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 | ₩19,915 | ₩20,450 | ₩19,751 | ₩19,995 | +0.40% | 9.3만 |
| 2026.10.08 | ₩19,990 | ₩19,990 | ₩19,207 | ₩19,648 | -1.71% | 1.8만 |
| 2026.10.07 | ₩20,717 | ₩20,717 | ₩20,037 | ₩20,597 | -0.58% | 2.1만 |
| 2026.10.06 | ₩21,265 | ₩21,733 | ₩21,024 | ₩21,256 | -0.04% | 1.4만 |
| 2026.10.05 | ₩21,853 | ₩21,947 | ₩19,789 | ₩21,345 | -2.32% | 4.3만 |
| 2026.10.02 | ₩21,612 | ₩22,107 | ₩20,917 | ₩22,107 | +2.29% | 2.1만 |
| 2026.10.01 | ₩20,824 | ₩21,586 | ₩20,824 | ₩21,185 | +1.73% | 3.6만 |
| 2026.09.30 | ₩21,238 | ₩21,332 | ₩20,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,824 |
| -1.95% |
| 1.7만 |
| 2026.09.29 | ₩21,412 | ₩21,492 | ₩20,677 | ₩21,105 | -1.44% | 4.5만 |
|---|
| 2026.09.28 | ₩21,679 | ₩21,760 | ₩21,018 | ₩21,038 | -2.96% | 3.4만 |
|---|
| 2026.09.25 | ₩21,920 | ₩21,920 | ₩21,171 | ₩21,880 | -0.18% | 7.8만 |
|---|
| 2026.09.24 | ₩21,506 | ₩22,134 | ₩21,506 | ₩21,907 | +1.86% | 4.8만 |
|---|
| 2026.09.23 | ₩22,027 | ₩22,401 | ₩21,626 | ₩22,027 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩22,174 | ₩22,708 | ₩21,633 | ₩22,374 | +0.90% | 2.5만 |
|---|
| 2026.09.21 | ₩22,187 | ₩22,722 | ₩21,987 | ₩22,361 | +0.78% | 15.6만 |
|---|
| 2026.09.18 | ₩19,394 | ₩21,385 | ₩19,394 | ₩21,385 | +10.27% | 4.6만 |
|---|
| 2026.09.17 | ₩18,859 | ₩19,835 | ₩18,859 | ₩19,113 | +1.35% | 11.2만 |
|---|
| 2026.09.16 | ₩18,886 | ₩19,006 | ₩18,405 | ₩18,552 | -1.77% | 3.1만 |
|---|
| 2026.09.15 | ₩19,821 | ₩19,821 | ₩18,846 | ₩19,113 | -3.57% | 3.7만 |
|---|
| 2026.09.14 | ₩19,447 | ₩20,450 | ₩19,447 | ₩20,049 | +3.09% | 1.1만 |
|---|
| 2026.09.11 | ₩20,236 | ₩20,611 | ₩19,594 | ₩19,928 | -1.52% | 11.3만 |
|---|
| 2026.09.10 | ₩19,153 | ₩19,634 | ₩18,886 | ₩19,407 | +1.33% | 3만 |
|---|
| 2026.09.09 | ₩20,416 | ₩20,486 | ₩19,648 | ₩19,795 | -3.04% | 13.2만 |
|---|
| 2026.09.08 | ₩20,249 | ₩20,557 | ₩19,755 | ₩20,276 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩20,316 | ₩21,065 | ₩20,289 | ₩20,944 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩20,185 | ₩21,372 | ₩19,821 | ₩21,065 | +4.36% | 3.5만 |
|---|
| 2026.09.02 | ₩18,919 | ₩19,340 | ₩18,779 | ₩19,109 | +1.00% | 3만 |
|---|
| 2026.09.01 | ₩19,287 | ₩19,491 | ₩18,779 | ₩18,939 | -1.80% | 5.7만 |
|---|
| 2026.08.31 | ₩19,340 | ₩19,875 | ₩18,766 | ₩19,652 | +1.61% | 6.9만 |
|---|
| 2026.08.28 | ₩19,634 | ₩20,049 | ₩18,979 | ₩19,287 | -1.77% | 4.1만 |
|---|
| 2026.08.27 | ₩19,648 | ₩20,557 | ₩19,474 | ₩20,263 | +3.13% | 2.7만 |
