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 | ₩19,922 | ₩20,457 | ₩19,757 | ₩20,002 | +0.40% | 9.3만 |
| 2026.10.08 | ₩19,997 | ₩19,997 | ₩19,213 | ₩19,654 | -1.71% | 1.8만 |
| 2026.10.07 | ₩20,724 | ₩20,724 | ₩20,044 | ₩20,604 | -0.58% | 2.1만 |
| 2026.10.06 | ₩21,272 | ₩21,740 | ₩21,032 | ₩21,263 | -0.04% | 1.4만 |
| 2026.10.05 | ₩21,861 | ₩21,954 | ₩19,796 | ₩21,353 | -2.32% | 4.3만 |
| 2026.10.02 | ₩21,620 | ₩22,115 | ₩20,925 | ₩22,115 | +2.29% | 2.1만 |
| 2026.10.01 | ₩20,831 | ₩21,593 | ₩20,831 | ₩21,192 | +1.73% | 3.6만 |
| 2026.09.30 | ₩21,246 | ₩21,339 | ₩20,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,831 |
| -1.95% |
| 1.7만 |
| 2026.09.29 | ₩21,419 | ₩21,500 | ₩20,684 | ₩21,112 | -1.44% | 4.5만 |
|---|
| 2026.09.28 | ₩21,687 | ₩21,767 | ₩21,025 | ₩21,045 | -2.96% | 3.4만 |
|---|
| 2026.09.25 | ₩21,927 | ₩21,927 | ₩21,179 | ₩21,887 | -0.18% | 7.8만 |
|---|
| 2026.09.24 | ₩21,513 | ₩22,141 | ₩21,513 | ₩21,914 | +1.86% | 4.8만 |
|---|
| 2026.09.23 | ₩22,034 | ₩22,409 | ₩21,633 | ₩22,034 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩22,181 | ₩22,716 | ₩21,640 | ₩22,382 | +0.90% | 2.5만 |
|---|
| 2026.09.21 | ₩22,195 | ₩22,730 | ₩21,994 | ₩22,369 | +0.78% | 15.6만 |
|---|
| 2026.09.18 | ₩19,400 | ₩21,393 | ₩19,400 | ₩21,393 | +10.27% | 4.6만 |
|---|
| 2026.09.17 | ₩18,866 | ₩19,842 | ₩18,866 | ₩19,120 | +1.35% | 11.2만 |
|---|
| 2026.09.16 | ₩18,892 | ₩19,013 | ₩18,411 | ₩18,558 | -1.77% | 3.1만 |
|---|
| 2026.09.15 | ₩19,828 | ₩19,828 | ₩18,852 | ₩19,120 | -3.57% | 3.7만 |
|---|
| 2026.09.14 | ₩19,454 | ₩20,457 | ₩19,454 | ₩20,056 | +3.09% | 1.1만 |
|---|
| 2026.09.11 | ₩20,243 | ₩20,618 | ₩19,601 | ₩19,935 | -1.52% | 11.3만 |
|---|
| 2026.09.10 | ₩19,160 | ₩19,641 | ₩18,892 | ₩19,414 | +1.33% | 3만 |
|---|
| 2026.09.09 | ₩20,423 | ₩20,493 | ₩19,654 | ₩19,802 | -3.04% | 13.2만 |
|---|
| 2026.09.08 | ₩20,256 | ₩20,564 | ₩19,761 | ₩20,283 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩20,323 | ₩21,072 | ₩20,296 | ₩20,951 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩20,192 | ₩21,379 | ₩19,828 | ₩21,072 | +4.36% | 3.5만 |
|---|
| 2026.09.02 | ₩18,926 | ₩19,347 | ₩18,785 | ₩19,116 | +1.00% | 3만 |
|---|
| 2026.09.01 | ₩19,293 | ₩19,498 | ₩18,785 | ₩18,946 | -1.80% | 5.7만 |
|---|
| 2026.08.31 | ₩19,347 | ₩19,882 | ₩18,772 | ₩19,658 | +1.61% | 6.9만 |
|---|
| 2026.08.28 | ₩19,641 | ₩20,056 | ₩18,986 | ₩19,293 | -1.77% | 4.1만 |
|---|
| 2026.08.27 | ₩19,654 | ₩20,564 | ₩19,481 | ₩20,270 | +3.13% | 2.7만 |
