시장 데이터를 불러오는 중
전체 종목
State Street Galaxy Digital Asset Ecosystem ETF 과거 주가
State Street Galaxy Digital Asset Ecosystem ETF · DECO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Galaxy Digital Asset Ecosystem ETF · DECO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,699 | ₩91,699 | ₩91,699 | ₩91,699 | 0.00% | 100 |
| 2026.10.08 | ₩91,386 | ₩91,386 | ₩91,386 | ₩91,386 | 0.00% | 300 |
| 2026.10.07 | ₩95,265 | ₩95,265 | ₩95,265 | ₩95,265 | 0.00% | 100 |
| 2026.10.06 | ₩98,869 | ₩98,869 | ₩98,151 | ₩98,151 | -0.73% | 500 |
| 2026.10.05 | ₩97,346 | ₩97,971 | ₩97,346 | ₩97,971 | +0.64% | 500 |
| 2026.10.02 | ₩99,364 | ₩99,364 | ₩98,602 | ₩98,838 | -0.53% | 600 |
| 2026.10.01 | ₩95,702 | ₩97,085 | ₩95,702 | ₩97,085 | +1.45% | 600 |
| 2026.09.30 | ₩97,912 | ₩97,912 | ₩97,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,912 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩99,694 | ₩99,694 | ₩99,694 | ₩99,694 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩99,823 | ₩99,823 | ₩99,823 | ₩99,823 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩103,106 | ₩103,106 | ₩103,106 | ₩103,106 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩104,843 | ₩105,351 | ₩104,606 | ₩104,606 | -0.23% | 600 |
|---|
| 2026.09.23 | ₩107,289 | ₩107,436 | ₩106,036 | ₩106,036 | -1.17% | 2천 |
|---|
| 2026.09.22 | ₩107,703 | ₩107,782 | ₩107,703 | ₩107,782 | +0.07% | 400 |
|---|
| 2026.09.21 | ₩106,464 | ₩106,464 | ₩106,464 | ₩106,464 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩101,475 | ₩104,716 | ₩101,475 | ₩104,716 | +3.19% | 1.1천 |
|---|
| 2026.09.17 | ₩99,778 | ₩99,778 | ₩99,676 | ₩99,676 | -0.10% | 600 |
|---|
| 2026.09.16 | ₩96,290 | ₩96,290 | ₩94,325 | ₩95,753 | -0.56% | 800 |
|---|
| 2026.09.15 | ₩93,805 | ₩93,805 | ₩93,805 | ₩93,805 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩96,263 | ₩96,438 | ₩96,263 | ₩96,438 | +0.18% | 300 |
|---|
| 2026.09.11 | ₩98,989 | ₩99,070 | ₩98,989 | ₩99,015 | +0.03% | 400 |
|---|
| 2026.09.10 | ₩97,473 | ₩97,775 | ₩96,701 | ₩96,701 | -0.79% | 600 |
|---|
| 2026.09.09 | ₩102,531 | ₩102,531 | ₩100,272 | ₩100,291 | -2.18% | 1.6천 |
|---|
| 2026.09.08 | ₩100,954 | ₩103,707 | ₩100,954 | ₩102,121 | +1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩99,976 | ₩99,976 | ₩99,976 | ₩99,976 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩98,401 | ₩98,528 | ₩98,335 | ₩98,528 | +0.13% | 500 |
|---|
| 2026.09.02 | ₩90,944 | ₩92,321 | ₩90,944 | ₩92,321 | +1.51% | 500 |
|---|