|---|
| 2026.08.26 | ₩19,033 | ₩19,434 | ₩18,926 | ₩19,354 | +1.69% | 3.1만 |
|---|
| 2026.08.25 | ₩18,739 | ₩19,883 | ₩18,739 | ₩19,634 | +4.78% | 8.3만 |
|---|
| 2026.08.24 | ₩18,993 | ₩19,501 | ₩18,792 | ₩18,903 | -0.47% | 17만 |
|---|
| 2026.08.21 | ₩18,766 | ₩19,380 | ₩17,867 | ₩18,752 | -0.07% | 7만 |
|---|
| 2026.08.20 | ₩17,376 | ₩17,616 | ₩16,976 | ₩17,616 | +1.38% | 3.5만 |
|---|
| 2026.08.19 | ₩15,284 | ₩16,814 | ₩15,210 | ₩16,233 | +6.21% | 5.6만 |
|---|
| 2026.08.18 | ₩15,411 | ₩15,610 | ₩15,010 | ₩15,079 | -2.15% | 4.4만 |
|---|
| 2026.08.17 | ₩15,197 | ₩15,671 | ₩15,117 | ₩15,526 | +2.16% | 1.9만 |
|---|
| 2026.08.14 | ₩15,097 | ₩15,344 | ₩14,903 | ₩15,117 | +0.13% | 33.3만 |
|---|
| 2026.08.13 | ₩15,117 | ₩15,732 | ₩15,103 | ₩15,180 | +0.42% | 2.1만 |
|---|
| 2026.08.12 | ₩15,210 | ₩15,437 | ₩15,010 | ₩15,226 | +0.11% | 13.1만 |
|---|
| 2026.08.11 | ₩15,384 | ₩15,597 | ₩14,956 | ₩15,157 | -1.48% | 3.4만 |
|---|
| 2026.08.10 | ₩15,531 | ₩15,531 | ₩14,877 | ₩15,172 | -2.31% | 2.4만 |
|---|
| 2026.08.07 | ₩15,504 | ₩15,730 | ₩15,094 | ₩15,372 | -0.85% | 3.3만 |
|---|
| 2026.08.06 | ₩15,143 | ₩15,304 | ₩14,943 | ₩15,130 | -0.09% | 3.3만 |
|---|
| 2026.08.05 | ₩15,504 | ₩15,558 | ₩15,050 | ₩15,170 | -2.16% | 11만 |
|---|
| 2026.08.04 | ₩15,304 | ₩15,705 | ₩15,117 | ₩15,507 | +1.33% | 10.1만 |
|---|
| 2026.08.03 | ₩14,849 | ₩15,496 | ₩14,742 | ₩15,371 | +3.51% | 12.2만 |
|---|
| 2026.07.31 | ₩14,725 | ₩15,170 | ₩14,549 | ₩14,943 | +1.48% | 20만 |
|---|
| 2026.07.30 | ₩15,184 | ₩15,558 | ₩15,143 | ₩15,491 | +2.02% | 11.3만 |
|---|
| 2026.07.29 | ₩15,277 | ₩15,277 | ₩14,529 | ₩14,529 | -4.90% | 5.9만 |
|---|
| 2026.07.28 | ₩15,464 | ₩15,598 | ₩14,769 | ₩15,277 | -1.21% | 35.7만 |
|---|
| 2026.07.27 | ₩15,691 | ₩16,026 | ₩15,404 | ₩15,718 | +0.17% | 6.4만 |
|---|
| 2026.07.24 | ₩15,765 | ₩15,765 | ₩15,230 | ₩15,344 | -2.67% | 3.8만 |
|---|
| 2026.07.23 | ₩16,173 | ₩16,440 | ₩15,817 | ₩15,932 | -1.49% | 8.8만 |
|---|
| 2026.07.22 | ₩16,761 | ₩16,774 | ₩16,360 | ₩16,547 | -1.28% | 4.4만 |
|---|
| 2026.07.21 | ₩16,520 | ₩17,081 | ₩16,467 | ₩16,801 | +1.70% | 18.8만 |
|---|
| 2026.07.20 | ₩15,638 | ₩16,400 | ₩15,558 | ₩15,665 | +0.17% | 20.6만 |
|---|
| 2026.07.17 | ₩15,197 | ₩15,571 | ₩14,903 | ₩15,294 | +0.64% | 15.9만 |
|---|
| 2026.07.16 | ₩16,039 | ₩16,106 | ₩15,492 | ₩15,611 | -2.67% | 8.8만 |
|---|
| 2026.07.15 | ₩16,226 | ₩16,627 | ₩16,106 | ₩16,440 | +1.32% | 12.3만 |
|---|
