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 | ₩33,353 | ₩33,353 | ₩32,964 | ₩32,971 | -1.15% | 2.4만 |
| 2026.10.08 | ₩33,286 | ₩33,286 | ₩32,127 | ₩32,804 | -1.45% | 7.6천 |
| 2026.10.07 | ₩34,090 | ₩34,251 | ₩33,862 | ₩34,251 | +0.47% | 1.7만 |
| 2026.10.06 | ₩36,154 | ₩36,274 | ₩35,805 | ₩35,886 | -0.74% | 7.6천 |
| 2026.10.05 | ₩36,154 | ₩36,368 | ₩35,886 | ₩36,114 | -0.11% | 2.4만 |
| 2026.10.02 | ₩36,837 | ₩36,918 | ₩35,390 | ₩35,551 | -3.49% | 5.7만 |
| 2026.10.01 | ₩35,752 | ₩36,100 | ₩35,618 | ₩35,966 | +0.60% | 2.8만 |
| 2026.09.30 | ₩36,301 | ₩36,422 | ₩35,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,524 |
| -2.14% |
| 4.2만 |
| 2026.09.29 | ₩36,449 | ₩36,449 | ₩35,618 | ₩35,859 | -1.62% | 7.8천 |
|---|
| 2026.09.28 | ₩35,779 | ₩36,248 | ₩35,350 | ₩35,591 | -0.52% | 3.7만 |
|---|
| 2026.09.25 | ₩36,033 | ₩36,033 | ₩35,604 | ₩35,913 | -0.33% | 6.3만 |
|---|
| 2026.09.24 | ₩35,631 | ₩35,953 | ₩35,377 | ₩35,899 | +0.75% | 3.2만 |
|---|
| 2026.09.23 | ₩36,181 | ₩36,274 | ₩35,296 | ₩35,685 | -1.37% | 2.4만 |
|---|
| 2026.09.22 | ₩36,663 | ₩36,770 | ₩36,382 | ₩36,690 | +0.07% | 1.4만 |
|---|
| 2026.09.21 | ₩36,449 | ₩36,944 | ₩36,241 | ₩36,837 | +1.07% | 4.1만 |
|---|
| 2026.09.18 | ₩33,366 | ₩35,256 | ₩33,366 | ₩35,149 | +5.34% | 8.8만 |
|---|
| 2026.09.17 | ₩32,643 | ₩33,045 | ₩32,603 | ₩32,629 | -0.04% | 5.4만 |
|---|
| 2026.09.16 | ₩31,946 | ₩32,254 | ₩31,705 | ₩32,080 | +0.42% | 2만 |
|---|
| 2026.09.15 | ₩32,911 | ₩32,951 | ₩31,410 | ₩32,187 | -2.20% | 9.3만 |
|---|
| 2026.09.14 | ₩33,501 | ₩33,970 | ₩33,246 | ₩33,836 | +1.00% | 4.3만 |
|---|
| 2026.09.11 | ₩33,299 | ₩35,470 | ₩33,299 | ₩33,862 | +1.69% | 9.8만 |
|---|
| 2026.09.10 | ₩32,201 | ₩32,830 | ₩32,201 | ₩32,790 | +1.83% | 5.9만 |
|---|
| 2026.09.09 | ₩33,487 | ₩33,514 | ₩32,817 | ₩32,844 | -1.92% | 1.5만 |
|---|
| 2026.09.08 | ₩32,871 | ₩33,393 | ₩32,536 | ₩33,058 | +0.57% | 5.1만 |
|---|
| 2026.09.04 | ₩32,670 | ₩32,817 | ₩32,469 | ₩32,763 | +0.29% | 4.8만 |
|---|
| 2026.09.03 | ₩32,227 | ₩33,648 | ₩32,227 | ₩33,581 | +4.20% | 4.9만 |
|---|
| 2026.09.02 | ₩31,705 | ₩32,093 | ₩31,651 | ₩31,906 | +0.63% | 4.7만 |
|---|
| 2026.09.01 | ₩32,536 | ₩32,710 | ₩31,785 | ₩32,214 | -0.99% | 3.9만 |
|---|
| 2026.08.31 | ₩32,710 | ₩33,179 | ₩32,536 | ₩33,098 | +1.19% | 6.5만 |
|---|
| 2026.08.28 | ₩33,541 | ₩33,581 | ₩32,187 | ₩32,455 | -3.24% | 2.7만 |
|---|
| 2026.08.27 | ₩33,259 | ₩33,702 | ₩33,219 | ₩33,326 | +0.20% | 7.2천 |
|---|
