시장 데이터를 불러오는 중
전체 종목
Invesco Alerian Galaxy Crypto Economy ETF 과거 주가
Invesco Alerian Galaxy Crypto Economy ETF · SATO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Alerian Galaxy Crypto Economy ETF · SATO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,544 | ₩23,544 | ₩23,503 | ₩23,503 | -0.18% | 500 |
| 2026.10.08 | ₩23,745 | ₩23,745 | ₩23,263 | ₩23,399 | -1.46% | 400 |
| 2026.10.07 | ₩24,147 | ₩24,209 | ₩24,147 | ₩24,209 | +0.26% | 300 |
| 2026.10.06 | ₩25,340 | ₩25,340 | ₩25,107 | ₩25,107 | -0.92% | 1천 |
| 2026.10.05 | ₩25,487 | ₩25,487 | ₩25,399 | ₩25,399 | -0.35% | 500 |
| 2026.10.02 | ₩25,996 | ₩25,996 | ₩25,174 | ₩25,174 | -3.16% | 1.2천 |
| 2026.10.01 | ₩24,831 | ₩25,103 | ₩24,831 | ₩25,103 | +1.10% | 1천 |
| 2026.09.30 | ₩25,300 | ₩25,300 | ₩25,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,111 |
| -0.75% |
| 100 |
| 2026.09.29 | ₩25,809 | ₩25,897 | ₩25,521 | ₩25,521 | -1.12% | 2.1천 |
|---|
| 2026.09.28 | ₩26,050 | ₩26,077 | ₩25,660 | ₩25,660 | -1.50% | 1.8천 |
|---|
| 2026.09.25 | ₩26,157 | ₩26,372 | ₩26,090 | ₩26,349 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩26,934 | ₩26,934 | ₩26,934 | ₩26,934 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩27,283 | ₩27,390 | ₩26,819 | ₩26,819 | -1.70% | 7천 |
|---|
| 2026.09.22 | ₩27,564 | ₩27,673 | ₩27,350 | ₩27,655 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩27,511 | ₩27,511 | ₩27,176 | ₩27,429 | -0.30% | 3천 |
|---|
| 2026.09.18 | ₩25,400 | ₩26,479 | ₩25,353 | ₩26,479 | +4.25% | 1.1만 |
|---|
| 2026.09.17 | ₩24,214 | ₩24,257 | ₩23,866 | ₩24,257 | +0.18% | 1.6천 |
|---|
| 2026.09.16 | ₩23,424 | ₩23,440 | ₩23,343 | ₩23,399 | -0.10% | 1.8천 |
|---|
| 2026.09.15 | ₩23,653 | ₩23,653 | ₩23,653 | ₩23,653 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,045 | ₩25,045 | ₩24,951 | ₩24,951 | -0.37% | 1.6천 |
|---|
| 2026.09.11 | ₩24,991 | ₩25,032 | ₩24,706 | ₩24,706 | -1.14% | 600 |
|---|
| 2026.09.10 | ₩24,402 | ₩24,402 | ₩24,150 | ₩24,150 | -1.03% | 900 |
|---|
| 2026.09.09 | ₩25,353 | ₩25,353 | ₩24,707 | ₩24,707 | -2.55% | 600 |
|---|
| 2026.09.08 | ₩24,951 | ₩25,340 | ₩24,951 | ₩25,188 | +0.95% | 600 |
|---|
| 2026.09.04 | ₩25,345 | ₩25,345 | ₩25,345 | ₩25,345 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩24,067 | ₩25,767 | ₩24,067 | ₩25,767 | +7.07% | 1.2천 |
|---|
| 2026.09.02 | ₩23,303 | ₩23,551 | ₩23,303 | ₩23,551 | +1.06% | 600 |
|---|
| 2026.09.01 | ₩23,759 | ₩23,759 | ₩23,263 | ₩23,351 | -1.71% | 1천 |
|---|