| 2026.07.14 | ₩15,879 | ₩16,413 | ₩15,745 | ₩16,173 | +1.85% | 7.4만 |
|---|
| 2026.07.13 | ₩15,825 | ₩15,825 | ₩15,337 | ₩15,638 | -1.18% | 4.8만 |
|---|
| 2026.07.10 | ₩16,574 | ₩16,794 | ₩16,145 | ₩16,173 | -2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩16,112 | ₩16,373 | ₩16,039 | ₩16,253 | +0.87% | 2.6만 |
|---|
| 2026.07.08 | ₩15,865 | ₩16,026 | ₩15,458 | ₩15,973 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩16,018 | ₩16,533 | ₩15,972 | ₩16,159 | +0.88% | 1.8만 |
|---|
| 2026.07.06 | ₩16,293 | ₩16,739 | ₩16,213 | ₩16,627 | +2.05% | 1.3만 |
|---|
| 2026.07.02 | ₩16,266 | ₩16,975 | ₩15,905 | ₩16,266 | 0.00% | 4.4만 |
|---|
| 2026.07.01 | ₩15,037 | ₩16,199 | ₩15,037 | ₩15,678 | +4.27% | 12.9만 |
|---|
| 2026.06.30 | ₩15,491 | ₩15,491 | ₩14,809 | ₩15,184 | -1.98% | 21.9만 |
|---|
| 2026.06.29 | ₩15,585 | ₩16,039 | ₩15,057 | ₩15,892 | +1.97% | 20.3만 |
|---|
| 2026.06.26 | ₩14,983 | ₩15,590 | ₩14,983 | ₩15,437 | +3.03% | 14.3만 |
|---|
| 2026.06.25 | ₩16,266 | ₩16,266 | ₩15,197 | ₩15,250 | -6.24% | 27.9만 |
|---|
| 2026.06.24 | ₩17,081 | ₩17,081 | ₩15,879 | ₩15,905 | -6.89% | 4.9만 |
|---|
| 2026.06.23 | ₩17,469 | ₩17,643 | ₩17,162 | ₩17,215 | -1.45% | 5.5만 |
|---|
| 2026.06.22 | ₩18,325 | ₩19,100 | ₩17,723 | ₩17,964 | -1.97% | 8.4만 |
|---|
| 2026.06.18 | ₩18,231 | ₩18,258 | ₩17,549 | ₩18,030 | -1.10% | 2.1만 |
|---|
| 2026.06.17 | ₩18,298 | ₩19,086 | ₩18,244 | ₩18,244 | -0.29% | 3.4만 |
|---|
| 2026.06.16 | ₩18,926 | ₩18,926 | ₩18,290 | ₩18,538 | -2.05% | 3.6만 |
|---|
| 2026.06.15 | ₩19,060 | ₩19,367 | ₩18,779 | ₩19,020 | -0.21% | 13만 |
|---|
| 2026.06.12 | ₩17,629 | ₩18,525 | ₩17,508 | ₩17,777 | +0.83% | 5.2만 |
|---|
| 2026.06.11 | ₩17,202 | ₩17,723 | ₩16,747 | ₩17,710 | +2.95% | 4.3만 |
|---|
| 2026.06.10 | ₩17,188 | ₩17,643 | ₩16,774 | ₩16,881 | -1.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,643 | ₩17,817 | ₩16,547 | ₩17,188 | -2.58% | 5.7만 |
|---|
| 2026.06.08 | ₩17,095 | ₩17,924 | ₩17,095 | ₩17,710 | +3.60% | 6.5만 |
|---|
| 2026.06.05 | ₩17,376 | ₩17,376 | ₩15,879 | ₩16,346 | -5.92% | 6.3만 |
|---|
| 2026.06.04 | ₩17,469 | ₩18,131 | ₩17,376 | ₩17,589 | +0.69% | 16.6만 |
|---|
| 2026.06.03 | ₩18,351 | ₩18,472 | ₩17,549 | ₩17,549 | -4.37% | 6.5만 |
|---|
| 2026.06.02 | ₩18,979 | ₩19,494 | ₩18,365 | ₩18,485 | -2.61% | 6.1만 |
|---|
| 2026.06.01 | ₩19,541 | ₩19,969 | ₩19,243 | ₩19,755 | +1.09% | 2.8만 |
|---|
| 2026.05.29 | ₩19,307 | ₩19,915 | ₩19,001 | ₩19,835 | +2.73% | 5.4만 |
|---|
