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 | ₩33,377 | ₩33,377 | ₩32,988 | ₩32,995 | -1.15% | 2.4만 |
| 2026.10.08 | ₩33,310 | ₩33,310 | ₩32,150 | ₩32,827 | -1.45% | 7.6천 |
| 2026.10.07 | ₩34,115 | ₩34,275 | ₩33,887 | ₩34,275 | +0.47% | 1.7만 |
| 2026.10.06 | ₩36,180 | ₩36,300 | ₩35,831 | ₩35,911 | -0.74% | 7.6천 |
| 2026.10.05 | ₩36,180 | ₩36,394 | ₩35,911 | ₩36,139 | -0.11% | 2.4만 |
| 2026.10.02 | ₩36,864 | ₩36,944 | ₩35,415 | ₩35,576 | -3.49% | 5.7만 |
| 2026.10.01 | ₩35,777 | ₩36,126 | ₩35,643 | ₩35,992 | +0.60% | 2.8만 |
| 2026.09.30 | ₩36,327 | ₩36,448 | ₩35,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,549 |
| -2.14% |
| 4.2만 |
| 2026.09.29 | ₩36,475 | ₩36,475 | ₩35,643 | ₩35,885 | -1.62% | 7.8천 |
|---|
| 2026.09.28 | ₩35,804 | ₩36,274 | ₩35,375 | ₩35,616 | -0.52% | 3.7만 |
|---|
| 2026.09.25 | ₩36,059 | ₩36,059 | ₩35,630 | ₩35,938 | -0.33% | 6.3만 |
|---|
| 2026.09.24 | ₩35,657 | ₩35,978 | ₩35,402 | ₩35,925 | +0.75% | 3.2만 |
|---|
| 2026.09.23 | ₩36,206 | ₩36,300 | ₩35,321 | ₩35,710 | -1.37% | 2.4만 |
|---|
| 2026.09.22 | ₩36,689 | ₩36,796 | ₩36,408 | ₩36,716 | +0.07% | 1.4만 |
|---|
| 2026.09.21 | ₩36,475 | ₩36,971 | ₩36,267 | ₩36,864 | +1.07% | 4.1만 |
|---|
| 2026.09.18 | ₩33,390 | ₩35,281 | ₩33,390 | ₩35,174 | +5.34% | 8.8만 |
|---|
| 2026.09.17 | ₩32,666 | ₩33,069 | ₩32,626 | ₩32,653 | -0.04% | 5.4만 |
|---|
| 2026.09.16 | ₩31,969 | ₩32,277 | ₩31,728 | ₩32,103 | +0.42% | 2만 |
|---|
| 2026.09.15 | ₩32,934 | ₩32,975 | ₩31,433 | ₩32,210 | -2.20% | 9.3만 |
|---|
| 2026.09.14 | ₩33,525 | ₩33,994 | ₩33,270 | ₩33,860 | +1.00% | 4.3만 |
|---|
| 2026.09.11 | ₩33,323 | ₩35,496 | ₩33,323 | ₩33,887 | +1.69% | 9.8만 |
|---|
| 2026.09.10 | ₩32,224 | ₩32,854 | ₩32,224 | ₩32,814 | +1.83% | 5.9만 |
|---|
| 2026.09.09 | ₩33,511 | ₩33,538 | ₩32,841 | ₩32,867 | -1.92% | 1.5만 |
|---|
| 2026.09.08 | ₩32,894 | ₩33,417 | ₩32,559 | ₩33,082 | +0.57% | 5.1만 |
|---|
| 2026.09.04 | ₩32,693 | ₩32,841 | ₩32,492 | ₩32,787 | +0.29% | 4.8만 |
|---|
| 2026.09.03 | ₩32,251 | ₩33,672 | ₩32,251 | ₩33,605 | +4.20% | 4.9만 |
|---|
| 2026.09.02 | ₩31,728 | ₩32,116 | ₩31,674 | ₩31,929 | +0.63% | 4.7만 |
|---|
| 2026.09.01 | ₩32,559 | ₩32,733 | ₩31,808 | ₩32,237 | -0.99% | 3.9만 |
|---|
| 2026.08.31 | ₩32,733 | ₩33,203 | ₩32,559 | ₩33,122 | +1.19% | 6.5만 |
|---|
| 2026.08.28 | ₩33,565 | ₩33,605 | ₩32,210 | ₩32,479 | -3.24% | 2.7만 |
|---|
| 2026.08.27 | ₩33,283 | ₩33,726 | ₩33,243 | ₩33,350 | +0.20% | 7.2천 |
|---|
