시장 데이터를 불러오는 중
전체 종목
Invesco Galaxy Ethereum ETF 과거 주가
Invesco Galaxy Ethereum ETF · QETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Galaxy Ethereum ETF · QETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,392 | ₩33,392 | ₩33,003 | ₩33,010 | -1.15% | 2.4만 |
| 2026.10.08 | ₩33,325 | ₩33,325 | ₩32,165 | ₩32,842 | -1.45% | 7.6천 |
| 2026.10.07 | ₩34,130 | ₩34,291 | ₩33,902 | ₩34,291 | +0.47% | 1.7만 |
| 2026.10.06 | ₩36,196 | ₩36,317 | ₩35,847 | ₩35,928 | -0.74% | 7.6천 |
| 2026.10.05 | ₩36,196 | ₩36,411 | ₩35,928 | ₩36,156 | -0.11% | 2.4만 |
| 2026.10.02 | ₩36,880 | ₩36,961 | ₩35,431 | ₩35,592 | -3.49% | 5.7만 |
| 2026.10.01 | ₩35,794 | ₩36,142 | ₩35,659 | ₩36,008 | +0.60% | 2.8만 |
| 2026.09.30 | ₩36,344 | ₩36,464 | ₩35,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,566 |
| -2.14% |
| 4.2만 |
| 2026.09.29 | ₩36,491 | ₩36,491 | ₩35,659 | ₩35,901 | -1.62% | 7.8천 |
|---|
| 2026.09.28 | ₩35,820 | ₩36,290 | ₩35,391 | ₩35,633 | -0.52% | 3.7만 |
|---|
| 2026.09.25 | ₩36,075 | ₩36,075 | ₩35,646 | ₩35,955 | -0.33% | 6.3만 |
|---|
| 2026.09.24 | ₩35,673 | ₩35,995 | ₩35,418 | ₩35,941 | +0.75% | 3.2만 |
|---|
| 2026.09.23 | ₩36,223 | ₩36,317 | ₩35,337 | ₩35,727 | -1.37% | 2.4만 |
|---|
| 2026.09.22 | ₩36,706 | ₩36,813 | ₩36,424 | ₩36,733 | +0.07% | 1.4만 |
|---|
| 2026.09.21 | ₩36,491 | ₩36,988 | ₩36,283 | ₩36,880 | +1.07% | 4.1만 |
|---|
| 2026.09.18 | ₩33,406 | ₩35,297 | ₩33,406 | ₩35,190 | +5.34% | 8.8만 |
|---|
| 2026.09.17 | ₩32,681 | ₩33,084 | ₩32,641 | ₩32,668 | -0.04% | 5.4만 |
|---|
| 2026.09.16 | ₩31,984 | ₩32,292 | ₩31,742 | ₩32,118 | +0.42% | 2만 |
|---|
| 2026.09.15 | ₩32,949 | ₩32,990 | ₩31,447 | ₩32,225 | -2.20% | 9.3만 |
|---|
| 2026.09.14 | ₩33,540 | ₩34,009 | ₩33,285 | ₩33,875 | +1.00% | 4.3만 |
|---|
| 2026.09.11 | ₩33,339 | ₩35,512 | ₩33,339 | ₩33,902 | +1.69% | 9.8만 |
|---|
| 2026.09.10 | ₩32,238 | ₩32,869 | ₩32,238 | ₩32,829 | +1.83% | 5.9만 |
|---|
| 2026.09.09 | ₩33,526 | ₩33,553 | ₩32,856 | ₩32,882 | -1.92% | 1.5만 |
|---|
| 2026.09.08 | ₩32,909 | ₩33,432 | ₩32,574 | ₩33,097 | +0.57% | 5.1만 |
|---|
| 2026.09.04 | ₩32,708 | ₩32,856 | ₩32,507 | ₩32,802 | +0.29% | 4.8만 |
|---|
| 2026.09.03 | ₩32,265 | ₩33,687 | ₩32,265 | ₩33,620 | +4.20% | 4.9만 |
|---|
| 2026.09.02 | ₩31,742 | ₩32,131 | ₩31,688 | ₩31,943 | +0.63% | 4.7만 |
|---|
| 2026.09.01 | ₩32,574 | ₩32,748 | ₩31,823 | ₩32,252 | -0.99% | 3.9만 |
|---|
| 2026.08.31 | ₩32,748 | ₩33,218 | ₩32,574 | ₩33,137 | +1.19% | 6.5만 |
|---|