| 2026.08.31 | ₩23,919 | ₩24,333 | ₩23,611 | ₩24,333 | +1.73% | 1.2천 |
|---|
| 2026.08.28 | ₩23,893 | ₩23,893 | ₩23,759 | ₩23,859 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩25,731 | ₩25,731 | ₩25,438 | ₩25,438 | -1.14% | 400 |
|---|
| 2026.08.26 | ₩24,281 | ₩24,427 | ₩24,281 | ₩24,427 | +0.60% | 200 |
|---|
| 2026.08.25 | ₩24,911 | ₩25,125 | ₩24,911 | ₩25,030 | +0.48% | 1천 |
|---|
| 2026.08.24 | ₩24,254 | ₩24,254 | ₩24,056 | ₩24,056 | -0.82% | 900 |
|---|
| 2026.08.21 | ₩24,000 | ₩24,000 | ₩23,977 | ₩23,977 | -0.09% | 400 |
|---|
| 2026.08.20 | ₩22,807 | ₩23,066 | ₩22,807 | ₩23,066 | +1.13% | 400 |
|---|
| 2026.08.19 | ₩21,820 | ₩21,820 | ₩21,820 | ₩21,820 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩20,878 | ₩20,878 | ₩20,489 | ₩20,508 | -1.77% | 2.4천 |
|---|
| 2026.08.17 | ₩21,092 | ₩21,198 | ₩21,092 | ₩21,198 | +0.50% | 400 |
|---|
| 2026.08.14 | ₩20,930 | ₩20,930 | ₩20,930 | ₩20,930 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩21,018 | ₩21,018 | ₩21,018 | ₩21,018 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩20,888 | ₩20,888 | ₩20,888 | ₩20,888 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩20,690 | ₩20,690 | ₩20,681 | ₩20,681 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩20,864 | ₩20,864 | ₩20,699 | ₩20,699 | -0.79% | 300 |
|---|
| 2026.08.07 | ₩21,105 | ₩21,105 | ₩21,095 | ₩21,095 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩20,998 | ₩21,012 | ₩20,802 | ₩20,802 | -0.93% | 1.9천 |
|---|
| 2026.08.05 | ₩21,253 | ₩21,253 | ₩21,135 | ₩21,135 | -0.55% | 1.2천 |
|---|
| 2026.08.04 | ₩21,407 | ₩21,407 | ₩21,373 | ₩21,373 | -0.16% | 1.3천 |
|---|
| 2026.08.03 | ₩20,315 | ₩21,095 | ₩20,315 | ₩21,095 | +3.84% | 1.5천 |
|---|
| 2026.07.31 | ₩20,516 | ₩20,703 | ₩20,516 | ₩20,569 | +0.26% | 1.1천 |
|---|
| 2026.07.30 | ₩21,052 | ₩21,253 | ₩21,052 | ₩21,253 | +0.95% | 600 |
|---|
| 2026.07.29 | ₩19,592 | ₩19,592 | ₩19,592 | ₩19,592 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩20,784 | ₩20,784 | ₩20,707 | ₩20,707 | -0.37% | 1.3만 |
|---|
| 2026.07.27 | ₩21,079 | ₩21,281 | ₩21,079 | ₩21,281 | +0.96% | 600 |
|---|
| 2026.07.24 | ₩21,467 | ₩21,490 | ₩21,064 | ₩21,064 | -1.88% | 1.2천 |
|---|
| 2026.07.23 | ₩22,097 | ₩22,097 | ₩21,857 | ₩21,857 | -1.09% | 600 |
|---|
| 2026.07.22 | ₩22,405 | ₩22,573 | ₩22,204 | ₩22,215 | -0.85% | 900 |
|---|
| 2026.07.21 | ₩22,264 | ₩22,593 | ₩22,264 | ₩22,465 | +0.90% | 2천 |
|---|
| 2026.07.20 | ₩20,851 | ₩21,695 | ₩20,851 | ₩21,474 | +2.99% | 1.5천 |
|---|