| 2026.08.26 | ₩32,760 | ₩33,069 | ₩32,626 | ₩32,968 | +0.63% | 1.2만 |
|---|
| 2026.08.25 | ₩32,800 | ₩33,055 | ₩32,800 | ₩32,881 | +0.25% | 8.6천 |
|---|
| 2026.08.24 | ₩33,431 | ₩33,645 | ₩32,800 | ₩32,968 | -1.38% | 4.5만 |
|---|
| 2026.08.21 | ₩31,848 | ₩32,358 | ₩31,634 | ₩32,184 | +1.05% | 6.5만 |
|---|
| 2026.08.20 | ₩30,373 | ₩31,446 | ₩30,118 | ₩31,003 | +2.08% | 11.2만 |
|---|
| 2026.08.19 | ₩25,854 | ₩28,162 | ₩25,787 | ₩28,026 | +8.40% | 12.1만 |
|---|
| 2026.08.18 | ₩25,277 | ₩25,599 | ₩25,277 | ₩25,492 | +0.85% | 3.7만 |
|---|
| 2026.08.17 | ₩25,412 | ₩25,532 | ₩25,318 | ₩25,438 | +0.11% | 3만 |
|---|
| 2026.08.14 | ₩24,902 | ₩25,170 | ₩24,862 | ₩25,050 | +0.59% | 2.3만 |
|---|
| 2026.08.13 | ₩25,143 | ₩25,277 | ₩24,848 | ₩25,170 | +0.11% | 3.1만 |
|---|
| 2026.08.12 | ₩25,425 | ₩25,438 | ₩25,023 | ₩25,023 | -1.58% | 13만 |
|---|
| 2026.08.11 | ₩25,184 | ₩25,197 | ₩24,754 | ₩25,063 | -0.48% | 1.5만 |
|---|
| 2026.08.10 | ₩25,438 | ₩25,438 | ₩24,929 | ₩25,050 | -1.53% | 10.7만 |
|---|
| 2026.08.07 | ₩25,613 | ₩25,613 | ₩25,405 | ₩25,586 | -0.10% | 1.4만 |
|---|
| 2026.08.06 | ₩25,251 | ₩25,546 | ₩25,251 | ₩25,479 | +0.90% | 2.8만 |
|---|
| 2026.08.05 | ₩24,808 | ₩25,653 | ₩24,768 | ₩25,586 | +3.14% | 3.5만 |
|---|
| 2026.08.04 | ₩24,875 | ₩25,076 | ₩24,781 | ₩24,996 | +0.49% | 2.1만 |
|---|
| 2026.08.03 | ₩24,580 | ₩24,956 | ₩24,527 | ₩24,938 | +1.46% | 1.3만 |
|---|
| 2026.07.31 | ₩25,157 | ₩25,157 | ₩24,728 | ₩24,889 | -1.07% | 5.6만 |
|---|
| 2026.07.30 | ₩25,559 | ₩25,814 | ₩25,546 | ₩25,652 | +0.36% | 1.9만 |
|---|
| 2026.07.29 | ₩25,412 | ₩25,747 | ₩25,143 | ₩25,143 | -1.06% | 2.1만 |
|---|
| 2026.07.28 | ₩25,009 | ₩25,626 | ₩24,795 | ₩25,626 | +2.47% | 4.3만 |
|---|
| 2026.07.27 | ₩26,149 | ₩26,364 | ₩25,693 | ₩25,988 | -0.62% | 3만 |
|---|
| 2026.07.24 | ₩24,862 | ₩24,875 | ₩24,754 | ₩24,822 | -0.16% | 6.1천 |
|---|
| 2026.07.23 | ₩25,425 | ₩25,425 | ₩24,982 | ₩24,996 | -1.69% | 4.2천 |
|---|
| 2026.07.22 | ₩25,827 | ₩25,988 | ₩25,653 | ₩25,693 | -0.52% | 2만 |
|---|
| 2026.07.21 | ₩25,720 | ₩25,854 | ₩25,572 | ₩25,640 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩25,050 | ₩25,479 | ₩24,830 | ₩25,331 | +1.12% | 4.6천 |
|---|
| 2026.07.17 | ₩24,218 | ₩24,661 | ₩24,044 | ₩24,580 | +1.50% | 1.2만 |
|---|
| 2026.07.16 | ₩25,130 | ₩25,184 | ₩24,942 | ₩25,023 | -0.43% | 2.6만 |
|---|
| 2026.07.15 | ₩25,800 | ₩25,800 | ₩25,505 | ₩25,653 | -0.57% | 6.5천 |
|---|
| 2026.07.14 | ₩25,050 | ₩25,117 | ₩24,795 | ₩24,996 | -0.21% | 2.8만 |