| 2026.09.01 | ₩90,909 | ₩90,909 | ₩90,909 | ₩90,909 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩93,791 | ₩94,151 | ₩92,601 | ₩94,151 | +0.38% | 2.1천 |
|---|
| 2026.08.28 | ₩98,588 | ₩98,588 | ₩93,696 | ₩93,696 | -4.96% | 400 |
|---|
| 2026.08.27 | ₩100,065 | ₩100,065 | ₩99,561 | ₩99,561 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩96,664 | ₩96,664 | ₩96,198 | ₩96,198 | -0.48% | 500 |
|---|
| 2026.08.25 | ₩98,238 | ₩98,238 | ₩98,238 | ₩98,238 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩94,793 | ₩94,793 | ₩94,241 | ₩94,241 | -0.58% | 600 |
|---|
| 2026.08.21 | ₩99,644 | ₩99,644 | ₩95,360 | ₩95,360 | -4.30% | 400 |
|---|
| 2026.08.20 | ₩95,702 | ₩96,823 | ₩95,501 | ₩96,823 | +1.17% | 700 |
|---|
| 2026.08.19 | ₩93,550 | ₩94,363 | ₩91,479 | ₩94,363 | +0.87% | 1.5천 |
|---|
| 2026.08.18 | ₩94,230 | ₩94,230 | ₩94,230 | ₩94,230 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩99,898 | ₩100,185 | ₩99,277 | ₩100,185 | +0.29% | 800 |
|---|
| 2026.08.14 | ₩97,093 | ₩98,134 | ₩97,093 | ₩98,134 | +1.07% | 700 |
|---|
| 2026.08.13 | ₩97,533 | ₩97,533 | ₩96,856 | ₩96,856 | -0.69% | 300 |
|---|
| 2026.08.12 | ₩99,851 | ₩99,851 | ₩98,830 | ₩98,830 | -1.02% | 500 |
|---|
| 2026.08.11 | ₩97,960 | ₩98,228 | ₩96,163 | ₩96,494 | -1.50% | 2.5천 |
|---|
| 2026.08.10 | ₩95,765 | ₩95,765 | ₩95,765 | ₩95,765 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩101,355 | ₩101,355 | ₩98,302 | ₩98,302 | -3.01% | 500 |
|---|
| 2026.08.06 | ₩99,497 | ₩99,497 | ₩98,645 | ₩98,645 | -0.86% | 1.2천 |
|---|
| 2026.08.05 | ₩104,095 | ₩104,095 | ₩100,927 | ₩100,927 | -3.04% | 1.3천 |
|---|
| 2026.08.04 | ₩100,647 | ₩102,987 | ₩100,647 | ₩102,987 | +2.33% | 500 |
|---|
| 2026.08.03 | ₩101,709 | ₩102,824 | ₩101,709 | ₩102,598 | +0.87% | 1.5천 |
|---|
| 2026.07.31 | ₩98,816 | ₩98,949 | ₩97,928 | ₩97,928 | -0.90% | 1.3천 |
|---|
| 2026.07.30 | ₩98,107 | ₩100,018 | ₩98,107 | ₩99,674 | +1.60% | 1.6천 |
|---|
| 2026.07.29 | ₩90,343 | ₩90,490 | ₩87,777 | ₩87,777 | -2.84% | 1.2천 |
|---|
| 2026.07.28 | ₩95,173 | ₩95,173 | ₩95,173 | ₩95,173 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩101,288 | ₩101,288 | ₩96,827 | ₩98,091 | -3.16% | 1.4천 |
|---|
| 2026.07.24 | ₩101,074 | ₩101,649 | ₩100,235 | ₩100,235 | -0.83% | 800 |
|---|
| 2026.07.23 | ₩105,819 | ₩105,819 | ₩105,364 | ₩105,496 | -0.30% | 700 |
|---|
| 2026.07.22 | ₩105,124 | ₩105,364 | ₩104,415 | ₩105,158 | +0.03% | 1.3천 |
|---|
| 2026.07.21 | ₩104,002 | ₩104,002 | ₩104,002 | ₩104,002 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩99,938 | ₩101,088 | ₩99,938 | ₩100,397 | +0.46% | 2.4천 |
|---|
