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 | ₩33,379 | ₩33,379 | ₩32,990 | ₩32,997 | -1.15% | 2.4만 |
| 2026.10.08 | ₩33,312 | ₩33,312 | ₩32,152 | ₩32,829 | -1.45% | 7.6천 |
| 2026.10.07 | ₩34,117 | ₩34,278 | ₩33,889 | ₩34,278 | +0.47% | 1.7만 |
| 2026.10.06 | ₩36,182 | ₩36,303 | ₩35,833 | ₩35,914 | -0.74% | 7.6천 |
| 2026.10.05 | ₩36,182 | ₩36,397 | ₩35,914 | ₩36,142 | -0.11% | 2.4만 |
| 2026.10.02 | ₩36,866 | ₩36,946 | ₩35,418 | ₩35,579 | -3.49% | 5.7만 |
| 2026.10.01 | ₩35,780 | ₩36,128 | ₩35,646 | ₩35,994 | +0.60% | 2.8만 |
| 2026.09.30 | ₩36,330 | ₩36,450 | ₩35,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,552 |
| -2.14% |
| 4.2만 |
| 2026.09.29 | ₩36,477 | ₩36,477 | ₩35,646 | ₩35,887 | -1.62% | 7.8천 |
|---|
| 2026.09.28 | ₩35,807 | ₩36,276 | ₩35,377 | ₩35,619 | -0.52% | 3.7만 |
|---|
| 2026.09.25 | ₩36,061 | ₩36,061 | ₩35,632 | ₩35,941 | -0.33% | 6.3만 |
|---|
| 2026.09.24 | ₩35,659 | ₩35,981 | ₩35,404 | ₩35,927 | +0.75% | 3.2만 |
|---|
| 2026.09.23 | ₩36,209 | ₩36,303 | ₩35,324 | ₩35,713 | -1.37% | 2.4만 |
|---|
| 2026.09.22 | ₩36,692 | ₩36,799 | ₩36,410 | ₩36,718 | +0.07% | 1.4만 |
|---|
| 2026.09.21 | ₩36,477 | ₩36,973 | ₩36,269 | ₩36,866 | +1.07% | 4.1만 |
|---|
| 2026.09.18 | ₩33,393 | ₩35,284 | ₩33,393 | ₩35,176 | +5.34% | 8.8만 |
|---|
| 2026.09.17 | ₩32,668 | ₩33,071 | ₩32,628 | ₩32,655 | -0.04% | 5.4만 |
|---|
| 2026.09.16 | ₩31,971 | ₩32,280 | ₩31,730 | ₩32,105 | +0.42% | 2만 |
|---|
| 2026.09.15 | ₩32,937 | ₩32,977 | ₩31,435 | ₩32,213 | -2.20% | 9.3만 |
|---|
| 2026.09.14 | ₩33,527 | ₩33,996 | ₩33,272 | ₩33,862 | +1.00% | 4.3만 |
|---|
| 2026.09.11 | ₩33,326 | ₩35,498 | ₩33,326 | ₩33,889 | +1.69% | 9.8만 |
|---|
| 2026.09.10 | ₩32,226 | ₩32,856 | ₩32,226 | ₩32,816 | +1.83% | 5.9만 |
|---|
| 2026.09.09 | ₩33,513 | ₩33,540 | ₩32,843 | ₩32,870 | -1.92% | 1.5만 |
|---|
| 2026.09.08 | ₩32,896 | ₩33,419 | ₩32,561 | ₩33,084 | +0.57% | 5.1만 |
|---|
| 2026.09.04 | ₩32,695 | ₩32,843 | ₩32,494 | ₩32,789 | +0.29% | 4.8만 |
|---|
| 2026.09.03 | ₩32,253 | ₩33,674 | ₩32,253 | ₩33,607 | +4.20% | 4.9만 |
|---|
| 2026.09.02 | ₩31,730 | ₩32,119 | ₩31,676 | ₩31,931 | +0.63% | 4.7만 |
|---|
| 2026.09.01 | ₩32,561 | ₩32,736 | ₩31,810 | ₩32,239 | -0.99% | 3.9만 |
|---|
| 2026.08.31 | ₩32,736 | ₩33,205 | ₩32,561 | ₩33,124 | +1.19% | 6.5만 |
|---|
| 2026.08.28 | ₩33,567 | ₩33,607 | ₩32,213 | ₩32,481 | -3.24% | 2.7만 |
|---|
| 2026.08.27 | ₩33,285 | ₩33,728 | ₩33,245 | ₩33,352 | +0.20% | 7.2천 |
|---|