|---|
| 2026.07.13 | ₩23,667 | ₩23,709 | ₩23,454 | ₩23,668 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩23,990 | ₩24,151 | ₩23,709 | ₩23,896 | -0.39% | 8.7천 |
|---|
| 2026.07.09 | ₩23,226 | ₩23,387 | ₩23,145 | ₩23,320 | +0.40% | 1.6만 |
|---|
| 2026.07.08 | ₩23,139 | ₩23,226 | ₩22,837 | ₩23,199 | +0.26% | 3.3만 |
|---|
| 2026.07.07 | ₩23,574 | ₩24,017 | ₩23,481 | ₩23,883 | +1.31% | 1.6만 |
|---|
| 2026.07.06 | ₩23,051 | ₩23,963 | ₩23,051 | ₩23,883 | +3.61% | 2.3만 |
|---|
| 2026.07.02 | ₩22,783 | ₩22,904 | ₩22,609 | ₩22,663 | -0.53% | 4.4만 |
|---|
| 2026.07.01 | ₩20,933 | ₩21,684 | ₩20,933 | ₩21,550 | +2.95% | 2.4만 |
|---|
| 2026.06.30 | ₩20,785 | ₩21,067 | ₩20,745 | ₩21,067 | +1.35% | 1.8만 |
|---|
| 2026.06.29 | ₩20,986 | ₩21,684 | ₩20,758 | ₩21,670 | +3.26% | 8.7만 |
|---|
| 2026.06.26 | ₩20,517 | ₩21,214 | ₩20,450 | ₩21,027 | +2.48% | 4.3만 |
|---|
| 2026.06.25 | ₩21,778 | ₩21,778 | ₩20,450 | ₩20,772 | -4.62% | 8.5만 |
|---|
| 2026.06.24 | ₩21,965 | ₩22,019 | ₩20,919 | ₩21,120 | -3.85% | 2.6만 |
|---|
| 2026.06.23 | ₩22,153 | ₩22,233 | ₩22,019 | ₩22,140 | -0.06% | 8.7천 |
|---|
| 2026.06.22 | ₩23,574 | ₩23,709 | ₩23,065 | ₩23,118 | -1.93% | 4.9만 |
|---|
| 2026.06.18 | ₩23,226 | ₩23,239 | ₩22,428 | ₩22,756 | -2.02% | 1.7만 |
|---|
| 2026.06.17 | ₩23,521 | ₩23,802 | ₩23,078 | ₩23,132 | -1.65% | 1.9만 |
|---|
| 2026.06.16 | ₩24,030 | ₩24,057 | ₩23,695 | ₩23,950 | -0.33% | 1.3만 |
|---|
| 2026.06.15 | ₩24,272 | ₩24,553 | ₩24,138 | ₩24,272 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩22,220 | ₩22,528 | ₩22,099 | ₩22,207 | -0.06% | 4.4만 |
|---|
| 2026.06.11 | ₩22,086 | ₩22,542 | ₩21,764 | ₩22,408 | +1.46% | 2.9만 |
|---|
| 2026.06.10 | ₩22,019 | ₩22,073 | ₩21,697 | ₩21,737 | -1.28% | 8.4천 |
|---|
| 2026.06.09 | ₩22,247 | ₩22,247 | ₩21,523 | ₩22,126 | -0.54% | 11.6만 |
|---|
| 2026.06.08 | ₩22,461 | ₩22,716 | ₩22,461 | ₩22,475 | +0.06% | 5.8천 |
|---|
| 2026.06.05 | ₩22,300 | ₩22,300 | ₩20,675 | ₩21,027 | -5.71% | 3.5만 |
|---|
| 2026.06.04 | ₩23,776 | ₩23,896 | ₩23,387 | ₩23,695 | -0.34% | 1.9만 |
|---|
| 2026.06.03 | ₩24,875 | ₩24,996 | ₩23,990 | ₩24,017 | -3.45% | 1.3만 |
|---|
| 2026.06.02 | ₩26,350 | ₩26,350 | ₩25,170 | ₩25,465 | -3.36% | 3.1만 |
|---|
| 2026.06.01 | ₩26,350 | ₩26,726 | ₩26,136 | ₩26,699 | +1.32% | 1.9만 |
|---|
| 2026.05.29 | ₩26,665 | ₩27,222 | ₩26,578 | ₩26,900 | +0.88% | 1.3만 |
|---|
| 2026.05.28 | ₩26,350 | ₩26,967 | ₩26,256 | ₩26,833 | +1.83% | 7.8천 |