| 2026.07.17 | ₩97,519 | ₩99,016 | ₩97,506 | ₩97,757 | +0.24% | 900 |
|---|
| 2026.07.16 | ₩99,210 | ₩99,217 | ₩98,375 | ₩98,723 | -0.49% | 1.7천 |
|---|
| 2026.07.15 | ₩103,480 | ₩103,480 | ₩102,425 | ₩102,425 | -1.02% | 400 |
|---|
| 2026.07.14 | ₩102,058 | ₩102,058 | ₩102,058 | ₩102,058 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩99,497 | ₩100,099 | ₩99,444 | ₩100,056 | +0.56% | 2천 |
|---|
| 2026.07.10 | ₩103,867 | ₩103,867 | ₩101,542 | ₩102,075 | -1.73% | 900 |
|---|
| 2026.07.09 | ₩104,068 | ₩104,068 | ₩103,333 | ₩103,488 | -0.56% | 1.4천 |
|---|
| 2026.07.08 | ₩100,593 | ₩101,202 | ₩100,593 | ₩101,202 | +0.61% | 600 |
|---|
| 2026.07.07 | ₩102,397 | ₩102,703 | ₩100,921 | ₩100,921 | -1.44% | 1.1천 |
|---|
| 2026.07.06 | ₩104,348 | ₩105,578 | ₩103,954 | ₩104,322 | -0.03% | 2.7천 |
|---|
| 2026.07.02 | ₩101,729 | ₩101,729 | ₩100,967 | ₩101,514 | -0.21% | 800 |
|---|
| 2026.07.01 | ₩103,961 | ₩105,378 | ₩103,961 | ₩104,693 | +0.70% | 3.4천 |
|---|
| 2026.06.30 | ₩106,086 | ₩107,168 | ₩106,086 | ₩107,168 | +1.02% | 1.7천 |
|---|
| 2026.06.29 | ₩107,182 | ₩107,182 | ₩106,820 | ₩106,820 | -0.34% | 1.2천 |
|---|
| 2026.06.26 | ₩105,204 | ₩106,874 | ₩105,204 | ₩106,874 | +1.59% | 300 |
|---|
| 2026.06.25 | ₩104,348 | ₩105,861 | ₩104,336 | ₩105,861 | +1.45% | 1.6천 |
|---|
| 2026.06.24 | ₩106,260 | ₩106,540 | ₩105,765 | ₩105,816 | -0.42% | 1천 |
|---|
| 2026.06.23 | ₩109,614 | ₩109,614 | ₩108,692 | ₩108,906 | -0.65% | 1.2천 |
|---|
| 2026.06.22 | ₩113,182 | ₩113,256 | ₩110,848 | ₩110,848 | -2.06% | 2.1천 |
|---|
| 2026.06.18 | ₩110,440 | ₩110,440 | ₩110,440 | ₩110,440 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩108,825 | ₩109,547 | ₩108,102 | ₩108,102 | -0.66% | 2.6천 |
|---|
| 2026.06.16 | ₩109,534 | ₩109,534 | ₩107,931 | ₩107,931 | -1.46% | 1.1천 |
|---|
| 2026.06.15 | ₩108,470 | ₩108,638 | ₩107,676 | ₩107,811 | -0.61% | 4.1천 |
|---|
| 2026.06.12 | ₩106,554 | ₩106,554 | ₩104,856 | ₩105,041 | -1.42% | 3천 |
|---|
| 2026.06.11 | ₩99,430 | ₩103,990 | ₩99,430 | ₩103,990 | +4.59% | 6.4천 |
|---|
| 2026.06.10 | ₩99,123 | ₩102,999 | ₩98,642 | ₩98,780 | -0.35% | 2.3천 |
|---|
| 2026.06.09 | ₩105,712 | ₩105,712 | ₩97,787 | ₩101,237 | -4.23% | 2.3천 |
|---|
| 2026.06.08 | ₩102,838 | ₩102,838 | ₩102,678 | ₩102,707 | -0.13% | 1.3천 |
|---|
| 2026.06.05 | ₩102,705 | ₩102,705 | ₩99,163 | ₩99,782 | -2.85% | 2.9천 |
|---|
| 2026.06.04 | ₩105,872 | ₩107,182 | ₩105,872 | ₩107,182 | +1.24% | 700 |
|---|
| 2026.06.03 | ₩109,427 | ₩109,427 | ₩106,928 | ₩109,042 | -0.35% | 6천 |
|---|
| 2026.06.02 | ₩109,629 | ₩109,629 | ₩108,688 | ₩109,035 | -0.54% | 1.8천 |