| 2026.08.26 | ₩32,762 | ₩33,071 | ₩32,628 | ₩32,970 | +0.63% | 1.2만 |
|---|
| 2026.08.25 | ₩32,803 | ₩33,057 | ₩32,803 | ₩32,883 | +0.25% | 8.6천 |
|---|
| 2026.08.24 | ₩33,433 | ₩33,647 | ₩32,803 | ₩32,970 | -1.38% | 4.5만 |
|---|
| 2026.08.21 | ₩31,850 | ₩32,360 | ₩31,636 | ₩32,186 | +1.05% | 6.5만 |
|---|
| 2026.08.20 | ₩30,375 | ₩31,448 | ₩30,120 | ₩31,006 | +2.08% | 11.2만 |
|---|
| 2026.08.19 | ₩25,856 | ₩28,164 | ₩25,789 | ₩28,028 | +8.40% | 12.1만 |
|---|
| 2026.08.18 | ₩25,279 | ₩25,601 | ₩25,279 | ₩25,494 | +0.85% | 3.7만 |
|---|
| 2026.08.17 | ₩25,413 | ₩25,534 | ₩25,319 | ₩25,440 | +0.11% | 3만 |
|---|
| 2026.08.14 | ₩24,904 | ₩25,172 | ₩24,863 | ₩25,051 | +0.59% | 2.3만 |
|---|
| 2026.08.13 | ₩25,145 | ₩25,279 | ₩24,850 | ₩25,172 | +0.11% | 3.1만 |
|---|
| 2026.08.12 | ₩25,427 | ₩25,440 | ₩25,024 | ₩25,024 | -1.58% | 13만 |
|---|
| 2026.08.11 | ₩25,185 | ₩25,199 | ₩24,756 | ₩25,065 | -0.48% | 1.5만 |
|---|
| 2026.08.10 | ₩25,440 | ₩25,440 | ₩24,930 | ₩25,051 | -1.53% | 10.7만 |
|---|
| 2026.08.07 | ₩25,614 | ₩25,614 | ₩25,407 | ₩25,588 | -0.10% | 1.4만 |
|---|
| 2026.08.06 | ₩25,252 | ₩25,547 | ₩25,252 | ₩25,480 | +0.90% | 2.8만 |
|---|
| 2026.08.05 | ₩24,810 | ₩25,655 | ₩24,770 | ₩25,588 | +3.14% | 3.5만 |
|---|
| 2026.08.04 | ₩24,877 | ₩25,078 | ₩24,783 | ₩24,998 | +0.49% | 2.1만 |
|---|
| 2026.08.03 | ₩24,582 | ₩24,957 | ₩24,528 | ₩24,940 | +1.46% | 1.3만 |
|---|
| 2026.07.31 | ₩25,158 | ₩25,158 | ₩24,729 | ₩24,890 | -1.07% | 5.6만 |
|---|
| 2026.07.30 | ₩25,561 | ₩25,816 | ₩25,547 | ₩25,653 | +0.36% | 1.9만 |
|---|
| 2026.07.29 | ₩25,413 | ₩25,749 | ₩25,145 | ₩25,145 | -1.06% | 2.1만 |
|---|
| 2026.07.28 | ₩25,011 | ₩25,628 | ₩24,796 | ₩25,628 | +2.47% | 4.3만 |
|---|
| 2026.07.27 | ₩26,151 | ₩26,365 | ₩25,695 | ₩25,990 | -0.62% | 3만 |
|---|
| 2026.07.24 | ₩24,863 | ₩24,877 | ₩24,756 | ₩24,823 | -0.16% | 6.1천 |
|---|
| 2026.07.23 | ₩25,427 | ₩25,427 | ₩24,984 | ₩24,998 | -1.69% | 4.2천 |
|---|
| 2026.07.22 | ₩25,829 | ₩25,990 | ₩25,655 | ₩25,695 | -0.52% | 2만 |
|---|
| 2026.07.21 | ₩25,722 | ₩25,856 | ₩25,574 | ₩25,641 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩25,051 | ₩25,480 | ₩24,831 | ₩25,333 | +1.12% | 4.6천 |
|---|
| 2026.07.17 | ₩24,220 | ₩24,662 | ₩24,045 | ₩24,582 | +1.50% | 1.2만 |
|---|
| 2026.07.16 | ₩25,132 | ₩25,185 | ₩24,944 | ₩25,024 | -0.43% | 2.6만 |
|---|
| 2026.07.15 | ₩25,802 | ₩25,802 | ₩25,507 | ₩25,655 | -0.57% | 6.5천 |
|---|
| 2026.07.14 | ₩25,051 | ₩25,118 | ₩24,796 | ₩24,998 | -0.21% | 2.8만 |
