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 | ₩33,317 | ₩33,317 | ₩32,929 | ₩32,936 | -1.15% | 2.4만 |
| 2026.10.08 | ₩33,250 | ₩33,250 | ₩32,092 | ₩32,768 | -1.45% | 7.6천 |
| 2026.10.07 | ₩34,053 | ₩34,214 | ₩33,826 | ₩34,214 | +0.47% | 1.7만 |
| 2026.10.06 | ₩36,115 | ₩36,235 | ₩35,767 | ₩35,847 | -0.74% | 7.6천 |
| 2026.10.05 | ₩36,115 | ₩36,329 | ₩35,847 | ₩36,075 | -0.11% | 2.4만 |
| 2026.10.02 | ₩36,798 | ₩36,878 | ₩35,352 | ₩35,513 | -3.49% | 5.7만 |
| 2026.10.01 | ₩35,713 | ₩36,061 | ₩35,579 | ₩35,927 | +0.60% | 2.8만 |
| 2026.09.30 | ₩36,262 | ₩36,383 | ₩35,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,486 |
| -2.14% |
| 4.2만 |
| 2026.09.29 | ₩36,409 | ₩36,409 | ₩35,579 | ₩35,820 | -1.62% | 7.8천 |
|---|
| 2026.09.28 | ₩35,740 | ₩36,209 | ₩35,312 | ₩35,553 | -0.52% | 3.7만 |
|---|
| 2026.09.25 | ₩35,994 | ₩35,994 | ₩35,566 | ₩35,874 | -0.33% | 6.3만 |
|---|
| 2026.09.24 | ₩35,593 | ₩35,914 | ₩35,339 | ₩35,861 | +0.75% | 3.2만 |
|---|
| 2026.09.23 | ₩36,142 | ₩36,235 | ₩35,258 | ₩35,646 | -1.37% | 2.4만 |
|---|
| 2026.09.22 | ₩36,624 | ₩36,731 | ₩36,342 | ₩36,650 | +0.07% | 1.4만 |
|---|
| 2026.09.21 | ₩36,409 | ₩36,905 | ₩36,202 | ₩36,798 | +1.07% | 4.1만 |
|---|
| 2026.09.18 | ₩33,331 | ₩35,218 | ₩33,331 | ₩35,111 | +5.34% | 8.8만 |
|---|
| 2026.09.17 | ₩32,608 | ₩33,009 | ₩32,568 | ₩32,594 | -0.04% | 5.4만 |
|---|
| 2026.09.16 | ₩31,912 | ₩32,220 | ₩31,671 | ₩32,046 | +0.42% | 2만 |
|---|
| 2026.09.15 | ₩32,876 | ₩32,916 | ₩31,376 | ₩32,153 | -2.20% | 9.3만 |
|---|
| 2026.09.14 | ₩33,465 | ₩33,933 | ₩33,210 | ₩33,799 | +1.00% | 4.3만 |
|---|
| 2026.09.11 | ₩33,264 | ₩35,432 | ₩33,264 | ₩33,826 | +1.69% | 9.8만 |
|---|
| 2026.09.10 | ₩32,166 | ₩32,795 | ₩32,166 | ₩32,755 | +1.83% | 5.9만 |
|---|
| 2026.09.09 | ₩33,451 | ₩33,478 | ₩32,782 | ₩32,809 | -1.92% | 1.5만 |
|---|
| 2026.09.08 | ₩32,835 | ₩33,357 | ₩32,501 | ₩33,023 | +0.57% | 5.1만 |
|---|
| 2026.09.04 | ₩32,635 | ₩32,782 | ₩32,434 | ₩32,728 | +0.29% | 4.8만 |
|---|
| 2026.09.03 | ₩32,193 | ₩33,612 | ₩32,193 | ₩33,545 | +4.20% | 4.9만 |
|---|
| 2026.09.02 | ₩31,671 | ₩32,059 | ₩31,617 | ₩31,872 | +0.63% | 4.7만 |
|---|
| 2026.09.01 | ₩32,501 | ₩32,675 | ₩31,751 | ₩32,179 | -0.99% | 3.9만 |
|---|
| 2026.08.31 | ₩32,675 | ₩33,143 | ₩32,501 | ₩33,063 | +1.19% | 6.5만 |
|---|
| 2026.08.28 | ₩33,505 | ₩33,545 | ₩32,153 | ₩32,420 | -3.24% | 2.7만 |
|---|
| 2026.08.27 | ₩33,224 | ₩33,665 | ₩33,183 | ₩33,290 | +0.20% | 7.2천 |
|---|