| 2026.08.26 | ₩32,737 | ₩33,045 | ₩32,603 | ₩32,944 | +0.63% | 1.2만 |
|---|
| 2026.08.25 | ₩32,777 | ₩33,031 | ₩32,777 | ₩32,857 | +0.25% | 8.6천 |
|---|
| 2026.08.24 | ₩33,407 | ₩33,621 | ₩32,777 | ₩32,944 | -1.38% | 4.5만 |
|---|
| 2026.08.21 | ₩31,825 | ₩32,335 | ₩31,611 | ₩32,160 | +1.05% | 6.5만 |
|---|
| 2026.08.20 | ₩30,351 | ₩31,423 | ₩30,097 | ₩30,981 | +2.08% | 11.2만 |
|---|
| 2026.08.19 | ₩25,836 | ₩28,142 | ₩25,769 | ₩28,006 | +8.40% | 12.1만 |
|---|
| 2026.08.18 | ₩25,259 | ₩25,581 | ₩25,259 | ₩25,474 | +0.85% | 3.7만 |
|---|
| 2026.08.17 | ₩25,393 | ₩25,514 | ₩25,300 | ₩25,420 | +0.11% | 3만 |
|---|
| 2026.08.14 | ₩24,884 | ₩25,152 | ₩24,844 | ₩25,032 | +0.59% | 2.3만 |
|---|
| 2026.08.13 | ₩25,125 | ₩25,259 | ₩24,831 | ₩25,152 | +0.11% | 3.1만 |
|---|
| 2026.08.12 | ₩25,407 | ₩25,420 | ₩25,005 | ₩25,005 | -1.58% | 13만 |
|---|
| 2026.08.11 | ₩25,166 | ₩25,179 | ₩24,737 | ₩25,045 | -0.48% | 1.5만 |
|---|
| 2026.08.10 | ₩25,420 | ₩25,420 | ₩24,911 | ₩25,032 | -1.53% | 10.7만 |
|---|
| 2026.08.07 | ₩25,594 | ₩25,594 | ₩25,387 | ₩25,568 | -0.10% | 1.4만 |
|---|
| 2026.08.06 | ₩25,233 | ₩25,527 | ₩25,233 | ₩25,460 | +0.90% | 2.8만 |
|---|
| 2026.08.05 | ₩24,790 | ₩25,635 | ₩24,750 | ₩25,568 | +3.14% | 3.5만 |
|---|
| 2026.08.04 | ₩24,857 | ₩25,058 | ₩24,764 | ₩24,978 | +0.49% | 2.1만 |
|---|
| 2026.08.03 | ₩24,563 | ₩24,938 | ₩24,509 | ₩24,920 | +1.46% | 1.3만 |
|---|
| 2026.07.31 | ₩25,139 | ₩25,139 | ₩24,710 | ₩24,871 | -1.07% | 5.6만 |
|---|
| 2026.07.30 | ₩25,541 | ₩25,795 | ₩25,527 | ₩25,633 | +0.36% | 1.9만 |
|---|
| 2026.07.29 | ₩25,393 | ₩25,728 | ₩25,125 | ₩25,125 | -1.06% | 2.1만 |
|---|
| 2026.07.28 | ₩24,991 | ₩25,608 | ₩24,777 | ₩25,608 | +2.47% | 4.3만 |
|---|
| 2026.07.27 | ₩26,130 | ₩26,345 | ₩25,675 | ₩25,970 | -0.62% | 3만 |
|---|
| 2026.07.24 | ₩24,844 | ₩24,857 | ₩24,737 | ₩24,804 | -0.16% | 6.1천 |
|---|
| 2026.07.23 | ₩25,407 | ₩25,407 | ₩24,965 | ₩24,978 | -1.69% | 4.2천 |
|---|
| 2026.07.22 | ₩25,809 | ₩25,970 | ₩25,635 | ₩25,675 | -0.52% | 2만 |
|---|
| 2026.07.21 | ₩25,702 | ₩25,836 | ₩25,554 | ₩25,621 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩25,032 | ₩25,460 | ₩24,812 | ₩25,313 | +1.12% | 4.6천 |
|---|
| 2026.07.17 | ₩24,201 | ₩24,643 | ₩24,027 | ₩24,563 | +1.50% | 1.2만 |
|---|
| 2026.07.16 | ₩25,112 | ₩25,166 | ₩24,924 | ₩25,005 | -0.43% | 2.6만 |
|---|
| 2026.07.15 | ₩25,782 | ₩25,782 | ₩25,487 | ₩25,635 | -0.57% | 6.5천 |
|---|
| 2026.07.14 | ₩25,032 | ₩25,099 | ₩24,777 | ₩24,978 | -0.21% | 2.8만 |