| 2026.08.28 | ₩33,580 | ₩33,620 | ₩32,225 | ₩32,493 | -3.24% | 2.7만 |
|---|
| 2026.08.27 | ₩33,298 | ₩33,741 | ₩33,258 | ₩33,365 | +0.20% | 7.2천 |
|---|
| 2026.08.26 | ₩32,775 | ₩33,084 | ₩32,641 | ₩32,983 | +0.63% | 1.2만 |
|---|
| 2026.08.25 | ₩32,815 | ₩33,070 | ₩32,815 | ₩32,896 | +0.25% | 8.6천 |
|---|
| 2026.08.24 | ₩33,446 | ₩33,660 | ₩32,815 | ₩32,983 | -1.38% | 4.5만 |
|---|
| 2026.08.21 | ₩31,863 | ₩32,373 | ₩31,648 | ₩32,198 | +1.05% | 6.5만 |
|---|
| 2026.08.20 | ₩30,387 | ₩31,460 | ₩30,132 | ₩31,018 | +2.08% | 11.2만 |
|---|
| 2026.08.19 | ₩25,866 | ₩28,175 | ₩25,799 | ₩28,039 | +8.40% | 12.1만 |
|---|
| 2026.08.18 | ₩25,289 | ₩25,611 | ₩25,289 | ₩25,504 | +0.85% | 3.7만 |
|---|
| 2026.08.17 | ₩25,423 | ₩25,544 | ₩25,329 | ₩25,450 | +0.11% | 3만 |
|---|
| 2026.08.14 | ₩24,913 | ₩25,182 | ₩24,873 | ₩25,061 | +0.59% | 2.3만 |
|---|
| 2026.08.13 | ₩25,155 | ₩25,289 | ₩24,860 | ₩25,182 | +0.11% | 3.1만 |
|---|
| 2026.08.12 | ₩25,437 | ₩25,450 | ₩25,034 | ₩25,034 | -1.58% | 13만 |
|---|
| 2026.08.11 | ₩25,195 | ₩25,208 | ₩24,766 | ₩25,074 | -0.48% | 1.5만 |
|---|
| 2026.08.10 | ₩25,450 | ₩25,450 | ₩24,940 | ₩25,061 | -1.53% | 10.7만 |
|---|
| 2026.08.07 | ₩25,624 | ₩25,624 | ₩25,416 | ₩25,598 | -0.10% | 1.4만 |
|---|
| 2026.08.06 | ₩25,262 | ₩25,557 | ₩25,262 | ₩25,490 | +0.90% | 2.8만 |
|---|
| 2026.08.05 | ₩24,819 | ₩25,665 | ₩24,779 | ₩25,598 | +3.14% | 3.5만 |
|---|
| 2026.08.04 | ₩24,886 | ₩25,088 | ₩24,793 | ₩25,007 | +0.49% | 2.1만 |
|---|
| 2026.08.03 | ₩24,591 | ₩24,967 | ₩24,538 | ₩24,950 | +1.46% | 1.3만 |
|---|
| 2026.07.31 | ₩25,168 | ₩25,168 | ₩24,739 | ₩24,900 | -1.07% | 5.6만 |
|---|
| 2026.07.30 | ₩25,571 | ₩25,826 | ₩25,557 | ₩25,663 | +0.36% | 1.9만 |
|---|
| 2026.07.29 | ₩25,423 | ₩25,759 | ₩25,155 | ₩25,155 | -1.06% | 2.1만 |
|---|
| 2026.07.28 | ₩25,021 | ₩25,638 | ₩24,806 | ₩25,638 | +2.47% | 4.3만 |
|---|
| 2026.07.27 | ₩26,161 | ₩26,376 | ₩25,705 | ₩26,000 | -0.62% | 3만 |
|---|
| 2026.07.24 | ₩24,873 | ₩24,886 | ₩24,766 | ₩24,833 | -0.16% | 6.1천 |
|---|
| 2026.07.23 | ₩25,437 | ₩25,437 | ₩24,994 | ₩25,007 | -1.69% | 4.2천 |
|---|
| 2026.07.22 | ₩25,839 | ₩26,000 | ₩25,665 | ₩25,705 | -0.52% | 2만 |
|---|
| 2026.07.21 | ₩25,732 | ₩25,866 | ₩25,584 | ₩25,651 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩25,061 | ₩25,490 | ₩24,841 | ₩25,343 | +1.12% | 4.6천 |
|---|
| 2026.07.17 | ₩24,229 | ₩24,672 | ₩24,055 | ₩24,591 | +1.50% | 1.2만 |
|---|
| 2026.07.16 | ₩25,141 | ₩25,195 | ₩24,954 | ₩25,034 | -0.43% | 2.6만 |
|---|