| 2026.08.26 | ₩32,702 | ₩33,009 | ₩32,568 | ₩32,909 | +0.63% | 1.2만 |
|---|
| 2026.08.25 | ₩32,742 | ₩32,996 | ₩32,742 | ₩32,822 | +0.25% | 8.6천 |
|---|
| 2026.08.24 | ₩33,371 | ₩33,585 | ₩32,742 | ₩32,909 | -1.38% | 4.5만 |
|---|
| 2026.08.21 | ₩31,791 | ₩32,300 | ₩31,577 | ₩32,126 | +1.05% | 6.5만 |
|---|
| 2026.08.20 | ₩30,319 | ₩31,390 | ₩30,065 | ₩30,948 | +2.08% | 11.2만 |
|---|
| 2026.08.19 | ₩25,808 | ₩28,112 | ₩25,741 | ₩27,976 | +8.40% | 12.1만 |
|---|
| 2026.08.18 | ₩25,232 | ₩25,553 | ₩25,232 | ₩25,446 | +0.85% | 3.7만 |
|---|
| 2026.08.17 | ₩25,366 | ₩25,487 | ₩25,272 | ₩25,393 | +0.11% | 3만 |
|---|
| 2026.08.14 | ₩24,857 | ₩25,125 | ₩24,817 | ₩25,005 | +0.59% | 2.3만 |
|---|
| 2026.08.13 | ₩25,098 | ₩25,232 | ₩24,804 | ₩25,125 | +0.11% | 3.1만 |
|---|
| 2026.08.12 | ₩25,379 | ₩25,393 | ₩24,978 | ₩24,978 | -1.58% | 13만 |
|---|
| 2026.08.11 | ₩25,139 | ₩25,152 | ₩24,710 | ₩25,018 | -0.48% | 1.5만 |
|---|
| 2026.08.10 | ₩25,393 | ₩25,393 | ₩24,884 | ₩25,005 | -1.53% | 10.7만 |
|---|
| 2026.08.07 | ₩25,567 | ₩25,567 | ₩25,359 | ₩25,540 | -0.10% | 1.4만 |
|---|
| 2026.08.06 | ₩25,205 | ₩25,500 | ₩25,205 | ₩25,433 | +0.90% | 2.8만 |
|---|
| 2026.08.05 | ₩24,764 | ₩25,607 | ₩24,724 | ₩25,540 | +3.14% | 3.5만 |
|---|
| 2026.08.04 | ₩24,831 | ₩25,031 | ₩24,737 | ₩24,951 | +0.49% | 2.1만 |
|---|
| 2026.08.03 | ₩24,536 | ₩24,911 | ₩24,483 | ₩24,894 | +1.46% | 1.3만 |
|---|
| 2026.07.31 | ₩25,112 | ₩25,112 | ₩24,683 | ₩24,844 | -1.07% | 5.6만 |
|---|
| 2026.07.30 | ₩25,513 | ₩25,768 | ₩25,500 | ₩25,606 | +0.36% | 1.9만 |
|---|
| 2026.07.29 | ₩25,366 | ₩25,701 | ₩25,098 | ₩25,098 | -1.06% | 2.1만 |
|---|
| 2026.07.28 | ₩24,965 | ₩25,580 | ₩24,750 | ₩25,580 | +2.47% | 4.3만 |
|---|
| 2026.07.27 | ₩26,102 | ₩26,316 | ₩25,647 | ₩25,942 | -0.62% | 3만 |
|---|
| 2026.07.24 | ₩24,817 | ₩24,831 | ₩24,710 | ₩24,777 | -0.16% | 6.1천 |
|---|
| 2026.07.23 | ₩25,379 | ₩25,379 | ₩24,938 | ₩24,951 | -1.69% | 4.2천 |
|---|
| 2026.07.22 | ₩25,781 | ₩25,942 | ₩25,607 | ₩25,647 | -0.52% | 2만 |
|---|
| 2026.07.21 | ₩25,674 | ₩25,808 | ₩25,527 | ₩25,594 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩25,005 | ₩25,433 | ₩24,785 | ₩25,286 | +1.12% | 4.6천 |
|---|
| 2026.07.17 | ₩24,175 | ₩24,616 | ₩24,001 | ₩24,536 | +1.50% | 1.2만 |
|---|
| 2026.07.16 | ₩25,085 | ₩25,139 | ₩24,898 | ₩24,978 | -0.43% | 2.6만 |
|---|
| 2026.07.15 | ₩25,754 | ₩25,754 | ₩25,460 | ₩25,607 | -0.57% | 6.5천 |
|---|
| 2026.07.14 | ₩25,005 | ₩25,072 | ₩24,750 | ₩24,951 | -0.21% | 2.8만 |
