15,873 | ₩15,899 | -6.89% | 4.9만 |
|---|
| 2026.06.23 | ₩17,463 | ₩17,636 | ₩17,155 | ₩17,209 | -1.45% | 5.5만 |
|---|
| 2026.06.22 | ₩18,318 | ₩19,093 | ₩17,716 | ₩17,957 | -1.97% | 8.4만 |
|---|
| 2026.06.18 | ₩18,224 | ₩18,251 | ₩17,543 | ₩18,024 | -1.10% | 2.1만 |
|---|
| 2026.06.17 | ₩18,291 | ₩19,079 | ₩18,237 | ₩18,237 | -0.29% | 3.4만 |
|---|
| 2026.06.16 | ₩18,919 | ₩18,919 | ₩18,283 | ₩18,531 | -2.05% | 3.6만 |
|---|
| 2026.06.15 | ₩19,053 | ₩19,360 | ₩18,772 | ₩19,012 | -0.21% | 13만 |
|---|
| 2026.06.12 | ₩17,623 | ₩18,518 | ₩17,501 | ₩17,770 | +0.83% | 5.2만 |
|---|
| 2026.06.11 | ₩17,195 | ₩17,716 | ₩16,741 | ₩17,703 | +2.95% | 4.3만 |
|---|
| 2026.06.10 | ₩17,182 | ₩17,636 | ₩16,768 | ₩16,875 | -1.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,636 | ₩17,810 | ₩16,541 | ₩17,182 | -2.58% | 5.7만 |
|---|
| 2026.06.08 | ₩17,088 | ₩17,917 | ₩17,088 | ₩17,703 | +3.60% | 6.5만 |
|---|
| 2026.06.05 | ₩17,369 | ₩17,369 | ₩15,873 | ₩16,340 | -5.92% | 6.3만 |
|---|
| 2026.06.04 | ₩17,463 | ₩18,124 | ₩17,369 | ₩17,583 | +0.69% | 16.6만 |
|---|
| 2026.06.03 | ₩18,344 | ₩18,465 | ₩17,543 | ₩17,543 | -4.37% | 6.5만 |
|---|
| 2026.06.02 | ₩18,972 | ₩19,487 | ₩18,358 | ₩18,478 | -2.61% | 6.1만 |
|---|
| 2026.06.01 | ₩19,533 | ₩19,961 | ₩19,236 | ₩19,747 | +1.09% | 2.8만 |
|---|
| 2026.05.29 | ₩19,300 | ₩19,908 | ₩18,994 | ₩19,827 | +2.73% | 5.4만 |
|---|
| 2026.05.28 | ₩18,865 | ₩19,600 | ₩18,745 | ₩19,467 | +3.19% | 6.2만 |
|---|
| 2026.05.27 | ₩19,413 | ₩19,574 | ₩19,036 | ₩19,400 | -0.07% | 13.4만 |
|---|
| 2026.05.26 | ₩19,453 | ₩20,041 | ₩19,320 | ₩19,387 | -0.34% | 9.2만 |
|---|
| 2026.05.22 | ₩19,854 | ₩20,202 | ₩19,278 | ₩19,346 | -2.56% | 22.8만 |
|---|
| 2026.05.21 | ₩19,854 | ₩20,208 | ₩19,427 | ₩20,001 | +0.74% | 19.1만 |
|---|
| 2026.05.20 | ₩19,640 | ₩19,747 | ₩19,320 | ₩19,614 | -0.14% | 10.2만 |
|---|
| 2026.05.19 | ₩19,280 | ₩19,694 | ₩18,959 | ₩19,366 | +0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩19,934 | ₩19,934 | ₩18,825 | ₩19,293 | -3.22% | 5.7만 |
|---|
| 2026.05.15 | ₩20,910 | ₩20,910 | ₩20,108 | ₩20,348 | -2.68% | 13.4만 |
|---|
| 2026.05.14 | ₩20,656 | ₩21,738 | ₩20,215 | ₩21,017 | +1.75% | 14.6만 |
|---|
| 2026.05.13 | ₩21,150 | ₩21,150 | ₩20,379 | ₩20,646 | -2.38% | 2.4만 |
|---|