|---|
| 2026.08.26 | ₩19,039 | ₩19,441 | ₩18,932 | ₩19,360 | +1.69% | 3.1만 |
|---|
| 2026.08.25 | ₩18,745 | ₩19,890 | ₩18,745 | ₩19,641 | +4.78% | 8.3만 |
|---|
| 2026.08.24 | ₩18,999 | ₩19,507 | ₩18,799 | ₩18,910 | -0.47% | 17만 |
|---|
| 2026.08.21 | ₩18,772 | ₩19,387 | ₩17,874 | ₩18,759 | -0.07% | 7만 |
|---|
| 2026.08.20 | ₩17,382 | ₩17,622 | ₩16,982 | ₩17,622 | +1.38% | 3.5만 |
|---|
| 2026.08.19 | ₩15,289 | ₩16,820 | ₩15,216 | ₩16,238 | +6.21% | 5.6만 |
|---|
| 2026.08.18 | ₩15,416 | ₩15,615 | ₩15,015 | ₩15,084 | -2.15% | 4.4만 |
|---|
| 2026.08.17 | ₩15,202 | ₩15,677 | ₩15,122 | ₩15,531 | +2.16% | 1.9만 |
|---|
| 2026.08.14 | ₩15,102 | ₩15,349 | ₩14,908 | ₩15,122 | +0.13% | 33.3만 |
|---|
| 2026.08.13 | ₩15,122 | ₩15,737 | ₩15,109 | ₩15,185 | +0.42% | 2.1만 |
|---|
| 2026.08.12 | ₩15,216 | ₩15,443 | ₩15,015 | ₩15,232 | +0.11% | 13.1만 |
|---|
| 2026.08.11 | ₩15,389 | ₩15,602 | ₩14,961 | ₩15,162 | -1.48% | 3.4만 |
|---|
| 2026.08.10 | ₩15,536 | ₩15,536 | ₩14,883 | ₩15,177 | -2.31% | 2.4만 |
|---|
| 2026.08.07 | ₩15,510 | ₩15,736 | ₩15,099 | ₩15,377 | -0.85% | 3.3만 |
|---|
| 2026.08.06 | ₩15,149 | ₩15,309 | ₩14,948 | ₩15,135 | -0.09% | 3.3만 |
|---|
| 2026.08.05 | ₩15,510 | ₩15,563 | ₩15,055 | ₩15,175 | -2.16% | 11만 |
|---|
| 2026.08.04 | ₩15,309 | ₩15,710 | ₩15,122 | ₩15,512 | +1.33% | 10.1만 |
|---|
| 2026.08.03 | ₩14,855 | ₩15,502 | ₩14,748 | ₩15,376 | +3.51% | 12.2만 |
|---|
| 2026.07.31 | ₩14,730 | ₩15,175 | ₩14,554 | ₩14,948 | +1.48% | 20만 |
|---|
| 2026.07.30 | ₩15,189 | ₩15,563 | ₩15,149 | ₩15,496 | +2.02% | 11.3만 |
|---|
| 2026.07.29 | ₩15,282 | ₩15,282 | ₩14,534 | ₩14,534 | -4.90% | 5.9만 |
|---|
| 2026.07.28 | ₩15,470 | ₩15,603 | ₩14,774 | ₩15,282 | -1.21% | 35.7만 |
|---|
| 2026.07.27 | ₩15,697 | ₩16,031 | ₩15,409 | ₩15,724 | +0.17% | 6.4만 |
|---|
| 2026.07.24 | ₩15,770 | ₩15,770 | ₩15,236 | ₩15,349 | -2.67% | 3.8만 |
|---|
| 2026.07.23 | ₩16,178 | ₩16,446 | ₩15,823 | ₩15,938 | -1.49% | 8.8만 |
|---|
| 2026.07.22 | ₩16,766 | ₩16,780 | ₩16,365 | ₩16,553 | -1.28% | 4.4만 |
|---|
| 2026.07.21 | ₩16,526 | ₩17,087 | ₩16,472 | ₩16,807 | +1.70% | 18.8만 |
|---|
| 2026.07.20 | ₩15,643 | ₩16,405 | ₩15,563 | ₩15,670 | +0.17% | 20.6만 |
|---|
| 2026.07.17 | ₩15,202 | ₩15,577 | ₩14,908 | ₩15,300 | +0.64% | 15.9만 |
|---|
| 2026.07.16 | ₩16,044 | ₩16,111 | ₩15,498 | ₩15,617 | -2.67% | 8.8만 |
|---|
| 2026.07.15 | ₩16,232 | ₩16,633 | ₩16,111 | ₩16,446 | +1.32% | 12.3만 |
|---|
