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 | ₩23,470 | ₩23,470 | ₩23,428 | ₩23,428 | -0.18% | 500 |
| 2026.10.08 | ₩23,670 | ₩23,670 | ₩23,189 | ₩23,325 | -1.46% | 400 |
| 2026.10.07 | ₩24,071 | ₩24,132 | ₩24,071 | ₩24,132 | +0.26% | 300 |
| 2026.10.06 | ₩25,260 | ₩25,260 | ₩25,027 | ₩25,027 | -0.92% | 1천 |
| 2026.10.05 | ₩25,407 | ₩25,407 | ₩25,318 | ₩25,318 | -0.35% | 500 |
| 2026.10.02 | ₩25,914 | ₩25,914 | ₩25,094 | ₩25,094 | -3.16% | 1.2천 |
| 2026.10.01 | ₩24,752 | ₩25,023 | ₩24,752 | ₩25,023 | +1.10% | 1천 |
| 2026.09.30 | ₩25,220 | ₩25,220 | ₩25,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,031 |
| -0.75% |
| 100 |
| 2026.09.29 | ₩25,727 | ₩25,815 | ₩25,440 | ₩25,440 | -1.12% | 2.1천 |
|---|
| 2026.09.28 | ₩25,968 | ₩25,994 | ₩25,579 | ₩25,579 | -1.50% | 1.8천 |
|---|
| 2026.09.25 | ₩26,074 | ₩26,288 | ₩26,008 | ₩26,265 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩26,849 | ₩26,849 | ₩26,849 | ₩26,849 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩27,196 | ₩27,303 | ₩26,734 | ₩26,734 | -1.70% | 7천 |
|---|
| 2026.09.22 | ₩27,477 | ₩27,585 | ₩27,263 | ₩27,568 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩27,424 | ₩27,424 | ₩27,090 | ₩27,342 | -0.30% | 3천 |
|---|
| 2026.09.18 | ₩25,320 | ₩26,395 | ₩25,273 | ₩26,395 | +4.25% | 1.1만 |
|---|
| 2026.09.17 | ₩24,138 | ₩24,180 | ₩23,790 | ₩24,180 | +0.18% | 1.6천 |
|---|
| 2026.09.16 | ₩23,349 | ₩23,365 | ₩23,269 | ₩23,325 | -0.10% | 1.8천 |
|---|
| 2026.09.15 | ₩23,578 | ₩23,578 | ₩23,578 | ₩23,578 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,966 | ₩24,966 | ₩24,872 | ₩24,872 | -0.37% | 1.6천 |
|---|
| 2026.09.11 | ₩24,912 | ₩24,952 | ₩24,628 | ₩24,628 | -1.14% | 600 |
|---|
| 2026.09.10 | ₩24,325 | ₩24,325 | ₩24,073 | ₩24,073 | -1.03% | 900 |
|---|
| 2026.09.09 | ₩25,273 | ₩25,273 | ₩24,629 | ₩24,629 | -2.55% | 600 |
|---|
| 2026.09.08 | ₩24,872 | ₩25,260 | ₩24,872 | ₩25,109 | +0.95% | 600 |
|---|
| 2026.09.04 | ₩25,265 | ₩25,265 | ₩25,265 | ₩25,265 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩23,991 | ₩25,686 | ₩23,991 | ₩25,686 | +7.07% | 1.2천 |
|---|
| 2026.09.02 | ₩23,229 | ₩23,476 | ₩23,229 | ₩23,476 | +1.06% | 600 |
|---|
| 2026.09.01 | ₩23,683 | ₩23,683 | ₩23,189 | ₩23,277 | -1.71% | 1천 |
|---|
| 2026.08.31 | ₩23,844 | ₩24,256 | ₩23,536 | ₩24,256 | +1.73% | 1.2천 |
|---|
| 2026.08.28 | ₩23,817 | ₩23,817 | ₩23,683 | ₩23,784 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩25,650 | ₩25,650 | ₩25,357 | ₩25,357 | -1.14% | 400 |