|---|
| 2026.07.13 | ₩23,650 | ₩23,692 | ₩23,437 | ₩23,651 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩23,973 | ₩24,134 | ₩23,692 | ₩23,879 | -0.39% | 8.7천 |
|---|
| 2026.07.09 | ₩23,209 | ₩23,370 | ₩23,129 | ₩23,303 | +0.40% | 1.6만 |
|---|
| 2026.07.08 | ₩23,122 | ₩23,209 | ₩22,821 | ₩23,182 | +0.26% | 3.3만 |
|---|
| 2026.07.07 | ₩23,558 | ₩24,000 | ₩23,464 | ₩23,866 | +1.31% | 1.6만 |
|---|
| 2026.07.06 | ₩23,035 | ₩23,946 | ₩23,035 | ₩23,866 | +3.61% | 2.3만 |
|---|
| 2026.07.02 | ₩22,767 | ₩22,888 | ₩22,593 | ₩22,646 | -0.53% | 4.4만 |
|---|
| 2026.07.01 | ₩20,918 | ₩21,668 | ₩20,918 | ₩21,534 | +2.95% | 2.4만 |
|---|
| 2026.06.30 | ₩20,770 | ₩21,052 | ₩20,730 | ₩21,052 | +1.35% | 1.8만 |
|---|
| 2026.06.29 | ₩20,971 | ₩21,668 | ₩20,744 | ₩21,655 | +3.26% | 8.7만 |
|---|
| 2026.06.26 | ₩20,502 | ₩21,199 | ₩20,435 | ₩21,012 | +2.48% | 4.3만 |
|---|
| 2026.06.25 | ₩21,762 | ₩21,762 | ₩20,435 | ₩20,757 | -4.62% | 8.5만 |
|---|
| 2026.06.24 | ₩21,950 | ₩22,003 | ₩20,904 | ₩21,105 | -3.85% | 2.6만 |
|---|
| 2026.06.23 | ₩22,137 | ₩22,218 | ₩22,003 | ₩22,124 | -0.06% | 8.7천 |
|---|
| 2026.06.22 | ₩23,558 | ₩23,692 | ₩23,048 | ₩23,102 | -1.93% | 4.9만 |
|---|
| 2026.06.18 | ₩23,209 | ₩23,223 | ₩22,412 | ₩22,740 | -2.02% | 1.7만 |
|---|
| 2026.06.17 | ₩23,504 | ₩23,785 | ₩23,062 | ₩23,115 | -1.65% | 1.9만 |
|---|
| 2026.06.16 | ₩24,013 | ₩24,040 | ₩23,678 | ₩23,933 | -0.33% | 1.3만 |
|---|
| 2026.06.15 | ₩24,254 | ₩24,536 | ₩24,120 | ₩24,254 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩22,204 | ₩22,512 | ₩22,084 | ₩22,191 | -0.06% | 4.4만 |
|---|
| 2026.06.11 | ₩22,070 | ₩22,526 | ₩21,749 | ₩22,392 | +1.46% | 2.9만 |
|---|
| 2026.06.10 | ₩22,003 | ₩22,057 | ₩21,682 | ₩21,722 | -1.28% | 8.4천 |
|---|
| 2026.06.09 | ₩22,231 | ₩22,231 | ₩21,507 | ₩22,110 | -0.54% | 11.6만 |
|---|
| 2026.06.08 | ₩22,445 | ₩22,700 | ₩22,445 | ₩22,459 | +0.06% | 5.8천 |
|---|
| 2026.06.05 | ₩22,285 | ₩22,285 | ₩20,660 | ₩21,012 | -5.71% | 3.5만 |
|---|
| 2026.06.04 | ₩23,759 | ₩23,879 | ₩23,370 | ₩23,678 | -0.34% | 1.9만 |
|---|
| 2026.06.03 | ₩24,857 | ₩24,978 | ₩23,973 | ₩24,000 | -3.45% | 1.3만 |
|---|
| 2026.06.02 | ₩26,331 | ₩26,331 | ₩25,152 | ₩25,447 | -3.36% | 3.1만 |
|---|
| 2026.06.01 | ₩26,331 | ₩26,707 | ₩26,117 | ₩26,680 | +1.32% | 1.9만 |
|---|
| 2026.05.29 | ₩26,646 | ₩27,202 | ₩26,559 | ₩26,881 | +0.88% | 1.3만 |
|---|
| 2026.05.28 | ₩26,331 | ₩26,948 | ₩26,238 | ₩26,814 | +1.83% | 7.8천 |