|---|
| 2026.06.01 | ₩105,458 | ₩109,921 | ₩105,311 | ₩109,399 | +3.74% | 4.4천 |
|---|
| 2026.05.29 | ₩103,206 | ₩105,369 | ₩103,132 | ₩105,369 | +2.10% | 1.1천 |
|---|
| 2026.05.28 | ₩100,687 | ₩103,560 | ₩100,687 | ₩103,031 | +2.33% | 1.1천 |
|---|
| 2026.05.27 | ₩98,749 | ₩101,284 | ₩98,622 | ₩101,284 | +2.57% | 1.5천 |
|---|
| 2026.05.26 | ₩96,437 | ₩99,176 | ₩96,437 | ₩99,176 | +2.84% | 1.1천 |
|---|
| 2026.05.22 | ₩95,207 | ₩95,728 | ₩94,740 | ₩94,975 | -0.24% | 900 |
|---|
| 2026.05.21 | ₩94,397 | ₩94,397 | ₩94,397 | ₩94,397 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩91,532 | ₩91,586 | ₩91,320 | ₩91,320 | -0.23% | 700 |
|---|
| 2026.05.19 | ₩88,925 | ₩88,966 | ₩88,803 | ₩88,803 | -0.14% | 4.7천 |
|---|
| 2026.05.18 | ₩90,516 | ₩90,516 | ₩89,288 | ₩89,288 | -1.36% | 800 |
|---|
| 2026.05.15 | ₩91,054 | ₩91,054 | ₩91,054 | ₩91,054 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩91,251 | ₩94,051 | ₩91,251 | ₩94,051 | +3.07% | 1.3천 |
|---|
| 2026.05.13 | ₩91,713 | ₩91,713 | ₩91,269 | ₩91,269 | -0.48% | 400 |
|---|
| 2026.05.12 | ₩89,367 | ₩89,546 | ₩87,015 | ₩89,546 | +0.20% | 1.3천 |
|---|
| 2026.05.11 | ₩91,011 | ₩91,612 | ₩91,011 | ₩91,223 | +0.23% | 1.1천 |
|---|
| 2026.05.08 | ₩87,122 | ₩89,347 | ₩87,122 | ₩88,919 | +2.06% | 700 |
|---|
| 2026.05.07 | ₩86,140 | ₩87,718 | ₩86,140 | ₩87,718 | +1.83% | 500 |
|---|
| 2026.05.06 | ₩85,772 | ₩88,338 | ₩85,772 | ₩88,338 | +2.99% | 1.1천 |
|---|
| 2026.05.05 | ₩82,678 | ₩82,678 | ₩82,678 | ₩82,678 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩78,168 | ₩78,168 | ₩78,168 | ₩78,168 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩77,219 | ₩77,219 | ₩76,250 | ₩76,336 | -1.14% | 700 |
|---|
| 2026.04.30 | ₩74,962 | ₩75,479 | ₩74,962 | ₩75,479 | +0.69% | 200 |
|---|
| 2026.04.29 | ₩71,933 | ₩72,623 | ₩71,933 | ₩72,623 | +0.96% | 300 |
|---|
| 2026.04.28 | ₩74,092 | ₩74,092 | ₩72,809 | ₩73,814 | -0.38% | 2천 |
|---|
| 2026.04.27 | ₩77,874 | ₩77,874 | ₩76,136 | ₩76,913 | -1.23% | 3.2천 |
|---|
| 2026.04.24 | ₩78,342 | ₩78,342 | ₩77,276 | ₩77,276 | -1.36% | 600 |
|---|
| 2026.04.23 | ₩77,259 | ₩77,713 | ₩76,205 | ₩76,205 | -1.36% | 600 |
|---|
| 2026.04.22 | ₩76,324 | ₩77,112 | ₩76,163 | ₩77,100 | +1.02% | 6.9천 |
|---|
| 2026.04.21 | ₩75,689 | ₩75,689 | ₩73,734 | ₩73,734 | -2.58% | 1.3천 |
|---|
| 2026.04.20 | ₩75,587 | ₩75,587 | ₩75,587 | ₩75,587 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩75,431 | ₩75,431 | ₩75,431 | ₩75,431 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩72,205 | ₩72,205 | ₩72,205 | ₩72,205 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩72,981 | ₩72,981 | ₩72,981 | ₩72,981 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩72,942 | ₩73,096 | ₩72,902 | ₩73,096 | +0.21% | 600 |