| 2026.07.14 | ₩15,884 | ₩16,419 | ₩15,750 | ₩16,178 | +1.85% | 7.4만 |
|---|
| 2026.07.13 | ₩15,831 | ₩15,831 | ₩15,343 | ₩15,643 | -1.18% | 4.8만 |
|---|
| 2026.07.10 | ₩16,579 | ₩16,800 | ₩16,150 | ₩16,178 | -2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩16,118 | ₩16,379 | ₩16,044 | ₩16,258 | +0.87% | 2.6만 |
|---|
| 2026.07.08 | ₩15,871 | ₩16,031 | ₩15,463 | ₩15,979 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩16,023 | ₩16,539 | ₩15,978 | ₩16,165 | +0.88% | 1.8만 |
|---|
| 2026.07.06 | ₩16,299 | ₩16,745 | ₩16,218 | ₩16,633 | +2.05% | 1.3만 |
|---|
| 2026.07.02 | ₩16,272 | ₩16,980 | ₩15,911 | ₩16,272 | 0.00% | 4.4만 |
|---|
| 2026.07.01 | ₩15,042 | ₩16,205 | ₩15,042 | ₩15,683 | +4.27% | 12.9만 |
|---|
| 2026.06.30 | ₩15,496 | ₩15,496 | ₩14,814 | ₩15,189 | -1.98% | 21.9만 |
|---|
| 2026.06.29 | ₩15,590 | ₩16,044 | ₩15,062 | ₩15,897 | +1.97% | 20.3만 |
|---|
| 2026.06.26 | ₩14,988 | ₩15,595 | ₩14,988 | ₩15,443 | +3.03% | 14.3만 |
|---|
| 2026.06.25 | ₩16,272 | ₩16,272 | ₩15,202 | ₩15,256 | -6.24% | 27.9만 |
|---|
| 2026.06.24 | ₩17,087 | ₩17,087 | ₩15,884 | ₩15,911 | -6.89% | 4.9만 |
|---|
| 2026.06.23 | ₩17,475 | ₩17,649 | ₩17,168 | ₩17,221 | -1.45% | 5.5만 |
|---|
| 2026.06.22 | ₩18,331 | ₩19,106 | ₩17,729 | ₩17,970 | -1.97% | 8.4만 |
|---|
| 2026.06.18 | ₩18,237 | ₩18,264 | ₩17,555 | ₩18,037 | -1.10% | 2.1만 |
|---|
| 2026.06.17 | ₩18,304 | ₩19,093 | ₩18,251 | ₩18,251 | -0.29% | 3.4만 |
|---|
| 2026.06.16 | ₩18,932 | ₩18,932 | ₩18,296 | ₩18,545 | -2.05% | 3.6만 |
|---|
| 2026.06.15 | ₩19,066 | ₩19,374 | ₩18,785 | ₩19,026 | -0.21% | 13만 |
|---|
| 2026.06.12 | ₩17,636 | ₩18,531 | ₩17,514 | ₩17,783 | +0.83% | 5.2만 |
|---|
| 2026.06.11 | ₩17,208 | ₩17,729 | ₩16,753 | ₩17,716 | +2.95% | 4.3만 |
|---|
| 2026.06.10 | ₩17,194 | ₩17,649 | ₩16,780 | ₩16,887 | -1.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,649 | ₩17,823 | ₩16,553 | ₩17,194 | -2.58% | 5.7만 |
|---|
| 2026.06.08 | ₩17,101 | ₩17,930 | ₩17,101 | ₩17,716 | +3.60% | 6.5만 |
|---|
| 2026.06.05 | ₩17,382 | ₩17,382 | ₩15,884 | ₩16,352 | -5.92% | 6.3만 |
|---|
| 2026.06.04 | ₩17,475 | ₩18,137 | ₩17,382 | ₩17,595 | +0.69% | 16.6만 |
|---|
| 2026.06.03 | ₩18,358 | ₩18,478 | ₩17,555 | ₩17,555 | -4.37% | 6.5만 |
|---|
| 2026.06.02 | ₩18,986 | ₩19,501 | ₩18,371 | ₩18,491 | -2.61% | 6.1만 |
|---|
| 2026.06.01 | ₩19,548 | ₩19,975 | ₩19,249 | ₩19,761 | +1.09% | 2.8만 |
|---|
| 2026.05.29 | ₩19,314 | ₩19,922 | ₩19,007 | ₩19,842 | +2.73% | 5.4만 |
|---|