| 2026.05.28 | ₩18,873 | ₩19,608 | ₩18,752 | ₩19,474 | +3.19% | 6.2만 |
|---|
| 2026.05.27 | ₩19,421 | ₩19,581 | ₩19,044 | ₩19,407 | -0.07% | 13.4만 |
|---|
| 2026.05.26 | ₩19,461 | ₩20,049 | ₩19,327 | ₩19,394 | -0.34% | 9.2만 |
|---|
| 2026.05.22 | ₩19,862 | ₩20,209 | ₩19,286 | ₩19,354 | -2.56% | 22.8만 |
|---|
| 2026.05.21 | ₩19,862 | ₩20,216 | ₩19,434 | ₩20,009 | +0.74% | 19.1만 |
|---|
| 2026.05.20 | ₩19,648 | ₩19,755 | ₩19,327 | ₩19,621 | -0.14% | 10.2만 |
|---|
| 2026.05.19 | ₩19,287 | ₩19,701 | ₩18,966 | ₩19,374 | +0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩19,942 | ₩19,942 | ₩18,832 | ₩19,300 | -3.22% | 5.7만 |
|---|
| 2026.05.15 | ₩20,917 | ₩20,917 | ₩20,116 | ₩20,356 | -2.68% | 13.4만 |
|---|
| 2026.05.14 | ₩20,664 | ₩21,746 | ₩20,222 | ₩21,024 | +1.75% | 14.6만 |
|---|
| 2026.05.13 | ₩21,158 | ₩21,158 | ₩20,387 | ₩20,654 | -2.38% | 2.4만 |
|---|
| 2026.05.12 | ₩21,171 | ₩21,372 | ₩20,517 | ₩21,118 | -0.25% | 6.7만 |
|---|
| 2026.05.11 | ₩21,065 | ₩22,054 | ₩20,563 | ₩21,913 | +4.03% | 18.8만 |
|---|
| 2026.05.08 | ₩20,343 | ₩21,278 | ₩20,221 | ₩21,195 | +4.19% | 4만 |
|---|
| 2026.05.07 | ₩21,091 | ₩21,332 | ₩20,249 | ₩20,529 | -2.67% | 7.8만 |
|---|
| 2026.05.06 | ₩20,958 | ₩21,318 | ₩20,637 | ₩21,024 | +0.32% | 31.6만 |
|---|
| 2026.05.05 | ₩20,784 | ₩21,118 | ₩20,637 | ₩20,971 | +0.90% | 23.9만 |
|---|
| 2026.05.04 | ₩19,888 | ₩20,750 | ₩19,888 | ₩20,637 | +3.76% | 13.3만 |
|---|
| 2026.05.01 | ₩19,594 | ₩20,202 | ₩19,594 | ₩19,674 | +0.41% | 20.9만 |
|---|
| 2026.04.30 | ₩18,971 | ₩19,340 | ₩18,659 | ₩19,267 | +1.56% | 10.4만 |
|---|
| 2026.04.29 | ₩19,340 | ₩19,340 | ₩18,381 | ₩18,540 | -4.14% | 4.9만 |
|---|
| 2026.04.28 | ₩19,113 | ₩19,396 | ₩18,792 | ₩19,367 | +1.33% | 8.5만 |
|---|
| 2026.04.27 | ₩19,848 | ₩20,049 | ₩19,314 | ₩19,560 | -1.45% | 8.8만 |
|---|
| 2026.04.24 | ₩20,102 | ₩20,356 | ₩19,541 | ₩19,688 | -2.06% | 11.8만 |
|---|
| 2026.04.23 | ₩20,196 | ₩20,383 | ₩19,775 | ₩19,916 | -1.38% | 3.6만 |
|---|
| 2026.04.22 | ₩20,142 | ₩20,503 | ₩20,061 | ₩20,349 | +1.03% | 4.3만 |
|---|
| 2026.04.21 | ₩19,781 | ₩19,902 | ₩18,913 | ₩19,220 | -2.84% | 4.3만 |
|---|
| 2026.04.20 | ₩19,741 | ₩20,062 | ₩19,183 | ₩20,049 | +1.56% | 3.6만 |
|---|
| 2026.04.17 | ₩19,434 | ₩20,423 | ₩19,141 | ₩19,955 | +2.68% | 6.7만 |
|---|
| 2026.04.16 | ₩18,699 | ₩18,899 | ₩18,033 | ₩18,812 | +0.61% | 32.7만 |
|---|
| 2026.04.15 | ₩18,365 | ₩18,632 | ₩17,957 | ₩18,325 | -0.22% | 33.4만 |
|---|
| 2026.04.14 | ₩17,629 | ₩18,433 | ₩17,629 | ₩18,124 | +2.81% | 5.2만 |