|---|
| 2026.07.13 | ₩23,625 | ₩23,666 | ₩23,412 | ₩23,626 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩23,947 | ₩24,108 | ₩23,666 | ₩23,853 | -0.39% | 8.7천 |
|---|
| 2026.07.09 | ₩23,184 | ₩23,345 | ₩23,104 | ₩23,278 | +0.40% | 1.6만 |
|---|
| 2026.07.08 | ₩23,097 | ₩23,184 | ₩22,796 | ₩23,157 | +0.26% | 3.3만 |
|---|
| 2026.07.07 | ₩23,532 | ₩23,974 | ₩23,439 | ₩23,840 | +1.31% | 1.6만 |
|---|
| 2026.07.06 | ₩23,010 | ₩23,920 | ₩23,010 | ₩23,840 | +3.61% | 2.3만 |
|---|
| 2026.07.02 | ₩22,742 | ₩22,863 | ₩22,568 | ₩22,622 | -0.53% | 4.4만 |
|---|
| 2026.07.01 | ₩20,895 | ₩21,645 | ₩20,895 | ₩21,511 | +2.95% | 2.4만 |
|---|
| 2026.06.30 | ₩20,748 | ₩21,029 | ₩20,708 | ₩21,029 | +1.35% | 1.8만 |
|---|
| 2026.06.29 | ₩20,949 | ₩21,645 | ₩20,721 | ₩21,631 | +3.26% | 8.7만 |
|---|
| 2026.06.26 | ₩20,480 | ₩21,176 | ₩20,413 | ₩20,989 | +2.48% | 4.3만 |
|---|
| 2026.06.25 | ₩21,739 | ₩21,739 | ₩20,413 | ₩20,735 | -4.62% | 8.5만 |
|---|
| 2026.06.24 | ₩21,926 | ₩21,979 | ₩20,882 | ₩21,083 | -3.85% | 2.6만 |
|---|
| 2026.06.23 | ₩22,113 | ₩22,194 | ₩21,979 | ₩22,100 | -0.06% | 8.7천 |
|---|
| 2026.06.22 | ₩23,532 | ₩23,666 | ₩23,024 | ₩23,077 | -1.93% | 4.9만 |
|---|
| 2026.06.18 | ₩23,184 | ₩23,198 | ₩22,388 | ₩22,716 | -2.02% | 1.7만 |
|---|
| 2026.06.17 | ₩23,479 | ₩23,760 | ₩23,037 | ₩23,091 | -1.65% | 1.9만 |
|---|
| 2026.06.16 | ₩23,987 | ₩24,014 | ₩23,653 | ₩23,907 | -0.33% | 1.3만 |
|---|
| 2026.06.15 | ₩24,228 | ₩24,509 | ₩24,094 | ₩24,228 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩22,180 | ₩22,488 | ₩22,060 | ₩22,167 | -0.06% | 4.4만 |
|---|
| 2026.06.11 | ₩22,046 | ₩22,502 | ₩21,725 | ₩22,368 | +1.46% | 2.9만 |
|---|
| 2026.06.10 | ₩21,979 | ₩22,033 | ₩21,658 | ₩21,698 | -1.28% | 8.4천 |
|---|
| 2026.06.09 | ₩22,207 | ₩22,207 | ₩21,484 | ₩22,087 | -0.54% | 11.6만 |
|---|
| 2026.06.08 | ₩22,421 | ₩22,676 | ₩22,421 | ₩22,435 | +0.06% | 5.8천 |
|---|
| 2026.06.05 | ₩22,261 | ₩22,261 | ₩20,638 | ₩20,989 | -5.71% | 3.5만 |
|---|
| 2026.06.04 | ₩23,733 | ₩23,853 | ₩23,345 | ₩23,653 | -0.34% | 1.9만 |
|---|
| 2026.06.03 | ₩24,831 | ₩24,951 | ₩23,947 | ₩23,974 | -3.45% | 1.3만 |
|---|
| 2026.06.02 | ₩26,303 | ₩26,303 | ₩25,125 | ₩25,420 | -3.36% | 3.1만 |
|---|
| 2026.06.01 | ₩26,303 | ₩26,678 | ₩26,089 | ₩26,651 | +1.32% | 1.9만 |
|---|
| 2026.05.29 | ₩26,618 | ₩27,173 | ₩26,531 | ₩26,852 | +0.88% | 1.3만 |
|---|
| 2026.05.28 | ₩26,303 | ₩26,919 | ₩26,209 | ₩26,785 | +1.83% | 7.8천 |