| 2026.05.28 | ₩18,879 | ₩19,614 | ₩18,759 | ₩19,481 | +3.19% | 6.2만 |
|---|
| 2026.05.27 | ₩19,427 | ₩19,588 | ₩19,050 | ₩19,414 | -0.07% | 13.4만 |
|---|
| 2026.05.26 | ₩19,467 | ₩20,056 | ₩19,334 | ₩19,400 | -0.34% | 9.2만 |
|---|
| 2026.05.22 | ₩19,868 | ₩20,216 | ₩19,292 | ₩19,360 | -2.56% | 22.8만 |
|---|
| 2026.05.21 | ₩19,868 | ₩20,223 | ₩19,441 | ₩20,015 | +0.74% | 19.1만 |
|---|
| 2026.05.20 | ₩19,654 | ₩19,761 | ₩19,334 | ₩19,628 | -0.14% | 10.2만 |
|---|
| 2026.05.19 | ₩19,293 | ₩19,708 | ₩18,973 | ₩19,380 | +0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩19,949 | ₩19,949 | ₩18,839 | ₩19,307 | -3.22% | 5.7만 |
|---|
| 2026.05.15 | ₩20,925 | ₩20,925 | ₩20,122 | ₩20,363 | -2.68% | 13.4만 |
|---|
| 2026.05.14 | ₩20,671 | ₩21,754 | ₩20,229 | ₩21,032 | +1.75% | 14.6만 |
|---|
| 2026.05.13 | ₩21,165 | ₩21,165 | ₩20,394 | ₩20,661 | -2.38% | 2.4만 |
|---|
| 2026.05.12 | ₩21,179 | ₩21,379 | ₩20,524 | ₩21,125 | -0.25% | 6.7만 |
|---|
| 2026.05.11 | ₩21,072 | ₩22,061 | ₩20,570 | ₩21,921 | +4.03% | 18.8만 |
|---|
| 2026.05.08 | ₩20,350 | ₩21,286 | ₩20,228 | ₩21,203 | +4.19% | 4만 |
|---|
| 2026.05.07 | ₩21,098 | ₩21,339 | ₩20,256 | ₩20,536 | -2.67% | 7.8만 |
|---|
| 2026.05.06 | ₩20,965 | ₩21,326 | ₩20,644 | ₩21,032 | +0.32% | 31.6만 |
|---|
| 2026.05.05 | ₩20,791 | ₩21,125 | ₩20,644 | ₩20,978 | +0.90% | 23.9만 |
|---|
| 2026.05.04 | ₩19,895 | ₩20,758 | ₩19,895 | ₩20,644 | +3.76% | 13.3만 |
|---|
| 2026.05.01 | ₩19,601 | ₩20,209 | ₩19,601 | ₩19,681 | +0.41% | 20.9만 |
|---|
| 2026.04.30 | ₩18,978 | ₩19,347 | ₩18,665 | ₩19,273 | +1.56% | 10.4만 |
|---|
| 2026.04.29 | ₩19,347 | ₩19,347 | ₩18,387 | ₩18,546 | -4.14% | 4.9만 |
|---|
| 2026.04.28 | ₩19,120 | ₩19,403 | ₩18,799 | ₩19,374 | +1.33% | 8.5만 |
|---|
| 2026.04.27 | ₩19,855 | ₩20,056 | ₩19,320 | ₩19,566 | -1.45% | 8.8만 |
|---|
| 2026.04.24 | ₩20,109 | ₩20,363 | ₩19,548 | ₩19,695 | -2.06% | 11.8만 |
|---|
| 2026.04.23 | ₩20,203 | ₩20,390 | ₩19,782 | ₩19,923 | -1.38% | 3.6만 |
|---|
| 2026.04.22 | ₩20,149 | ₩20,510 | ₩20,068 | ₩20,356 | +1.03% | 4.3만 |
|---|
| 2026.04.21 | ₩19,788 | ₩19,909 | ₩18,919 | ₩19,227 | -2.84% | 4.3만 |
|---|
| 2026.04.20 | ₩19,748 | ₩20,069 | ₩19,189 | ₩20,056 | +1.56% | 3.6만 |
|---|
| 2026.04.17 | ₩19,441 | ₩20,430 | ₩19,148 | ₩19,962 | +2.68% | 6.7만 |
|---|
| 2026.04.16 | ₩18,705 | ₩18,906 | ₩18,039 | ₩18,819 | +0.61% | 32.7만 |
|---|
| 2026.04.15 | ₩18,371 | ₩18,638 | ₩17,963 | ₩18,331 | -0.22% | 33.4만 |
|---|
| 2026.04.14 | ₩17,636 | ₩18,439 | ₩17,636 | ₩18,130 | +2.81% | 5.2만 |