|---|
| 2026.05.27 | ₩27,524 | ₩27,645 | ₩27,350 | ₩27,390 | -0.49% | 1.8만 |
|---|
| 2026.05.26 | ₩28,234 | ₩28,234 | ₩27,403 | ₩27,591 | -2.28% | 1.4만 |
|---|
| 2026.05.22 | ₩28,355 | ₩28,355 | ₩27,511 | ₩27,524 | -2.93% | 9.2천 |
|---|
| 2026.05.21 | ₩28,088 | ₩28,623 | ₩28,088 | ₩28,529 | +1.57% | 2.3만 |
|---|
| 2026.05.20 | ₩28,288 | ₩28,623 | ₩28,248 | ₩28,489 | +0.71% | 7.1천 |
|---|
| 2026.05.19 | ₩28,248 | ₩28,288 | ₩28,140 | ₩28,140 | -0.38% | 2.6천 |
|---|
| 2026.05.18 | ₩28,341 | ₩28,341 | ₩27,792 | ₩28,295 | -0.17% | 2.6천 |
|---|
| 2026.05.15 | ₩29,856 | ₩29,856 | ₩29,454 | ₩29,655 | -0.67% | 1.1만 |
|---|
| 2026.05.14 | ₩30,097 | ₩30,941 | ₩30,097 | ₩30,633 | +1.78% | 3.8만 |
|---|
| 2026.05.13 | ₩30,271 | ₩30,271 | ₩29,815 | ₩30,097 | -0.58% | 2.2만 |
|---|
| 2026.05.12 | ₩30,378 | ₩30,485 | ₩30,083 | ₩30,485 | +0.35% | 8.8천 |
|---|
| 2026.05.11 | ₩31,020 | ₩31,196 | ₩30,834 | ₩31,182 | +0.52% | 3.8천 |
|---|
| 2026.05.08 | ₩30,298 | ₩30,941 | ₩30,271 | ₩30,874 | +1.90% | 1.9만 |
|---|
| 2026.05.07 | ₩30,995 | ₩30,995 | ₩30,418 | ₩30,593 | -1.30% | 3.5만 |
|---|
| 2026.05.06 | ₩31,839 | ₩31,839 | ₩31,316 | ₩31,356 | -1.52% | 5.1천 |
|---|
| 2026.05.05 | ₩31,906 | ₩32,000 | ₩31,584 | ₩31,665 | -0.76% | 1.6만 |
|---|
| 2026.05.04 | ₩31,236 | ₩31,691 | ₩31,115 | ₩31,450 | +0.69% | 2만 |
|---|
| 2026.05.01 | ₩30,807 | ₩31,021 | ₩30,753 | ₩30,753 | -0.17% | 2.2만 |
|---|
| 2026.04.30 | ₩30,083 | ₩30,325 | ₩30,083 | ₩30,177 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩30,780 | ₩30,780 | ₩29,628 | ₩29,775 | -3.27% | 2.3만 |
|---|
| 2026.04.28 | ₩30,271 | ₩30,720 | ₩30,271 | ₩30,720 | +1.48% | 3.3천 |
|---|
| 2026.04.27 | ₩30,901 | ₩30,981 | ₩30,298 | ₩30,510 | -1.27% | 1만 |
|---|
| 2026.04.24 | ₩31,008 | ₩31,008 | ₩30,740 | ₩30,969 | -0.13% | 1.7만 |
|---|
| 2026.04.23 | ₩31,021 | ₩31,155 | ₩30,526 | ₩30,887 | -0.43% | 8.5천 |
|---|
| 2026.04.22 | ₩32,174 | ₩32,335 | ₩31,933 | ₩31,986 | -0.58% | 2.1만 |
|---|
| 2026.04.21 | ₩30,820 | ₩30,820 | ₩30,552 | ₩30,646 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩30,901 | ₩31,169 | ₩30,499 | ₩31,129 | +0.74% | 1.1만 |
|---|
| 2026.04.17 | ₩32,067 | ₩32,763 | ₩32,040 | ₩32,455 | +1.21% | 2.7만 |
|---|
| 2026.04.16 | ₩31,370 | ₩31,490 | ₩30,646 | ₩31,477 | +0.34% | 2.8천 |
|---|
| 2026.04.15 | ₩31,102 | ₩31,839 | ₩30,968 | ₩31,718 | +1.98% | 6.6만 |
|---|
| 2026.04.14 | ₩31,986 | ₩32,174 | ₩30,887 | ₩30,887 | -3.44% | 1.3만 |
|---|