| 2026.07.15 | ₩25,812 | ₩25,812 | ₩25,517 | ₩25,665 | -0.57% | 6.5천 |
|---|
| 2026.07.14 | ₩25,061 | ₩25,128 | ₩24,806 | ₩25,007 | -0.21% | 2.8만 |
|---|
| 2026.07.13 | ₩23,678 | ₩23,719 | ₩23,464 | ₩23,679 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩24,001 | ₩24,162 | ₩23,719 | ₩23,907 | -0.39% | 8.7천 |
|---|
| 2026.07.09 | ₩23,236 | ₩23,397 | ₩23,156 | ₩23,330 | +0.40% | 1.6만 |
|---|
| 2026.07.08 | ₩23,149 | ₩23,236 | ₩22,847 | ₩23,210 | +0.26% | 3.3만 |
|---|
| 2026.07.07 | ₩23,585 | ₩24,028 | ₩23,491 | ₩23,894 | +1.31% | 1.6만 |
|---|
| 2026.07.06 | ₩23,062 | ₩23,974 | ₩23,062 | ₩23,894 | +3.61% | 2.3만 |
|---|
| 2026.07.02 | ₩22,794 | ₩22,914 | ₩22,619 | ₩22,673 | -0.53% | 4.4만 |
|---|
| 2026.07.01 | ₩20,942 | ₩21,694 | ₩20,942 | ₩21,559 | +2.95% | 2.4만 |
|---|
| 2026.06.30 | ₩20,795 | ₩21,076 | ₩20,754 | ₩21,076 | +1.35% | 1.8만 |
|---|
| 2026.06.29 | ₩20,996 | ₩21,694 | ₩20,768 | ₩21,680 | +3.26% | 8.7만 |
|---|
| 2026.06.26 | ₩20,526 | ₩21,224 | ₩20,459 | ₩21,036 | +2.48% | 4.3만 |
|---|
| 2026.06.25 | ₩21,787 | ₩21,787 | ₩20,459 | ₩20,781 | -4.62% | 8.5만 |
|---|
| 2026.06.24 | ₩21,975 | ₩22,029 | ₩20,929 | ₩21,130 | -3.85% | 2.6만 |
|---|
| 2026.06.23 | ₩22,163 | ₩22,244 | ₩22,029 | ₩22,150 | -0.06% | 8.7천 |
|---|
| 2026.06.22 | ₩23,585 | ₩23,719 | ₩23,075 | ₩23,129 | -1.93% | 4.9만 |
|---|
| 2026.06.18 | ₩23,236 | ₩23,250 | ₩22,438 | ₩22,767 | -2.02% | 1.7만 |
|---|
| 2026.06.17 | ₩23,531 | ₩23,813 | ₩23,089 | ₩23,142 | -1.65% | 1.9만 |
|---|
| 2026.06.16 | ₩24,041 | ₩24,068 | ₩23,706 | ₩23,961 | -0.33% | 1.3만 |
|---|
| 2026.06.15 | ₩24,283 | ₩24,565 | ₩24,149 | ₩24,283 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩22,230 | ₩22,539 | ₩22,109 | ₩22,217 | -0.06% | 4.4만 |
|---|
| 2026.06.11 | ₩22,096 | ₩22,552 | ₩21,774 | ₩22,418 | +1.46% | 2.9만 |
|---|
| 2026.06.10 | ₩22,029 | ₩22,083 | ₩21,707 | ₩21,747 | -1.28% | 8.4천 |
|---|
| 2026.06.09 | ₩22,257 | ₩22,257 | ₩21,533 | ₩22,136 | -0.54% | 11.6만 |
|---|
| 2026.06.08 | ₩22,472 | ₩22,727 | ₩22,472 | ₩22,485 | +0.06% | 5.8천 |
|---|
| 2026.06.05 | ₩22,311 | ₩22,311 | ₩20,685 | ₩21,036 | -5.71% | 3.5만 |
|---|
| 2026.06.04 | ₩23,786 | ₩23,907 | ₩23,397 | ₩23,706 | -0.34% | 1.9만 |
|---|
| 2026.06.03 | ₩24,886 | ₩25,007 | ₩24,001 | ₩24,028 | -3.45% | 1.3만 |
|---|
| 2026.06.02 | ₩26,362 | ₩26,362 | ₩25,182 | ₩25,477 | -3.36% | 3.1만 |
|---|
| 2026.06.01 | ₩26,362 | ₩26,738 | ₩26,148 | ₩26,711 | +1.32% | 1.9만 |
|---|
| 2026.05.29 | ₩26,678 | ₩27,234 | ₩26,590 | ₩26,912 | +0.88% | 1.3만 |