| 2026.05.12 | ₩21,164 | ₩21,364 | ₩20,509 | ₩21,110 | -0.25% | 6.7만 |
|---|
| 2026.05.11 | ₩21,057 | ₩22,045 | ₩20,556 | ₩21,905 | +4.03% | 18.8만 |
|---|
| 2026.05.08 | ₩20,335 | ₩21,270 | ₩20,214 | ₩21,188 | +4.19% | 4만 |
|---|
| 2026.05.07 | ₩21,083 | ₩21,324 | ₩20,242 | ₩20,521 | -2.67% | 7.8만 |
|---|
| 2026.05.06 | ₩20,950 | ₩21,310 | ₩20,629 | ₩21,017 | +0.32% | 31.6만 |
|---|
| 2026.05.05 | ₩20,776 | ₩21,110 | ₩20,629 | ₩20,963 | +0.90% | 23.9만 |
|---|
| 2026.05.04 | ₩19,881 | ₩20,743 | ₩19,881 | ₩20,629 | +3.76% | 13.3만 |
|---|
| 2026.05.01 | ₩19,587 | ₩20,195 | ₩19,587 | ₩19,667 | +0.41% | 20.9만 |
|---|
| 2026.04.30 | ₩18,964 | ₩19,333 | ₩18,652 | ₩19,260 | +1.56% | 10.4만 |
|---|
| 2026.04.29 | ₩19,333 | ₩19,333 | ₩18,374 | ₩18,533 | -4.14% | 4.9만 |
|---|
| 2026.04.28 | ₩19,106 | ₩19,389 | ₩18,785 | ₩19,360 | +1.33% | 8.5만 |
|---|
| 2026.04.27 | ₩19,841 | ₩20,041 | ₩19,306 | ₩19,552 | -1.45% | 8.8만 |
|---|
| 2026.04.24 | ₩20,095 | ₩20,348 | ₩19,533 | ₩19,680 | -2.06% | 11.8만 |
|---|
| 2026.04.23 | ₩20,188 | ₩20,375 | ₩19,767 | ₩19,909 | -1.38% | 3.6만 |
|---|
| 2026.04.22 | ₩20,135 | ₩20,495 | ₩20,053 | ₩20,342 | +1.03% | 4.3만 |
|---|
| 2026.04.21 | ₩19,774 | ₩19,894 | ₩18,906 | ₩19,213 | -2.84% | 4.3만 |
|---|
| 2026.04.20 | ₩19,734 | ₩20,055 | ₩19,175 | ₩20,041 | +1.56% | 3.6만 |
|---|
| 2026.04.17 | ₩19,427 | ₩20,415 | ₩19,134 | ₩19,948 | +2.68% | 6.7만 |
|---|
| 2026.04.16 | ₩18,692 | ₩18,892 | ₩18,026 | ₩18,805 | +0.61% | 32.7만 |
|---|
| 2026.04.15 | ₩18,358 | ₩18,625 | ₩17,950 | ₩18,318 | -0.22% | 33.4만 |
|---|
| 2026.04.14 | ₩17,623 | ₩18,426 | ₩17,623 | ₩18,117 | +2.81% | 5.2만 |
|---|
| 2026.04.13 | ₩16,273 | ₩17,342 | ₩16,207 | ₩17,235 | +5.91% | 4만 |
|---|
| 2026.04.10 | ₩16,688 | ₩17,162 | ₩16,503 | ₩16,915 | +1.36% | 2.2만 |
|---|
| 2026.04.09 | ₩16,607 | ₩17,008 | ₩16,233 | ₩16,728 | +0.72% | 8.6만 |
|---|
| 2026.04.08 | ₩17,783 | ₩17,783 | ₩16,300 | ₩16,621 | -6.54% | 6.2만 |
|---|
| 2026.04.07 | ₩15,485 | ₩15,993 | ₩15,358 | ₩15,739 | +1.64% | 4.7만 |
|---|
| 2026.04.06 | ₩15,699 | ₩16,247 | ₩15,699 | ₩15,846 | +0.94% | 5.5만 |
|---|
| 2026.04.02 | ₩15,271 | ₩15,645 | ₩14,964 | ₩15,458 | +1.22% | 3만 |
|---|
| 2026.04.01 | ₩16,300 | ₩16,300 | ₩15,525 | ₩15,605 | -4.26% | 6.7만 |
|---|
| 2026.03.31 | ₩15,071 | ₩15,873 | ₩15,058 | ₩15,552 | +3.19% | 4.3만 |