| 2026.07.17 | ₩20,467 | ₩20,467 | ₩20,467 | ₩20,467 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩21,360 | ₩21,360 | ₩20,839 | ₩20,839 | -2.44% | 1.1천 |
|---|
| 2026.07.15 | ₩21,775 | ₩21,775 | ₩21,762 | ₩21,774 | -0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩21,548 | ₩21,568 | ₩21,481 | ₩21,568 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩21,226 | ₩21,226 | ₩20,824 | ₩20,955 | -1.28% | 4.8천 |
|---|
| 2026.07.10 | ₩22,231 | ₩22,231 | ₩21,684 | ₩21,684 | -2.46% | 2.2천 |
|---|
| 2026.07.09 | ₩21,708 | ₩21,963 | ₩21,708 | ₩21,778 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩21,266 | ₩21,505 | ₩21,079 | ₩21,505 | +1.12% | 1천 |
|---|
| 2026.07.07 | ₩22,003 | ₩22,003 | ₩21,407 | ₩21,418 | -2.66% | 1.5천 |
|---|
| 2026.07.06 | ₩22,325 | ₩22,646 | ₩22,043 | ₩22,404 | +0.35% | 7.2천 |
|---|
| 2026.07.02 | ₩22,780 | ₩22,780 | ₩21,454 | ₩21,521 | -5.53% | 7천 |
|---|
| 2026.07.01 | ₩21,588 | ₩22,177 | ₩21,588 | ₩21,951 | +1.68% | 2.5천 |
|---|
| 2026.06.30 | ₩21,762 | ₩21,856 | ₩21,548 | ₩21,793 | +0.14% | 4.8천 |
|---|
| 2026.06.29 | ₩22,244 | ₩22,432 | ₩22,244 | ₩22,424 | +0.81% | 600 |
|---|
| 2026.06.26 | ₩22,097 | ₩22,427 | ₩22,097 | ₩22,427 | +1.49% | 800 |
|---|
| 2026.06.25 | ₩22,151 | ₩22,151 | ₩21,869 | ₩21,946 | -0.93% | 800 |
|---|
| 2026.06.24 | ₩22,365 | ₩22,538 | ₩22,365 | ₩22,538 | +0.77% | 300 |
|---|
| 2026.06.23 | ₩23,984 | ₩24,027 | ₩23,765 | ₩23,765 | -0.91% | 1.3천 |
|---|
| 2026.06.22 | ₩25,501 | ₩25,675 | ₩24,493 | ₩24,493 | -3.95% | 1.5천 |
|---|
| 2026.06.18 | ₩24,790 | ₩24,804 | ₩24,281 | ₩24,508 | -1.14% | 2.9천 |
|---|
| 2026.06.17 | ₩25,192 | ₩25,192 | ₩24,455 | ₩24,455 | -2.93% | 3.7천 |
|---|
| 2026.06.16 | ₩24,536 | ₩24,790 | ₩24,536 | ₩24,600 | +0.26% | 500 |
|---|
| 2026.06.15 | ₩22,713 | ₩24,723 | ₩22,713 | ₩24,715 | +8.81% | 1.3천 |
|---|
| 2026.06.12 | ₩23,316 | ₩24,067 | ₩23,316 | ₩23,515 | +0.85% | 2.3천 |
|---|
| 2026.06.11 | ₩22,419 | ₩23,269 | ₩22,419 | ₩23,269 | +3.80% | 4.5천 |
|---|
| 2026.06.10 | ₩22,814 | ₩23,075 | ₩22,342 | ₩22,342 | -2.07% | 1.7만 |
|---|
| 2026.06.09 | ₩23,745 | ₩23,826 | ₩22,445 | ₩22,968 | -3.27% | 7만 |
|---|
| 2026.06.08 | ₩23,209 | ₩23,598 | ₩23,129 | ₩23,559 | +1.51% | 1.2천 |
|---|
| 2026.06.05 | ₩22,767 | ₩22,767 | ₩22,365 | ₩22,480 | -1.26% | 2.7천 |
|---|
| 2026.06.04 | ₩24,013 | ₩24,576 | ₩24,013 | ₩24,427 | +1.72% | 6.1천 |
|---|
| 2026.06.03 | ₩25,152 | ₩25,152 | ₩24,568 | ₩24,568 | -2.32% | 3.3천 |
|---|
| 2026.06.02 | ₩25,568 | ₩25,795 | ₩25,266 | ₩25,266 | -1.18% | 5천 |