|---|
| 2026.04.13 | ₩69,696 | ₩69,696 | ₩69,696 | ₩69,696 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩67,463 | ₩67,651 | ₩66,661 | ₩66,819 | -0.95% | 4천 |
|---|
| 2026.04.09 | ₩66,795 | ₩66,795 | ₩66,764 | ₩66,764 | -0.05% | 400 |
|---|
| 2026.04.08 | ₩65,854 | ₩65,854 | ₩65,854 | ₩65,854 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩61,660 | ₩61,660 | ₩61,660 | ₩61,660 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩60,701 | ₩60,821 | ₩60,367 | ₩60,484 | -0.36% | 4.7천 |
|---|
| 2026.04.02 | ₩59,279 | ₩59,279 | ₩59,279 | ₩59,279 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩58,933 | ₩58,933 | ₩58,933 | ₩58,933 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩56,492 | ₩58,357 | ₩56,491 | ₩58,357 | +3.30% | 1.5천 |
|---|
| 2026.03.30 | ₩55,742 | ₩55,821 | ₩55,710 | ₩55,710 | -0.06% | 1.8천 |
|---|
| 2026.03.27 | ₩58,282 | ₩58,346 | ₩58,175 | ₩58,346 | +0.11% | 600 |
|---|
| 2026.03.26 | ₩61,476 | ₩61,476 | ₩60,908 | ₩60,908 | -0.92% | 300 |
|---|
| 2026.03.25 | ₩64,574 | ₩64,574 | ₩64,574 | ₩64,574 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩63,587 | ₩63,587 | ₩63,237 | ₩63,237 | -0.55% | 1천 |
|---|
| 2026.03.23 | ₩64,389 | ₩64,389 | ₩64,214 | ₩64,214 | -0.27% | 600 |
|---|
| 2026.03.20 | ₩61,996 | ₩61,996 | ₩61,996 | ₩61,996 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩62,652 | ₩64,274 | ₩62,652 | ₩64,274 | +2.59% | 200 |
|---|
| 2026.03.18 | ₩63,982 | ₩63,982 | ₩63,982 | ₩63,982 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩65,432 | ₩65,432 | ₩65,144 | ₩65,144 | -0.44% | 200 |
|---|
| 2026.03.16 | ₩65,271 | ₩65,271 | ₩64,651 | ₩64,651 | -0.95% | 2.7천 |
|---|
| 2026.03.13 | ₩63,347 | ₩63,347 | ₩63,097 | ₩63,097 | -0.39% | 200 |
|---|
| 2026.03.12 | ₩62,892 | ₩63,212 | ₩62,679 | ₩63,212 | +0.51% | 1천 |
|---|
| 2026.03.11 | ₩65,164 | ₩65,164 | ₩64,068 | ₩64,396 | -1.18% | 400 |
|---|
| 2026.03.10 | ₩64,123 | ₩64,123 | ₩63,253 | ₩63,253 | -1.36% | 1.1천 |
|---|
| 2026.03.09 | ₩60,754 | ₩63,316 | ₩60,754 | ₩63,316 | +4.22% | 700 |
|---|
| 2026.03.06 | ₩62,538 | ₩62,585 | ₩61,612 | ₩61,612 | -1.48% | 700 |
|---|
| 2026.03.05 | ₩63,602 | ₩64,960 | ₩63,602 | ₩64,960 | +2.13% | 1천 |
|---|
| 2026.03.04 | ₩66,287 | ₩66,326 | ₩66,287 | ₩66,326 | +0.06% | 500 |
|---|
| 2026.03.03 | ₩63,138 | ₩63,138 | ₩63,138 | ₩63,138 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩64,162 | ₩66,489 | ₩64,162 | ₩66,124 | +3.06% | 7.6천 |