|---|
| 2026.05.27 | ₩27,494 | ₩27,615 | ₩27,320 | ₩27,361 | -0.49% | 1.8만 |
|---|
| 2026.05.26 | ₩28,204 | ₩28,204 | ₩27,374 | ₩27,561 | -2.28% | 1.4만 |
|---|
| 2026.05.22 | ₩28,324 | ₩28,324 | ₩27,481 | ₩27,494 | -2.93% | 9.2천 |
|---|
| 2026.05.21 | ₩28,058 | ₩28,592 | ₩28,058 | ₩28,498 | +1.57% | 2.3만 |
|---|
| 2026.05.20 | ₩28,257 | ₩28,592 | ₩28,217 | ₩28,458 | +0.71% | 7.1천 |
|---|
| 2026.05.19 | ₩28,217 | ₩28,257 | ₩28,110 | ₩28,110 | -0.38% | 2.6천 |
|---|
| 2026.05.18 | ₩28,311 | ₩28,311 | ₩27,762 | ₩28,264 | -0.17% | 2.6천 |
|---|
| 2026.05.15 | ₩29,824 | ₩29,824 | ₩29,422 | ₩29,623 | -0.67% | 1.1만 |
|---|
| 2026.05.14 | ₩30,065 | ₩30,908 | ₩30,065 | ₩30,600 | +1.78% | 3.8만 |
|---|
| 2026.05.13 | ₩30,239 | ₩30,239 | ₩29,783 | ₩30,065 | -0.58% | 2.2만 |
|---|
| 2026.05.12 | ₩30,346 | ₩30,453 | ₩30,051 | ₩30,453 | +0.35% | 8.8천 |
|---|
| 2026.05.11 | ₩30,987 | ₩31,162 | ₩30,801 | ₩31,149 | +0.52% | 3.8천 |
|---|
| 2026.05.08 | ₩30,265 | ₩30,908 | ₩30,239 | ₩30,841 | +1.90% | 1.9만 |
|---|
| 2026.05.07 | ₩30,961 | ₩30,961 | ₩30,386 | ₩30,560 | -1.30% | 3.5만 |
|---|
| 2026.05.06 | ₩31,805 | ₩31,805 | ₩31,283 | ₩31,323 | -1.52% | 5.1천 |
|---|
| 2026.05.05 | ₩31,872 | ₩31,965 | ₩31,550 | ₩31,631 | -0.76% | 1.6만 |
|---|
| 2026.05.04 | ₩31,202 | ₩31,657 | ₩31,082 | ₩31,416 | +0.69% | 2만 |
|---|
| 2026.05.01 | ₩30,774 | ₩30,988 | ₩30,720 | ₩30,720 | -0.17% | 2.2만 |
|---|
| 2026.04.30 | ₩30,051 | ₩30,292 | ₩30,051 | ₩30,145 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩30,747 | ₩30,747 | ₩29,596 | ₩29,743 | -3.27% | 2.3만 |
|---|
| 2026.04.28 | ₩30,239 | ₩30,687 | ₩30,239 | ₩30,687 | +1.48% | 3.3천 |
|---|
| 2026.04.27 | ₩30,868 | ₩30,948 | ₩30,265 | ₩30,477 | -1.27% | 1만 |
|---|
| 2026.04.24 | ₩30,975 | ₩30,975 | ₩30,707 | ₩30,936 | -0.13% | 1.7만 |
|---|
| 2026.04.23 | ₩30,988 | ₩31,122 | ₩30,493 | ₩30,854 | -0.43% | 8.5천 |
|---|
| 2026.04.22 | ₩32,139 | ₩32,300 | ₩31,898 | ₩31,952 | -0.58% | 2.1만 |
|---|
| 2026.04.21 | ₩30,787 | ₩30,787 | ₩30,520 | ₩30,613 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩30,868 | ₩31,135 | ₩30,466 | ₩31,095 | +0.74% | 1.1만 |
|---|
| 2026.04.17 | ₩32,032 | ₩32,728 | ₩32,005 | ₩32,420 | +1.21% | 2.7만 |
|---|
| 2026.04.16 | ₩31,336 | ₩31,457 | ₩30,613 | ₩31,443 | +0.34% | 2.8천 |
|---|
| 2026.04.15 | ₩31,068 | ₩31,805 | ₩30,935 | ₩31,684 | +1.98% | 6.6만 |
|---|
| 2026.04.14 | ₩31,952 | ₩32,139 | ₩30,854 | ₩30,854 | -3.44% | 1.3만 |