|---|
| 2026.05.27 | ₩27,544 | ₩27,664 | ₩27,369 | ₩27,410 | -0.49% | 1.8만 |
|---|
| 2026.05.26 | ₩28,254 | ₩28,254 | ₩27,423 | ₩27,611 | -2.28% | 1.4만 |
|---|
| 2026.05.22 | ₩28,375 | ₩28,375 | ₩27,530 | ₩27,544 | -2.93% | 9.2천 |
|---|
| 2026.05.21 | ₩28,108 | ₩28,643 | ₩28,108 | ₩28,549 | +1.57% | 2.3만 |
|---|
| 2026.05.20 | ₩28,308 | ₩28,643 | ₩28,268 | ₩28,509 | +0.71% | 7.1천 |
|---|
| 2026.05.19 | ₩28,268 | ₩28,308 | ₩28,161 | ₩28,161 | -0.38% | 2.6천 |
|---|
| 2026.05.18 | ₩28,362 | ₩28,362 | ₩27,812 | ₩28,315 | -0.17% | 2.6천 |
|---|
| 2026.05.15 | ₩29,877 | ₩29,877 | ₩29,475 | ₩29,676 | -0.67% | 1.1만 |
|---|
| 2026.05.14 | ₩30,118 | ₩30,963 | ₩30,118 | ₩30,655 | +1.78% | 3.8만 |
|---|
| 2026.05.13 | ₩30,293 | ₩30,293 | ₩29,837 | ₩30,118 | -0.58% | 2.2만 |
|---|
| 2026.05.12 | ₩30,400 | ₩30,507 | ₩30,105 | ₩30,507 | +0.35% | 8.8천 |
|---|
| 2026.05.11 | ₩31,042 | ₩31,218 | ₩30,856 | ₩31,205 | +0.52% | 3.8천 |
|---|
| 2026.05.08 | ₩30,320 | ₩30,963 | ₩30,293 | ₩30,896 | +1.90% | 1.9만 |
|---|
| 2026.05.07 | ₩31,017 | ₩31,017 | ₩30,440 | ₩30,615 | -1.30% | 3.5만 |
|---|
| 2026.05.06 | ₩31,862 | ₩31,862 | ₩31,339 | ₩31,379 | -1.52% | 5.1천 |
|---|
| 2026.05.05 | ₩31,929 | ₩32,023 | ₩31,607 | ₩31,687 | -0.76% | 1.6만 |
|---|
| 2026.05.04 | ₩31,258 | ₩31,714 | ₩31,138 | ₩31,473 | +0.69% | 2만 |
|---|
| 2026.05.01 | ₩30,829 | ₩31,044 | ₩30,775 | ₩30,775 | -0.17% | 2.2만 |
|---|
| 2026.04.30 | ₩30,105 | ₩30,346 | ₩30,105 | ₩30,199 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩30,802 | ₩30,802 | ₩29,649 | ₩29,797 | -3.27% | 2.3만 |
|---|
| 2026.04.28 | ₩30,293 | ₩30,742 | ₩30,293 | ₩30,742 | +1.48% | 3.3천 |
|---|
| 2026.04.27 | ₩30,923 | ₩31,003 | ₩30,320 | ₩30,531 | -1.27% | 1만 |
|---|
| 2026.04.24 | ₩31,030 | ₩31,030 | ₩30,762 | ₩30,991 | -0.13% | 1.7만 |
|---|
| 2026.04.23 | ₩31,044 | ₩31,178 | ₩30,548 | ₩30,910 | -0.43% | 8.5천 |
|---|
| 2026.04.22 | ₩32,197 | ₩32,358 | ₩31,956 | ₩32,009 | -0.58% | 2.1만 |
|---|
| 2026.04.21 | ₩30,843 | ₩30,843 | ₩30,574 | ₩30,668 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩30,923 | ₩31,191 | ₩30,521 | ₩31,151 | +0.74% | 1.1만 |
|---|
| 2026.04.17 | ₩32,090 | ₩32,787 | ₩32,063 | ₩32,479 | +1.21% | 2.7만 |
|---|
| 2026.04.16 | ₩31,392 | ₩31,513 | ₩30,668 | ₩31,500 | +0.34% | 2.8천 |
|---|
| 2026.04.15 | ₩31,124 | ₩31,862 | ₩30,990 | ₩31,741 | +1.98% | 6.6만 |
|---|
| 2026.04.14 | ₩32,009 | ₩32,197 | ₩30,910 | ₩30,910 | -3.44% | 1.3만 |
|---|