|---|
| 2026.04.13 | ₩16,280 | ₩17,349 | ₩16,213 | ₩17,242 | +5.91% | 4만 |
|---|
| 2026.04.10 | ₩16,694 | ₩17,168 | ₩16,509 | ₩16,921 | +1.36% | 2.2만 |
|---|
| 2026.04.09 | ₩16,614 | ₩17,015 | ₩16,239 | ₩16,734 | +0.72% | 8.6만 |
|---|
| 2026.04.08 | ₩17,790 | ₩17,790 | ₩16,306 | ₩16,627 | -6.54% | 6.2만 |
|---|
| 2026.04.07 | ₩15,491 | ₩15,999 | ₩15,364 | ₩15,745 | +1.64% | 4.7만 |
|---|
| 2026.04.06 | ₩15,705 | ₩16,253 | ₩15,705 | ₩15,852 | +0.94% | 5.5만 |
|---|
| 2026.04.02 | ₩15,277 | ₩15,651 | ₩14,970 | ₩15,464 | +1.22% | 3만 |
|---|
| 2026.04.01 | ₩16,306 | ₩16,306 | ₩15,531 | ₩15,611 | -4.26% | 6.7만 |
|---|
| 2026.03.31 | ₩15,077 | ₩15,879 | ₩15,063 | ₩15,558 | +3.19% | 4.3만 |
|---|
| 2026.03.30 | ₩15,611 | ₩15,705 | ₩14,876 | ₩15,157 | -2.91% | 6.7만 |
|---|
| 2026.03.27 | ₩16,026 | ₩16,026 | ₩15,224 | ₩15,638 | -2.42% | 42.7만 |
|---|
| 2026.03.26 | ₩16,373 | ₩16,828 | ₩16,199 | ₩16,290 | -0.51% | 2.3만 |
|---|
| 2026.03.25 | ₩17,442 | ₩17,576 | ₩16,801 | ₩17,162 | -1.61% | 6.6만 |
|---|
| 2026.03.24 | ₩16,894 | ₩17,108 | ₩16,373 | ₩16,747 | -0.87% | 1.8만 |
|---|
| 2026.03.23 | ₩16,988 | ₩17,503 | ₩16,988 | ₩17,322 | +1.97% | 2.2만 |
|---|
| 2026.03.20 | ₩17,416 | ₩17,416 | ₩16,707 | ₩17,162 | -1.46% | 9.1천 |
|---|
| 2026.03.19 | ₩17,081 | ₩17,364 | ₩16,721 | ₩17,160 | +0.46% | 4.6만 |
|---|
| 2026.03.18 | ₩18,244 | ₩18,244 | ₩17,402 | ₩17,643 | -3.30% | 8.6만 |
|---|
| 2026.03.17 | ₩17,990 | ₩18,886 | ₩17,964 | ₩18,231 | +1.34% | 16.6만 |
|---|
| 2026.03.16 | ₩18,057 | ₩18,645 | ₩17,950 | ₩18,345 | +1.59% | 3.2만 |
|---|
| 2026.03.13 | ₩18,231 | ₩18,298 | ₩17,573 | ₩17,589 | -3.52% | 6.8만 |
|---|
| 2026.03.12 | ₩17,509 | ₩17,509 | ₩16,730 | ₩17,119 | -2.23% | 11.9만 |
|---|
| 2026.03.11 | ₩17,563 | ₩17,687 | ₩17,040 | ₩17,511 | -0.30% | 2.5만 |
|---|
| 2026.03.10 | ₩18,004 | ₩18,004 | ₩16,707 | ₩17,282 | -4.01% | 3.5만 |
|---|
| 2026.03.09 | ₩16,908 | ₩17,442 | ₩16,805 | ₩17,402 | +2.92% | 3만 |
|---|
| 2026.03.06 | ₩16,961 | ₩17,496 | ₩16,707 | ₩16,874 | -0.51% | 2.7만 |
|---|
| 2026.03.05 | ₩18,271 | ₩18,378 | ₩17,362 | ₩17,910 | -1.98% | 13.4만 |
|---|
| 2026.03.04 | ₩17,402 | ₩18,672 | ₩17,402 | ₩18,071 | +3.84% | 5.4만 |
|---|
| 2026.03.03 | ₩16,427 | ₩16,934 | ₩16,219 | ₩16,921 | +3.01% | 2.7만 |
|---|
| 2026.03.02 | ₩16,079 | ₩17,750 | ₩16,079 | ₩17,028 | +5.90% | 3만 |
|---|
| 2026.02.27 | ₩16,833 | ₩16,898 | ₩16,280 | ₩16,520 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩17,215 | ₩17,589 | ₩16,828 | ₩17,416 | +1.16% | 7.3만 |