|---|
| 2026.06.01 | ₩25,145 | ₩26,211 | ₩25,145 | ₩25,972 | +3.29% | 5.3천 |
|---|
| 2026.05.29 | ₩25,460 | ₩25,956 | ₩25,125 | ₩25,874 | +1.63% | 1.7천 |
|---|
| 2026.05.28 | ₩24,904 | ₩25,740 | ₩24,904 | ₩25,740 | +3.36% | 1.4천 |
|---|
| 2026.05.27 | ₩25,018 | ₩25,462 | ₩24,737 | ₩25,462 | +1.77% | 1.5천 |
|---|
| 2026.05.26 | ₩25,661 | ₩25,916 | ₩25,233 | ₩25,253 | -1.59% | 3.7천 |
|---|
| 2026.05.22 | ₩25,554 | ₩25,554 | ₩25,215 | ₩25,215 | -1.33% | 1.3천 |
|---|
| 2026.05.21 | ₩24,603 | ₩25,313 | ₩24,603 | ₩25,313 | +2.89% | 700 |
|---|
| 2026.05.20 | ₩24,147 | ₩24,831 | ₩24,147 | ₩24,642 | +2.05% | 1천 |
|---|
| 2026.05.19 | ₩23,779 | ₩24,201 | ₩23,779 | ₩24,091 | +1.31% | 5.9천 |
|---|
| 2026.05.18 | ₩24,040 | ₩24,320 | ₩23,799 | ₩24,320 | +1.16% | 1.9천 |
|---|
| 2026.05.15 | ₩25,474 | ₩25,474 | ₩24,898 | ₩25,010 | -1.82% | 1.9천 |
|---|
| 2026.05.14 | ₩25,809 | ₩26,854 | ₩25,809 | ₩26,433 | +2.42% | 1천 |
|---|
| 2026.05.13 | ₩25,487 | ₩26,063 | ₩25,487 | ₩25,881 | +1.55% | 1.1만 |
|---|
| 2026.05.12 | ₩25,661 | ₩25,830 | ₩25,058 | ₩25,830 | +0.66% | 4.8천 |
|---|
| 2026.05.11 | ₩26,211 | ₩26,492 | ₩26,211 | ₩26,437 | +0.86% | 1.5천 |
|---|
| 2026.05.08 | ₩25,286 | ₩25,715 | ₩25,179 | ₩25,715 | +1.70% | 3.5천 |
|---|
| 2026.05.07 | ₩25,822 | ₩25,822 | ₩25,099 | ₩25,405 | -1.61% | 7.6천 |
|---|
| 2026.05.06 | ₩25,836 | ₩26,329 | ₩25,621 | ₩26,329 | +1.91% | 3.8천 |
|---|
| 2026.05.05 | ₩24,978 | ₩25,262 | ₩24,965 | ₩25,262 | +1.14% | 1.7천 |
|---|
| 2026.05.04 | ₩24,348 | ₩24,509 | ₩24,348 | ₩24,453 | +0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩24,000 | ₩24,000 | ₩23,772 | ₩23,965 | -0.15% | 9.7천 |
|---|
| 2026.04.30 | ₩22,754 | ₩23,243 | ₩22,754 | ₩23,243 | +2.15% | 1.2천 |
|---|
| 2026.04.29 | ₩22,382 | ₩22,382 | ₩22,382 | ₩22,382 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩22,780 | ₩22,854 | ₩22,780 | ₩22,854 | +0.32% | 700 |
|---|
| 2026.04.27 | ₩23,745 | ₩23,745 | ₩23,330 | ₩23,464 | -1.19% | 3.9천 |
|---|
| 2026.04.24 | ₩24,094 | ₩24,094 | ₩23,720 | ₩23,787 | -1.27% | 700 |
|---|
| 2026.04.23 | ₩24,040 | ₩24,375 | ₩23,732 | ₩23,812 | -0.95% | 3.1천 |
|---|
| 2026.04.22 | ₩23,986 | ₩24,376 | ₩23,986 | ₩24,376 | +1.63% | 2천 |
|---|
| 2026.04.21 | ₩23,919 | ₩23,919 | ₩23,107 | ₩23,107 | -3.39% | 500 |
|---|
| 2026.04.20 | ₩23,544 | ₩23,826 | ₩23,075 | ₩23,820 | +1.17% | 7.2천 |
|---|
| 2026.04.17 | ₩23,303 | ₩23,960 | ₩23,303 | ₩23,952 | +2.78% | 6.1천 |
|---|
| 2026.04.16 | ₩22,620 | ₩22,688 | ₩22,164 | ₩22,688 | +0.30% | 2.2천 |