|---|
| 2026.07.13 | ₩23,669 | ₩23,710 | ₩23,455 | ₩23,670 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩23,992 | ₩24,153 | ₩23,710 | ₩23,898 | -0.39% | 8.7천 |
|---|
| 2026.07.09 | ₩23,227 | ₩23,388 | ₩23,147 | ₩23,321 | +0.40% | 1.6만 |
|---|
| 2026.07.08 | ₩23,140 | ₩23,227 | ₩22,838 | ₩23,201 | +0.26% | 3.3만 |
|---|
| 2026.07.07 | ₩23,576 | ₩24,019 | ₩23,482 | ₩23,884 | +1.31% | 1.6만 |
|---|
| 2026.07.06 | ₩23,053 | ₩23,965 | ₩23,053 | ₩23,884 | +3.61% | 2.3만 |
|---|
| 2026.07.02 | ₩22,785 | ₩22,905 | ₩22,610 | ₩22,664 | -0.53% | 4.4만 |
|---|
| 2026.07.01 | ₩20,934 | ₩21,685 | ₩20,934 | ₩21,551 | +2.95% | 2.4만 |
|---|
| 2026.06.30 | ₩20,787 | ₩21,068 | ₩20,746 | ₩21,068 | +1.35% | 1.8만 |
|---|
| 2026.06.29 | ₩20,988 | ₩21,685 | ₩20,760 | ₩21,672 | +3.26% | 8.7만 |
|---|
| 2026.06.26 | ₩20,518 | ₩21,216 | ₩20,451 | ₩21,028 | +2.48% | 4.3만 |
|---|
| 2026.06.25 | ₩21,779 | ₩21,779 | ₩20,451 | ₩20,773 | -4.62% | 8.5만 |
|---|
| 2026.06.24 | ₩21,967 | ₩22,020 | ₩20,921 | ₩21,122 | -3.85% | 2.6만 |
|---|
| 2026.06.23 | ₩22,154 | ₩22,235 | ₩22,020 | ₩22,141 | -0.06% | 8.7천 |
|---|
| 2026.06.22 | ₩23,576 | ₩23,710 | ₩23,066 | ₩23,120 | -1.93% | 4.9만 |
|---|
| 2026.06.18 | ₩23,227 | ₩23,241 | ₩22,429 | ₩22,758 | -2.02% | 1.7만 |
|---|
| 2026.06.17 | ₩23,522 | ₩23,804 | ₩23,080 | ₩23,133 | -1.65% | 1.9만 |
|---|
| 2026.06.16 | ₩24,032 | ₩24,059 | ₩23,697 | ₩23,952 | -0.33% | 1.3만 |
|---|
| 2026.06.15 | ₩24,273 | ₩24,555 | ₩24,139 | ₩24,273 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩22,222 | ₩22,530 | ₩22,101 | ₩22,208 | -0.06% | 4.4만 |
|---|
| 2026.06.11 | ₩22,087 | ₩22,543 | ₩21,766 | ₩22,409 | +1.46% | 2.9만 |
|---|
| 2026.06.10 | ₩22,020 | ₩22,074 | ₩21,699 | ₩21,739 | -1.28% | 8.4천 |
|---|
| 2026.06.09 | ₩22,248 | ₩22,248 | ₩21,524 | ₩22,128 | -0.54% | 11.6만 |
|---|
| 2026.06.08 | ₩22,463 | ₩22,718 | ₩22,463 | ₩22,476 | +0.06% | 5.8천 |
|---|
| 2026.06.05 | ₩22,302 | ₩22,302 | ₩20,677 | ₩21,028 | -5.71% | 3.5만 |
|---|
| 2026.06.04 | ₩23,777 | ₩23,898 | ₩23,388 | ₩23,697 | -0.34% | 1.9만 |
|---|
| 2026.06.03 | ₩24,877 | ₩24,998 | ₩23,992 | ₩24,019 | -3.45% | 1.3만 |
|---|
| 2026.06.02 | ₩26,352 | ₩26,352 | ₩25,172 | ₩25,467 | -3.36% | 3.1만 |
|---|
| 2026.06.01 | ₩26,352 | ₩26,728 | ₩26,137 | ₩26,701 | +1.32% | 1.9만 |
|---|
| 2026.05.29 | ₩26,667 | ₩27,224 | ₩26,580 | ₩26,902 | +0.88% | 1.3만 |
|---|
| 2026.05.28 | ₩26,352 | ₩26,969 | ₩26,258 | ₩26,835 | +1.83% | 7.8천 |