|---|
| 2026.08.26 | ₩24,204 | ₩24,350 | ₩24,204 | ₩24,350 | +0.60% | 200 |
|---|
| 2026.08.25 | ₩24,832 | ₩25,046 | ₩24,832 | ₩24,951 | +0.48% | 1천 |
|---|
| 2026.08.24 | ₩24,178 | ₩24,178 | ₩23,980 | ₩23,980 | -0.82% | 900 |
|---|
| 2026.08.21 | ₩23,924 | ₩23,924 | ₩23,901 | ₩23,901 | -0.09% | 400 |
|---|
| 2026.08.20 | ₩22,735 | ₩22,993 | ₩22,735 | ₩22,993 | +1.13% | 400 |
|---|
| 2026.08.19 | ₩21,751 | ₩21,751 | ₩21,751 | ₩21,751 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩20,811 | ₩20,811 | ₩20,424 | ₩20,443 | -1.77% | 2.4천 |
|---|
| 2026.08.17 | ₩21,025 | ₩21,131 | ₩21,025 | ₩21,131 | +0.50% | 400 |
|---|
| 2026.08.14 | ₩20,864 | ₩20,864 | ₩20,864 | ₩20,864 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩20,952 | ₩20,952 | ₩20,952 | ₩20,952 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩20,822 | ₩20,822 | ₩20,822 | ₩20,822 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩20,624 | ₩20,624 | ₩20,615 | ₩20,615 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩20,798 | ₩20,798 | ₩20,634 | ₩20,634 | -0.79% | 300 |
|---|
| 2026.08.07 | ₩21,039 | ₩21,039 | ₩21,028 | ₩21,028 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩20,932 | ₩20,945 | ₩20,737 | ₩20,737 | -0.93% | 1.9천 |
|---|
| 2026.08.05 | ₩21,185 | ₩21,185 | ₩21,068 | ₩21,068 | -0.55% | 1.2천 |
|---|
| 2026.08.04 | ₩21,339 | ₩21,339 | ₩21,306 | ₩21,306 | -0.16% | 1.3천 |
|---|
| 2026.08.03 | ₩20,250 | ₩21,028 | ₩20,250 | ₩21,028 | +3.84% | 1.5천 |
|---|
| 2026.07.31 | ₩20,451 | ₩20,638 | ₩20,451 | ₩20,504 | +0.26% | 1.1천 |
|---|
| 2026.07.30 | ₩20,985 | ₩21,185 | ₩20,985 | ₩21,185 | +0.95% | 600 |
|---|
| 2026.07.29 | ₩19,530 | ₩19,530 | ₩19,530 | ₩19,530 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩20,718 | ₩20,718 | ₩20,642 | ₩20,642 | -0.37% | 1.3만 |
|---|
| 2026.07.27 | ₩21,012 | ₩21,214 | ₩21,012 | ₩21,214 | +0.96% | 600 |
|---|
| 2026.07.24 | ₩21,399 | ₩21,422 | ₩20,997 | ₩20,997 | -1.88% | 1.2천 |
|---|
| 2026.07.23 | ₩22,027 | ₩22,027 | ₩21,788 | ₩21,788 | -1.09% | 600 |
|---|
| 2026.07.22 | ₩22,334 | ₩22,501 | ₩22,134 | ₩22,145 | -0.85% | 900 |
|---|
| 2026.07.21 | ₩22,194 | ₩22,521 | ₩22,194 | ₩22,394 | +0.90% | 2천 |
|---|
| 2026.07.20 | ₩20,785 | ₩21,626 | ₩20,785 | ₩21,406 | +2.99% | 1.5천 |
|---|
| 2026.07.17 | ₩20,403 | ₩20,403 | ₩20,403 | ₩20,403 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩21,292 | ₩21,292 | ₩20,773 | ₩20,773 | -2.44% | 1.1천 |
|---|