| 2026.04.13 | ₩29,293 | ₩30,217 | ₩29,159 | ₩30,204 | +3.11% | 9.8천 |
|---|
| 2026.04.10 | ₩29,601 | ₩30,124 | ₩29,521 | ₩30,070 | +1.58% | 5.7만 |
|---|
| 2026.04.09 | ₩29,078 | ₩29,681 | ₩28,824 | ₩29,568 | +1.68% | 3.4만 |
|---|
| 2026.04.08 | ₩30,016 | ₩30,043 | ₩29,172 | ₩29,494 | -1.74% | 1.3만 |
|---|
| 2026.04.07 | ₩27,805 | ₩28,207 | ₩27,477 | ₩28,181 | +1.35% | 5.5만 |
|---|
| 2026.04.06 | ₩28,623 | ₩28,944 | ₩28,355 | ₩28,596 | -0.09% | 6.7만 |
|---|
| 2026.04.02 | ₩27,095 | ₩27,671 | ₩26,901 | ₩27,537 | +1.63% | 3.1만 |
|---|
| 2026.04.01 | ₩28,234 | ₩28,891 | ₩28,207 | ₩28,529 | +1.04% | 2.4만 |
|---|
| 2026.03.31 | ₩27,484 | ₩28,234 | ₩27,269 | ₩27,966 | +1.76% | 3.5만 |
|---|
| 2026.03.30 | ₩27,658 | ₩27,732 | ₩26,854 | ₩26,988 | -2.42% | 6.3만 |
|---|
| 2026.03.27 | ₩26,586 | ₩26,787 | ₩26,264 | ₩26,546 | -0.15% | 5.2만 |
|---|
| 2026.03.26 | ₩27,698 | ₩27,886 | ₩27,189 | ₩27,296 | -1.45% | 4.2만 |
|---|
| 2026.03.25 | ₩29,132 | ₩29,219 | ₩28,663 | ₩28,958 | -0.60% | 2.4만 |
|---|
| 2026.03.24 | ₩28,770 | ₩28,770 | ₩28,127 | ₩28,234 | -1.86% | 1.8만 |
|---|
| 2026.03.23 | ₩28,690 | ₩29,186 | ₩28,301 | ₩28,757 | +0.23% | 3.7만 |
|---|
| 2026.03.20 | ₩28,623 | ₩28,636 | ₩28,234 | ₩28,422 | -0.70% | 4.7만 |
|---|
| 2026.03.19 | ₩28,382 | ₩28,730 | ₩28,033 | ₩28,569 | +0.66% | 5.6만 |
|---|
| 2026.03.18 | ₩29,882 | ₩29,936 | ₩28,904 | ₩29,145 | -2.47% | 10.1만 |
|---|
| 2026.03.17 | ₩30,954 | ₩31,397 | ₩30,807 | ₩30,981 | +0.09% | 1.9만 |
|---|
| 2026.03.16 | ₩30,418 | ₩31,289 | ₩30,110 | ₩31,129 | +2.33% | 6.7만 |
|---|
| 2026.03.13 | ₩29,145 | ₩29,534 | ₩27,899 | ₩28,073 | -3.68% | 12.5만 |
|---|
| 2026.03.12 | ₩27,470 | ₩27,886 | ₩27,269 | ₩27,645 | +0.63% | 3만 |
|---|
| 2026.03.11 | ₩27,296 | ₩27,846 | ₩27,122 | ₩27,698 | +1.47% | 6만 |
|---|
| 2026.03.10 | ₩27,430 | ₩27,899 | ₩26,814 | ₩27,176 | -0.93% | 8만 |
|---|
| 2026.03.09 | ₩26,894 | ₩27,397 | ₩26,787 | ₩27,162 | +1.00% | 10.9만 |
|---|
| 2026.03.06 | ₩26,800 | ₩26,800 | ₩26,090 | ₩26,412 | -1.45% | 10.5만 |
|---|
| 2026.03.05 | ₩28,301 | ₩28,368 | ₩27,403 | ₩27,913 | -1.37% | 12.3만 |
|---|
| 2026.03.04 | ₩27,765 | ₩29,387 | ₩27,618 | ₩28,743 | +3.52% | 23.6만 |
|---|
| 2026.03.03 | ₩26,184 | ₩26,854 | ₩25,742 | ₩26,412 | +0.87% | 17만 |
|---|
| 2026.03.02 | ₩25,708 | ₩27,872 | ₩25,708 | ₩27,189 | +5.76% | 25.9만 |
|---|
| 2026.02.27 | ₩26,050 | ₩26,144 | ₩25,474 | ₩25,648 | -1.54% | 10.7만 |
|---|
| 2026.02.26 | ₩27,444 | ₩27,618 | ₩26,372 | ₩27,028 | -1.51% | 9.4만 |