|---|
| 2026.05.28 | ₩26,362 | ₩26,979 | ₩26,268 | ₩26,845 | +1.83% | 7.8천 |
|---|
| 2026.05.27 | ₩27,556 | ₩27,677 | ₩27,382 | ₩27,422 | -0.49% | 1.8만 |
|---|
| 2026.05.26 | ₩28,267 | ₩28,267 | ₩27,436 | ₩27,623 | -2.28% | 1.4만 |
|---|
| 2026.05.22 | ₩28,388 | ₩28,388 | ₩27,543 | ₩27,556 | -2.93% | 9.2천 |
|---|
| 2026.05.21 | ₩28,121 | ₩28,656 | ₩28,121 | ₩28,562 | +1.57% | 2.3만 |
|---|
| 2026.05.20 | ₩28,321 | ₩28,656 | ₩28,281 | ₩28,522 | +0.71% | 7.1천 |
|---|
| 2026.05.19 | ₩28,281 | ₩28,321 | ₩28,173 | ₩28,173 | -0.38% | 2.6천 |
|---|
| 2026.05.18 | ₩28,375 | ₩28,375 | ₩27,825 | ₩28,328 | -0.17% | 2.6천 |
|---|
| 2026.05.15 | ₩29,891 | ₩29,891 | ₩29,488 | ₩29,689 | -0.67% | 1.1만 |
|---|
| 2026.05.14 | ₩30,132 | ₩30,977 | ₩30,132 | ₩30,669 | +1.78% | 3.8만 |
|---|
| 2026.05.13 | ₩30,307 | ₩30,307 | ₩29,850 | ₩30,132 | -0.58% | 2.2만 |
|---|
| 2026.05.12 | ₩30,414 | ₩30,521 | ₩30,119 | ₩30,521 | +0.35% | 8.8천 |
|---|
| 2026.05.11 | ₩31,056 | ₩31,232 | ₩30,870 | ₩31,219 | +0.52% | 3.8천 |
|---|
| 2026.05.08 | ₩30,333 | ₩30,977 | ₩30,307 | ₩30,910 | +1.90% | 1.9만 |
|---|
| 2026.05.07 | ₩31,031 | ₩31,031 | ₩30,454 | ₩30,628 | -1.30% | 3.5만 |
|---|
| 2026.05.06 | ₩31,876 | ₩31,876 | ₩31,353 | ₩31,393 | -1.52% | 5.1천 |
|---|
| 2026.05.05 | ₩31,943 | ₩32,037 | ₩31,621 | ₩31,702 | -0.76% | 1.6만 |
|---|
| 2026.05.04 | ₩31,272 | ₩31,729 | ₩31,152 | ₩31,487 | +0.69% | 2만 |
|---|
| 2026.05.01 | ₩30,843 | ₩31,058 | ₩30,789 | ₩30,789 | -0.17% | 2.2만 |
|---|
| 2026.04.30 | ₩30,119 | ₩30,360 | ₩30,119 | ₩30,213 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩30,816 | ₩30,816 | ₩29,663 | ₩29,810 | -3.27% | 2.3만 |
|---|
| 2026.04.28 | ₩30,307 | ₩30,756 | ₩30,307 | ₩30,756 | +1.48% | 3.3천 |
|---|
| 2026.04.27 | ₩30,937 | ₩31,018 | ₩30,333 | ₩30,545 | -1.27% | 1만 |
|---|
| 2026.04.24 | ₩31,044 | ₩31,044 | ₩30,776 | ₩31,005 | -0.13% | 1.7만 |
|---|
| 2026.04.23 | ₩31,058 | ₩31,192 | ₩30,561 | ₩30,924 | -0.43% | 8.5천 |
|---|
| 2026.04.22 | ₩32,212 | ₩32,373 | ₩31,970 | ₩32,024 | -0.58% | 2.1만 |
|---|
| 2026.04.21 | ₩30,857 | ₩30,857 | ₩30,588 | ₩30,682 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩30,937 | ₩31,205 | ₩30,535 | ₩31,165 | +0.74% | 1.1만 |
|---|
| 2026.04.17 | ₩32,104 | ₩32,802 | ₩32,077 | ₩32,493 | +1.21% | 2.7만 |
|---|
| 2026.04.16 | ₩31,407 | ₩31,527 | ₩30,682 | ₩31,514 | +0.34% | 2.8천 |
|---|
| 2026.04.15 | ₩31,138 | ₩31,876 | ₩31,004 | ₩31,755 | +1.98% | 6.6만 |
|---|