|---|
| 2026.04.13 | ₩16,285 | ₩17,355 | ₩16,218 | ₩17,248 | +5.91% | 4만 |
|---|
| 2026.04.10 | ₩16,700 | ₩17,174 | ₩16,515 | ₩16,927 | +1.36% | 2.2만 |
|---|
| 2026.04.09 | ₩16,619 | ₩17,021 | ₩16,245 | ₩16,740 | +0.72% | 8.6만 |
|---|
| 2026.04.08 | ₩17,796 | ₩17,796 | ₩16,312 | ₩16,633 | -6.54% | 6.2만 |
|---|
| 2026.04.07 | ₩15,496 | ₩16,004 | ₩15,369 | ₩15,750 | +1.64% | 4.7만 |
|---|
| 2026.04.06 | ₩15,710 | ₩16,258 | ₩15,710 | ₩15,857 | +0.94% | 5.5만 |
|---|
| 2026.04.02 | ₩15,282 | ₩15,657 | ₩14,975 | ₩15,470 | +1.22% | 3만 |
|---|
| 2026.04.01 | ₩16,312 | ₩16,312 | ₩15,536 | ₩15,617 | -4.26% | 6.7만 |
|---|
| 2026.03.31 | ₩15,082 | ₩15,884 | ₩15,068 | ₩15,563 | +3.19% | 4.3만 |
|---|
| 2026.03.30 | ₩15,617 | ₩15,710 | ₩14,881 | ₩15,162 | -2.91% | 6.7만 |
|---|
| 2026.03.27 | ₩16,031 | ₩16,031 | ₩15,229 | ₩15,643 | -2.42% | 42.7만 |
|---|
| 2026.03.26 | ₩16,379 | ₩16,833 | ₩16,205 | ₩16,296 | -0.51% | 2.3만 |
|---|
| 2026.03.25 | ₩17,448 | ₩17,582 | ₩16,807 | ₩17,168 | -1.61% | 6.6만 |
|---|
| 2026.03.24 | ₩16,900 | ₩17,114 | ₩16,379 | ₩16,753 | -0.87% | 1.8만 |
|---|
| 2026.03.23 | ₩16,994 | ₩17,509 | ₩16,994 | ₩17,328 | +1.97% | 2.2만 |
|---|
| 2026.03.20 | ₩17,422 | ₩17,422 | ₩16,713 | ₩17,168 | -1.46% | 9.1천 |
|---|
| 2026.03.19 | ₩17,087 | ₩17,369 | ₩16,726 | ₩17,166 | +0.46% | 4.6만 |
|---|
| 2026.03.18 | ₩18,251 | ₩18,251 | ₩17,408 | ₩17,649 | -3.30% | 8.6만 |
|---|
| 2026.03.17 | ₩17,997 | ₩18,892 | ₩17,970 | ₩18,237 | +1.34% | 16.6만 |
|---|
| 2026.03.16 | ₩18,063 | ₩18,652 | ₩17,956 | ₩18,351 | +1.59% | 3.2만 |
|---|
| 2026.03.13 | ₩18,237 | ₩18,304 | ₩17,579 | ₩17,595 | -3.52% | 6.8만 |
|---|
| 2026.03.12 | ₩17,515 | ₩17,515 | ₩16,736 | ₩17,125 | -2.23% | 11.9만 |
|---|
| 2026.03.11 | ₩17,569 | ₩17,693 | ₩17,046 | ₩17,517 | -0.30% | 2.5만 |
|---|
| 2026.03.10 | ₩18,010 | ₩18,010 | ₩16,713 | ₩17,288 | -4.01% | 3.5만 |
|---|
| 2026.03.09 | ₩16,914 | ₩17,448 | ₩16,811 | ₩17,408 | +2.92% | 3만 |
|---|
| 2026.03.06 | ₩16,967 | ₩17,502 | ₩16,713 | ₩16,880 | -0.51% | 2.7만 |
|---|
| 2026.03.05 | ₩18,277 | ₩18,384 | ₩17,368 | ₩17,916 | -1.98% | 13.4만 |
|---|
| 2026.03.04 | ₩17,408 | ₩18,678 | ₩17,408 | ₩18,077 | +3.84% | 5.4만 |
|---|
| 2026.03.03 | ₩16,432 | ₩16,940 | ₩16,225 | ₩16,927 | +3.01% | 2.7만 |
|---|
| 2026.03.02 | ₩16,085 | ₩17,756 | ₩16,085 | ₩17,034 | +5.90% | 3만 |
|---|
| 2026.02.27 | ₩16,839 | ₩16,904 | ₩16,285 | ₩16,526 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩17,221 | ₩17,595 | ₩16,833 | ₩17,422 | +1.16% | 7.3만 |