|---|
| 2026.02.25 | ₩26,305 | ₩27,819 | ₩26,224 | ₩27,725 | +5.40% | 10.7만 |
|---|
| 2026.02.24 | ₩24,107 | ₩24,871 | ₩24,107 | ₩24,777 | +2.78% | 3.7만 |
|---|
| 2026.02.23 | ₩25,568 | ₩25,621 | ₩24,576 | ₩24,831 | -2.88% | 9만 |
|---|
| 2026.02.20 | ₩25,876 | ₩26,398 | ₩25,876 | ₩26,278 | +1.55% | 5.5만 |
|---|
| 2026.02.19 | ₩25,661 | ₩26,010 | ₩25,434 | ₩25,983 | +1.25% | 6.7만 |
|---|
| 2026.02.18 | ₩26,177 | ₩26,731 | ₩25,688 | ₩25,842 | -1.28% | 25.4만 |
|---|
| 2026.02.17 | ₩26,546 | ₩26,867 | ₩25,889 | ₩26,613 | +0.25% | 24.5만 |
|---|
| 2026.02.13 | ₩26,372 | ₩27,631 | ₩26,372 | ₩27,290 | +3.48% | 41.9만 |
|---|
| 2026.02.12 | ₩26,532 | ₩26,599 | ₩25,353 | ₩25,554 | -3.69% | 6.7만 |
|---|
| 2026.02.11 | ₩26,532 | ₩26,532 | ₩25,460 | ₩26,077 | -1.72% | 7.9만 |
|---|
| 2026.02.10 | ₩27,068 | ₩27,269 | ₩26,653 | ₩26,854 | -0.79% | 6만 |
|---|
| 2026.02.09 | ₩27,042 | ₩28,636 | ₩26,881 | ₩28,368 | +4.91% | 11.6만 |
|---|
| 2026.02.06 | ₩26,077 | ₩27,913 | ₩26,077 | ₩27,470 | +5.34% | 20.6만 |
|---|
| 2026.02.05 | ₩27,671 | ₩27,953 | ₩24,455 | ₩24,871 | -10.12% | 36.4만 |
|---|
| 2026.02.04 | ₩29,373 | ₩29,641 | ₩27,685 | ₩28,904 | -1.60% | 29.9만 |
|---|
| 2026.02.03 | ₩30,834 | ₩31,155 | ₩28,181 | ₩30,673 | -0.52% | 48.2만 |
|---|
| 2026.02.02 | ₩30,901 | ₩31,973 | ₩30,874 | ₩30,981 | +0.26% | 50만 |
|---|
| 2026.01.30 | ₩36,529 | ₩36,757 | ₩35,182 | ₩35,738 | -2.16% | 3.8만 |
|---|
| 2026.01.29 | ₩38,914 | ₩38,914 | ₩36,784 | ₩37,346 | -4.03% | 9.8만 |
|---|
| 2026.01.28 | ₩40,361 | ₩40,462 | ₩39,986 | ₩40,174 | -0.46% | 1.7만 |
|---|
| 2026.01.27 | ₩39,088 | ₩40,348 | ₩38,820 | ₩40,281 | +3.05% | 3.1만 |
|---|
| 2026.01.26 | ₩38,526 | ₩39,330 | ₩38,432 | ₩38,700 | +0.45% | 6.3만 |
|---|
| 2026.01.23 | ₩38,713 | ₩40,134 | ₩38,606 | ₩39,175 | +1.19% | 6.5만 |
|---|
| 2026.01.22 | ₩39,611 | ₩39,638 | ₩38,767 | ₩39,169 | -1.12% | 4.9만 |
|---|
| 2026.01.21 | ₩39,705 | ₩40,830 | ₩38,217 | ₩40,388 | +1.72% | 13.6만 |
|---|
| 2026.01.20 | ₩40,951 | ₩41,045 | ₩39,799 | ₩40,040 | -2.23% | 10.6만 |
|---|
| 2026.01.16 | ₩44,247 | ₩44,247 | ₩43,403 | ₩43,966 | -0.64% | 3.5만 |
|---|
| 2026.01.15 | ₩44,542 | ₩44,757 | ₩43,738 | ₩43,899 | -1.44% | 4.2만 |
|---|
| 2026.01.14 | ₩44,381 | ₩45,453 | ₩44,301 | ₩45,226 | +1.90% | 6.7만 |
|---|
| 2026.01.13 | ₩42,090 | ₩42,961 | ₩41,889 | ₩42,827 | +1.75% | 5만 |
|---|
| 2026.01.12 | ₩41,005 | ₩41,969 | ₩41,005 | ₩41,420 | +1.01% | 2.3만 |
|---|