|---|
| 2026.02.25 | ₩16,750 | ₩17,803 | ₩16,750 | ₩17,442 | +4.13% | 6.3만 |
|---|
| 2026.02.24 | ₩15,905 | ₩16,427 | ₩15,575 | ₩16,253 | +2.18% | 4.6만 |
|---|
| 2026.02.23 | ₩16,373 | ₩16,467 | ₩15,972 | ₩16,226 | -0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩16,989 | ₩17,229 | ₩16,533 | ₩16,707 | -1.66% | 7만 |
|---|
| 2026.02.19 | ₩16,413 | ₩16,894 | ₩16,106 | ₩16,881 | +2.85% | 9.1만 |
|---|
| 2026.02.18 | ₩16,694 | ₩17,095 | ₩16,424 | ₩16,560 | -0.80% | 3.1만 |
|---|
| 2026.02.17 | ₩16,828 | ₩17,107 | ₩16,424 | ₩16,694 | -0.79% | 14.1만 |
|---|
| 2026.02.13 | ₩16,547 | ₩17,456 | ₩16,266 | ₩17,349 | +4.85% | 15.5만 |
|---|
| 2026.02.12 | ₩16,975 | ₩16,975 | ₩15,812 | ₩16,119 | -5.04% | 4.8만 |
|---|
| 2026.02.11 | ₩17,108 | ₩17,215 | ₩16,159 | ₩16,614 | -2.89% | 7.2만 |
|---|
| 2026.02.10 | ₩17,710 | ₩17,977 | ₩17,229 | ₩17,389 | -1.81% | 17.7만 |
|---|
| 2026.02.09 | ₩16,908 | ₩18,044 | ₩16,587 | ₩18,044 | +6.72% | 15.1만 |
|---|
| 2026.02.06 | ₩15,905 | ₩17,643 | ₩15,905 | ₩17,362 | +9.16% | 40만 |
|---|
| 2026.02.05 | ₩16,133 | ₩16,747 | ₩14,362 | ₩14,582 | -9.61% | 18.2만 |
|---|
| 2026.02.04 | ₩18,431 | ₩18,431 | ₩16,654 | ₩17,563 | -4.71% | 18.6만 |
|---|
| 2026.02.03 | ₩19,594 | ₩19,594 | ₩17,627 | ₩18,191 | -7.16% | 8.6만 |
|---|
| 2026.02.02 | ₩19,688 | ₩19,969 | ₩19,020 | ₩19,453 | -1.19% | 8.7만 |
|---|
| 2026.01.30 | ₩20,289 | ₩20,704 | ₩19,902 | ₩20,396 | +0.53% | 9만 |
|---|
| 2026.01.29 | ₩22,201 | ₩22,201 | ₩20,222 | ₩20,503 | -7.65% | 6.2만 |
|---|
| 2026.01.28 | ₩22,535 | ₩22,843 | ₩22,103 | ₩22,308 | -1.01% | 7.3만 |
|---|
| 2026.01.27 | ₩21,920 | ₩22,722 | ₩21,840 | ₩22,521 | +2.74% | 5.8만 |
|---|
| 2026.01.26 | ₩22,080 | ₩22,495 | ₩21,800 | ₩21,813 | -1.21% | 7.3만 |
|---|
| 2026.01.23 | ₩22,054 | ₩23,136 | ₩21,888 | ₩22,548 | +2.24% | 3.3만 |
|---|
| 2026.01.22 | ₩23,404 | ₩23,404 | ₩22,099 | ₩22,441 | -4.11% | 6.8만 |
|---|
| 2026.01.21 | ₩22,535 | ₩23,104 | ₩21,842 | ₩22,856 | +1.42% | 15.2만 |
|---|
| 2026.01.20 | ₩22,708 | ₩23,203 | ₩22,394 | ₩22,535 | -0.77% | 17.2만 |
|---|
| 2026.01.16 | ₩24,393 | ₩24,727 | ₩23,790 | ₩24,379 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩25,007 | ₩25,007 | ₩24,058 | ₩24,312 | -2.78% | 2.5만 |
|---|
| 2026.01.14 | ₩23,898 | ₩24,967 | ₩23,871 | ₩24,700 | +3.36% | 7.8만 |
|---|
| 2026.01.13 | ₩23,029 | ₩23,698 | ₩22,749 | ₩23,617 | +2.55% | 5.1만 |
|---|
| 2026.01.12 | ₩21,813 | ₩23,056 | ₩21,813 | ₩22,922 | +5.09% | 4만 |