|---|
| 2026.05.27 | ₩27,546 | ₩27,666 | ₩27,371 | ₩27,411 | -0.49% | 1.8만 |
|---|
| 2026.05.26 | ₩28,256 | ₩28,256 | ₩27,425 | ₩27,613 | -2.28% | 1.4만 |
|---|
| 2026.05.22 | ₩28,377 | ₩28,377 | ₩27,532 | ₩27,546 | -2.93% | 9.2천 |
|---|
| 2026.05.21 | ₩28,110 | ₩28,645 | ₩28,110 | ₩28,551 | +1.57% | 2.3만 |
|---|
| 2026.05.20 | ₩28,310 | ₩28,645 | ₩28,270 | ₩28,511 | +0.71% | 7.1천 |
|---|
| 2026.05.19 | ₩28,270 | ₩28,310 | ₩28,162 | ₩28,162 | -0.38% | 2.6천 |
|---|
| 2026.05.18 | ₩28,364 | ₩28,364 | ₩27,814 | ₩28,317 | -0.17% | 2.6천 |
|---|
| 2026.05.15 | ₩29,879 | ₩29,879 | ₩29,477 | ₩29,678 | -0.67% | 1.1만 |
|---|
| 2026.05.14 | ₩30,120 | ₩30,965 | ₩30,120 | ₩30,657 | +1.78% | 3.8만 |
|---|
| 2026.05.13 | ₩30,295 | ₩30,295 | ₩29,839 | ₩30,120 | -0.58% | 2.2만 |
|---|
| 2026.05.12 | ₩30,402 | ₩30,509 | ₩30,107 | ₩30,509 | +0.35% | 8.8천 |
|---|
| 2026.05.11 | ₩31,044 | ₩31,220 | ₩30,858 | ₩31,207 | +0.52% | 3.8천 |
|---|
| 2026.05.08 | ₩30,322 | ₩30,965 | ₩30,295 | ₩30,898 | +1.90% | 1.9만 |
|---|
| 2026.05.07 | ₩31,019 | ₩31,019 | ₩30,442 | ₩30,617 | -1.30% | 3.5만 |
|---|
| 2026.05.06 | ₩31,864 | ₩31,864 | ₩31,341 | ₩31,381 | -1.52% | 5.1천 |
|---|
| 2026.05.05 | ₩31,931 | ₩32,025 | ₩31,609 | ₩31,689 | -0.76% | 1.6만 |
|---|
| 2026.05.04 | ₩31,260 | ₩31,716 | ₩31,140 | ₩31,475 | +0.69% | 2만 |
|---|
| 2026.05.01 | ₩30,831 | ₩31,046 | ₩30,778 | ₩30,778 | -0.17% | 2.2만 |
|---|
| 2026.04.30 | ₩30,107 | ₩30,348 | ₩30,107 | ₩30,201 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩30,804 | ₩30,804 | ₩29,651 | ₩29,799 | -3.27% | 2.3만 |
|---|
| 2026.04.28 | ₩30,295 | ₩30,744 | ₩30,295 | ₩30,744 | +1.48% | 3.3천 |
|---|
| 2026.04.27 | ₩30,925 | ₩31,006 | ₩30,322 | ₩30,533 | -1.27% | 1만 |
|---|
| 2026.04.24 | ₩31,032 | ₩31,032 | ₩30,764 | ₩30,993 | -0.13% | 1.7만 |
|---|
| 2026.04.23 | ₩31,046 | ₩31,180 | ₩30,550 | ₩30,912 | -0.43% | 8.5천 |
|---|
| 2026.04.22 | ₩32,199 | ₩32,360 | ₩31,958 | ₩32,011 | -0.58% | 2.1만 |
|---|
| 2026.04.21 | ₩30,845 | ₩30,845 | ₩30,576 | ₩30,670 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩30,925 | ₩31,193 | ₩30,523 | ₩31,153 | +0.74% | 1.1만 |
|---|
| 2026.04.17 | ₩32,092 | ₩32,789 | ₩32,065 | ₩32,481 | +1.21% | 2.7만 |
|---|
| 2026.04.16 | ₩31,394 | ₩31,515 | ₩30,670 | ₩31,502 | +0.34% | 2.8천 |
|---|
| 2026.04.15 | ₩31,126 | ₩31,864 | ₩30,992 | ₩31,743 | +1.98% | 6.6만 |
|---|
| 2026.04.14 | ₩32,011 | ₩32,199 | ₩30,912 | ₩30,912 | -3.44% | 1.3만 |
|---|