|---|
| 2026.04.15 | ₩22,244 | ₩22,674 | ₩22,244 | ₩22,674 | +1.93% | 3.2천 |
|---|
| 2026.04.14 | ₩21,829 | ₩22,271 | ₩21,829 | ₩22,208 | +1.74% | 7.4천 |
|---|
| 2026.04.13 | ₩20,047 | ₩21,267 | ₩20,047 | ₩21,267 | +6.09% | 6.8천 |
|---|
| 2026.04.10 | ₩20,663 | ₩20,663 | ₩20,572 | ₩20,572 | -0.44% | 600 |
|---|
| 2026.04.09 | ₩20,114 | ₩20,610 | ₩20,100 | ₩20,335 | +1.10% | 1.9천 |
|---|
| 2026.04.08 | ₩20,275 | ₩20,485 | ₩20,047 | ₩20,208 | -0.33% | 3.3천 |
|---|
| 2026.04.07 | ₩18,934 | ₩19,176 | ₩17,822 | ₩18,784 | -0.79% | 1.9천 |
|---|
| 2026.04.06 | ₩19,363 | ₩19,604 | ₩19,310 | ₩19,320 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩18,305 | ₩19,125 | ₩18,305 | ₩19,125 | +4.48% | 900 |
|---|
| 2026.04.01 | ₩19,444 | ₩19,444 | ₩19,070 | ₩19,070 | -1.92% | 2.7천 |
|---|
| 2026.03.31 | ₩18,559 | ₩19,150 | ₩18,425 | ₩19,150 | +3.18% | 4.4천 |
|---|
| 2026.03.30 | ₩18,613 | ₩18,613 | ₩17,943 | ₩18,023 | -3.17% | 2.1천 |
|---|
| 2026.03.27 | ₩19,323 | ₩19,323 | ₩18,559 | ₩18,662 | -3.42% | 2.7천 |
|---|
| 2026.03.26 | ₩20,355 | ₩20,355 | ₩19,638 | ₩19,638 | -3.52% | 500 |
|---|
| 2026.03.25 | ₩20,650 | ₩20,739 | ₩20,650 | ₩20,739 | +0.43% | 600 |
|---|
| 2026.03.24 | ₩20,650 | ₩20,650 | ₩20,100 | ₩20,244 | -1.97% | 1.6천 |
|---|
| 2026.03.23 | ₩20,985 | ₩20,985 | ₩20,757 | ₩20,816 | -0.80% | 4.2천 |
|---|
| 2026.03.20 | ₩20,650 | ₩20,650 | ₩20,325 | ₩20,325 | -1.57% | 700 |
|---|
| 2026.03.19 | ₩20,268 | ₩20,935 | ₩20,268 | ₩20,935 | +3.29% | 1천 |
|---|
| 2026.03.18 | ₩21,044 | ₩21,044 | ₩21,044 | ₩21,044 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩21,976 | ₩22,019 | ₩21,775 | ₩22,019 | +0.20% | 1.2천 |
|---|
| 2026.03.16 | ₩21,896 | ₩21,958 | ₩21,896 | ₩21,958 | +0.28% | 600 |
|---|
| 2026.03.13 | ₩21,963 | ₩22,050 | ₩21,129 | ₩21,129 | -3.79% | 600 |
|---|
| 2026.03.12 | ₩21,172 | ₩21,172 | ₩20,770 | ₩20,999 | -0.82% | 2천 |
|---|
| 2026.03.11 | ₩21,762 | ₩21,789 | ₩21,239 | ₩21,507 | -1.17% | 2.4천 |
|---|
| 2026.03.10 | ₩21,253 | ₩21,668 | ₩21,246 | ₩21,251 | -0.01% | 1.7천 |
|---|
| 2026.03.09 | ₩20,650 | ₩21,158 | ₩20,650 | ₩21,158 | +2.46% | 1.3천 |
|---|
| 2026.03.06 | ₩20,998 | ₩20,998 | ₩20,823 | ₩20,823 | -0.84% | 300 |
|---|
| 2026.03.05 | ₩21,641 | ₩21,954 | ₩21,641 | ₩21,954 | +1.44% | 500 |
|---|
| 2026.03.04 | ₩21,641 | ₩22,570 | ₩21,641 | ₩22,570 | +4.29% | 3.4천 |
|---|
| 2026.03.03 | ₩20,837 | ₩20,898 | ₩20,837 | ₩20,898 | +0.29% | 900 |
|---|
| 2026.03.02 | ₩20,583 | ₩21,546 | ₩20,569 | ₩21,546 | +4.68% | 2.6천 |