| 2026.04.13 | ₩29,314 | ₩30,239 | ₩29,180 | ₩30,226 | +3.11% | 9.8천 |
|---|
| 2026.04.10 | ₩29,622 | ₩30,145 | ₩29,542 | ₩30,092 | +1.58% | 5.7만 |
|---|
| 2026.04.09 | ₩29,099 | ₩29,703 | ₩28,844 | ₩29,589 | +1.68% | 3.4만 |
|---|
| 2026.04.08 | ₩30,038 | ₩30,065 | ₩29,193 | ₩29,515 | -1.74% | 1.3만 |
|---|
| 2026.04.07 | ₩27,825 | ₩28,228 | ₩27,497 | ₩28,201 | +1.35% | 5.5만 |
|---|
| 2026.04.06 | ₩28,643 | ₩28,965 | ₩28,375 | ₩28,617 | -0.09% | 6.7만 |
|---|
| 2026.04.02 | ₩27,115 | ₩27,691 | ₩26,920 | ₩27,557 | +1.63% | 3.1만 |
|---|
| 2026.04.01 | ₩28,254 | ₩28,912 | ₩28,228 | ₩28,549 | +1.04% | 2.4만 |
|---|
| 2026.03.31 | ₩27,504 | ₩28,254 | ₩27,289 | ₩27,986 | +1.76% | 3.5만 |
|---|
| 2026.03.30 | ₩27,678 | ₩27,752 | ₩26,873 | ₩27,007 | -2.42% | 6.3만 |
|---|
| 2026.03.27 | ₩26,605 | ₩26,806 | ₩26,283 | ₩26,565 | -0.15% | 5.2만 |
|---|
| 2026.03.26 | ₩27,718 | ₩27,906 | ₩27,208 | ₩27,316 | -1.45% | 4.2만 |
|---|
| 2026.03.25 | ₩29,153 | ₩29,240 | ₩28,684 | ₩28,979 | -0.60% | 2.4만 |
|---|
| 2026.03.24 | ₩28,791 | ₩28,791 | ₩28,147 | ₩28,254 | -1.86% | 1.8만 |
|---|
| 2026.03.23 | ₩28,710 | ₩29,207 | ₩28,321 | ₩28,777 | +0.23% | 3.7만 |
|---|
| 2026.03.20 | ₩28,643 | ₩28,657 | ₩28,254 | ₩28,442 | -0.70% | 4.7만 |
|---|
| 2026.03.19 | ₩28,402 | ₩28,751 | ₩28,053 | ₩28,590 | +0.66% | 5.6만 |
|---|
| 2026.03.18 | ₩29,904 | ₩29,957 | ₩28,925 | ₩29,166 | -2.47% | 10.1만 |
|---|
| 2026.03.17 | ₩30,977 | ₩31,419 | ₩30,829 | ₩31,003 | +0.09% | 1.9만 |
|---|
| 2026.03.16 | ₩30,440 | ₩31,312 | ₩30,132 | ₩31,151 | +2.33% | 6.7만 |
|---|
| 2026.03.13 | ₩29,166 | ₩29,555 | ₩27,919 | ₩28,094 | -3.68% | 12.5만 |
|---|
| 2026.03.12 | ₩27,490 | ₩27,906 | ₩27,289 | ₩27,664 | +0.63% | 3만 |
|---|
| 2026.03.11 | ₩27,316 | ₩27,866 | ₩27,141 | ₩27,718 | +1.47% | 6만 |
|---|
| 2026.03.10 | ₩27,450 | ₩27,919 | ₩26,833 | ₩27,195 | -0.93% | 8만 |
|---|
| 2026.03.09 | ₩26,913 | ₩27,416 | ₩26,806 | ₩27,182 | +1.00% | 10.9만 |
|---|
| 2026.03.06 | ₩26,820 | ₩26,820 | ₩26,109 | ₩26,431 | -1.45% | 10.5만 |
|---|
| 2026.03.05 | ₩28,321 | ₩28,389 | ₩27,423 | ₩27,933 | -1.37% | 12.3만 |
|---|
| 2026.03.04 | ₩27,785 | ₩29,408 | ₩27,638 | ₩28,764 | +3.52% | 23.6만 |
|---|
| 2026.03.03 | ₩26,203 | ₩26,873 | ₩25,760 | ₩26,431 | +0.87% | 17만 |
|---|
| 2026.03.02 | ₩25,727 | ₩27,892 | ₩25,727 | ₩27,208 | +5.76% | 25.9만 |
|---|
| 2026.02.27 | ₩26,069 | ₩26,163 | ₩25,492 | ₩25,666 | -1.54% | 10.7만 |
|---|
| 2026.02.26 | ₩27,463 | ₩27,638 | ₩26,390 | ₩27,048 | -1.51% | 9.4만 |