| 2026.07.15 | ₩21,706 | ₩21,706 | ₩21,693 | ₩21,705 | -0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩21,479 | ₩21,499 | ₩21,413 | ₩21,499 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩21,159 | ₩21,159 | ₩20,758 | ₩20,889 | -1.28% | 4.8천 |
|---|
| 2026.07.10 | ₩22,161 | ₩22,161 | ₩21,616 | ₩21,616 | -2.46% | 2.2천 |
|---|
| 2026.07.09 | ₩21,640 | ₩21,893 | ₩21,640 | ₩21,709 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩21,199 | ₩21,437 | ₩21,012 | ₩21,437 | +1.12% | 1천 |
|---|
| 2026.07.07 | ₩21,934 | ₩21,934 | ₩21,339 | ₩21,350 | -2.66% | 1.5천 |
|---|
| 2026.07.06 | ₩22,254 | ₩22,575 | ₩21,974 | ₩22,333 | +0.35% | 7.2천 |
|---|
| 2026.07.02 | ₩22,708 | ₩22,708 | ₩21,386 | ₩21,453 | -5.53% | 7천 |
|---|
| 2026.07.01 | ₩21,519 | ₩22,107 | ₩21,519 | ₩21,881 | +1.68% | 2.5천 |
|---|
| 2026.06.30 | ₩21,693 | ₩21,787 | ₩21,479 | ₩21,724 | +0.14% | 4.8천 |
|---|
| 2026.06.29 | ₩22,174 | ₩22,361 | ₩22,174 | ₩22,353 | +0.81% | 600 |
|---|
| 2026.06.26 | ₩22,027 | ₩22,356 | ₩22,027 | ₩22,356 | +1.49% | 800 |
|---|
| 2026.06.25 | ₩22,080 | ₩22,080 | ₩21,800 | ₩21,876 | -0.93% | 800 |
|---|
| 2026.06.24 | ₩22,294 | ₩22,466 | ₩22,294 | ₩22,466 | +0.77% | 300 |
|---|
| 2026.06.23 | ₩23,908 | ₩23,951 | ₩23,690 | ₩23,690 | -0.91% | 1.3천 |
|---|
| 2026.06.22 | ₩25,420 | ₩25,594 | ₩24,415 | ₩24,415 | -3.95% | 1.5천 |
|---|
| 2026.06.18 | ₩24,712 | ₩24,725 | ₩24,204 | ₩24,430 | -1.14% | 2.9천 |
|---|
| 2026.06.17 | ₩25,113 | ₩25,113 | ₩24,378 | ₩24,378 | -2.93% | 3.7천 |
|---|
| 2026.06.16 | ₩24,458 | ₩24,712 | ₩24,458 | ₩24,522 | +0.26% | 500 |
|---|
| 2026.06.15 | ₩22,641 | ₩24,645 | ₩22,641 | ₩24,637 | +8.81% | 1.3천 |
|---|
| 2026.06.12 | ₩23,243 | ₩23,991 | ₩23,243 | ₩23,440 | +0.85% | 2.3천 |
|---|
| 2026.06.11 | ₩22,348 | ₩23,196 | ₩22,348 | ₩23,196 | +3.80% | 4.5천 |
|---|
| 2026.06.10 | ₩22,742 | ₩23,002 | ₩22,271 | ₩22,271 | -2.07% | 1.7만 |
|---|
| 2026.06.09 | ₩23,670 | ₩23,750 | ₩22,374 | ₩22,895 | -3.27% | 7만 |
|---|
| 2026.06.08 | ₩23,136 | ₩23,523 | ₩23,056 | ₩23,484 | +1.51% | 1.2천 |
|---|
| 2026.06.05 | ₩22,695 | ₩22,695 | ₩22,294 | ₩22,409 | -1.26% | 2.7천 |
|---|
| 2026.06.04 | ₩23,937 | ₩24,498 | ₩23,937 | ₩24,350 | +1.72% | 6.1천 |
|---|
| 2026.06.03 | ₩25,073 | ₩25,073 | ₩24,490 | ₩24,490 | -2.32% | 3.3천 |
|---|
| 2026.06.02 | ₩25,487 | ₩25,714 | ₩25,186 | ₩25,186 | -1.18% | 5천 |
|---|
| 2026.06.01 | ₩25,066 | ₩26,128 | ₩25,066 | ₩25,890 | +3.29% | 5.3천 |
|---|
| 2026.05.29 | ₩25,380 | ₩25,874 | ₩25,046 | ₩25,793 | +1.63% | 1.7천 |