|---|
| 2026.03.30 | ₩15,605 | ₩15,699 | ₩14,871 | ₩15,151 | -2.91% | 6.7만 |
|---|
| 2026.03.27 | ₩16,020 | ₩16,020 | ₩15,218 | ₩15,632 | -2.42% | 42.7만 |
|---|
| 2026.03.26 | ₩16,367 | ₩16,821 | ₩16,193 | ₩16,284 | -0.51% | 2.3만 |
|---|
| 2026.03.25 | ₩17,436 | ₩17,569 | ₩16,795 | ₩17,155 | -1.61% | 6.6만 |
|---|
| 2026.03.24 | ₩16,888 | ₩17,102 | ₩16,367 | ₩16,741 | -0.87% | 1.8만 |
|---|
| 2026.03.23 | ₩16,982 | ₩17,496 | ₩16,982 | ₩17,316 | +1.97% | 2.2만 |
|---|
| 2026.03.20 | ₩17,409 | ₩17,409 | ₩16,701 | ₩17,155 | -1.46% | 9.1천 |
|---|
| 2026.03.19 | ₩17,075 | ₩17,357 | ₩16,714 | ₩17,154 | +0.46% | 4.6만 |
|---|
| 2026.03.18 | ₩18,237 | ₩18,237 | ₩17,396 | ₩17,636 | -3.30% | 8.6만 |
|---|
| 2026.03.17 | ₩17,984 | ₩18,879 | ₩17,957 | ₩18,224 | +1.34% | 16.6만 |
|---|
| 2026.03.16 | ₩18,050 | ₩18,638 | ₩17,944 | ₩18,338 | +1.59% | 3.2만 |
|---|
| 2026.03.13 | ₩18,224 | ₩18,291 | ₩17,567 | ₩17,583 | -3.52% | 6.8만 |
|---|
| 2026.03.12 | ₩17,503 | ₩17,503 | ₩16,724 | ₩17,113 | -2.23% | 11.9만 |
|---|
| 2026.03.11 | ₩17,556 | ₩17,680 | ₩17,034 | ₩17,504 | -0.30% | 2.5만 |
|---|
| 2026.03.10 | ₩17,997 | ₩17,997 | ₩16,701 | ₩17,276 | -4.01% | 3.5만 |
|---|
| 2026.03.09 | ₩16,901 | ₩17,436 | ₩16,799 | ₩17,396 | +2.92% | 3만 |
|---|
| 2026.03.06 | ₩16,955 | ₩17,489 | ₩16,701 | ₩16,868 | -0.51% | 2.7만 |
|---|
| 2026.03.05 | ₩18,264 | ₩18,371 | ₩17,356 | ₩17,903 | -1.98% | 13.4만 |
|---|
| 2026.03.04 | ₩17,396 | ₩18,665 | ₩17,396 | ₩18,064 | +3.84% | 5.4만 |
|---|
| 2026.03.03 | ₩16,420 | ₩16,928 | ₩16,213 | ₩16,915 | +3.01% | 2.7만 |
|---|
| 2026.03.02 | ₩16,073 | ₩17,743 | ₩16,073 | ₩17,022 | +5.90% | 3만 |
|---|
| 2026.02.27 | ₩16,827 | ₩16,892 | ₩16,273 | ₩16,514 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩17,209 | ₩17,583 | ₩16,821 | ₩17,409 | +1.16% | 7.3만 |
|---|
| 2026.02.25 | ₩16,744 | ₩17,797 | ₩16,744 | ₩17,436 | +4.13% | 6.3만 |
|---|
| 2026.02.24 | ₩15,899 | ₩16,420 | ₩15,569 | ₩16,247 | +2.18% | 4.6만 |
|---|
| 2026.02.23 | ₩16,367 | ₩16,461 | ₩15,966 | ₩16,220 | -0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩16,983 | ₩17,222 | ₩16,527 | ₩16,701 | -1.66% | 7만 |
|---|
| 2026.02.19 | ₩16,407 | ₩16,888 | ₩16,100 | ₩16,875 | +2.85% | 9.1만 |
|---|
| 2026.02.18 | ₩16,688 | ₩17,088 | ₩16,418 | ₩16,554 | -0.80% | 3.1만 |
|---|