|---|
| 2026.02.25 | ₩16,756 | ₩17,809 | ₩16,756 | ₩17,448 | +4.13% | 6.3만 |
|---|
| 2026.02.24 | ₩15,911 | ₩16,432 | ₩15,581 | ₩16,258 | +2.18% | 4.6만 |
|---|
| 2026.02.23 | ₩16,379 | ₩16,472 | ₩15,978 | ₩16,232 | -0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩16,995 | ₩17,234 | ₩16,539 | ₩16,713 | -1.66% | 7만 |
|---|
| 2026.02.19 | ₩16,419 | ₩16,900 | ₩16,111 | ₩16,887 | +2.85% | 9.1만 |
|---|
| 2026.02.18 | ₩16,700 | ₩17,101 | ₩16,430 | ₩16,566 | -0.80% | 3.1만 |
|---|
| 2026.02.17 | ₩16,833 | ₩17,113 | ₩16,430 | ₩16,700 | -0.79% | 14.1만 |
|---|
| 2026.02.13 | ₩16,553 | ₩17,462 | ₩16,272 | ₩17,355 | +4.85% | 15.5만 |
|---|
| 2026.02.12 | ₩16,980 | ₩16,980 | ₩15,817 | ₩16,125 | -5.04% | 4.8만 |
|---|
| 2026.02.11 | ₩17,114 | ₩17,221 | ₩16,165 | ₩16,619 | -2.89% | 7.2만 |
|---|
| 2026.02.10 | ₩17,716 | ₩17,983 | ₩17,234 | ₩17,395 | -1.81% | 17.7만 |
|---|
| 2026.02.09 | ₩16,914 | ₩18,050 | ₩16,593 | ₩18,050 | +6.72% | 15.1만 |
|---|
| 2026.02.06 | ₩15,911 | ₩17,649 | ₩15,911 | ₩17,368 | +9.16% | 40만 |
|---|
| 2026.02.05 | ₩16,138 | ₩16,753 | ₩14,366 | ₩14,587 | -9.61% | 18.2만 |
|---|
| 2026.02.04 | ₩18,438 | ₩18,438 | ₩16,660 | ₩17,569 | -4.71% | 18.6만 |
|---|
| 2026.02.03 | ₩19,601 | ₩19,601 | ₩17,633 | ₩18,197 | -7.16% | 8.6만 |
|---|
| 2026.02.02 | ₩19,695 | ₩19,975 | ₩19,026 | ₩19,459 | -1.19% | 8.7만 |
|---|
| 2026.01.30 | ₩20,296 | ₩20,711 | ₩19,909 | ₩20,403 | +0.53% | 9만 |
|---|
| 2026.01.29 | ₩22,208 | ₩22,208 | ₩20,229 | ₩20,510 | -7.65% | 6.2만 |
|---|
| 2026.01.28 | ₩22,542 | ₩22,851 | ₩22,111 | ₩22,315 | -1.01% | 7.3만 |
|---|
| 2026.01.27 | ₩21,927 | ₩22,730 | ₩21,847 | ₩22,529 | +2.74% | 5.8만 |
|---|
| 2026.01.26 | ₩22,088 | ₩22,502 | ₩21,807 | ₩21,820 | -1.21% | 7.3만 |
|---|
| 2026.01.23 | ₩22,061 | ₩23,144 | ₩21,895 | ₩22,556 | +2.24% | 3.3만 |
|---|
| 2026.01.22 | ₩23,412 | ₩23,412 | ₩22,107 | ₩22,449 | -4.11% | 6.8만 |
|---|
| 2026.01.21 | ₩22,542 | ₩23,112 | ₩21,850 | ₩22,863 | +1.42% | 15.2만 |
|---|
| 2026.01.20 | ₩22,716 | ₩23,211 | ₩22,402 | ₩22,542 | -0.77% | 17.2만 |
|---|
| 2026.01.16 | ₩24,401 | ₩24,735 | ₩23,798 | ₩24,388 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩25,016 | ₩25,016 | ₩24,067 | ₩24,321 | -2.78% | 2.5만 |
|---|
| 2026.01.14 | ₩23,906 | ₩24,976 | ₩23,880 | ₩24,708 | +3.36% | 7.8만 |
|---|
| 2026.01.13 | ₩23,037 | ₩23,706 | ₩22,756 | ₩23,625 | +2.55% | 5.1만 |
|---|
| 2026.01.12 | ₩21,820 | ₩23,064 | ₩21,820 | ₩22,930 | +5.09% | 4만 |