|---|
| 2026.02.27 | ₩20,918 | ₩20,918 | ₩20,731 | ₩20,731 | -0.89% | 300 |
|---|
| 2026.02.26 | ₩21,762 | ₩21,762 | ₩21,105 | ₩21,460 | -1.39% | 1.6천 |
|---|
| 2026.02.25 | ₩21,816 | ₩21,816 | ₩21,716 | ₩21,716 | -0.45% | 1.1천 |
|---|
| 2026.02.24 | ₩20,355 | ₩20,677 | ₩20,355 | ₩20,677 | +1.58% | 1.1천 |
|---|
| 2026.02.23 | ₩20,234 | ₩20,234 | ₩19,914 | ₩20,091 | -0.71% | 1.1천 |
|---|
| 2026.02.20 | ₩20,824 | ₩21,132 | ₩20,489 | ₩20,599 | -1.08% | 2.1천 |
|---|
| 2026.02.19 | ₩20,556 | ₩20,863 | ₩20,502 | ₩20,863 | +1.49% | 1.6천 |
|---|
| 2026.02.18 | ₩21,199 | ₩21,226 | ₩20,717 | ₩20,865 | -1.57% | 1.4천 |
|---|
| 2026.02.17 | ₩21,052 | ₩21,146 | ₩20,797 | ₩20,946 | -0.50% | 2천 |
|---|
| 2026.02.13 | ₩21,012 | ₩21,695 | ₩21,012 | ₩21,400 | +1.85% | 1.5천 |
|---|
| 2026.02.12 | ₩21,507 | ₩21,507 | ₩20,610 | ₩20,697 | -3.77% | 1.9천 |
|---|
| 2026.02.11 | ₩21,440 | ₩21,440 | ₩20,993 | ₩21,352 | -0.41% | 4.6천 |
|---|
| 2026.02.10 | ₩22,177 | ₩22,419 | ₩21,858 | ₩21,858 | -1.44% | 6천 |
|---|
| 2026.02.09 | ₩21,521 | ₩22,436 | ₩21,521 | ₩22,360 | +3.90% | 6.4천 |
|---|
| 2026.02.06 | ₩20,757 | ₩21,865 | ₩20,737 | ₩21,865 | +5.34% | 1.9천 |
|---|
| 2026.02.05 | ₩20,931 | ₩21,079 | ₩19,405 | ₩19,405 | -7.29% | 1.6만 |
|---|
| 2026.02.04 | ₩22,687 | ₩22,687 | ₩21,320 | ₩21,775 | -4.02% | 1.6만 |
|---|
| 2026.02.03 | ₩23,705 | ₩23,772 | ₩22,780 | ₩23,055 | -2.74% | 2.3천 |
|---|
| 2026.02.02 | ₩23,678 | ₩24,027 | ₩23,504 | ₩23,592 | -0.36% | 4.6천 |
|---|
| 2026.01.30 | ₩25,085 | ₩25,125 | ₩24,321 | ₩24,563 | -2.08% | 4.6만 |
|---|
| 2026.01.29 | ₩25,905 | ₩25,905 | ₩24,884 | ₩25,456 | -1.73% | 7.4만 |
|---|
| 2026.01.28 | ₩26,867 | ₩26,867 | ₩26,331 | ₩26,401 | -1.74% | 2.1천 |
|---|
| 2026.01.27 | ₩25,854 | ₩26,670 | ₩25,854 | ₩26,670 | +3.16% | 1.7천 |
|---|
| 2026.01.26 | ₩26,197 | ₩26,358 | ₩25,785 | ₩25,785 | -1.58% | 7.8천 |
|---|
| 2026.01.23 | ₩26,037 | ₩26,975 | ₩26,037 | ₩26,575 | +2.07% | 3.8천 |
|---|
| 2026.01.22 | ₩26,358 | ₩26,412 | ₩26,291 | ₩26,299 | -0.22% | 1.9천 |
|---|
| 2026.01.21 | ₩26,452 | ₩26,908 | ₩26,452 | ₩26,544 | +0.35% | 2천 |
|---|
| 2026.01.20 | ₩28,047 | ₩28,047 | ₩26,398 | ₩26,431 | -5.76% | 8.4천 |
|---|
| 2026.01.16 | ₩27,725 | ₩28,248 | ₩27,698 | ₩28,060 | +1.21% | 4.4천 |
|---|
| 2026.01.15 | ₩28,489 | ₩28,489 | ₩27,647 | ₩27,647 | -2.95% | 1.3천 |
|---|
| 2026.01.14 | ₩28,288 | ₩28,690 | ₩28,288 | ₩28,490 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩27,886 | ₩27,966 | ₩27,422 | ₩27,783 | -0.37% | 6.9천 |