|---|
| 2026.04.13 | ₩29,261 | ₩30,185 | ₩29,128 | ₩30,172 | +3.11% | 9.8천 |
|---|
| 2026.04.10 | ₩29,569 | ₩30,091 | ₩29,489 | ₩30,038 | +1.58% | 5.7만 |
|---|
| 2026.04.09 | ₩29,047 | ₩29,650 | ₩28,793 | ₩29,536 | +1.68% | 3.4만 |
|---|
| 2026.04.08 | ₩29,984 | ₩30,011 | ₩29,141 | ₩29,462 | -1.74% | 1.3만 |
|---|
| 2026.04.07 | ₩27,776 | ₩28,177 | ₩27,448 | ₩28,150 | +1.35% | 5.5만 |
|---|
| 2026.04.06 | ₩28,592 | ₩28,913 | ₩28,324 | ₩28,565 | -0.09% | 6.7만 |
|---|
| 2026.04.02 | ₩27,066 | ₩27,642 | ₩26,872 | ₩27,508 | +1.63% | 3.1만 |
|---|
| 2026.04.01 | ₩28,204 | ₩28,860 | ₩28,177 | ₩28,498 | +1.04% | 2.4만 |
|---|
| 2026.03.31 | ₩27,454 | ₩28,204 | ₩27,240 | ₩27,936 | +1.76% | 3.5만 |
|---|
| 2026.03.30 | ₩27,628 | ₩27,702 | ₩26,825 | ₩26,959 | -2.42% | 6.3만 |
|---|
| 2026.03.27 | ₩26,557 | ₩26,758 | ₩26,236 | ₩26,517 | -0.15% | 5.2만 |
|---|
| 2026.03.26 | ₩27,668 | ₩27,856 | ₩27,160 | ₩27,267 | -1.45% | 4.2만 |
|---|
| 2026.03.25 | ₩29,101 | ₩29,188 | ₩28,632 | ₩28,927 | -0.60% | 2.4만 |
|---|
| 2026.03.24 | ₩28,739 | ₩28,739 | ₩28,097 | ₩28,204 | -1.86% | 1.8만 |
|---|
| 2026.03.23 | ₩28,659 | ₩29,154 | ₩28,271 | ₩28,726 | +0.23% | 3.7만 |
|---|
| 2026.03.20 | ₩28,592 | ₩28,605 | ₩28,204 | ₩28,391 | -0.70% | 4.7만 |
|---|
| 2026.03.19 | ₩28,351 | ₩28,699 | ₩28,003 | ₩28,539 | +0.66% | 5.6만 |
|---|
| 2026.03.18 | ₩29,850 | ₩29,904 | ₩28,873 | ₩29,114 | -2.47% | 10.1만 |
|---|
| 2026.03.17 | ₩30,921 | ₩31,363 | ₩30,774 | ₩30,948 | +0.09% | 1.9만 |
|---|
| 2026.03.16 | ₩30,386 | ₩31,256 | ₩30,078 | ₩31,095 | +2.33% | 6.7만 |
|---|
| 2026.03.13 | ₩29,114 | ₩29,502 | ₩27,869 | ₩28,043 | -3.68% | 12.5만 |
|---|
| 2026.03.12 | ₩27,441 | ₩27,856 | ₩27,240 | ₩27,615 | +0.63% | 3만 |
|---|
| 2026.03.11 | ₩27,267 | ₩27,816 | ₩27,093 | ₩27,668 | +1.47% | 6만 |
|---|
| 2026.03.10 | ₩27,401 | ₩27,869 | ₩26,785 | ₩27,146 | -0.93% | 8만 |
|---|
| 2026.03.09 | ₩26,865 | ₩27,367 | ₩26,758 | ₩27,133 | +1.00% | 10.9만 |
|---|
| 2026.03.06 | ₩26,772 | ₩26,772 | ₩26,062 | ₩26,383 | -1.45% | 10.5만 |
|---|
| 2026.03.05 | ₩28,271 | ₩28,338 | ₩27,374 | ₩27,883 | -1.37% | 12.3만 |
|---|
| 2026.03.04 | ₩27,735 | ₩29,355 | ₩27,588 | ₩28,713 | +3.52% | 23.6만 |
|---|
| 2026.03.03 | ₩26,156 | ₩26,825 | ₩25,714 | ₩26,383 | +0.87% | 17만 |
|---|
| 2026.03.02 | ₩25,681 | ₩27,842 | ₩25,681 | ₩27,160 | +5.76% | 25.9만 |
|---|
| 2026.02.27 | ₩26,022 | ₩26,116 | ₩25,446 | ₩25,620 | -1.54% | 10.7만 |
|---|
| 2026.02.26 | ₩27,414 | ₩27,588 | ₩26,343 | ₩26,999 | -1.51% | 9.4만 |