|---|
| 2026.02.25 | ₩26,323 | ₩27,839 | ₩26,243 | ₩27,745 | +5.40% | 10.7만 |
|---|
| 2026.02.24 | ₩24,124 | ₩24,889 | ₩24,124 | ₩24,795 | +2.78% | 3.7만 |
|---|
| 2026.02.23 | ₩25,586 | ₩25,640 | ₩24,594 | ₩24,848 | -2.88% | 9만 |
|---|
| 2026.02.20 | ₩25,894 | ₩26,417 | ₩25,894 | ₩26,297 | +1.55% | 5.5만 |
|---|
| 2026.02.19 | ₩25,680 | ₩26,028 | ₩25,452 | ₩26,002 | +1.25% | 6.7만 |
|---|
| 2026.02.18 | ₩26,196 | ₩26,750 | ₩25,707 | ₩25,861 | -1.28% | 25.4만 |
|---|
| 2026.02.17 | ₩26,565 | ₩26,887 | ₩25,908 | ₩26,632 | +0.25% | 24.5만 |
|---|
| 2026.02.13 | ₩26,390 | ₩27,651 | ₩26,390 | ₩27,309 | +3.48% | 41.9만 |
|---|
| 2026.02.12 | ₩26,551 | ₩26,618 | ₩25,371 | ₩25,572 | -3.69% | 6.7만 |
|---|
| 2026.02.11 | ₩26,551 | ₩26,551 | ₩25,479 | ₩26,095 | -1.72% | 7.9만 |
|---|
| 2026.02.10 | ₩27,088 | ₩27,289 | ₩26,672 | ₩26,873 | -0.79% | 6만 |
|---|
| 2026.02.09 | ₩27,061 | ₩28,657 | ₩26,900 | ₩28,389 | +4.91% | 11.6만 |
|---|
| 2026.02.06 | ₩26,095 | ₩27,933 | ₩26,095 | ₩27,490 | +5.34% | 20.6만 |
|---|
| 2026.02.05 | ₩27,691 | ₩27,973 | ₩24,473 | ₩24,889 | -10.12% | 36.4만 |
|---|
| 2026.02.04 | ₩29,394 | ₩29,662 | ₩27,705 | ₩28,925 | -1.60% | 29.9만 |
|---|
| 2026.02.03 | ₩30,856 | ₩31,178 | ₩28,201 | ₩30,695 | -0.52% | 48.2만 |
|---|
| 2026.02.02 | ₩30,923 | ₩31,996 | ₩30,896 | ₩31,003 | +0.26% | 50만 |
|---|
| 2026.01.30 | ₩36,555 | ₩36,783 | ₩35,207 | ₩35,764 | -2.16% | 3.8만 |
|---|
| 2026.01.29 | ₩38,942 | ₩38,942 | ₩36,810 | ₩37,373 | -4.03% | 9.8만 |
|---|
| 2026.01.28 | ₩40,390 | ₩40,491 | ₩40,015 | ₩40,203 | -0.46% | 1.7만 |
|---|
| 2026.01.27 | ₩39,116 | ₩40,377 | ₩38,848 | ₩40,310 | +3.05% | 3.1만 |
|---|
| 2026.01.26 | ₩38,553 | ₩39,358 | ₩38,459 | ₩38,728 | +0.45% | 6.3만 |
|---|
| 2026.01.23 | ₩38,741 | ₩40,162 | ₩38,634 | ₩39,204 | +1.19% | 6.5만 |
|---|
| 2026.01.22 | ₩39,639 | ₩39,666 | ₩38,795 | ₩39,197 | -1.12% | 4.9만 |
|---|
| 2026.01.21 | ₩39,733 | ₩40,860 | ₩38,245 | ₩40,417 | +1.72% | 13.6만 |
|---|
| 2026.01.20 | ₩40,980 | ₩41,074 | ₩39,827 | ₩40,068 | -2.23% | 10.6만 |
|---|
| 2026.01.16 | ₩44,279 | ₩44,279 | ₩43,434 | ₩43,998 | -0.64% | 3.5만 |
|---|
| 2026.01.15 | ₩44,574 | ₩44,789 | ₩43,770 | ₩43,931 | -1.44% | 4.2만 |
|---|
| 2026.01.14 | ₩44,413 | ₩45,486 | ₩44,333 | ₩45,258 | +1.90% | 6.7만 |
|---|
| 2026.01.13 | ₩42,120 | ₩42,992 | ₩41,919 | ₩42,858 | +1.75% | 5만 |
|---|
| 2026.01.12 | ₩41,034 | ₩41,999 | ₩41,034 | ₩41,450 | +1.01% | 2.3만 |
|---|