| 2026.04.14 | ₩32,024 | ₩32,212 | ₩30,924 | ₩30,924 | -3.44% | 1.3만 |
|---|
| 2026.04.13 | ₩29,327 | ₩30,253 | ₩29,193 | ₩30,239 | +3.11% | 9.8천 |
|---|
| 2026.04.10 | ₩29,636 | ₩30,159 | ₩29,555 | ₩30,105 | +1.58% | 5.7만 |
|---|
| 2026.04.09 | ₩29,113 | ₩29,716 | ₩28,858 | ₩29,602 | +1.68% | 3.4만 |
|---|
| 2026.04.08 | ₩30,052 | ₩30,078 | ₩29,206 | ₩29,528 | -1.74% | 1.3만 |
|---|
| 2026.04.07 | ₩27,838 | ₩28,240 | ₩27,509 | ₩28,214 | +1.35% | 5.5만 |
|---|
| 2026.04.06 | ₩28,656 | ₩28,978 | ₩28,388 | ₩28,630 | -0.09% | 6.7만 |
|---|
| 2026.04.02 | ₩27,127 | ₩27,704 | ₩26,932 | ₩27,570 | +1.63% | 3.1만 |
|---|
| 2026.04.01 | ₩28,267 | ₩28,925 | ₩28,240 | ₩28,562 | +1.04% | 2.4만 |
|---|
| 2026.03.31 | ₩27,516 | ₩28,267 | ₩27,301 | ₩27,999 | +1.76% | 3.5만 |
|---|
| 2026.03.30 | ₩27,690 | ₩27,764 | ₩26,885 | ₩27,020 | -2.42% | 6.3만 |
|---|
| 2026.03.27 | ₩26,617 | ₩26,818 | ₩26,295 | ₩26,577 | -0.15% | 5.2만 |
|---|
| 2026.03.26 | ₩27,731 | ₩27,918 | ₩27,221 | ₩27,328 | -1.45% | 4.2만 |
|---|
| 2026.03.25 | ₩29,166 | ₩29,253 | ₩28,697 | ₩28,992 | -0.60% | 2.4만 |
|---|
| 2026.03.24 | ₩28,804 | ₩28,804 | ₩28,160 | ₩28,267 | -1.86% | 1.8만 |
|---|
| 2026.03.23 | ₩28,723 | ₩29,220 | ₩28,334 | ₩28,791 | +0.23% | 3.7만 |
|---|
| 2026.03.20 | ₩28,656 | ₩28,670 | ₩28,267 | ₩28,455 | -0.70% | 4.7만 |
|---|
| 2026.03.19 | ₩28,415 | ₩28,764 | ₩28,066 | ₩28,603 | +0.66% | 5.6만 |
|---|
| 2026.03.18 | ₩29,917 | ₩29,971 | ₩28,938 | ₩29,180 | -2.47% | 10.1만 |
|---|
| 2026.03.17 | ₩30,991 | ₩31,433 | ₩30,843 | ₩31,018 | +0.09% | 1.9만 |
|---|
| 2026.03.16 | ₩30,454 | ₩31,326 | ₩30,146 | ₩31,165 | +2.33% | 6.7만 |
|---|
| 2026.03.13 | ₩29,180 | ₩29,569 | ₩27,932 | ₩28,106 | -3.68% | 12.5만 |
|---|
| 2026.03.12 | ₩27,503 | ₩27,918 | ₩27,301 | ₩27,677 | +0.63% | 3만 |
|---|
| 2026.03.11 | ₩27,328 | ₩27,878 | ₩27,154 | ₩27,731 | +1.47% | 6만 |
|---|
| 2026.03.10 | ₩27,462 | ₩27,932 | ₩26,845 | ₩27,207 | -0.93% | 8만 |
|---|
| 2026.03.09 | ₩26,926 | ₩27,429 | ₩26,818 | ₩27,194 | +1.00% | 10.9만 |
|---|
| 2026.03.06 | ₩26,832 | ₩26,832 | ₩26,121 | ₩26,443 | -1.45% | 10.5만 |
|---|
| 2026.03.05 | ₩28,334 | ₩28,401 | ₩27,436 | ₩27,945 | -1.37% | 12.3만 |
|---|
| 2026.03.04 | ₩27,798 | ₩29,421 | ₩27,650 | ₩28,777 | +3.52% | 23.6만 |
|---|
| 2026.03.03 | ₩26,215 | ₩26,885 | ₩25,772 | ₩26,443 | +0.87% | 17만 |
|---|
| 2026.03.02 | ₩25,738 | ₩27,905 | ₩25,738 | ₩27,221 | +5.76% | 25.9만 |
|---|
| 2026.02.27 | ₩26,081 | ₩26,174 | ₩25,504 | ₩25,678 | -1.54% | 10.7만 |