|---|
| 2026.02.25 | ₩26,276 | ₩27,789 | ₩26,196 | ₩27,695 | +5.40% | 10.7만 |
|---|
| 2026.02.24 | ₩24,081 | ₩24,844 | ₩24,081 | ₩24,750 | +2.78% | 3.7만 |
|---|
| 2026.02.23 | ₩25,540 | ₩25,594 | ₩24,550 | ₩24,804 | -2.88% | 9만 |
|---|
| 2026.02.20 | ₩25,848 | ₩26,370 | ₩25,848 | ₩26,250 | +1.55% | 5.5만 |
|---|
| 2026.02.19 | ₩25,634 | ₩25,982 | ₩25,406 | ₩25,955 | +1.25% | 6.7만 |
|---|
| 2026.02.18 | ₩26,149 | ₩26,702 | ₩25,661 | ₩25,815 | -1.28% | 25.4만 |
|---|
| 2026.02.17 | ₩26,517 | ₩26,839 | ₩25,861 | ₩26,584 | +0.25% | 24.5만 |
|---|
| 2026.02.13 | ₩26,343 | ₩27,602 | ₩26,343 | ₩27,260 | +3.48% | 41.9만 |
|---|
| 2026.02.12 | ₩26,504 | ₩26,571 | ₩25,326 | ₩25,527 | -3.69% | 6.7만 |
|---|
| 2026.02.11 | ₩26,504 | ₩26,504 | ₩25,433 | ₩26,049 | -1.72% | 7.9만 |
|---|
| 2026.02.10 | ₩27,039 | ₩27,240 | ₩26,624 | ₩26,825 | -0.79% | 6만 |
|---|
| 2026.02.09 | ₩27,013 | ₩28,605 | ₩26,852 | ₩28,338 | +4.91% | 11.6만 |
|---|
| 2026.02.06 | ₩26,049 | ₩27,883 | ₩26,049 | ₩27,441 | +5.34% | 20.6만 |
|---|
| 2026.02.05 | ₩27,642 | ₩27,923 | ₩24,429 | ₩24,844 | -10.12% | 36.4만 |
|---|
| 2026.02.04 | ₩29,342 | ₩29,609 | ₩27,655 | ₩28,873 | -1.60% | 29.9만 |
|---|
| 2026.02.03 | ₩30,801 | ₩31,122 | ₩28,150 | ₩30,640 | -0.52% | 48.2만 |
|---|
| 2026.02.02 | ₩30,868 | ₩31,939 | ₩30,841 | ₩30,948 | +0.26% | 50만 |
|---|
| 2026.01.30 | ₩36,490 | ₩36,717 | ₩35,144 | ₩35,700 | -2.16% | 3.8만 |
|---|
| 2026.01.29 | ₩38,872 | ₩38,872 | ₩36,744 | ₩37,306 | -4.03% | 9.8만 |
|---|
| 2026.01.28 | ₩40,318 | ₩40,418 | ₩39,943 | ₩40,131 | -0.46% | 1.7만 |
|---|
| 2026.01.27 | ₩39,046 | ₩40,305 | ₩38,779 | ₩40,238 | +3.05% | 3.1만 |
|---|
| 2026.01.26 | ₩38,484 | ₩39,287 | ₩38,390 | ₩38,658 | +0.45% | 6.3만 |
|---|
| 2026.01.23 | ₩38,672 | ₩40,090 | ₩38,564 | ₩39,133 | +1.19% | 6.5만 |
|---|
| 2026.01.22 | ₩39,568 | ₩39,595 | ₩38,725 | ₩39,127 | -1.12% | 4.9만 |
|---|
| 2026.01.21 | ₩39,662 | ₩40,787 | ₩38,176 | ₩40,345 | +1.72% | 13.6만 |
|---|
| 2026.01.20 | ₩40,907 | ₩41,001 | ₩39,756 | ₩39,997 | -2.23% | 10.6만 |
|---|
| 2026.01.16 | ₩44,200 | ₩44,200 | ₩43,357 | ₩43,919 | -0.64% | 3.5만 |
|---|
| 2026.01.15 | ₩44,494 | ₩44,709 | ₩43,691 | ₩43,852 | -1.44% | 4.2만 |
|---|
| 2026.01.14 | ₩44,334 | ₩45,405 | ₩44,253 | ₩45,177 | +1.90% | 6.7만 |
|---|
| 2026.01.13 | ₩42,045 | ₩42,915 | ₩41,844 | ₩42,781 | +1.75% | 5만 |
|---|
| 2026.01.12 | ₩40,961 | ₩41,924 | ₩40,961 | ₩41,376 | +1.01% | 2.3만 |
|---|