| 2026.04.13 | ₩29,316 | ₩30,241 | ₩29,182 | ₩30,228 | +3.11% | 9.8천 |
|---|
| 2026.04.10 | ₩29,624 | ₩30,147 | ₩29,544 | ₩30,094 | +1.58% | 5.7만 |
|---|
| 2026.04.09 | ₩29,101 | ₩29,705 | ₩28,846 | ₩29,591 | +1.68% | 3.4만 |
|---|
| 2026.04.08 | ₩30,040 | ₩30,067 | ₩29,195 | ₩29,517 | -1.74% | 1.3만 |
|---|
| 2026.04.07 | ₩27,827 | ₩28,230 | ₩27,499 | ₩28,203 | +1.35% | 5.5만 |
|---|
| 2026.04.06 | ₩28,645 | ₩28,967 | ₩28,377 | ₩28,618 | -0.09% | 6.7만 |
|---|
| 2026.04.02 | ₩27,116 | ₩27,693 | ₩26,922 | ₩27,559 | +1.63% | 3.1만 |
|---|
| 2026.04.01 | ₩28,256 | ₩28,913 | ₩28,230 | ₩28,551 | +1.04% | 2.4만 |
|---|
| 2026.03.31 | ₩27,505 | ₩28,256 | ₩27,291 | ₩27,988 | +1.76% | 3.5만 |
|---|
| 2026.03.30 | ₩27,680 | ₩27,753 | ₩26,875 | ₩27,009 | -2.42% | 6.3만 |
|---|
| 2026.03.27 | ₩26,607 | ₩26,808 | ₩26,285 | ₩26,567 | -0.15% | 5.2만 |
|---|
| 2026.03.26 | ₩27,720 | ₩27,908 | ₩27,210 | ₩27,318 | -1.45% | 4.2만 |
|---|
| 2026.03.25 | ₩29,155 | ₩29,242 | ₩28,685 | ₩28,981 | -0.60% | 2.4만 |
|---|
| 2026.03.24 | ₩28,793 | ₩28,793 | ₩28,149 | ₩28,256 | -1.86% | 1.8만 |
|---|
| 2026.03.23 | ₩28,712 | ₩29,209 | ₩28,323 | ₩28,779 | +0.23% | 3.7만 |
|---|
| 2026.03.20 | ₩28,645 | ₩28,659 | ₩28,256 | ₩28,444 | -0.70% | 4.7만 |
|---|
| 2026.03.19 | ₩28,404 | ₩28,753 | ₩28,055 | ₩28,592 | +0.66% | 5.6만 |
|---|
| 2026.03.18 | ₩29,906 | ₩29,960 | ₩28,927 | ₩29,168 | -2.47% | 10.1만 |
|---|
| 2026.03.17 | ₩30,979 | ₩31,421 | ₩30,831 | ₩31,006 | +0.09% | 1.9만 |
|---|
| 2026.03.16 | ₩30,442 | ₩31,314 | ₩30,134 | ₩31,153 | +2.33% | 6.7만 |
|---|
| 2026.03.13 | ₩29,168 | ₩29,557 | ₩27,921 | ₩28,095 | -3.68% | 12.5만 |
|---|
| 2026.03.12 | ₩27,492 | ₩27,908 | ₩27,291 | ₩27,666 | +0.63% | 3만 |
|---|
| 2026.03.11 | ₩27,318 | ₩27,867 | ₩27,143 | ₩27,720 | +1.47% | 6만 |
|---|
| 2026.03.10 | ₩27,452 | ₩27,921 | ₩26,835 | ₩27,197 | -0.93% | 8만 |
|---|
| 2026.03.09 | ₩26,915 | ₩27,418 | ₩26,808 | ₩27,183 | +1.00% | 10.9만 |
|---|
| 2026.03.06 | ₩26,821 | ₩26,821 | ₩26,111 | ₩26,432 | -1.45% | 10.5만 |
|---|
| 2026.03.05 | ₩28,323 | ₩28,390 | ₩27,425 | ₩27,934 | -1.37% | 12.3만 |
|---|
| 2026.03.04 | ₩27,787 | ₩29,410 | ₩27,639 | ₩28,766 | +3.52% | 23.6만 |
|---|
| 2026.03.03 | ₩26,205 | ₩26,875 | ₩25,762 | ₩26,432 | +0.87% | 17만 |
|---|
| 2026.03.02 | ₩25,728 | ₩27,894 | ₩25,728 | ₩27,210 | +5.76% | 25.9만 |
|---|
| 2026.02.27 | ₩26,070 | ₩26,164 | ₩25,494 | ₩25,668 | -1.54% | 10.7만 |
|---|
| 2026.02.26 | ₩27,465 | ₩27,639 | ₩26,392 | ₩27,049 | -1.51% | 9.4만 |