|---|
| 2026.02.26 | ₩27,476 | ₩27,650 | ₩26,402 | ₩27,060 | -1.51% | 9.4만 |
|---|
| 2026.02.25 | ₩26,335 | ₩27,851 | ₩26,255 | ₩27,757 | +5.40% | 10.7만 |
|---|
| 2026.02.24 | ₩24,135 | ₩24,900 | ₩24,135 | ₩24,806 | +2.78% | 3.7만 |
|---|
| 2026.02.23 | ₩25,598 | ₩25,651 | ₩24,605 | ₩24,860 | -2.88% | 9만 |
|---|
| 2026.02.20 | ₩25,906 | ₩26,429 | ₩25,906 | ₩26,309 | +1.55% | 5.5만 |
|---|
| 2026.02.19 | ₩25,691 | ₩26,040 | ₩25,463 | ₩26,013 | +1.25% | 6.7만 |
|---|
| 2026.02.18 | ₩26,208 | ₩26,762 | ₩25,718 | ₩25,873 | -1.28% | 25.4만 |
|---|
| 2026.02.17 | ₩26,577 | ₩26,899 | ₩25,920 | ₩26,644 | +0.25% | 24.5만 |
|---|
| 2026.02.13 | ₩26,402 | ₩27,664 | ₩26,402 | ₩27,321 | +3.48% | 41.9만 |
|---|
| 2026.02.12 | ₩26,563 | ₩26,631 | ₩25,383 | ₩25,584 | -3.69% | 6.7만 |
|---|
| 2026.02.11 | ₩26,563 | ₩26,563 | ₩25,490 | ₩26,107 | -1.72% | 7.9만 |
|---|
| 2026.02.10 | ₩27,100 | ₩27,301 | ₩26,684 | ₩26,885 | -0.79% | 6만 |
|---|
| 2026.02.09 | ₩27,073 | ₩28,670 | ₩26,912 | ₩28,401 | +4.91% | 11.6만 |
|---|
| 2026.02.06 | ₩26,107 | ₩27,945 | ₩26,107 | ₩27,503 | +5.34% | 20.6만 |
|---|
| 2026.02.05 | ₩27,704 | ₩27,986 | ₩24,484 | ₩24,900 | -10.12% | 36.4만 |
|---|
| 2026.02.04 | ₩29,408 | ₩29,676 | ₩27,717 | ₩28,938 | -1.60% | 29.9만 |
|---|
| 2026.02.03 | ₩30,870 | ₩31,192 | ₩28,214 | ₩30,709 | -0.52% | 48.2만 |
|---|
| 2026.02.02 | ₩30,937 | ₩32,010 | ₩30,910 | ₩31,018 | +0.26% | 50만 |
|---|
| 2026.01.30 | ₩36,572 | ₩36,800 | ₩35,223 | ₩35,780 | -2.16% | 3.8만 |
|---|
| 2026.01.29 | ₩38,960 | ₩38,960 | ₩36,827 | ₩37,390 | -4.03% | 9.8만 |
|---|
| 2026.01.28 | ₩40,409 | ₩40,509 | ₩40,033 | ₩40,221 | -0.46% | 1.7만 |
|---|
| 2026.01.27 | ₩39,134 | ₩40,395 | ₩38,866 | ₩40,328 | +3.05% | 3.1만 |
|---|
| 2026.01.26 | ₩38,571 | ₩39,376 | ₩38,477 | ₩38,745 | +0.45% | 6.3만 |
|---|
| 2026.01.23 | ₩38,759 | ₩40,181 | ₩38,651 | ₩39,221 | +1.19% | 6.5만 |
|---|
| 2026.01.22 | ₩39,657 | ₩39,684 | ₩38,812 | ₩39,215 | -1.12% | 4.9만 |
|---|
| 2026.01.21 | ₩39,751 | ₩40,878 | ₩38,262 | ₩40,436 | +1.72% | 13.6만 |
|---|
| 2026.01.20 | ₩40,999 | ₩41,093 | ₩39,845 | ₩40,087 | -2.23% | 10.6만 |
|---|
| 2026.01.16 | ₩44,299 | ₩44,299 | ₩43,454 | ₩44,018 | -0.64% | 3.5만 |
|---|
| 2026.01.15 | ₩44,594 | ₩44,809 | ₩43,789 | ₩43,950 | -1.44% | 4.2만 |
|---|
| 2026.01.14 | ₩44,433 | ₩45,507 | ₩44,353 | ₩45,279 | +1.90% | 6.7만 |
|---|
| 2026.01.13 | ₩42,139 | ₩43,011 | ₩41,938 | ₩42,877 | +1.75% | 5만 |
|---|
| 2026.01.12 | ₩41,053 | ₩42,019 | ₩41,053 | ₩41,469 | +1.01% | 2.3만 |