| 2026.01.09 | ₩41,128 | ₩41,824 | ₩40,760 | ₩40,934 | -0.47% | 2.1만 |
|---|
| 2026.01.08 | ₩40,961 | ₩41,730 | ₩40,666 | ₩41,402 | +1.08% | 4.2만 |
|---|
| 2026.01.07 | ₩42,607 | ₩42,627 | ₩41,710 | ₩41,777 | -1.95% | 7.6만 |
|---|
| 2026.01.06 | ₩44,133 | ₩44,133 | ₩42,487 | ₩43,250 | -2.00% | 9.7만 |
|---|
| 2026.01.05 | ₩42,045 | ₩43,517 | ₩41,790 | ₩43,290 | +2.96% | 18.8만 |
|---|
| 2026.01.02 | ₩40,505 | ₩42,018 | ₩40,318 | ₩41,576 | +2.64% | 32.2만 |
|---|
| 2025.12.31 | ₩40,090 | ₩40,117 | ₩39,461 | ₩39,582 | -1.27% | 3.8만 |
|---|
| 2025.12.30 | ₩39,595 | ₩40,077 | ₩39,301 | ₩39,414 | -0.46% | 11.5만 |
|---|
| 2025.12.29 | ₩39,381 | ₩39,515 | ₩38,872 | ₩39,006 | -0.95% | 3.6만 |
|---|
| 2025.12.26 | ₩39,676 | ₩39,716 | ₩38,605 | ₩39,060 | -1.55% | 14.3만 |
|---|
| 2025.12.24 | ₩38,739 | ₩39,287 | ₩38,524 | ₩39,140 | +1.04% | 5.9만 |
|---|
| 2025.12.23 | ₩39,301 | ₩39,742 | ₩38,685 | ₩39,609 | +0.78% | 9만 |
|---|
| 2025.12.22 | ₩40,760 | ₩40,920 | ₩39,515 | ₩39,649 | -2.73% | 6.6만 |
|---|
| 2025.12.19 | ₩39,488 | ₩40,238 | ₩39,194 | ₩39,916 | +1.08% | 25.9만 |
|---|
| 2025.12.18 | ₩39,488 | ₩39,916 | ₩37,039 | ₩37,039 | -6.20% | 24.3만 |
|---|
| 2025.12.17 | ₩39,207 | ₩40,372 | ₩37,226 | ₩37,601 | -4.10% | 22만 |
|---|
| 2025.12.16 | ₩39,127 | ₩39,595 | ₩38,846 | ₩39,314 | +0.48% | 12.5만 |
|---|
| 2025.12.15 | ₩41,724 | ₩41,924 | ₩38,618 | ₩39,073 | -6.35% | 36.2만 |
|---|
| 2025.12.12 | ₩43,022 | ₩43,236 | ₩40,653 | ₩41,108 | -4.45% | 14.7만 |
|---|
| 2025.12.11 | ₩42,232 | ₩43,035 | ₩42,072 | ₩42,995 | +1.81% | 4.1만 |
|---|
| 2025.12.10 | ₩44,361 | ₩46,014 | ₩44,093 | ₩44,816 | +1.03% | 10만 |
|---|
| 2025.12.09 | ₩41,402 | ₩45,271 | ₩41,402 | ₩44,441 | +7.34% | 13.9만 |
|---|
| 2025.12.08 | ₩42,005 | ₩42,353 | ₩41,188 | ₩41,884 | -0.29% | 6.6만 |
|---|
| 2025.12.05 | ₩41,496 | ₩42,098 | ₩39,916 | ₩40,331 | -2.81% | 9.9만 |
|---|
| 2025.12.04 | ₩42,513 | ₩42,955 | ₩40,961 | ₩41,911 | -1.42% | 5.7만 |
|---|
| 2025.12.03 | ₩41,068 | ₩42,098 | ₩40,907 | ₩41,884 | +1.99% | 7.6만 |
|---|
| 2025.12.02 | ₩38,109 | ₩40,465 | ₩38,109 | ₩39,769 | +4.36% | 6.4만 |
|---|
| 2025.12.01 | ₩37,507 | ₩37,775 | ₩36,302 | ₩36,771 | -1.96% | 10.6만 |
|---|
| 2025.11.28 | ₩41,255 | ₩41,295 | ₩40,238 | ₩40,492 | -1.85% | 8.7만 |
|---|
| 2025.11.26 | ₩39,167 | ₩40,599 | ₩38,886 | ₩40,398 | +3.14% | 9.6만 |
|---|
| 2025.11.25 | ₩38,819 | ₩39,448 | ₩38,096 | ₩39,113 | +0.76% | 8.9만 |
|---|
| 2025.11.24 | ₩37,333 | ₩39,823 | ₩37,333 | ₩39,662 | +6.24% | 6.3만 |