| 2026.01.09 | ₩41,202 | ₩41,899 | ₩40,833 | ₩41,007 | -0.47% | 2.1만 |
|---|
| 2026.01.08 | ₩41,034 | ₩41,805 | ₩40,739 | ₩41,477 | +1.08% | 4.2만 |
|---|
| 2026.01.07 | ₩42,683 | ₩42,704 | ₩41,785 | ₩41,852 | -1.95% | 7.6만 |
|---|
| 2026.01.06 | ₩44,212 | ₩44,212 | ₩42,563 | ₩43,327 | -2.00% | 9.7만 |
|---|
| 2026.01.05 | ₩42,120 | ₩43,595 | ₩41,865 | ₩43,367 | +2.96% | 18.8만 |
|---|
| 2026.01.02 | ₩40,578 | ₩42,093 | ₩40,390 | ₩41,651 | +2.64% | 32.2만 |
|---|
| 2025.12.31 | ₩40,162 | ₩40,189 | ₩39,532 | ₩39,653 | -1.27% | 3.8만 |
|---|
| 2025.12.30 | ₩39,666 | ₩40,149 | ₩39,371 | ₩39,485 | -0.46% | 11.5만 |
|---|
| 2025.12.29 | ₩39,452 | ₩39,586 | ₩38,942 | ₩39,076 | -0.95% | 3.6만 |
|---|
| 2025.12.26 | ₩39,747 | ₩39,787 | ₩38,674 | ₩39,130 | -1.55% | 14.3만 |
|---|
| 2025.12.24 | ₩38,808 | ₩39,358 | ₩38,593 | ₩39,210 | +1.04% | 5.9만 |
|---|
| 2025.12.23 | ₩39,371 | ₩39,814 | ₩38,754 | ₩39,680 | +0.78% | 9만 |
|---|
| 2025.12.22 | ₩40,833 | ₩40,994 | ₩39,586 | ₩39,720 | -2.73% | 6.6만 |
|---|
| 2025.12.19 | ₩39,559 | ₩40,310 | ₩39,264 | ₩39,988 | +1.08% | 25.9만 |
|---|
| 2025.12.18 | ₩39,559 | ₩39,988 | ₩37,105 | ₩37,105 | -6.20% | 24.3만 |
|---|
| 2025.12.17 | ₩39,277 | ₩40,444 | ₩37,293 | ₩37,668 | -4.10% | 22만 |
|---|
| 2025.12.16 | ₩39,197 | ₩39,666 | ₩38,915 | ₩39,385 | +0.48% | 12.5만 |
|---|
| 2025.12.15 | ₩41,798 | ₩41,999 | ₩38,687 | ₩39,143 | -6.35% | 36.2만 |
|---|
| 2025.12.12 | ₩43,099 | ₩43,314 | ₩40,726 | ₩41,181 | -4.45% | 14.7만 |
|---|
| 2025.12.11 | ₩42,308 | ₩43,113 | ₩42,147 | ₩43,072 | +1.81% | 4.1만 |
|---|
| 2025.12.10 | ₩44,440 | ₩46,096 | ₩44,172 | ₩44,896 | +1.03% | 10만 |
|---|
| 2025.12.09 | ₩41,477 | ₩45,352 | ₩41,477 | ₩44,521 | +7.34% | 13.9만 |
|---|
| 2025.12.08 | ₩42,080 | ₩42,429 | ₩41,262 | ₩41,959 | -0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩41,570 | ₩42,174 | ₩39,988 | ₩40,404 | -2.81% | 9.9만 |
|---|
| 2025.12.04 | ₩42,590 | ₩43,032 | ₩41,034 | ₩41,986 | -1.42% | 5.7만 |
|---|
| 2025.12.03 | ₩41,141 | ₩42,174 | ₩40,980 | ₩41,959 | +1.99% | 7.6만 |
|---|
| 2025.12.02 | ₩38,178 | ₩40,538 | ₩38,178 | ₩39,841 | +4.36% | 6.4만 |
|---|
| 2025.12.01 | ₩37,574 | ₩37,842 | ₩36,367 | ₩36,837 | -1.96% | 10.6만 |
|---|
| 2025.11.28 | ₩41,329 | ₩41,369 | ₩40,310 | ₩40,565 | -1.85% | 8.7만 |
|---|
| 2025.11.26 | ₩39,237 | ₩40,672 | ₩38,955 | ₩40,471 | +3.14% | 9.6만 |
|---|
| 2025.11.25 | ₩38,888 | ₩39,519 | ₩38,164 | ₩39,183 | +0.76% | 8.9만 |
|---|
| 2025.11.24 | ₩37,400 | ₩39,894 | ₩37,400 | ₩39,733 | +6.24% | 6.3만 |