|---|
| 2026.05.28 | ₩24,825 | ₩25,659 | ₩24,825 | ₩25,659 | +3.36% | 1.4천 |
|---|
| 2026.05.27 | ₩24,939 | ₩25,381 | ₩24,658 | ₩25,381 | +1.77% | 1.5천 |
|---|
| 2026.05.26 | ₩25,580 | ₩25,834 | ₩25,153 | ₩25,173 | -1.59% | 3.7천 |
|---|
| 2026.05.22 | ₩25,473 | ₩25,473 | ₩25,135 | ₩25,135 | -1.33% | 1.3천 |
|---|
| 2026.05.21 | ₩24,525 | ₩25,233 | ₩24,525 | ₩25,233 | +2.89% | 700 |
|---|
| 2026.05.20 | ₩24,071 | ₩24,752 | ₩24,071 | ₩24,564 | +2.05% | 1천 |
|---|
| 2026.05.19 | ₩23,703 | ₩24,124 | ₩23,703 | ₩24,015 | +1.31% | 5.9천 |
|---|
| 2026.05.18 | ₩23,964 | ₩24,243 | ₩23,723 | ₩24,243 | +1.16% | 1.9천 |
|---|
| 2026.05.15 | ₩25,393 | ₩25,393 | ₩24,819 | ₩24,931 | -1.82% | 1.9천 |
|---|
| 2026.05.14 | ₩25,727 | ₩26,769 | ₩25,727 | ₩26,350 | +2.42% | 1천 |
|---|
| 2026.05.13 | ₩25,407 | ₩25,981 | ₩25,407 | ₩25,799 | +1.55% | 1.1만 |
|---|
| 2026.05.12 | ₩25,580 | ₩25,748 | ₩24,979 | ₩25,748 | +0.66% | 4.8천 |
|---|
| 2026.05.11 | ₩26,128 | ₩26,408 | ₩26,128 | ₩26,354 | +0.86% | 1.5천 |
|---|
| 2026.05.08 | ₩25,206 | ₩25,634 | ₩25,099 | ₩25,634 | +1.70% | 3.5천 |
|---|
| 2026.05.07 | ₩25,740 | ₩25,740 | ₩25,019 | ₩25,325 | -1.61% | 7.6천 |
|---|
| 2026.05.06 | ₩25,754 | ₩26,245 | ₩25,540 | ₩26,245 | +1.91% | 3.8천 |
|---|
| 2026.05.05 | ₩24,899 | ₩25,182 | ₩24,886 | ₩25,182 | +1.14% | 1.7천 |
|---|
| 2026.05.04 | ₩24,271 | ₩24,431 | ₩24,271 | ₩24,375 | +0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩23,924 | ₩23,924 | ₩23,697 | ₩23,889 | -0.15% | 9.7천 |
|---|
| 2026.04.30 | ₩22,682 | ₩23,169 | ₩22,682 | ₩23,169 | +2.15% | 1.2천 |
|---|
| 2026.04.29 | ₩22,312 | ₩22,312 | ₩22,312 | ₩22,312 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩22,708 | ₩22,782 | ₩22,708 | ₩22,782 | +0.32% | 700 |
|---|
| 2026.04.27 | ₩23,670 | ₩23,670 | ₩23,256 | ₩23,390 | -1.19% | 3.9천 |
|---|
| 2026.04.24 | ₩24,017 | ₩24,017 | ₩23,645 | ₩23,711 | -1.27% | 700 |
|---|
| 2026.04.23 | ₩23,964 | ₩24,298 | ₩23,657 | ₩23,737 | -0.95% | 3.1천 |
|---|
| 2026.04.22 | ₩23,910 | ₩24,299 | ₩23,910 | ₩24,299 | +1.63% | 2천 |
|---|
| 2026.04.21 | ₩23,844 | ₩23,844 | ₩23,034 | ₩23,034 | -3.39% | 500 |
|---|
| 2026.04.20 | ₩23,470 | ₩23,750 | ₩23,002 | ₩23,745 | +1.17% | 7.2천 |
|---|
| 2026.04.17 | ₩23,229 | ₩23,884 | ₩23,229 | ₩23,876 | +2.78% | 6.1천 |
|---|
| 2026.04.16 | ₩22,548 | ₩22,616 | ₩22,094 | ₩22,616 | +0.30% | 2.2천 |
|---|
| 2026.04.15 | ₩22,174 | ₩22,603 | ₩22,174 | ₩22,603 | +1.93% | 3.2천 |
|---|