| 2026.01.09 | ₩41,172 | ₩41,869 | ₩40,804 | ₩40,978 | -0.47% | 2.1만 |
|---|
| 2026.01.08 | ₩41,005 | ₩41,775 | ₩40,710 | ₩41,447 | +1.08% | 4.2만 |
|---|
| 2026.01.07 | ₩42,653 | ₩42,673 | ₩41,755 | ₩41,822 | -1.95% | 7.6만 |
|---|
| 2026.01.06 | ₩44,180 | ₩44,180 | ₩42,532 | ₩43,296 | -2.00% | 9.7만 |
|---|
| 2026.01.05 | ₩42,090 | ₩43,564 | ₩41,835 | ₩43,336 | +2.96% | 18.8만 |
|---|
| 2026.01.02 | ₩40,549 | ₩42,063 | ₩40,361 | ₩41,621 | +2.64% | 32.2만 |
|---|
| 2025.12.31 | ₩40,134 | ₩40,160 | ₩39,504 | ₩39,624 | -1.27% | 3.8만 |
|---|
| 2025.12.30 | ₩39,638 | ₩40,120 | ₩39,343 | ₩39,457 | -0.46% | 11.5만 |
|---|
| 2025.12.29 | ₩39,423 | ₩39,557 | ₩38,914 | ₩39,048 | -0.95% | 3.6만 |
|---|
| 2025.12.26 | ₩39,718 | ₩39,758 | ₩38,646 | ₩39,102 | -1.55% | 14.3만 |
|---|
| 2025.12.24 | ₩38,780 | ₩39,330 | ₩38,566 | ₩39,182 | +1.04% | 5.9만 |
|---|
| 2025.12.23 | ₩39,343 | ₩39,785 | ₩38,727 | ₩39,651 | +0.78% | 9만 |
|---|
| 2025.12.22 | ₩40,804 | ₩40,964 | ₩39,557 | ₩39,691 | -2.73% | 6.6만 |
|---|
| 2025.12.19 | ₩39,531 | ₩40,281 | ₩39,236 | ₩39,959 | +1.08% | 25.9만 |
|---|
| 2025.12.18 | ₩39,531 | ₩39,959 | ₩37,078 | ₩37,078 | -6.20% | 24.3만 |
|---|
| 2025.12.17 | ₩39,249 | ₩40,415 | ₩37,266 | ₩37,641 | -4.10% | 22만 |
|---|
| 2025.12.16 | ₩39,169 | ₩39,638 | ₩38,887 | ₩39,356 | +0.48% | 12.5만 |
|---|
| 2025.12.15 | ₩41,768 | ₩41,969 | ₩38,660 | ₩39,115 | -6.35% | 36.2만 |
|---|
| 2025.12.12 | ₩43,068 | ₩43,283 | ₩40,696 | ₩41,152 | -4.45% | 14.7만 |
|---|
| 2025.12.11 | ₩42,278 | ₩43,082 | ₩42,117 | ₩43,041 | +1.81% | 4.1만 |
|---|
| 2025.12.10 | ₩44,408 | ₩46,063 | ₩44,140 | ₩44,864 | +1.03% | 10만 |
|---|
| 2025.12.09 | ₩41,447 | ₩45,319 | ₩41,447 | ₩44,489 | +7.34% | 13.9만 |
|---|
| 2025.12.08 | ₩42,050 | ₩42,398 | ₩41,232 | ₩41,929 | -0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩41,541 | ₩42,144 | ₩39,959 | ₩40,375 | -2.81% | 9.9만 |
|---|
| 2025.12.04 | ₩42,559 | ₩43,001 | ₩41,005 | ₩41,956 | -1.42% | 5.7만 |
|---|
| 2025.12.03 | ₩41,112 | ₩42,144 | ₩40,951 | ₩41,929 | +1.99% | 7.6만 |
|---|
| 2025.12.02 | ₩38,150 | ₩40,509 | ₩38,150 | ₩39,812 | +4.36% | 6.4만 |
|---|
| 2025.12.01 | ₩37,547 | ₩37,815 | ₩36,341 | ₩36,810 | -1.96% | 10.6만 |
|---|
| 2025.11.28 | ₩41,299 | ₩41,340 | ₩40,281 | ₩40,536 | -1.85% | 8.7만 |
|---|
| 2025.11.26 | ₩39,209 | ₩40,643 | ₩38,928 | ₩40,442 | +3.14% | 9.6만 |
|---|
| 2025.11.25 | ₩38,861 | ₩39,490 | ₩38,137 | ₩39,155 | +0.76% | 8.9만 |
|---|
| 2025.11.24 | ₩37,373 | ₩39,866 | ₩37,373 | ₩39,705 | +6.24% | 6.3만 |