|---|
| 2026.02.25 | ₩26,325 | ₩27,841 | ₩26,245 | ₩27,747 | +5.40% | 10.7만 |
|---|
| 2026.02.24 | ₩24,126 | ₩24,890 | ₩24,126 | ₩24,796 | +2.78% | 3.7만 |
|---|
| 2026.02.23 | ₩25,588 | ₩25,641 | ₩24,595 | ₩24,850 | -2.88% | 9만 |
|---|
| 2026.02.20 | ₩25,896 | ₩26,419 | ₩25,896 | ₩26,298 | +1.55% | 5.5만 |
|---|
| 2026.02.19 | ₩25,681 | ₩26,030 | ₩25,454 | ₩26,003 | +1.25% | 6.7만 |
|---|
| 2026.02.18 | ₩26,198 | ₩26,752 | ₩25,708 | ₩25,863 | -1.28% | 25.4만 |
|---|
| 2026.02.17 | ₩26,567 | ₩26,888 | ₩25,909 | ₩26,634 | +0.25% | 24.5만 |
|---|
| 2026.02.13 | ₩26,392 | ₩27,653 | ₩26,392 | ₩27,311 | +3.48% | 41.9만 |
|---|
| 2026.02.12 | ₩26,553 | ₩26,620 | ₩25,373 | ₩25,574 | -3.69% | 6.7만 |
|---|
| 2026.02.11 | ₩26,553 | ₩26,553 | ₩25,480 | ₩26,097 | -1.72% | 7.9만 |
|---|
| 2026.02.10 | ₩27,090 | ₩27,291 | ₩26,674 | ₩26,875 | -0.79% | 6만 |
|---|
| 2026.02.09 | ₩27,063 | ₩28,659 | ₩26,902 | ₩28,390 | +4.91% | 11.6만 |
|---|
| 2026.02.06 | ₩26,097 | ₩27,934 | ₩26,097 | ₩27,492 | +5.34% | 20.6만 |
|---|
| 2026.02.05 | ₩27,693 | ₩27,975 | ₩24,475 | ₩24,890 | -10.12% | 36.4만 |
|---|
| 2026.02.04 | ₩29,396 | ₩29,664 | ₩27,707 | ₩28,927 | -1.60% | 29.9만 |
|---|
| 2026.02.03 | ₩30,858 | ₩31,180 | ₩28,203 | ₩30,697 | -0.52% | 48.2만 |
|---|
| 2026.02.02 | ₩30,925 | ₩31,998 | ₩30,898 | ₩31,006 | +0.26% | 50만 |
|---|
| 2026.01.30 | ₩36,558 | ₩36,786 | ₩35,210 | ₩35,766 | -2.16% | 3.8만 |
|---|
| 2026.01.29 | ₩38,945 | ₩38,945 | ₩36,812 | ₩37,376 | -4.03% | 9.8만 |
|---|
| 2026.01.28 | ₩40,393 | ₩40,494 | ₩40,018 | ₩40,205 | -0.46% | 1.7만 |
|---|
| 2026.01.27 | ₩39,119 | ₩40,380 | ₩38,851 | ₩40,313 | +3.05% | 3.1만 |
|---|
| 2026.01.26 | ₩38,556 | ₩39,360 | ₩38,462 | ₩38,730 | +0.45% | 6.3만 |
|---|
| 2026.01.23 | ₩38,744 | ₩40,165 | ₩38,636 | ₩39,206 | +1.19% | 6.5만 |
|---|
| 2026.01.22 | ₩39,642 | ₩39,669 | ₩38,797 | ₩39,199 | -1.12% | 4.9만 |
|---|
| 2026.01.21 | ₩39,736 | ₩40,862 | ₩38,247 | ₩40,420 | +1.72% | 13.6만 |
|---|
| 2026.01.20 | ₩40,983 | ₩41,077 | ₩39,830 | ₩40,071 | -2.23% | 10.6만 |
|---|
| 2026.01.16 | ₩44,282 | ₩44,282 | ₩43,437 | ₩44,001 | -0.64% | 3.5만 |
|---|
| 2026.01.15 | ₩44,577 | ₩44,792 | ₩43,773 | ₩43,933 | -1.44% | 4.2만 |
|---|
| 2026.01.14 | ₩44,416 | ₩45,489 | ₩44,336 | ₩45,261 | +1.90% | 6.7만 |
|---|
| 2026.01.13 | ₩42,123 | ₩42,995 | ₩41,922 | ₩42,861 | +1.75% | 5만 |
|---|
| 2026.01.12 | ₩41,037 | ₩42,002 | ₩41,037 | ₩41,452 | +1.01% | 2.3만 |
|---|