|---|
| 2026.01.09 | ₩41,220 | ₩41,918 | ₩40,851 | ₩41,026 | -0.47% | 2.1만 |
|---|
| 2026.01.08 | ₩41,053 | ₩41,824 | ₩40,758 | ₩41,495 | +1.08% | 4.2만 |
|---|
| 2026.01.07 | ₩42,703 | ₩42,723 | ₩41,804 | ₩41,871 | -1.95% | 7.6만 |
|---|
| 2026.01.06 | ₩44,232 | ₩44,232 | ₩42,582 | ₩43,347 | -2.00% | 9.7만 |
|---|
| 2026.01.05 | ₩42,139 | ₩43,615 | ₩41,884 | ₩43,387 | +2.96% | 18.8만 |
|---|
| 2026.01.02 | ₩40,597 | ₩42,113 | ₩40,409 | ₩41,670 | +2.64% | 32.2만 |
|---|
| 2025.12.31 | ₩40,181 | ₩40,207 | ₩39,550 | ₩39,671 | -1.27% | 3.8만 |
|---|
| 2025.12.30 | ₩39,684 | ₩40,167 | ₩39,389 | ₩39,503 | -0.46% | 11.5만 |
|---|
| 2025.12.29 | ₩39,470 | ₩39,604 | ₩38,960 | ₩39,094 | -0.95% | 3.6만 |
|---|
| 2025.12.26 | ₩39,765 | ₩39,805 | ₩38,691 | ₩39,148 | -1.55% | 14.3만 |
|---|
| 2025.12.24 | ₩38,826 | ₩39,376 | ₩38,611 | ₩39,228 | +1.04% | 5.9만 |
|---|
| 2025.12.23 | ₩39,389 | ₩39,832 | ₩38,772 | ₩39,698 | +0.78% | 9만 |
|---|
| 2025.12.22 | ₩40,851 | ₩41,012 | ₩39,604 | ₩39,738 | -2.73% | 6.6만 |
|---|
| 2025.12.19 | ₩39,577 | ₩40,328 | ₩39,282 | ₩40,006 | +1.08% | 25.9만 |
|---|
| 2025.12.18 | ₩39,577 | ₩40,006 | ₩37,122 | ₩37,122 | -6.20% | 24.3만 |
|---|
| 2025.12.17 | ₩39,295 | ₩40,462 | ₩37,310 | ₩37,685 | -4.10% | 22만 |
|---|
| 2025.12.16 | ₩39,215 | ₩39,684 | ₩38,933 | ₩39,402 | +0.48% | 12.5만 |
|---|
| 2025.12.15 | ₩41,817 | ₩42,019 | ₩38,705 | ₩39,161 | -6.35% | 36.2만 |
|---|
| 2025.12.12 | ₩43,119 | ₩43,333 | ₩40,744 | ₩41,200 | -4.45% | 14.7만 |
|---|
| 2025.12.11 | ₩42,327 | ₩43,132 | ₩42,166 | ₩43,092 | +1.81% | 4.1만 |
|---|
| 2025.12.10 | ₩44,460 | ₩46,117 | ₩44,192 | ₩44,916 | +1.03% | 10만 |
|---|
| 2025.12.09 | ₩41,495 | ₩45,373 | ₩41,495 | ₩44,541 | +7.34% | 13.9만 |
|---|
| 2025.12.08 | ₩42,099 | ₩42,448 | ₩41,281 | ₩41,978 | -0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩41,589 | ₩42,193 | ₩40,006 | ₩40,422 | -2.81% | 9.9만 |
|---|
| 2025.12.04 | ₩42,609 | ₩43,052 | ₩41,053 | ₩42,005 | -1.42% | 5.7만 |
|---|
| 2025.12.03 | ₩41,160 | ₩42,193 | ₩40,999 | ₩41,978 | +1.99% | 7.6만 |
|---|
| 2025.12.02 | ₩38,195 | ₩40,556 | ₩38,195 | ₩39,859 | +4.36% | 6.4만 |
|---|
| 2025.12.01 | ₩37,591 | ₩37,860 | ₩36,384 | ₩36,853 | -1.96% | 10.6만 |
|---|
| 2025.11.28 | ₩41,348 | ₩41,388 | ₩40,328 | ₩40,583 | -1.85% | 8.7만 |
|---|
| 2025.11.26 | ₩39,255 | ₩40,690 | ₩38,973 | ₩40,489 | +3.14% | 9.6만 |
|---|
| 2025.11.25 | ₩38,906 | ₩39,537 | ₩38,182 | ₩39,201 | +0.76% | 8.9만 |
|---|