|---|
| 2025.11.21 | ₩36,368 | ₩37,454 | ₩35,792 | ₩36,583 | +0.59% | 8.7만 |
|---|
| 2025.11.20 | ₩40,241 | ₩40,294 | ₩37,266 | ₩37,829 | -5.99% | 9.2만 |
|---|
| 2025.11.19 | ₩40,402 | ₩41,420 | ₩38,311 | ₩39,316 | -2.69% | 13.6만 |
|---|
| 2025.11.18 | ₩40,777 | ₩42,278 | ₩40,536 | ₩41,715 | +2.30% | 10.4만 |
|---|
| 2025.11.17 | ₩41,608 | ₩42,760 | ₩39,464 | ₩40,120 | -3.57% | 15.9만 |
|---|
| 2025.11.14 | ₩41,782 | ₩43,443 | ₩41,688 | ₩41,902 | +0.29% | 10.2만 |
|---|
| 2025.11.13 | ₩45,829 | ₩46,237 | ₩42,144 | ₩42,318 | -7.66% | 8.4만 |
|---|
| 2025.11.12 | ₩47,691 | ₩47,691 | ₩45,092 | ₩45,601 | -4.38% | 8.9만 |
|---|
| 2025.11.11 | ₩47,021 | ₩47,021 | ₩45,829 | ₩45,855 | -2.48% | 4.4만 |
|---|
| 2025.11.10 | ₩48,187 | ₩48,201 | ₩46,834 | ₩47,718 | -0.97% | 5.9만 |
|---|
| 2025.11.07 | ₩43,175 | ₩46,378 | ₩42,854 | ₩46,244 | +7.11% | 8.3만 |
|---|
| 2025.11.06 | ₩44,944 | ₩44,944 | ₩43,470 | ₩44,140 | -1.79% | 5.2만 |
|---|
| 2025.11.05 | ₩44,649 | ₩46,499 | ₩44,529 | ₩46,056 | +3.15% | 7.6만 |
|---|
| 2025.11.04 | ₩46,740 | ₩47,872 | ₩41,782 | ₩42,894 | -8.23% | 18.2만 |
|---|
| 2025.11.03 | ₩49,742 | ₩49,996 | ₩47,611 | ₩47,866 | -3.77% | 9.9만 |
|---|
| 2025.10.31 | ₩51,537 | ₩52,120 | ₩50,894 | ₩51,845 | +0.60% | 5.2만 |
|---|
| 2025.10.30 | ₩51,001 | ₩51,001 | ₩49,165 | ₩49,246 | -3.44% | 5.1만 |
|---|
| 2025.10.29 | ₩53,788 | ₩53,788 | ₩51,524 | ₩52,127 | -3.09% | 12만 |
|---|
| 2025.10.28 | ₩55,370 | ₩55,517 | ₩53,869 | ₩54,016 | -2.44% | 3.2만 |
|---|
| 2025.10.27 | ₩55,489 | ₩56,569 | ₩55,222 | ₩56,080 | +1.06% | 6.3만 |
|---|
| 2025.10.24 | ₩52,984 | ₩52,998 | ₩51,765 | ₩52,502 | -0.91% | 6.9만 |
|---|
| 2025.10.23 | ₩51,403 | ₩52,529 | ₩50,894 | ₩51,537 | +0.26% | 6만 |
|---|
| 2025.10.22 | ₩51,417 | ₩51,752 | ₩50,546 | ₩50,840 | -1.12% | 14.4만 |
|---|
| 2025.10.21 | ₩51,886 | ₩54,941 | ₩51,484 | ₩53,453 | +3.02% | 16.2만 |
|---|
| 2025.10.20 | ₩53,829 | ₩54,051 | ₩52,582 | ₩53,226 | -1.12% | 6.7만 |
|---|
| 2025.10.17 | ₩50,425 | ₩51,430 | ₩49,621 | ₩51,122 | +1.38% | 7.2만 |
|---|
| 2025.10.16 | ₩54,030 | ₩54,324 | ₩51,443 | ₩51,631 | -4.44% | 18.4만 |
|---|
| 2025.10.15 | ₩54,539 | ₩54,793 | ₩52,582 | ₩53,266 | -2.33% | 8.3만 |
|---|
| 2025.10.14 | ₩52,810 | ₩55,571 | ₩52,180 | ₩54,874 | +3.91% | 19.6만 |
|---|
| 2025.10.13 | ₩54,874 | ₩57,112 | ₩54,633 | ₩56,884 | +3.66% | 8.7만 |
|---|
| 2025.10.10 | ₩58,371 | ₩58,626 | ₩52,783 | ₩53,333 | -8.63% | 17.7만 |
|---|