|---|
| 2026.02.27 | ₩66,270 | ₩66,270 | ₩64,618 | ₩65,866 | -0.61% | 1.8천 |
|---|
| 2026.02.26 | ₩66,969 | ₩68,218 | ₩66,922 | ₩68,218 | +1.87% | 700 |
|---|
| 2026.02.25 | ₩68,078 | ₩68,333 | ₩67,857 | ₩68,333 | +0.37% | 1.8천 |
|---|
| 2026.02.24 | ₩64,643 | ₩67,156 | ₩64,643 | ₩67,106 | +3.81% | 2.3천 |
|---|
| 2026.02.23 | ₩64,952 | ₩64,952 | ₩64,270 | ₩64,459 | -0.76% | 3.5천 |
|---|
| 2026.02.20 | ₩67,182 | ₩67,557 | ₩65,804 | ₩65,804 | -2.05% | 2천 |
|---|
| 2026.02.19 | ₩66,819 | ₩66,819 | ₩66,819 | ₩66,819 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩65,299 | ₩66,668 | ₩65,299 | ₩65,806 | +0.78% | 1.2천 |
|---|
| 2026.02.17 | ₩64,002 | ₩65,116 | ₩64,002 | ₩65,116 | +1.74% | 600 |
|---|
| 2026.02.13 | ₩67,157 | ₩67,157 | ₩66,505 | ₩66,505 | -0.97% | 200 |
|---|
| 2026.02.12 | ₩64,723 | ₩65,099 | ₩64,723 | ₩65,099 | +0.58% | 500 |
|---|
| 2026.02.11 | ₩66,581 | ₩66,800 | ₩66,581 | ₩66,800 | +0.33% | 400 |
|---|
| 2026.02.10 | ₩66,320 | ₩66,320 | ₩66,320 | ₩66,320 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩66,260 | ₩66,656 | ₩66,260 | ₩66,656 | +0.60% | 300 |
|---|
| 2026.02.06 | ₩63,521 | ₩64,373 | ₩63,521 | ₩64,360 | +1.32% | 800 |
|---|
| 2026.02.05 | ₩61,235 | ₩61,235 | ₩58,668 | ₩58,668 | -4.19% | 900 |
|---|
| 2026.02.04 | ₩63,962 | ₩63,962 | ₩62,358 | ₩63,228 | -1.15% | 800 |
|---|
| 2026.02.03 | ₩68,159 | ₩68,398 | ₩66,487 | ₩67,471 | -1.01% | 1.3천 |
|---|
| 2026.02.02 | ₩67,343 | ₩68,024 | ₩67,198 | ₩67,766 | +0.63% | 1.2천 |
|---|
| 2026.01.30 | ₩68,199 | ₩68,366 | ₩68,199 | ₩68,366 | +0.24% | 500 |
|---|
| 2026.01.29 | ₩71,833 | ₩71,833 | ₩71,285 | ₩71,431 | -0.56% | 400 |
|---|
| 2026.01.28 | ₩73,504 | ₩73,504 | ₩72,809 | ₩73,247 | -0.35% | 8.3천 |
|---|
| 2026.01.27 | ₩70,408 | ₩72,990 | ₩70,408 | ₩72,990 | +3.67% | 1.7천 |
|---|
| 2026.01.26 | ₩71,118 | ₩71,353 | ₩70,240 | ₩70,240 | -1.23% | 1.5천 |
|---|
| 2026.01.23 | ₩71,405 | ₩72,635 | ₩71,405 | ₩71,856 | +0.63% | 1.3천 |
|---|
| 2026.01.22 | ₩72,341 | ₩72,341 | ₩70,764 | ₩70,982 | -1.88% | 3.2천 |
|---|
| 2026.01.21 | ₩71,619 | ₩72,421 | ₩66,300 | ₩70,980 | -0.89% | 1.7천 |
|---|
| 2026.01.20 | ₩71,860 | ₩71,860 | ₩70,983 | ₩70,983 | -1.22% | 1.2천 |
|---|
| 2026.01.16 | ₩73,223 | ₩74,319 | ₩73,223 | ₩74,200 | +1.33% | 4.2천 |
|---|
| 2026.01.15 | ₩71,212 | ₩71,713 | ₩70,804 | ₩70,864 | -0.49% | 7.1천 |
|---|
| 2026.01.14 | ₩71,419 | ₩71,539 | ₩71,245 | ₩71,245 | -0.24% | 400 |
|---|
| 2026.01.13 | ₩71,285 | ₩71,285 | ₩70,296 | ₩71,149 | -0.19% | 1.3천 |