| 2026.04.14 | ₩21,760 | ₩22,201 | ₩21,760 | ₩22,138 | +1.74% | 7.4천 |
|---|
| 2026.04.13 | ₩19,983 | ₩21,200 | ₩19,983 | ₩21,200 | +6.09% | 6.8천 |
|---|
| 2026.04.10 | ₩20,598 | ₩20,598 | ₩20,507 | ₩20,507 | -0.44% | 600 |
|---|
| 2026.04.09 | ₩20,050 | ₩20,544 | ₩20,037 | ₩20,270 | +1.10% | 1.9천 |
|---|
| 2026.04.08 | ₩20,210 | ₩20,420 | ₩19,983 | ₩20,144 | -0.33% | 3.3천 |
|---|
| 2026.04.07 | ₩18,875 | ₩19,115 | ₩17,766 | ₩18,725 | -0.79% | 1.9천 |
|---|
| 2026.04.06 | ₩19,302 | ₩19,542 | ₩19,249 | ₩19,259 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩18,247 | ₩19,064 | ₩18,247 | ₩19,064 | +4.48% | 900 |
|---|
| 2026.04.01 | ₩19,382 | ₩19,382 | ₩19,009 | ₩19,009 | -1.92% | 2.7천 |
|---|
| 2026.03.31 | ₩18,501 | ₩19,090 | ₩18,367 | ₩19,090 | +3.18% | 4.4천 |
|---|
| 2026.03.30 | ₩18,554 | ₩18,554 | ₩17,886 | ₩17,966 | -3.17% | 2.1천 |
|---|
| 2026.03.27 | ₩19,262 | ₩19,262 | ₩18,501 | ₩18,603 | -3.42% | 2.7천 |
|---|
| 2026.03.26 | ₩20,290 | ₩20,290 | ₩19,576 | ₩19,576 | -3.52% | 500 |
|---|
| 2026.03.25 | ₩20,584 | ₩20,674 | ₩20,584 | ₩20,674 | +0.43% | 600 |
|---|
| 2026.03.24 | ₩20,584 | ₩20,584 | ₩20,037 | ₩20,180 | -1.97% | 1.6천 |
|---|
| 2026.03.23 | ₩20,918 | ₩20,918 | ₩20,691 | ₩20,750 | -0.80% | 4.2천 |
|---|
| 2026.03.20 | ₩20,584 | ₩20,584 | ₩20,261 | ₩20,261 | -1.57% | 700 |
|---|
| 2026.03.19 | ₩20,204 | ₩20,869 | ₩20,204 | ₩20,869 | +3.29% | 1천 |
|---|
| 2026.03.18 | ₩20,977 | ₩20,977 | ₩20,977 | ₩20,977 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩21,907 | ₩21,950 | ₩21,706 | ₩21,950 | +0.20% | 1.2천 |
|---|
| 2026.03.16 | ₩21,827 | ₩21,888 | ₩21,827 | ₩21,888 | +0.28% | 600 |
|---|
| 2026.03.13 | ₩21,893 | ₩21,980 | ₩21,063 | ₩21,063 | -3.79% | 600 |
|---|
| 2026.03.12 | ₩21,105 | ₩21,105 | ₩20,705 | ₩20,933 | -0.82% | 2천 |
|---|
| 2026.03.11 | ₩21,693 | ₩21,720 | ₩21,172 | ₩21,439 | -1.17% | 2.4천 |
|---|
| 2026.03.10 | ₩21,185 | ₩21,600 | ₩21,179 | ₩21,184 | -0.01% | 1.7천 |
|---|
| 2026.03.09 | ₩20,584 | ₩21,091 | ₩20,584 | ₩21,091 | +2.46% | 1.3천 |
|---|
| 2026.03.06 | ₩20,932 | ₩20,932 | ₩20,757 | ₩20,757 | -0.84% | 300 |
|---|
| 2026.03.05 | ₩21,573 | ₩21,884 | ₩21,573 | ₩21,884 | +1.44% | 500 |
|---|
| 2026.03.04 | ₩21,573 | ₩22,499 | ₩21,573 | ₩22,499 | +4.29% | 3.4천 |
|---|
| 2026.03.03 | ₩20,771 | ₩20,831 | ₩20,771 | ₩20,831 | +0.29% | 900 |
|---|
| 2026.03.02 | ₩20,518 | ₩21,478 | ₩20,504 | ₩21,478 | +4.68% | 2.6천 |
|---|
| 2026.02.27 | ₩20,852 | ₩20,852 | ₩20,666 | ₩20,666 | -0.89% | 300 |