| 2026.01.09 | ₩41,204 | ₩41,902 | ₩40,836 | ₩41,010 | -0.47% | 2.1만 |
|---|
| 2026.01.08 | ₩41,037 | ₩41,808 | ₩40,742 | ₩41,479 | +1.08% | 4.2만 |
|---|
| 2026.01.07 | ₩42,686 | ₩42,706 | ₩41,788 | ₩41,855 | -1.95% | 7.6만 |
|---|
| 2026.01.06 | ₩44,215 | ₩44,215 | ₩42,566 | ₩43,330 | -2.00% | 9.7만 |
|---|
| 2026.01.05 | ₩42,123 | ₩43,598 | ₩41,868 | ₩43,370 | +2.96% | 18.8만 |
|---|
| 2026.01.02 | ₩40,581 | ₩42,096 | ₩40,393 | ₩41,654 | +2.64% | 32.2만 |
|---|
| 2025.12.31 | ₩40,165 | ₩40,192 | ₩39,535 | ₩39,655 | -1.27% | 3.8만 |
|---|
| 2025.12.30 | ₩39,669 | ₩40,152 | ₩39,374 | ₩39,488 | -0.46% | 11.5만 |
|---|
| 2025.12.29 | ₩39,454 | ₩39,588 | ₩38,945 | ₩39,079 | -0.95% | 3.6만 |
|---|
| 2025.12.26 | ₩39,749 | ₩39,790 | ₩38,676 | ₩39,132 | -1.55% | 14.3만 |
|---|
| 2025.12.24 | ₩38,811 | ₩39,360 | ₩38,596 | ₩39,213 | +1.04% | 5.9만 |
|---|
| 2025.12.23 | ₩39,374 | ₩39,816 | ₩38,757 | ₩39,682 | +0.78% | 9만 |
|---|
| 2025.12.22 | ₩40,836 | ₩40,997 | ₩39,588 | ₩39,722 | -2.73% | 6.6만 |
|---|
| 2025.12.19 | ₩39,562 | ₩40,313 | ₩39,267 | ₩39,991 | +1.08% | 25.9만 |
|---|
| 2025.12.18 | ₩39,562 | ₩39,991 | ₩37,107 | ₩37,107 | -6.20% | 24.3만 |
|---|
| 2025.12.17 | ₩39,280 | ₩40,447 | ₩37,295 | ₩37,671 | -4.10% | 22만 |
|---|
| 2025.12.16 | ₩39,199 | ₩39,669 | ₩38,918 | ₩39,387 | +0.48% | 12.5만 |
|---|
| 2025.12.15 | ₩41,801 | ₩42,002 | ₩38,690 | ₩39,146 | -6.35% | 36.2만 |
|---|
| 2025.12.12 | ₩43,102 | ₩43,317 | ₩40,728 | ₩41,184 | -4.45% | 14.7만 |
|---|
| 2025.12.11 | ₩42,311 | ₩43,115 | ₩42,150 | ₩43,075 | +1.81% | 4.1만 |
|---|
| 2025.12.10 | ₩44,443 | ₩46,099 | ₩44,175 | ₩44,899 | +1.03% | 10만 |
|---|
| 2025.12.09 | ₩41,479 | ₩45,355 | ₩41,479 | ₩44,524 | +7.34% | 13.9만 |
|---|
| 2025.12.08 | ₩42,083 | ₩42,431 | ₩41,265 | ₩41,962 | -0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩41,573 | ₩42,177 | ₩39,991 | ₩40,406 | -2.81% | 9.9만 |
|---|
| 2025.12.04 | ₩42,592 | ₩43,035 | ₩41,037 | ₩41,989 | -1.42% | 5.7만 |
|---|
| 2025.12.03 | ₩41,144 | ₩42,177 | ₩40,983 | ₩41,962 | +1.99% | 7.6만 |
|---|
| 2025.12.02 | ₩38,180 | ₩40,541 | ₩38,180 | ₩39,843 | +4.36% | 6.4만 |
|---|
| 2025.12.01 | ₩37,577 | ₩37,845 | ₩36,370 | ₩36,839 | -1.96% | 10.6만 |
|---|
| 2025.11.28 | ₩41,332 | ₩41,372 | ₩40,313 | ₩40,567 | -1.85% | 8.7만 |
|---|
| 2025.11.26 | ₩39,240 | ₩40,675 | ₩38,958 | ₩40,473 | +3.14% | 9.6만 |
|---|
| 2025.11.25 | ₩38,891 | ₩39,521 | ₩38,167 | ₩39,186 | +0.76% | 8.9만 |
|---|
| 2025.11.24 | ₩37,402 | ₩39,897 | ₩37,402 | ₩39,736 | +6.24% | 6.3만 |