|---|
| 2026.01.09 | ₩22,917 | ₩22,917 | ₩21,839 | ₩22,075 | -3.68% | 5만 |
|---|
| 2026.01.08 | ₩22,155 | ₩22,944 | ₩21,867 | ₩22,489 | +1.51% | 20만 |
|---|
| 2026.01.07 | ₩22,730 | ₩23,031 | ₩22,141 | ₩22,476 | -1.12% | 28.2만 |
|---|
| 2026.01.06 | ₩23,331 | ₩23,331 | ₩21,942 | ₩22,663 | -2.87% | 16.4만 |
|---|
| 2026.01.05 | ₩22,208 | ₩22,946 | ₩21,820 | ₩22,837 | +2.83% | 11.2만 |
|---|
| 2026.01.02 | ₩20,443 | ₩21,339 | ₩20,270 | ₩21,045 | +2.94% | 11.1만 |
|---|
| 2025.12.31 | ₩20,898 | ₩20,898 | ₩20,056 | ₩20,069 | -3.97% | 4.7만 |
|---|
| 2025.12.30 | ₩20,911 | ₩20,978 | ₩20,356 | ₩20,483 | -2.05% | 12만 |
|---|
| 2025.12.29 | ₩21,045 | ₩21,419 | ₩20,562 | ₩20,791 | -1.21% | 13.6만 |
|---|
| 2025.12.26 | ₩21,433 | ₩21,593 | ₩20,731 | ₩20,911 | -2.43% | 8.5만 |
|---|
| 2025.12.24 | ₩21,286 | ₩21,500 | ₩20,978 | ₩21,433 | +0.69% | 5.7만 |
|---|
| 2025.12.23 | ₩21,847 | ₩21,847 | ₩21,152 | ₩21,500 | -1.59% | 9.4만 |
|---|
| 2025.12.22 | ₩22,075 | ₩22,476 | ₩21,553 | ₩21,861 | -0.97% | 11.4만 |
|---|
| 2025.12.19 | ₩20,965 | ₩21,754 | ₩20,965 | ₩21,540 | +2.74% | 6.3만 |
|---|
| 2025.12.18 | ₩21,339 | ₩21,660 | ₩20,395 | ₩20,537 | -3.76% | 4.4만 |
|---|
| 2025.12.17 | ₩21,433 | ₩21,914 | ₩20,550 | ₩20,550 | -4.12% | 4.7만 |
|---|
| 2025.12.16 | ₩20,938 | ₩21,553 | ₩20,898 | ₩21,393 | +2.17% | 3.3만 |
|---|
| 2025.12.15 | ₩22,863 | ₩22,877 | ₩20,951 | ₩21,072 | -7.84% | 29.5만 |
|---|
| 2025.12.12 | ₩23,117 | ₩23,889 | ₩22,382 | ₩22,770 | -1.50% | 19.5만 |
|---|
| 2025.12.11 | ₩23,585 | ₩23,585 | ₩22,583 | ₩23,465 | -0.51% | 16.3만 |
|---|
| 2025.12.10 | ₩24,027 | ₩24,468 | ₩23,706 | ₩24,227 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩23,438 | ₩24,735 | ₩23,077 | ₩24,027 | +2.51% | 4만 |
|---|
| 2025.12.08 | ₩23,478 | ₩23,478 | ₩22,609 | ₩23,010 | -1.99% | 2.9만 |
|---|
| 2025.12.05 | ₩22,756 | ₩23,452 | ₩22,128 | ₩22,542 | -0.94% | 5.4만 |
|---|
| 2025.12.04 | ₩23,666 | ₩23,793 | ₩23,065 | ₩23,572 | -0.40% | 3.5만 |
|---|
| 2025.12.03 | ₩22,730 | ₩23,498 | ₩22,636 | ₩23,385 | +2.88% | 12.4만 |
|---|
| 2025.12.02 | ₩22,235 | ₩23,184 | ₩22,175 | ₩22,743 | +2.29% | 6.1만 |
|---|
| 2025.12.01 | ₩21,326 | ₩22,155 | ₩21,032 | ₩21,566 | +1.13% | 7.6만 |
|---|
| 2025.11.28 | ₩23,291 | ₩23,291 | ₩22,596 | ₩22,596 | -2.99% | 2.4만 |
|---|
| 2025.11.26 | ₩21,620 | ₩22,436 | ₩21,312 | ₩22,409 | +3.65% | 14.9만 |
|---|
| 2025.11.25 | ₩20,657 | ₩21,326 | ₩20,550 | ₩21,219 | +2.72% | 5.3만 |
|---|