|---|
| 2026.01.12 | ₩70,386 | ₩70,386 | ₩70,386 | ₩70,386 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩68,452 | ₩68,623 | ₩68,425 | ₩68,623 | +0.25% | 6.8천 |
|---|
| 2026.01.08 | ₩67,998 | ₩67,998 | ₩67,557 | ₩67,784 | -0.31% | 1.2천 |
|---|
| 2026.01.07 | ₩67,730 | ₩67,744 | ₩67,730 | ₩67,744 | +0.02% | 100 |
|---|
| 2026.01.06 | ₩67,450 | ₩68,890 | ₩67,450 | ₩68,890 | +2.14% | 600 |
|---|
| 2026.01.05 | ₩68,258 | ₩68,258 | ₩68,056 | ₩68,056 | -0.30% | 400 |
|---|
| 2026.01.02 | ₩64,802 | ₩65,218 | ₩64,802 | ₩65,111 | +0.48% | 800 |
|---|
| 2025.12.31 | ₩61,354 | ₩61,354 | ₩60,727 | ₩60,727 | -1.02% | 800 |
|---|
| 2025.12.30 | ₩62,425 | ₩62,425 | ₩61,175 | ₩61,175 | -2.00% | 2.1천 |
|---|
| 2025.12.29 | ₩62,316 | ₩62,505 | ₩61,986 | ₩62,286 | -0.05% | 1.1천 |
|---|
| 2025.12.26 | ₩63,464 | ₩63,464 | ₩63,464 | ₩63,464 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩64,683 | ₩64,683 | ₩64,683 | ₩64,683 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩64,229 | ₩64,229 | ₩64,229 | ₩64,229 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩66,006 | ₩66,006 | ₩65,032 | ₩65,032 | -1.48% | 600 |
|---|
| 2025.12.19 | ₩63,716 | ₩64,040 | ₩63,716 | ₩64,040 | +0.51% | 400 |
|---|
| 2025.12.18 | ₩60,755 | ₩60,755 | ₩60,738 | ₩60,738 | -0.03% | 300 |
|---|
| 2025.12.17 | ₩61,609 | ₩61,609 | ₩59,200 | ₩59,200 | -3.91% | 400 |
|---|
| 2025.12.16 | ₩62,413 | ₩62,413 | ₩60,567 | ₩61,659 | -1.21% | 2.4천 |
|---|
| 2025.12.15 | ₩62,906 | ₩62,906 | ₩62,120 | ₩62,120 | -1.25% | 500 |
|---|
| 2025.12.12 | ₩65,929 | ₩65,929 | ₩65,929 | ₩65,929 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩68,386 | ₩68,976 | ₩68,386 | ₩68,976 | +0.86% | 500 |
|---|
| 2025.12.10 | ₩68,933 | ₩68,933 | ₩68,933 | ₩68,933 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,105 | ₩69,105 | ₩69,105 | ₩69,105 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩68,238 | ₩68,238 | ₩68,238 | ₩68,238 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,565 | ₩67,565 | ₩67,565 | ₩67,565 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩68,690 | ₩68,690 | ₩68,690 | ₩68,690 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩67,196 | ₩67,740 | ₩67,196 | ₩67,740 | +0.81% | 700 |
|---|
| 2025.12.02 | ₩68,012 | ₩68,088 | ₩66,197 | ₩66,197 | -2.67% | 1.4천 |
|---|
| 2025.12.01 | ₩67,888 | ₩67,888 | ₩67,161 | ₩67,161 | -1.07% | 500 |
|---|
| 2025.11.28 | ₩69,200 | ₩69,200 | ₩69,200 | ₩69,200 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩65,539 | ₩67,089 | ₩65,124 | ₩66,585 | +1.60% | 2.8천 |
|---|