| 2025.11.24 | ₩37,417 | ₩39,912 | ₩37,417 | ₩39,751 | +6.24% | 6.3만 |
|---|
| 2025.11.21 | ₩36,411 | ₩37,497 | ₩35,834 | ₩36,625 | +0.59% | 8.7만 |
|---|
| 2025.11.20 | ₩40,288 | ₩40,342 | ₩37,310 | ₩37,873 | -5.99% | 9.2만 |
|---|
| 2025.11.19 | ₩40,449 | ₩41,469 | ₩38,356 | ₩39,362 | -2.69% | 13.6만 |
|---|
| 2025.11.18 | ₩40,825 | ₩42,327 | ₩40,583 | ₩41,764 | +2.30% | 10.4만 |
|---|
| 2025.11.17 | ₩41,656 | ₩42,810 | ₩39,510 | ₩40,167 | -3.57% | 15.9만 |
|---|
| 2025.11.14 | ₩41,831 | ₩43,494 | ₩41,737 | ₩41,952 | +0.29% | 10.2만 |
|---|
| 2025.11.13 | ₩45,882 | ₩46,292 | ₩42,193 | ₩42,367 | -7.66% | 8.4만 |
|---|
| 2025.11.12 | ₩47,747 | ₩47,747 | ₩45,145 | ₩45,654 | -4.38% | 8.9만 |
|---|
| 2025.11.11 | ₩47,076 | ₩47,076 | ₩45,882 | ₩45,909 | -2.48% | 4.4만 |
|---|
| 2025.11.10 | ₩48,244 | ₩48,257 | ₩46,889 | ₩47,774 | -0.97% | 5.9만 |
|---|
| 2025.11.07 | ₩43,226 | ₩46,432 | ₩42,904 | ₩46,298 | +7.11% | 8.3만 |
|---|
| 2025.11.06 | ₩44,997 | ₩44,997 | ₩43,521 | ₩44,192 | -1.79% | 5.2만 |
|---|
| 2025.11.05 | ₩44,702 | ₩46,553 | ₩44,581 | ₩46,110 | +3.15% | 7.6만 |
|---|
| 2025.11.04 | ₩46,795 | ₩47,928 | ₩41,831 | ₩42,944 | -8.23% | 18.2만 |
|---|
| 2025.11.03 | ₩49,800 | ₩50,055 | ₩47,667 | ₩47,922 | -3.77% | 9.9만 |
|---|
| 2025.10.31 | ₩51,598 | ₩52,181 | ₩50,954 | ₩51,906 | +0.60% | 5.2만 |
|---|
| 2025.10.30 | ₩51,061 | ₩51,061 | ₩49,223 | ₩49,303 | -3.44% | 5.1만 |
|---|
| 2025.10.29 | ₩53,851 | ₩53,851 | ₩51,584 | ₩52,188 | -3.09% | 12만 |
|---|
| 2025.10.28 | ₩55,434 | ₩55,582 | ₩53,932 | ₩54,079 | -2.44% | 3.2만 |
|---|
| 2025.10.27 | ₩55,554 | ₩56,635 | ₩55,287 | ₩56,146 | +1.06% | 6.3만 |
|---|
| 2025.10.24 | ₩53,046 | ₩53,060 | ₩51,826 | ₩52,563 | -0.91% | 6.9만 |
|---|
| 2025.10.23 | ₩51,463 | ₩52,590 | ₩50,954 | ₩51,598 | +0.26% | 6만 |
|---|
| 2025.10.22 | ₩51,477 | ₩51,812 | ₩50,605 | ₩50,900 | -1.12% | 14.4만 |
|---|
| 2025.10.21 | ₩51,946 | ₩55,005 | ₩51,544 | ₩53,516 | +3.02% | 16.2만 |
|---|
| 2025.10.20 | ₩53,892 | ₩54,114 | ₩52,644 | ₩53,288 | -1.12% | 6.7만 |
|---|
| 2025.10.17 | ₩50,484 | ₩51,490 | ₩49,679 | ₩51,182 | +1.38% | 7.2만 |
|---|
| 2025.10.16 | ₩54,093 | ₩54,388 | ₩51,504 | ₩51,691 | -4.44% | 18.4만 |
|---|
| 2025.10.15 | ₩54,603 | ₩54,858 | ₩52,644 | ₩53,328 | -2.33% | 8.3만 |
|---|
| 2025.10.14 | ₩52,872 | ₩55,636 | ₩52,242 | ₩54,938 | +3.91% | 19.6만 |
|---|
| 2025.10.13 | ₩54,938 | ₩57,179 | ₩54,697 | ₩56,950 | +3.66% | 8.7만 |
|---|
| 2025.10.10 | ₩58,440 | ₩58,695 | ₩52,845 | ₩53,395 | -8.63% | 17.7만 |
|---|