|---|
| 2026.02.26 | ₩21,693 | ₩21,693 | ₩21,039 | ₩21,393 | -1.39% | 1.6천 |
|---|
| 2026.02.25 | ₩21,746 | ₩21,746 | ₩21,648 | ₩21,648 | -0.45% | 1.1천 |
|---|
| 2026.02.24 | ₩20,290 | ₩20,611 | ₩20,290 | ₩20,611 | +1.58% | 1.1천 |
|---|
| 2026.02.23 | ₩20,170 | ₩20,170 | ₩19,851 | ₩20,027 | -0.71% | 1.1천 |
|---|
| 2026.02.20 | ₩20,758 | ₩21,065 | ₩20,424 | ₩20,534 | -1.08% | 2.1천 |
|---|
| 2026.02.19 | ₩20,491 | ₩20,797 | ₩20,437 | ₩20,797 | +1.49% | 1.6천 |
|---|
| 2026.02.18 | ₩21,132 | ₩21,159 | ₩20,651 | ₩20,799 | -1.57% | 1.4천 |
|---|
| 2026.02.17 | ₩20,985 | ₩21,079 | ₩20,731 | ₩20,880 | -0.50% | 2천 |
|---|
| 2026.02.13 | ₩20,945 | ₩21,626 | ₩20,945 | ₩21,332 | +1.85% | 1.5천 |
|---|
| 2026.02.12 | ₩21,439 | ₩21,439 | ₩20,544 | ₩20,631 | -3.77% | 1.9천 |
|---|
| 2026.02.11 | ₩21,372 | ₩21,372 | ₩20,926 | ₩21,284 | -0.41% | 4.6천 |
|---|
| 2026.02.10 | ₩22,107 | ₩22,348 | ₩21,789 | ₩21,789 | -1.44% | 6천 |
|---|
| 2026.02.09 | ₩21,453 | ₩22,365 | ₩21,453 | ₩22,289 | +3.90% | 6.4천 |
|---|
| 2026.02.06 | ₩20,691 | ₩21,796 | ₩20,671 | ₩21,796 | +5.34% | 1.9천 |
|---|
| 2026.02.05 | ₩20,865 | ₩21,012 | ₩19,343 | ₩19,343 | -7.29% | 1.6만 |
|---|
| 2026.02.04 | ₩22,615 | ₩22,615 | ₩21,252 | ₩21,706 | -4.02% | 1.6만 |
|---|
| 2026.02.03 | ₩23,630 | ₩23,697 | ₩22,708 | ₩22,982 | -2.74% | 2.3천 |
|---|
| 2026.02.02 | ₩23,603 | ₩23,951 | ₩23,430 | ₩23,518 | -0.36% | 4.6천 |
|---|
| 2026.01.30 | ₩25,006 | ₩25,046 | ₩24,244 | ₩24,485 | -2.08% | 4.6만 |
|---|
| 2026.01.29 | ₩25,823 | ₩25,823 | ₩24,805 | ₩25,376 | -1.73% | 7.4만 |
|---|
| 2026.01.28 | ₩26,782 | ₩26,782 | ₩26,248 | ₩26,318 | -1.74% | 2.1천 |
|---|
| 2026.01.27 | ₩25,773 | ₩26,586 | ₩25,773 | ₩26,586 | +3.16% | 1.7천 |
|---|
| 2026.01.26 | ₩26,114 | ₩26,275 | ₩25,703 | ₩25,703 | -1.58% | 7.8천 |
|---|
| 2026.01.23 | ₩25,954 | ₩26,889 | ₩25,954 | ₩26,491 | +2.07% | 3.8천 |
|---|
| 2026.01.22 | ₩26,275 | ₩26,328 | ₩26,208 | ₩26,216 | -0.22% | 1.9천 |
|---|
| 2026.01.21 | ₩26,368 | ₩26,822 | ₩26,368 | ₩26,460 | +0.35% | 2천 |
|---|
| 2026.01.20 | ₩27,958 | ₩27,958 | ₩26,315 | ₩26,347 | -5.76% | 8.4천 |
|---|
| 2026.01.16 | ₩27,637 | ₩28,158 | ₩27,611 | ₩27,971 | +1.21% | 4.4천 |
|---|
| 2026.01.15 | ₩28,399 | ₩28,399 | ₩27,560 | ₩27,560 | -2.95% | 1.3천 |
|---|
| 2026.01.14 | ₩28,198 | ₩28,599 | ₩28,198 | ₩28,400 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩27,798 | ₩27,878 | ₩27,335 | ₩27,695 | -0.37% | 6.9천 |
|---|
| 2026.01.12 | ₩26,509 | ₩27,392 | ₩26,509 | ₩27,392 | +3.33% | 2.1천 |