|---|
| 2026.01.12 | ₩26,593 | ₩27,478 | ₩26,593 | ₩27,478 | +3.33% | 2.1천 |
|---|
| 2026.01.09 | ₩26,693 | ₩26,720 | ₩26,412 | ₩26,423 | -1.01% | 1.9천 |
|---|
| 2026.01.08 | ₩26,010 | ₩26,747 | ₩26,010 | ₩26,563 | +2.13% | 2.4천 |
|---|
| 2026.01.07 | ₩26,747 | ₩26,747 | ₩26,345 | ₩26,345 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩27,350 | ₩27,350 | ₩26,573 | ₩27,001 | -1.27% | 2.3천 |
|---|
| 2026.01.05 | ₩26,010 | ₩27,202 | ₩26,010 | ₩27,197 | +4.56% | 5.4천 |
|---|
| 2026.01.02 | ₩24,553 | ₩25,154 | ₩24,553 | ₩25,154 | +2.45% | 1.4천 |
|---|
| 2025.12.31 | ₩24,027 | ₩24,027 | ₩23,693 | ₩23,777 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩24,214 | ₩24,496 | ₩23,871 | ₩23,871 | -1.42% | 5.4천 |
|---|
| 2025.12.29 | ₩24,254 | ₩24,479 | ₩24,254 | ₩24,258 | +0.02% | 3.7천 |
|---|
| 2025.12.26 | ₩24,509 | ₩25,025 | ₩24,509 | ₩24,618 | +0.44% | 5천 |
|---|
| 2025.12.24 | ₩24,978 | ₩25,136 | ₩24,924 | ₩25,136 | +0.63% | 3.2천 |
|---|
| 2025.12.23 | ₩25,367 | ₩25,367 | ₩24,991 | ₩25,066 | -1.18% | 3.2천 |
|---|
| 2025.12.22 | ₩26,144 | ₩26,144 | ₩25,648 | ₩25,648 | -1.90% | 2.9천 |
|---|
| 2025.12.19 | ₩26,385 | ₩26,791 | ₩26,358 | ₩26,791 | +1.54% | 6.3천 |
|---|
| 2025.12.18 | ₩26,144 | ₩26,171 | ₩25,486 | ₩25,486 | -2.52% | 4천 |
|---|
| 2025.12.17 | ₩26,818 | ₩26,818 | ₩25,274 | ₩25,274 | -5.76% | 1.9천 |
|---|
| 2025.12.16 | ₩26,010 | ₩26,264 | ₩25,836 | ₩26,264 | +0.98% | 2.2천 |
|---|
| 2025.12.15 | ₩27,832 | ₩27,832 | ₩25,861 | ₩25,861 | -7.08% | 3.7천 |
|---|
| 2025.12.12 | ₩29,333 | ₩29,400 | ₩27,917 | ₩27,917 | -4.83% | 4.6천 |
|---|
| 2025.12.11 | ₩28,328 | ₩29,320 | ₩28,295 | ₩29,320 | +3.50% | 1.5천 |
|---|
| 2025.12.10 | ₩29,132 | ₩29,695 | ₩29,119 | ₩29,360 | +0.78% | 5.2천 |
|---|
| 2025.12.09 | ₩30,097 | ₩30,097 | ₩29,561 | ₩29,561 | -1.78% | 3.7천 |
|---|
| 2025.12.08 | ₩29,226 | ₩29,226 | ₩28,516 | ₩28,920 | -1.05% | 9.6천 |
|---|
| 2025.12.05 | ₩29,092 | ₩29,279 | ₩28,569 | ₩28,721 | -1.28% | 3.7천 |
|---|
| 2025.12.04 | ₩29,119 | ₩29,798 | ₩29,119 | ₩29,798 | +2.33% | 5.3천 |
|---|
| 2025.12.03 | ₩28,408 | ₩29,223 | ₩28,406 | ₩29,223 | +2.87% | 1.9천 |
|---|
| 2025.12.02 | ₩28,958 | ₩29,226 | ₩28,209 | ₩28,209 | -2.59% | 2천 |
|---|
| 2025.12.01 | ₩28,663 | ₩28,810 | ₩28,301 | ₩28,481 | -0.64% | 2.9만 |
|---|
| 2025.11.28 | ₩30,016 | ₩30,593 | ₩30,016 | ₩30,067 | +0.17% | 4.8천 |
|---|
| 2025.11.26 | ₩28,375 | ₩28,987 | ₩28,060 | ₩28,987 | +2.16% | 2.5천 |
|---|
| 2025.11.25 | ₩27,631 | ₩27,901 | ₩27,055 | ₩27,901 | +0.97% | 1.3천 |