| 2026.02.17 | ₩16,821 | ₩17,100 | ₩16,418 | ₩16,688 | -0.79% | 14.1만 |
|---|
| 2026.02.13 | ₩16,541 | ₩17,449 | ₩16,260 | ₩17,342 | +4.85% | 15.5만 |
|---|
| 2026.02.12 | ₩16,968 | ₩16,968 | ₩15,806 | ₩16,113 | -5.04% | 4.8만 |
|---|
| 2026.02.11 | ₩17,102 | ₩17,209 | ₩16,153 | ₩16,607 | -2.89% | 7.2만 |
|---|
| 2026.02.10 | ₩17,703 | ₩17,970 | ₩17,222 | ₩17,382 | -1.81% | 17.7만 |
|---|
| 2026.02.09 | ₩16,901 | ₩18,037 | ₩16,581 | ₩18,037 | +6.72% | 15.1만 |
|---|
| 2026.02.06 | ₩15,899 | ₩17,636 | ₩15,899 | ₩17,356 | +9.16% | 40만 |
|---|
| 2026.02.05 | ₩16,126 | ₩16,741 | ₩14,356 | ₩14,577 | -9.61% | 18.2만 |
|---|
| 2026.02.04 | ₩18,425 | ₩18,425 | ₩16,648 | ₩17,556 | -4.71% | 18.6만 |
|---|
| 2026.02.03 | ₩19,587 | ₩19,587 | ₩17,620 | ₩18,184 | -7.16% | 8.6만 |
|---|
| 2026.02.02 | ₩19,680 | ₩19,961 | ₩19,012 | ₩19,445 | -1.19% | 8.7만 |
|---|
| 2026.01.30 | ₩20,282 | ₩20,696 | ₩19,894 | ₩20,389 | +0.53% | 9만 |
|---|
| 2026.01.29 | ₩22,192 | ₩22,192 | ₩20,215 | ₩20,495 | -7.65% | 6.2만 |
|---|
| 2026.01.28 | ₩22,526 | ₩22,835 | ₩22,095 | ₩22,299 | -1.01% | 7.3만 |
|---|
| 2026.01.27 | ₩21,912 | ₩22,713 | ₩21,832 | ₩22,513 | +2.74% | 5.8만 |
|---|
| 2026.01.26 | ₩22,072 | ₩22,486 | ₩21,791 | ₩21,805 | -1.21% | 7.3만 |
|---|
| 2026.01.23 | ₩22,045 | ₩23,128 | ₩21,880 | ₩22,540 | +2.24% | 3.3만 |
|---|
| 2026.01.22 | ₩23,395 | ₩23,395 | ₩22,091 | ₩22,433 | -4.11% | 6.8만 |
|---|
| 2026.01.21 | ₩22,526 | ₩23,095 | ₩21,834 | ₩22,847 | +1.42% | 15.2만 |
|---|
| 2026.01.20 | ₩22,700 | ₩23,194 | ₩22,386 | ₩22,526 | -0.77% | 17.2만 |
|---|
| 2026.01.16 | ₩24,383 | ₩24,717 | ₩23,781 | ₩24,370 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩24,998 | ₩24,998 | ₩24,049 | ₩24,303 | -2.78% | 2.5만 |
|---|
| 2026.01.14 | ₩23,889 | ₩24,958 | ₩23,862 | ₩24,691 | +3.36% | 7.8만 |
|---|
| 2026.01.13 | ₩23,021 | ₩23,689 | ₩22,740 | ₩23,609 | +2.55% | 5.1만 |
|---|
| 2026.01.12 | ₩21,805 | ₩23,047 | ₩21,805 | ₩22,914 | +5.09% | 4만 |
|---|
| 2026.01.09 | ₩22,900 | ₩22,900 | ₩21,824 | ₩22,059 | -3.68% | 5만 |
|---|
| 2026.01.08 | ₩22,139 | ₩22,927 | ₩21,852 | ₩22,473 | +1.51% | 20만 |
|---|
| 2026.01.07 | ₩22,713 | ₩23,014 | ₩22,125 | ₩22,460 | -1.12% | 28.2만 |
|---|
| 2026.01.06 | ₩23,315 | ₩23,315 | ₩21,926 | ₩22,647 | -2.87% | 16.4만 |
|---|