|---|
| 2025.11.21 | ₩36,397 | ₩37,483 | ₩35,820 | ₩36,611 | +0.59% | 8.7만 |
|---|
| 2025.11.20 | ₩40,272 | ₩40,326 | ₩37,295 | ₩37,858 | -5.99% | 9.2만 |
|---|
| 2025.11.19 | ₩40,433 | ₩41,452 | ₩38,341 | ₩39,347 | -2.69% | 13.6만 |
|---|
| 2025.11.18 | ₩40,809 | ₩42,311 | ₩40,567 | ₩41,748 | +2.30% | 10.4만 |
|---|
| 2025.11.17 | ₩41,640 | ₩42,794 | ₩39,495 | ₩40,152 | -3.57% | 15.9만 |
|---|
| 2025.11.14 | ₩41,815 | ₩43,477 | ₩41,721 | ₩41,935 | +0.29% | 10.2만 |
|---|
| 2025.11.13 | ₩45,865 | ₩46,274 | ₩42,177 | ₩42,351 | -7.66% | 8.4만 |
|---|
| 2025.11.12 | ₩47,729 | ₩47,729 | ₩45,127 | ₩45,637 | -4.38% | 8.9만 |
|---|
| 2025.11.11 | ₩47,058 | ₩47,058 | ₩45,865 | ₩45,891 | -2.48% | 4.4만 |
|---|
| 2025.11.10 | ₩48,225 | ₩48,238 | ₩46,870 | ₩47,756 | -0.97% | 5.9만 |
|---|
| 2025.11.07 | ₩43,209 | ₩46,414 | ₩42,887 | ₩46,280 | +7.11% | 8.3만 |
|---|
| 2025.11.06 | ₩44,979 | ₩44,979 | ₩43,504 | ₩44,175 | -1.79% | 5.2만 |
|---|
| 2025.11.05 | ₩44,684 | ₩46,535 | ₩44,564 | ₩46,093 | +3.15% | 7.6만 |
|---|
| 2025.11.04 | ₩46,777 | ₩47,910 | ₩41,815 | ₩42,928 | -8.23% | 18.2만 |
|---|
| 2025.11.03 | ₩49,781 | ₩50,035 | ₩47,648 | ₩47,903 | -3.77% | 9.9만 |
|---|
| 2025.10.31 | ₩51,578 | ₩52,161 | ₩50,934 | ₩51,886 | +0.60% | 5.2만 |
|---|
| 2025.10.30 | ₩51,041 | ₩51,041 | ₩49,204 | ₩49,284 | -3.44% | 5.1만 |
|---|
| 2025.10.29 | ₩53,831 | ₩53,831 | ₩51,564 | ₩52,168 | -3.09% | 12만 |
|---|
| 2025.10.28 | ₩55,413 | ₩55,561 | ₩53,911 | ₩54,059 | -2.44% | 3.2만 |
|---|
| 2025.10.27 | ₩55,532 | ₩56,613 | ₩55,265 | ₩56,124 | +1.06% | 6.3만 |
|---|
| 2025.10.24 | ₩53,026 | ₩53,039 | ₩51,806 | ₩52,543 | -0.91% | 6.9만 |
|---|
| 2025.10.23 | ₩51,443 | ₩52,570 | ₩50,934 | ₩51,578 | +0.26% | 6만 |
|---|
| 2025.10.22 | ₩51,457 | ₩51,792 | ₩50,585 | ₩50,880 | -1.12% | 14.4만 |
|---|
| 2025.10.21 | ₩51,926 | ₩54,984 | ₩51,524 | ₩53,495 | +3.02% | 16.2만 |
|---|
| 2025.10.20 | ₩53,871 | ₩54,093 | ₩52,624 | ₩53,267 | -1.12% | 6.7만 |
|---|
| 2025.10.17 | ₩50,464 | ₩51,470 | ₩49,660 | ₩51,162 | +1.38% | 7.2만 |
|---|
| 2025.10.16 | ₩54,072 | ₩54,367 | ₩51,484 | ₩51,671 | -4.44% | 18.4만 |
|---|
| 2025.10.15 | ₩54,582 | ₩54,836 | ₩52,624 | ₩53,308 | -2.33% | 8.3만 |
|---|
| 2025.10.14 | ₩52,852 | ₩55,614 | ₩52,221 | ₩54,917 | +3.91% | 19.6만 |
|---|
| 2025.10.13 | ₩54,917 | ₩57,156 | ₩54,675 | ₩56,928 | +3.66% | 8.7만 |
|---|
| 2025.10.10 | ₩58,417 | ₩58,672 | ₩52,825 | ₩53,375 | -8.63% | 17.7만 |
|---|