|---|
| 2025.11.21 | ₩36,329 | ₩37,413 | ₩35,753 | ₩36,543 | +0.59% | 8.7만 |
|---|
| 2025.11.20 | ₩40,198 | ₩40,251 | ₩37,226 | ₩37,788 | -5.99% | 9.2만 |
|---|
| 2025.11.19 | ₩40,358 | ₩41,376 | ₩38,270 | ₩39,274 | -2.69% | 13.6만 |
|---|
| 2025.11.18 | ₩40,733 | ₩42,232 | ₩40,492 | ₩41,670 | +2.30% | 10.4만 |
|---|
| 2025.11.17 | ₩41,563 | ₩42,714 | ₩39,421 | ₩40,077 | -3.57% | 15.9만 |
|---|
| 2025.11.14 | ₩41,737 | ₩43,397 | ₩41,643 | ₩41,857 | +0.29% | 10.2만 |
|---|
| 2025.11.13 | ₩45,779 | ₩46,188 | ₩42,098 | ₩42,272 | -7.66% | 8.4만 |
|---|
| 2025.11.12 | ₩47,640 | ₩47,640 | ₩45,043 | ₩45,552 | -4.38% | 8.9만 |
|---|
| 2025.11.11 | ₩46,971 | ₩46,971 | ₩45,779 | ₩45,806 | -2.48% | 4.4만 |
|---|
| 2025.11.10 | ₩48,135 | ₩48,149 | ₩46,783 | ₩47,667 | -0.97% | 5.9만 |
|---|
| 2025.11.07 | ₩43,129 | ₩46,328 | ₩42,808 | ₩46,194 | +7.11% | 8.3만 |
|---|
| 2025.11.06 | ₩44,896 | ₩44,896 | ₩43,424 | ₩44,093 | -1.79% | 5.2만 |
|---|
| 2025.11.05 | ₩44,601 | ₩46,449 | ₩44,481 | ₩46,007 | +3.15% | 7.6만 |
|---|
| 2025.11.04 | ₩46,690 | ₩47,821 | ₩41,737 | ₩42,848 | -8.23% | 18.2만 |
|---|
| 2025.11.03 | ₩49,688 | ₩49,942 | ₩47,560 | ₩47,814 | -3.77% | 9.9만 |
|---|
| 2025.10.31 | ₩51,482 | ₩52,064 | ₩50,839 | ₩51,790 | +0.60% | 5.2만 |
|---|
| 2025.10.30 | ₩50,946 | ₩50,946 | ₩49,112 | ₩49,193 | -3.44% | 5.1만 |
|---|
| 2025.10.29 | ₩53,731 | ₩53,731 | ₩51,468 | ₩52,071 | -3.09% | 12만 |
|---|
| 2025.10.28 | ₩55,310 | ₩55,457 | ₩53,811 | ₩53,958 | -2.44% | 3.2만 |
|---|
| 2025.10.27 | ₩55,429 | ₩56,508 | ₩55,163 | ₩56,020 | +1.06% | 6.3만 |
|---|
| 2025.10.24 | ₩52,927 | ₩52,941 | ₩51,709 | ₩52,446 | -0.91% | 6.9만 |
|---|
| 2025.10.23 | ₩51,348 | ₩52,472 | ₩50,839 | ₩51,482 | +0.26% | 6만 |
|---|
| 2025.10.22 | ₩51,361 | ₩51,696 | ₩50,491 | ₩50,786 | -1.12% | 14.4만 |
|---|
| 2025.10.21 | ₩51,830 | ₩54,882 | ₩51,428 | ₩53,396 | +3.02% | 16.2만 |
|---|
| 2025.10.20 | ₩53,771 | ₩53,993 | ₩52,526 | ₩53,168 | -1.12% | 6.7만 |
|---|
| 2025.10.17 | ₩50,371 | ₩51,375 | ₩49,568 | ₩51,067 | +1.38% | 7.2만 |
|---|
| 2025.10.16 | ₩53,972 | ₩54,266 | ₩51,388 | ₩51,575 | -4.44% | 18.4만 |
|---|
| 2025.10.15 | ₩54,480 | ₩54,735 | ₩52,526 | ₩53,209 | -2.33% | 8.3만 |
|---|
| 2025.10.14 | ₩52,753 | ₩55,511 | ₩52,124 | ₩54,815 | +3.91% | 19.6만 |
|---|
| 2025.10.13 | ₩54,815 | ₩57,050 | ₩54,574 | ₩56,823 | +3.66% | 8.7만 |
|---|
| 2025.10.10 | ₩58,309 | ₩58,563 | ₩52,727 | ₩53,275 | -8.63% | 17.7만 |
|---|