| 2026.01.05 | ₩22,192 | ₩22,930 | ₩21,805 | ₩22,820 | +2.83% | 11.2만 |
|---|
| 2026.01.02 | ₩20,429 | ₩21,324 | ₩20,255 | ₩21,030 | +2.94% | 11.1만 |
|---|
| 2025.12.31 | ₩20,883 | ₩20,883 | ₩20,041 | ₩20,055 | -3.97% | 4.7만 |
|---|
| 2025.12.30 | ₩20,896 | ₩20,963 | ₩20,342 | ₩20,469 | -2.05% | 12만 |
|---|
| 2025.12.29 | ₩21,030 | ₩21,404 | ₩20,548 | ₩20,776 | -1.21% | 13.6만 |
|---|
| 2025.12.26 | ₩21,417 | ₩21,578 | ₩20,716 | ₩20,896 | -2.43% | 8.5만 |
|---|
| 2025.12.24 | ₩21,270 | ₩21,484 | ₩20,963 | ₩21,417 | +0.69% | 5.7만 |
|---|
| 2025.12.23 | ₩21,832 | ₩21,832 | ₩21,137 | ₩21,484 | -1.59% | 9.4만 |
|---|
| 2025.12.22 | ₩22,059 | ₩22,460 | ₩21,538 | ₩21,845 | -0.97% | 11.4만 |
|---|
| 2025.12.19 | ₩20,950 | ₩21,738 | ₩20,950 | ₩21,524 | +2.74% | 6.3만 |
|---|
| 2025.12.18 | ₩21,324 | ₩21,644 | ₩20,381 | ₩20,522 | -3.76% | 4.4만 |
|---|
| 2025.12.17 | ₩21,417 | ₩21,898 | ₩20,536 | ₩20,536 | -4.12% | 4.7만 |
|---|
| 2025.12.16 | ₩20,923 | ₩21,538 | ₩20,883 | ₩21,377 | +2.17% | 3.3만 |
|---|
| 2025.12.15 | ₩22,847 | ₩22,860 | ₩20,936 | ₩21,057 | -7.84% | 29.5만 |
|---|
| 2025.12.12 | ₩23,101 | ₩23,872 | ₩22,366 | ₩22,753 | -1.50% | 19.5만 |
|---|
| 2025.12.11 | ₩23,568 | ₩23,568 | ₩22,566 | ₩23,448 | -0.51% | 16.3만 |
|---|
| 2025.12.10 | ₩24,009 | ₩24,450 | ₩23,689 | ₩24,210 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩23,421 | ₩24,717 | ₩23,061 | ₩24,009 | +2.51% | 4만 |
|---|
| 2025.12.08 | ₩23,462 | ₩23,462 | ₩22,593 | ₩22,994 | -1.99% | 2.9만 |
|---|
| 2025.12.05 | ₩22,740 | ₩23,435 | ₩22,112 | ₩22,526 | -0.94% | 5.4만 |
|---|
| 2025.12.04 | ₩23,649 | ₩23,776 | ₩23,049 | ₩23,555 | -0.40% | 3.5만 |
|---|
| 2025.12.03 | ₩22,713 | ₩23,482 | ₩22,620 | ₩23,368 | +2.88% | 12.4만 |
|---|
| 2025.12.02 | ₩22,219 | ₩23,168 | ₩22,159 | ₩22,727 | +2.29% | 6.1만 |
|---|
| 2025.12.01 | ₩21,310 | ₩22,139 | ₩21,017 | ₩21,551 | +1.13% | 7.6만 |
|---|
| 2025.11.28 | ₩23,275 | ₩23,275 | ₩22,580 | ₩22,580 | -2.99% | 2.4만 |
|---|
| 2025.11.26 | ₩21,604 | ₩22,419 | ₩21,297 | ₩22,393 | +3.65% | 14.9만 |
|---|
| 2025.11.25 | ₩20,642 | ₩21,310 | ₩20,536 | ₩21,204 | +2.72% | 5.3만 |
|---|
| 2025.11.24 | ₩20,429 | ₩21,564 | ₩20,127 | ₩21,564 | +5.56% | 19.7만 |
|---|
| 2025.11.21 | ₩19,881 | ₩20,549 | ₩19,270 | ₩19,934 | +0.27% | 26.6만 |
|---|
| 2025.11.20 | ₩21,925 | ₩22,449 | ₩20,175 | ₩20,522 | -6.40% | 5.9만 |