| 2025.11.24 | ₩20,443 | ₩21,580 | ₩20,141 | ₩21,580 | +5.56% | 19.7만 |
|---|
| 2025.11.21 | ₩19,895 | ₩20,564 | ₩19,284 | ₩19,949 | +0.27% | 26.6만 |
|---|
| 2025.11.20 | ₩21,941 | ₩22,465 | ₩20,189 | ₩20,537 | -6.40% | 5.9만 |
|---|
| 2025.11.19 | ₩21,780 | ₩22,101 | ₩20,871 | ₩21,205 | -2.64% | 5.7만 |
|---|
| 2025.11.18 | ₩21,259 | ₩22,663 | ₩21,205 | ₩22,061 | +3.77% | 4.8만 |
|---|
| 2025.11.17 | ₩22,061 | ₩22,970 | ₩21,340 | ₩21,553 | -2.30% | 7.8만 |
|---|
| 2025.11.14 | ₩22,034 | ₩23,719 | ₩22,034 | ₩22,730 | +3.16% | 6.9만 |
|---|
| 2025.11.13 | ₩24,561 | ₩24,869 | ₩22,997 | ₩23,251 | -5.33% | 17.2만 |
|---|
| 2025.11.12 | ₩25,885 | ₩26,019 | ₩24,869 | ₩25,257 | -2.43% | 18만 |
|---|
| 2025.11.11 | ₩26,032 | ₩26,072 | ₩25,390 | ₩25,484 | -2.11% | 13.2만 |
|---|
| 2025.11.10 | ₩26,647 | ₩26,968 | ₩26,046 | ₩26,420 | -0.85% | 3.6만 |
|---|
| 2025.11.07 | ₩24,441 | ₩26,210 | ₩24,334 | ₩26,040 | +6.54% | 6.5만 |
|---|
| 2025.11.06 | ₩27,048 | ₩27,182 | ₩25,457 | ₩25,725 | -4.89% | 25.8만 |
|---|
| 2025.11.05 | ₩26,487 | ₩27,933 | ₩26,072 | ₩27,342 | +3.23% | 14.3만 |
|---|
| 2025.11.04 | ₩27,449 | ₩28,274 | ₩26,103 | ₩26,487 | -3.51% | 26.3만 |
|---|
| 2025.11.03 | ₩28,760 | ₩29,000 | ₩27,971 | ₩28,185 | -2.00% | 14.3만 |
|---|
| 2025.10.31 | ₩28,746 | ₩29,241 | ₩28,452 | ₩28,827 | +0.28% | 5만 |
|---|
| 2025.10.30 | ₩28,813 | ₩28,813 | ₩27,543 | ₩27,663 | -3.99% | 12.9만 |
|---|
| 2025.10.29 | ₩29,709 | ₩29,709 | ₩28,907 | ₩29,081 | -2.12% | 5.3만 |
|---|
| 2025.10.28 | ₩30,591 | ₩30,752 | ₩29,682 | ₩29,682 | -2.97% | 4.6만 |
|---|
| 2025.10.27 | ₩30,698 | ₩30,846 | ₩30,137 | ₩30,765 | +0.22% | 5.2만 |
|---|
| 2025.10.24 | ₩29,402 | ₩29,789 | ₩28,853 | ₩29,696 | +1.00% | 4만 |
|---|
| 2025.10.23 | ₩27,824 | ₩29,534 | ₩27,742 | ₩28,265 | +1.59% | 4만 |
|---|
| 2025.10.22 | ₩28,746 | ₩28,746 | ₩27,088 | ₩27,690 | -3.67% | 5.9만 |
|---|
| 2025.10.21 | ₩29,736 | ₩29,924 | ₩28,492 | ₩29,415 | -1.08% | 4.5만 |
|---|
| 2025.10.20 | ₩29,455 | ₩30,257 | ₩29,027 | ₩29,361 | -0.32% | 4.1만 |
|---|
| 2025.10.17 | ₩27,476 | ₩28,494 | ₩27,302 | ₩28,332 | +3.11% | 5.9만 |
|---|
| 2025.10.16 | ₩29,656 | ₩29,856 | ₩28,479 | ₩28,479 | -3.97% | 7.8만 |
|---|
| 2025.10.15 | ₩30,725 | ₩30,725 | ₩29,482 | ₩29,789 | -3.05% | 4.9만 |
|---|
| 2025.10.14 | ₩30,083 | ₩30,844 | ₩28,749 | ₩30,097 | +0.04% | 4.9만 |
|---|
| 2025.10.13 | ₩30,551 | ₩31,093 | ₩30,201 | ₩30,979 | +1.40% | 5.4만 |
|---|
| 2025.10.10 | ₩32,156 | ₩32,979 | ₩30,217 | ₩30,418 | -5.41% | 6.2만 |
|---|