|---|
| 2025.11.21 | ₩36,394 | ₩37,480 | ₩35,818 | ₩36,609 | +0.59% | 8.7만 |
|---|
| 2025.11.20 | ₩40,270 | ₩40,323 | ₩37,293 | ₩37,856 | -5.99% | 9.2만 |
|---|
| 2025.11.19 | ₩40,431 | ₩41,450 | ₩38,339 | ₩39,344 | -2.69% | 13.6만 |
|---|
| 2025.11.18 | ₩40,806 | ₩42,308 | ₩40,565 | ₩41,745 | +2.30% | 10.4만 |
|---|
| 2025.11.17 | ₩41,637 | ₩42,791 | ₩39,492 | ₩40,149 | -3.57% | 15.9만 |
|---|
| 2025.11.14 | ₩41,812 | ₩43,475 | ₩41,718 | ₩41,932 | +0.29% | 10.2만 |
|---|
| 2025.11.13 | ₩45,862 | ₩46,271 | ₩42,174 | ₩42,348 | -7.66% | 8.4만 |
|---|
| 2025.11.12 | ₩47,725 | ₩47,725 | ₩45,124 | ₩45,634 | -4.38% | 8.9만 |
|---|
| 2025.11.11 | ₩47,055 | ₩47,055 | ₩45,862 | ₩45,888 | -2.48% | 4.4만 |
|---|
| 2025.11.10 | ₩48,222 | ₩48,235 | ₩46,867 | ₩47,752 | -0.97% | 5.9만 |
|---|
| 2025.11.07 | ₩43,206 | ₩46,411 | ₩42,885 | ₩46,277 | +7.11% | 8.3만 |
|---|
| 2025.11.06 | ₩44,976 | ₩44,976 | ₩43,501 | ₩44,172 | -1.79% | 5.2만 |
|---|
| 2025.11.05 | ₩44,681 | ₩46,532 | ₩44,561 | ₩46,089 | +3.15% | 7.6만 |
|---|
| 2025.11.04 | ₩46,773 | ₩47,907 | ₩41,812 | ₩42,925 | -8.23% | 18.2만 |
|---|
| 2025.11.03 | ₩49,777 | ₩50,032 | ₩47,645 | ₩47,900 | -3.77% | 9.9만 |
|---|
| 2025.10.31 | ₩51,574 | ₩52,157 | ₩50,930 | ₩51,883 | +0.60% | 5.2만 |
|---|
| 2025.10.30 | ₩51,038 | ₩51,038 | ₩49,201 | ₩49,281 | -3.44% | 5.1만 |
|---|
| 2025.10.29 | ₩53,827 | ₩53,827 | ₩51,561 | ₩52,164 | -3.09% | 12만 |
|---|
| 2025.10.28 | ₩55,409 | ₩55,557 | ₩53,907 | ₩54,055 | -2.44% | 3.2만 |
|---|
| 2025.10.27 | ₩55,529 | ₩56,609 | ₩55,262 | ₩56,120 | +1.06% | 6.3만 |
|---|
| 2025.10.24 | ₩53,022 | ₩53,036 | ₩51,802 | ₩52,540 | -0.91% | 6.9만 |
|---|
| 2025.10.23 | ₩51,440 | ₩52,566 | ₩50,930 | ₩51,574 | +0.26% | 6만 |
|---|
| 2025.10.22 | ₩51,453 | ₩51,789 | ₩50,582 | ₩50,877 | -1.12% | 14.4만 |
|---|
| 2025.10.21 | ₩51,923 | ₩54,980 | ₩51,520 | ₩53,492 | +3.02% | 16.2만 |
|---|
| 2025.10.20 | ₩53,867 | ₩54,090 | ₩52,620 | ₩53,264 | -1.12% | 6.7만 |
|---|
| 2025.10.17 | ₩50,461 | ₩51,467 | ₩49,656 | ₩51,158 | +1.38% | 7.2만 |
|---|
| 2025.10.16 | ₩54,068 | ₩54,363 | ₩51,480 | ₩51,668 | -4.44% | 18.4만 |
|---|
| 2025.10.15 | ₩54,578 | ₩54,833 | ₩52,620 | ₩53,304 | -2.33% | 8.3만 |
|---|
| 2025.10.14 | ₩52,848 | ₩55,610 | ₩52,218 | ₩54,913 | +3.91% | 19.6만 |
|---|
| 2025.10.13 | ₩54,913 | ₩57,153 | ₩54,672 | ₩56,925 | +3.66% | 8.7만 |
|---|
| 2025.10.10 | ₩58,413 | ₩58,668 | ₩52,821 | ₩53,371 | -8.63% | 17.7만 |
|---|