|---|
| 2025.11.19 | ₩21,765 | ₩22,085 | ₩20,856 | ₩21,190 | -2.64% | 5.7만 |
|---|
| 2025.11.18 | ₩21,244 | ₩22,647 | ₩21,190 | ₩22,045 | +3.77% | 4.8만 |
|---|
| 2025.11.17 | ₩22,045 | ₩22,954 | ₩21,325 | ₩21,538 | -2.30% | 7.8만 |
|---|
| 2025.11.14 | ₩22,019 | ₩23,702 | ₩22,019 | ₩22,713 | +3.16% | 6.9만 |
|---|
| 2025.11.13 | ₩24,544 | ₩24,851 | ₩22,981 | ₩23,234 | -5.33% | 17.2만 |
|---|
| 2025.11.12 | ₩25,867 | ₩26,000 | ₩24,851 | ₩25,239 | -2.43% | 18만 |
|---|
| 2025.11.11 | ₩26,013 | ₩26,054 | ₩25,372 | ₩25,466 | -2.11% | 13.2만 |
|---|
| 2025.11.10 | ₩26,628 | ₩26,949 | ₩26,027 | ₩26,401 | -0.85% | 3.6만 |
|---|
| 2025.11.07 | ₩24,424 | ₩26,191 | ₩24,317 | ₩26,021 | +6.54% | 6.5만 |
|---|
| 2025.11.06 | ₩27,029 | ₩27,163 | ₩25,439 | ₩25,706 | -4.89% | 25.8만 |
|---|
| 2025.11.05 | ₩26,468 | ₩27,913 | ₩26,054 | ₩27,323 | +3.23% | 14.3만 |
|---|
| 2025.11.04 | ₩27,430 | ₩28,254 | ₩26,084 | ₩26,468 | -3.51% | 26.3만 |
|---|
| 2025.11.03 | ₩28,739 | ₩28,980 | ₩27,951 | ₩28,165 | -2.00% | 14.3만 |
|---|
| 2025.10.31 | ₩28,726 | ₩29,220 | ₩28,432 | ₩28,806 | +0.28% | 5만 |
|---|
| 2025.10.30 | ₩28,793 | ₩28,793 | ₩27,523 | ₩27,643 | -3.99% | 12.9만 |
|---|
| 2025.10.29 | ₩29,688 | ₩29,688 | ₩28,886 | ₩29,060 | -2.12% | 5.3만 |
|---|
| 2025.10.28 | ₩30,570 | ₩30,730 | ₩29,661 | ₩29,661 | -2.97% | 4.6만 |
|---|
| 2025.10.27 | ₩30,676 | ₩30,823 | ₩30,115 | ₩30,743 | +0.22% | 5.2만 |
|---|
| 2025.10.24 | ₩29,380 | ₩29,768 | ₩28,833 | ₩29,674 | +1.00% | 4만 |
|---|
| 2025.10.23 | ₩27,804 | ₩29,513 | ₩27,722 | ₩28,245 | +1.59% | 4만 |
|---|
| 2025.10.22 | ₩28,726 | ₩28,726 | ₩27,069 | ₩27,670 | -3.67% | 5.9만 |
|---|
| 2025.10.21 | ₩29,714 | ₩29,903 | ₩28,472 | ₩29,394 | -1.08% | 4.5만 |
|---|
| 2025.10.20 | ₩29,434 | ₩30,235 | ₩29,006 | ₩29,340 | -0.32% | 4.1만 |
|---|
| 2025.10.17 | ₩27,456 | ₩28,473 | ₩27,283 | ₩28,312 | +3.11% | 5.9만 |
|---|
| 2025.10.16 | ₩29,634 | ₩29,835 | ₩28,459 | ₩28,459 | -3.97% | 7.8만 |
|---|
| 2025.10.15 | ₩30,703 | ₩30,703 | ₩29,461 | ₩29,768 | -3.05% | 4.9만 |
|---|
| 2025.10.14 | ₩30,062 | ₩30,822 | ₩28,728 | ₩30,075 | +0.04% | 4.9만 |
|---|
| 2025.10.13 | ₩30,529 | ₩31,071 | ₩30,179 | ₩30,957 | +1.40% | 5.4만 |
|---|
| 2025.10.10 | ₩32,133 | ₩32,956 | ₩30,195 | ₩30,396 | -5.41% | 6.2만 |
|---|