|---|
| 2026.01.09 | ₩26,609 | ₩26,635 | ₩26,328 | ₩26,339 | -1.01% | 1.9천 |
|---|
| 2026.01.08 | ₩25,927 | ₩26,662 | ₩25,927 | ₩26,479 | +2.13% | 2.4천 |
|---|
| 2026.01.07 | ₩26,662 | ₩26,662 | ₩26,261 | ₩26,261 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩27,263 | ₩27,263 | ₩26,489 | ₩26,916 | -1.27% | 2.3천 |
|---|
| 2026.01.05 | ₩25,927 | ₩27,116 | ₩25,927 | ₩27,111 | +4.56% | 5.4천 |
|---|
| 2026.01.02 | ₩24,475 | ₩25,074 | ₩24,475 | ₩25,074 | +2.45% | 1.4천 |
|---|
| 2025.12.31 | ₩23,951 | ₩23,951 | ₩23,618 | ₩23,702 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩24,138 | ₩24,418 | ₩23,796 | ₩23,796 | -1.42% | 5.4천 |
|---|
| 2025.12.29 | ₩24,178 | ₩24,402 | ₩24,178 | ₩24,182 | +0.02% | 3.7천 |
|---|
| 2025.12.26 | ₩24,431 | ₩24,946 | ₩24,431 | ₩24,540 | +0.44% | 5천 |
|---|
| 2025.12.24 | ₩24,899 | ₩25,057 | ₩24,846 | ₩25,057 | +0.63% | 3.2천 |
|---|
| 2025.12.23 | ₩25,286 | ₩25,286 | ₩24,912 | ₩24,987 | -1.18% | 3.2천 |
|---|
| 2025.12.22 | ₩26,061 | ₩26,061 | ₩25,567 | ₩25,567 | -1.90% | 2.9천 |
|---|
| 2025.12.19 | ₩26,302 | ₩26,706 | ₩26,275 | ₩26,706 | +1.54% | 6.3천 |
|---|
| 2025.12.18 | ₩26,061 | ₩26,088 | ₩25,405 | ₩25,405 | -2.52% | 4천 |
|---|
| 2025.12.17 | ₩26,733 | ₩26,733 | ₩25,194 | ₩25,194 | -5.76% | 1.9천 |
|---|
| 2025.12.16 | ₩25,927 | ₩26,181 | ₩25,754 | ₩26,181 | +0.98% | 2.2천 |
|---|
| 2025.12.15 | ₩27,744 | ₩27,744 | ₩25,779 | ₩25,779 | -7.08% | 3.7천 |
|---|
| 2025.12.12 | ₩29,240 | ₩29,307 | ₩27,828 | ₩27,828 | -4.83% | 4.6천 |
|---|
| 2025.12.11 | ₩28,238 | ₩29,227 | ₩28,205 | ₩29,227 | +3.50% | 1.5천 |
|---|
| 2025.12.10 | ₩29,040 | ₩29,601 | ₩29,026 | ₩29,267 | +0.78% | 5.2천 |
|---|
| 2025.12.09 | ₩30,002 | ₩30,002 | ₩29,467 | ₩29,467 | -1.78% | 3.7천 |
|---|
| 2025.12.08 | ₩29,133 | ₩29,133 | ₩28,425 | ₩28,829 | -1.05% | 9.6천 |
|---|
| 2025.12.05 | ₩29,000 | ₩29,187 | ₩28,479 | ₩28,630 | -1.28% | 3.7천 |
|---|
| 2025.12.04 | ₩29,026 | ₩29,704 | ₩29,026 | ₩29,704 | +2.33% | 5.3천 |
|---|
| 2025.12.03 | ₩28,319 | ₩29,131 | ₩28,316 | ₩29,131 | +2.87% | 1.9천 |
|---|
| 2025.12.02 | ₩28,866 | ₩29,133 | ₩28,120 | ₩28,120 | -2.59% | 2천 |
|---|
| 2025.12.01 | ₩28,572 | ₩28,719 | ₩28,212 | ₩28,391 | -0.64% | 2.9만 |
|---|
| 2025.11.28 | ₩29,921 | ₩30,496 | ₩29,921 | ₩29,972 | +0.17% | 4.8천 |
|---|
| 2025.11.26 | ₩28,285 | ₩28,896 | ₩27,971 | ₩28,896 | +2.16% | 2.5천 |
|---|
| 2025.11.25 | ₩27,544 | ₩27,812 | ₩26,969 | ₩27,812 | +0.97% | 1.3천 |
|---|