|---|
| 2026.01.09 | ₩22,909 | ₩22,909 | ₩21,832 | ₩22,067 | -3.68% | 5만 |
|---|
| 2026.01.08 | ₩22,147 | ₩22,936 | ₩21,860 | ₩22,481 | +1.51% | 20만 |
|---|
| 2026.01.07 | ₩22,722 | ₩23,023 | ₩22,134 | ₩22,468 | -1.12% | 28.2만 |
|---|
| 2026.01.06 | ₩23,323 | ₩23,323 | ₩21,935 | ₩22,655 | -2.87% | 16.4만 |
|---|
| 2026.01.05 | ₩22,201 | ₩22,938 | ₩21,813 | ₩22,829 | +2.83% | 11.2만 |
|---|
| 2026.01.02 | ₩20,436 | ₩21,332 | ₩20,263 | ₩21,038 | +2.94% | 11.1만 |
|---|
| 2025.12.31 | ₩20,891 | ₩20,891 | ₩20,049 | ₩20,062 | -3.97% | 4.7만 |
|---|
| 2025.12.30 | ₩20,904 | ₩20,971 | ₩20,349 | ₩20,476 | -2.05% | 12만 |
|---|
| 2025.12.29 | ₩21,038 | ₩21,412 | ₩20,555 | ₩20,784 | -1.21% | 13.6만 |
|---|
| 2025.12.26 | ₩21,425 | ₩21,586 | ₩20,724 | ₩20,904 | -2.43% | 8.5만 |
|---|
| 2025.12.24 | ₩21,278 | ₩21,492 | ₩20,971 | ₩21,425 | +0.69% | 5.7만 |
|---|
| 2025.12.23 | ₩21,840 | ₩21,840 | ₩21,145 | ₩21,492 | -1.59% | 9.4만 |
|---|
| 2025.12.22 | ₩22,067 | ₩22,468 | ₩21,546 | ₩21,853 | -0.97% | 11.4만 |
|---|
| 2025.12.19 | ₩20,958 | ₩21,746 | ₩20,958 | ₩21,532 | +2.74% | 6.3만 |
|---|
| 2025.12.18 | ₩21,332 | ₩21,653 | ₩20,388 | ₩20,530 | -3.76% | 4.4만 |
|---|
| 2025.12.17 | ₩21,425 | ₩21,907 | ₩20,543 | ₩20,543 | -4.12% | 4.7만 |
|---|
| 2025.12.16 | ₩20,931 | ₩21,546 | ₩20,891 | ₩21,385 | +2.17% | 3.3만 |
|---|
| 2025.12.15 | ₩22,856 | ₩22,869 | ₩20,944 | ₩21,065 | -7.84% | 29.5만 |
|---|
| 2025.12.12 | ₩23,109 | ₩23,881 | ₩22,374 | ₩22,762 | -1.50% | 19.5만 |
|---|
| 2025.12.11 | ₩23,577 | ₩23,577 | ₩22,575 | ₩23,457 | -0.51% | 16.3만 |
|---|
| 2025.12.10 | ₩24,018 | ₩24,459 | ₩23,698 | ₩24,219 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩23,430 | ₩24,727 | ₩23,069 | ₩24,018 | +2.51% | 4만 |
|---|
| 2025.12.08 | ₩23,470 | ₩23,470 | ₩22,602 | ₩23,003 | -1.99% | 2.9만 |
|---|
| 2025.12.05 | ₩22,749 | ₩23,444 | ₩22,120 | ₩22,535 | -0.94% | 5.4만 |
|---|
| 2025.12.04 | ₩23,657 | ₩23,784 | ₩23,057 | ₩23,564 | -0.40% | 3.5만 |
|---|
| 2025.12.03 | ₩22,722 | ₩23,490 | ₩22,628 | ₩23,377 | +2.88% | 12.4만 |
|---|
| 2025.12.02 | ₩22,227 | ₩23,176 | ₩22,167 | ₩22,735 | +2.29% | 6.1만 |
|---|
| 2025.12.01 | ₩21,318 | ₩22,147 | ₩21,024 | ₩21,559 | +1.13% | 7.6만 |
|---|
| 2025.11.28 | ₩23,283 | ₩23,283 | ₩22,588 | ₩22,588 | -2.99% | 2.4만 |
|---|
| 2025.11.26 | ₩21,612 | ₩22,428 | ₩21,305 | ₩22,401 | +3.65% | 14.9만 |
|---|
| 2025.11.25 | ₩20,650 | ₩21,318 | ₩20,543 | ₩21,212 | +2.72% | 5.3만 |
|---|