| 2025.11.25 | ₩63,968 | ₩63,968 | ₩63,968 | ₩63,968 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩62,111 | ₩63,372 | ₩62,111 | ₩63,372 | +2.03% | 900 |
|---|
| 2025.11.21 | ₩59,003 | ₩59,126 | ₩59,003 | ₩59,126 | +0.21% | 300 |
|---|
| 2025.11.20 | ₩63,160 | ₩63,173 | ₩59,324 | ₩59,414 | -5.93% | 1.2천 |
|---|
| 2025.11.19 | ₩62,625 | ₩63,066 | ₩61,755 | ₩61,755 | -1.39% | 600 |
|---|
| 2025.11.18 | ₩61,605 | ₩62,745 | ₩61,446 | ₩62,406 | +1.30% | 800 |
|---|
| 2025.11.17 | ₩63,117 | ₩63,117 | ₩61,476 | ₩62,147 | -1.54% | 900 |
|---|
| 2025.11.14 | ₩61,837 | ₩64,035 | ₩61,823 | ₩63,025 | +1.92% | 4.7천 |
|---|
| 2025.11.13 | ₩66,621 | ₩66,621 | ₩63,491 | ₩63,491 | -4.70% | 1.3천 |
|---|
| 2025.11.12 | ₩69,762 | ₩69,762 | ₩67,002 | ₩67,407 | -3.38% | 1.7천 |
|---|
| 2025.11.11 | ₩70,136 | ₩70,136 | ₩68,158 | ₩68,369 | -2.52% | 2.9천 |
|---|
| 2025.11.10 | ₩71,246 | ₩71,246 | ₩71,246 | ₩71,246 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩67,597 | ₩70,538 | ₩67,570 | ₩70,538 | +4.35% | 4.2천 |
|---|
| 2025.11.06 | ₩71,313 | ₩71,313 | ₩70,372 | ₩70,372 | -1.32% | 600 |
|---|
| 2025.11.05 | ₩72,715 | ₩73,611 | ₩72,715 | ₩73,508 | +1.09% | 600 |
|---|
| 2025.11.04 | ₩72,471 | ₩72,471 | ₩71,499 | ₩71,512 | -1.32% | 1천 |
|---|
| 2025.11.03 | ₩75,682 | ₩75,682 | ₩74,966 | ₩74,966 | -0.95% | 600 |
|---|
| 2025.10.31 | ₩75,468 | ₩75,468 | ₩73,504 | ₩73,772 | -2.25% | 1.2천 |
|---|
| 2025.10.30 | ₩73,823 | ₩74,372 | ₩73,035 | ₩73,035 | -1.07% | 1.7천 |
|---|
| 2025.10.29 | ₩74,693 | ₩75,229 | ₩74,466 | ₩74,835 | +0.19% | 800 |
|---|
| 2025.10.28 | ₩75,718 | ₩75,718 | ₩74,471 | ₩74,471 | -1.65% | 800 |
|---|
| 2025.10.27 | ₩74,859 | ₩75,588 | ₩74,859 | ₩75,512 | +0.87% | 1.3천 |
|---|
| 2025.10.24 | ₩72,956 | ₩73,558 | ₩72,956 | ₩73,558 | +0.83% | 1천 |
|---|
| 2025.10.23 | ₩69,067 | ₩70,669 | ₩69,067 | ₩70,669 | +2.32% | 5.4천 |
|---|
| 2025.10.22 | ₩68,358 | ₩68,475 | ₩67,263 | ₩68,475 | +0.17% | 2.1천 |
|---|
| 2025.10.21 | ₩71,740 | ₩72,068 | ₩71,740 | ₩72,068 | +0.46% | 1천 |
|---|
| 2025.10.20 | ₩73,530 | ₩74,386 | ₩73,115 | ₩73,115 | -0.57% | 2.8천 |
|---|
| 2025.10.17 | ₩69,080 | ₩71,212 | ₩69,080 | ₩71,102 | +2.93% | 1.2천 |
|---|
| 2025.10.16 | ₩75,655 | ₩75,655 | ₩71,733 | ₩71,762 | -5.15% | 8.3천 |
|---|
| 2025.10.15 | ₩75,682 | ₩76,001 | ₩74,840 | ₩75,713 | +0.04% | 1.4천 |
|---|
| 2025.10.14 | ₩74,987 | ₩75,014 | ₩73,915 | ₩73,915 | -1.43% | 1.4천 |
|---|
| 2025.10.13 | ₩72,769 | ₩73,669 | ₩71,682 | ₩73,669 | +1.24% | 1.6천 |
|---|
| 2025.10.10 | ₩74,972 | ₩74,972 | ₩70,359 | ₩70,359 | -6.15% | 2.8천 |
|---|