| 2025.11.24 | ₩26,716 | ₩27,997 | ₩26,716 | ₩27,997 | +4.79% | 9.9천 |
|---|
| 2025.11.21 | ₩26,221 | ₩26,395 | ₩25,821 | ₩26,235 | +0.05% | 5천 |
|---|
| 2025.11.20 | ₩27,669 | ₩27,669 | ₩26,448 | ₩26,448 | -4.41% | 5.8천 |
|---|
| 2025.11.19 | ₩28,465 | ₩28,733 | ₩27,490 | ₩27,608 | -3.01% | 1.3천 |
|---|
| 2025.11.18 | ₩28,125 | ₩28,819 | ₩28,051 | ₩28,654 | +1.88% | 4.4천 |
|---|
| 2025.11.17 | ₩28,948 | ₩28,948 | ₩28,091 | ₩28,189 | -2.62% | 2.3천 |
|---|
| 2025.11.14 | ₩28,733 | ₩29,801 | ₩28,452 | ₩29,065 | +1.16% | 6.6천 |
|---|
| 2025.11.13 | ₩31,564 | ₩31,564 | ₩29,681 | ₩29,734 | -5.80% | 6천 |
|---|
| 2025.11.12 | ₩33,020 | ₩33,074 | ₩31,995 | ₩32,116 | -2.74% | 2.8천 |
|---|
| 2025.11.11 | ₩33,515 | ₩33,515 | ₩32,767 | ₩32,781 | -2.19% | 3.9천 |
|---|
| 2025.11.10 | ₩34,303 | ₩34,463 | ₩33,922 | ₩33,922 | -1.11% | 2.6천 |
|---|
| 2025.11.07 | ₩32,513 | ₩33,548 | ₩31,097 | ₩33,548 | +3.18% | 5천 |
|---|
| 2025.11.06 | ₩34,891 | ₩34,891 | ₩33,234 | ₩33,234 | -4.75% | 7.2천 |
|---|
| 2025.11.05 | ₩33,408 | ₩35,078 | ₩33,408 | ₩35,039 | +4.88% | 8.3천 |
|---|
| 2025.11.04 | ₩35,599 | ₩35,645 | ₩33,871 | ₩33,871 | -4.85% | 2.1천 |
|---|
| 2025.11.03 | ₩37,455 | ₩37,455 | ₩36,039 | ₩36,082 | -3.67% | 2.4천 |
|---|
| 2025.10.31 | ₩36,627 | ₩36,830 | ₩36,053 | ₩36,387 | -0.66% | 2.3천 |
|---|
| 2025.10.30 | ₩36,400 | ₩36,400 | ₩35,593 | ₩35,593 | -2.22% | 3.5천 |
|---|
| 2025.10.29 | ₩37,776 | ₩37,776 | ₩36,667 | ₩37,127 | -1.72% | 5.6천 |
|---|
| 2025.10.28 | ₩38,751 | ₩38,831 | ₩37,856 | ₩37,856 | -2.31% | 6.4천 |
|---|
| 2025.10.27 | ₩38,791 | ₩38,859 | ₩38,484 | ₩38,714 | -0.20% | 8.1천 |
|---|
| 2025.10.24 | ₩37,415 | ₩37,573 | ₩37,415 | ₩37,573 | +0.42% | 1.3천 |
|---|
| 2025.10.23 | ₩35,637 | ₩36,360 | ₩35,572 | ₩36,110 | +1.33% | 1.8천 |
|---|
| 2025.10.22 | ₩36,213 | ₩36,213 | ₩34,316 | ₩34,968 | -3.44% | 4.8천 |
|---|
| 2025.10.21 | ₩37,656 | ₩38,006 | ₩37,135 | ₩37,155 | -1.33% | 5.5천 |
|---|
| 2025.10.20 | ₩38,177 | ₩38,794 | ₩37,963 | ₩38,030 | -0.38% | 5.1천 |
|---|
| 2025.10.17 | ₩35,745 | ₩36,484 | ₩35,745 | ₩36,484 | +2.07% | 1.1만 |
|---|
| 2025.10.16 | ₩40,220 | ₩40,220 | ₩37,403 | ₩37,403 | -7.00% | 5.4천 |
|---|
| 2025.10.15 | ₩40,862 | ₩40,862 | ₩39,659 | ₩40,139 | -1.77% | 3.6천 |
|---|
| 2025.10.14 | ₩37,642 | ₩40,661 | ₩37,041 | ₩39,893 | +5.98% | 6.2천 |
|---|
| 2025.10.13 | ₩38,404 | ₩39,052 | ₩37,996 | ₩39,052 | +1.69% | 7.3천 |
|---|
| 2025.10.10 | ₩40,995 | ₩42,144 | ₩37,582 | ₩37,589 | -8.31% | 1.5만 |
|---|