| 2025.11.24 | ₩20,436 | ₩21,572 | ₩20,134 | ₩21,572 | +5.56% | 19.7만 |
|---|
| 2025.11.21 | ₩19,888 | ₩20,557 | ₩19,277 | ₩19,942 | +0.27% | 26.6만 |
|---|
| 2025.11.20 | ₩21,933 | ₩22,457 | ₩20,182 | ₩20,530 | -6.40% | 5.9만 |
|---|
| 2025.11.19 | ₩21,773 | ₩22,094 | ₩20,864 | ₩21,198 | -2.64% | 5.7만 |
|---|
| 2025.11.18 | ₩21,252 | ₩22,655 | ₩21,198 | ₩22,054 | +3.77% | 4.8만 |
|---|
| 2025.11.17 | ₩22,054 | ₩22,962 | ₩21,333 | ₩21,546 | -2.30% | 7.8만 |
|---|
| 2025.11.14 | ₩22,027 | ₩23,711 | ₩22,027 | ₩22,722 | +3.16% | 6.9만 |
|---|
| 2025.11.13 | ₩24,553 | ₩24,860 | ₩22,989 | ₩23,243 | -5.33% | 17.2만 |
|---|
| 2025.11.12 | ₩25,876 | ₩26,010 | ₩24,860 | ₩25,248 | -2.43% | 18만 |
|---|
| 2025.11.11 | ₩26,023 | ₩26,063 | ₩25,382 | ₩25,475 | -2.11% | 13.2만 |
|---|
| 2025.11.10 | ₩26,638 | ₩26,959 | ₩26,037 | ₩26,411 | -0.85% | 3.6만 |
|---|
| 2025.11.07 | ₩24,433 | ₩26,201 | ₩24,326 | ₩26,031 | +6.54% | 6.5만 |
|---|
| 2025.11.06 | ₩27,039 | ₩27,173 | ₩25,448 | ₩25,716 | -4.89% | 25.8만 |
|---|
| 2025.11.05 | ₩26,478 | ₩27,924 | ₩26,063 | ₩27,333 | +3.23% | 14.3만 |
|---|
| 2025.11.04 | ₩27,440 | ₩28,265 | ₩26,094 | ₩26,478 | -3.51% | 26.3만 |
|---|
| 2025.11.03 | ₩28,750 | ₩28,990 | ₩27,961 | ₩28,175 | -2.00% | 14.3만 |
|---|
| 2025.10.31 | ₩28,736 | ₩29,231 | ₩28,442 | ₩28,817 | +0.28% | 5만 |
|---|
| 2025.10.30 | ₩28,803 | ₩28,803 | ₩27,534 | ₩27,654 | -3.99% | 12.9만 |
|---|
| 2025.10.29 | ₩29,699 | ₩29,699 | ₩28,897 | ₩29,071 | -2.12% | 5.3만 |
|---|
| 2025.10.28 | ₩30,581 | ₩30,741 | ₩29,672 | ₩29,672 | -2.97% | 4.6만 |
|---|
| 2025.10.27 | ₩30,688 | ₩30,835 | ₩30,127 | ₩30,755 | +0.22% | 5.2만 |
|---|
| 2025.10.24 | ₩29,391 | ₩29,779 | ₩28,843 | ₩29,685 | +1.00% | 4만 |
|---|
| 2025.10.23 | ₩27,814 | ₩29,524 | ₩27,733 | ₩28,255 | +1.59% | 4만 |
|---|
| 2025.10.22 | ₩28,736 | ₩28,736 | ₩27,079 | ₩27,681 | -3.67% | 5.9만 |
|---|
| 2025.10.21 | ₩29,726 | ₩29,914 | ₩28,483 | ₩29,405 | -1.08% | 4.5만 |
|---|
| 2025.10.20 | ₩29,445 | ₩30,247 | ₩29,017 | ₩29,351 | -0.32% | 4.1만 |
|---|
| 2025.10.17 | ₩27,467 | ₩28,484 | ₩27,293 | ₩28,322 | +3.11% | 5.9만 |
|---|
| 2025.10.16 | ₩29,645 | ₩29,846 | ₩28,469 | ₩28,469 | -3.97% | 7.8만 |
|---|
| 2025.10.15 | ₩30,715 | ₩30,715 | ₩29,472 | ₩29,779 | -3.05% | 4.9만 |
|---|
| 2025.10.14 | ₩30,073 | ₩30,834 | ₩28,739 | ₩30,086 | +0.04% | 4.9만 |
|---|
| 2025.10.13 | ₩30,541 | ₩31,082 | ₩30,191 | ₩30,969 | +1.40% | 5.4만 |
|---|
| 2025.10.10 | ₩32,145 | ₩32,968 | ₩30,207 | ₩30,407 | -5.41% | 6.2만 |
|---|