|---|
| 2025.11.24 | ₩26,800 | ₩28,085 | ₩26,800 | ₩28,085 | +4.79% | 9.9천 |
|---|
| 2025.11.21 | ₩26,305 | ₩26,479 | ₩25,903 | ₩26,318 | +0.05% | 5천 |
|---|
| 2025.11.20 | ₩27,757 | ₩27,757 | ₩26,532 | ₩26,532 | -4.41% | 5.8천 |
|---|
| 2025.11.19 | ₩28,556 | ₩28,824 | ₩27,578 | ₩27,696 | -3.01% | 1.3천 |
|---|
| 2025.11.18 | ₩28,214 | ₩28,911 | ₩28,140 | ₩28,745 | +1.88% | 4.4천 |
|---|
| 2025.11.17 | ₩29,040 | ₩29,040 | ₩28,181 | ₩28,278 | -2.62% | 2.3천 |
|---|
| 2025.11.14 | ₩28,824 | ₩29,896 | ₩28,542 | ₩29,157 | +1.16% | 6.6천 |
|---|
| 2025.11.13 | ₩31,665 | ₩31,665 | ₩29,775 | ₩29,829 | -5.80% | 6천 |
|---|
| 2025.11.12 | ₩33,125 | ₩33,179 | ₩32,096 | ₩32,218 | -2.74% | 2.8천 |
|---|
| 2025.11.11 | ₩33,621 | ₩33,621 | ₩32,871 | ₩32,885 | -2.19% | 3.9천 |
|---|
| 2025.11.10 | ₩34,412 | ₩34,573 | ₩34,030 | ₩34,030 | -1.11% | 2.6천 |
|---|
| 2025.11.07 | ₩32,616 | ₩33,655 | ₩31,196 | ₩33,655 | +3.18% | 5천 |
|---|
| 2025.11.06 | ₩35,001 | ₩35,001 | ₩33,340 | ₩33,340 | -4.75% | 7.2천 |
|---|
| 2025.11.05 | ₩33,514 | ₩35,189 | ₩33,514 | ₩35,150 | +4.88% | 8.3천 |
|---|
| 2025.11.04 | ₩35,712 | ₩35,758 | ₩33,979 | ₩33,979 | -4.85% | 2.1천 |
|---|
| 2025.11.03 | ₩37,574 | ₩37,574 | ₩36,154 | ₩36,197 | -3.67% | 2.4천 |
|---|
| 2025.10.31 | ₩36,743 | ₩36,947 | ₩36,167 | ₩36,502 | -0.66% | 2.3천 |
|---|
| 2025.10.30 | ₩36,516 | ₩36,516 | ₩35,706 | ₩35,706 | -2.22% | 3.5천 |
|---|
| 2025.10.29 | ₩37,896 | ₩37,896 | ₩36,784 | ₩37,245 | -1.72% | 5.6천 |
|---|
| 2025.10.28 | ₩38,874 | ₩38,954 | ₩37,976 | ₩37,976 | -2.31% | 6.4천 |
|---|
| 2025.10.27 | ₩38,914 | ₩38,983 | ₩38,606 | ₩38,836 | -0.20% | 8.1천 |
|---|
| 2025.10.24 | ₩37,534 | ₩37,692 | ₩37,534 | ₩37,692 | +0.42% | 1.3천 |
|---|
| 2025.10.23 | ₩35,750 | ₩36,475 | ₩35,685 | ₩36,225 | +1.33% | 1.8천 |
|---|
| 2025.10.22 | ₩36,328 | ₩36,328 | ₩34,425 | ₩35,079 | -3.44% | 4.8천 |
|---|
| 2025.10.21 | ₩37,775 | ₩38,126 | ₩37,253 | ₩37,273 | -1.33% | 5.5천 |
|---|
| 2025.10.20 | ₩38,298 | ₩38,917 | ₩38,083 | ₩38,150 | -0.38% | 5.1천 |
|---|
| 2025.10.17 | ₩35,859 | ₩36,600 | ₩35,859 | ₩36,600 | +2.07% | 1.1만 |
|---|
| 2025.10.16 | ₩40,348 | ₩40,348 | ₩37,522 | ₩37,522 | -7.00% | 5.4천 |
|---|
| 2025.10.15 | ₩40,991 | ₩40,991 | ₩39,785 | ₩40,266 | -1.77% | 3.6천 |
|---|
| 2025.10.14 | ₩37,762 | ₩40,790 | ₩37,159 | ₩40,020 | +5.98% | 6.2천 |
|---|
| 2025.10.13 | ₩38,526 | ₩39,175 | ₩38,117 | ₩39,175 | +1.69% | 7.3천 |
|---|
| 2025.10.10 | ₩41,125 | ₩42,278 | ₩37,701 | ₩37,708 | -8.31% | 1.5만 |
|---|