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 | ₩23,438 | ₩23,438 | ₩23,396 | ₩23,396 | -0.18% | 500 |
| 2026.10.08 | ₩23,638 | ₩23,638 | ₩23,158 | ₩23,294 | -1.46% | 400 |
| 2026.10.07 | ₩24,038 | ₩24,100 | ₩24,038 | ₩24,100 | +0.26% | 300 |
| 2026.10.06 | ₩25,225 | ₩25,225 | ₩24,993 | ₩24,993 | -0.92% | 1천 |
| 2026.10.05 | ₩25,372 | ₩25,372 | ₩25,284 | ₩25,284 | -0.35% | 500 |
| 2026.10.02 | ₩25,879 | ₩25,879 | ₩25,060 | ₩25,060 | -3.16% | 1.2천 |
| 2026.10.01 | ₩24,718 | ₩24,989 | ₩24,718 | ₩24,989 | +1.10% | 1천 |
| 2026.09.30 | ₩25,185 | ₩25,185 | ₩24,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,997 |
| -0.75% |
| 100 |
| 2026.09.29 | ₩25,692 | ₩25,780 | ₩25,405 | ₩25,405 | -1.12% | 2.1천 |
|---|
| 2026.09.28 | ₩25,932 | ₩25,959 | ₩25,544 | ₩25,544 | -1.50% | 1.8천 |
|---|
| 2026.09.25 | ₩26,039 | ₩26,253 | ₩25,972 | ₩26,230 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩26,813 | ₩26,813 | ₩26,813 | ₩26,813 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩27,160 | ₩27,266 | ₩26,698 | ₩26,698 | -1.70% | 7천 |
|---|
| 2026.09.22 | ₩27,440 | ₩27,548 | ₩27,226 | ₩27,530 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩27,386 | ₩27,386 | ₩27,053 | ₩27,305 | -0.30% | 3천 |
|---|
| 2026.09.18 | ₩25,285 | ₩26,359 | ₩25,239 | ₩26,359 | +4.25% | 1.1만 |
|---|
| 2026.09.17 | ₩24,105 | ₩24,148 | ₩23,758 | ₩24,148 | +0.18% | 1.6천 |
|---|
| 2026.09.16 | ₩23,318 | ₩23,334 | ₩23,238 | ₩23,294 | -0.10% | 1.8천 |
|---|
| 2026.09.15 | ₩23,546 | ₩23,546 | ₩23,546 | ₩23,546 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,932 | ₩24,932 | ₩24,839 | ₩24,839 | -0.37% | 1.6천 |
|---|
| 2026.09.11 | ₩24,879 | ₩24,919 | ₩24,594 | ₩24,594 | -1.14% | 600 |
|---|
| 2026.09.10 | ₩24,292 | ₩24,292 | ₩24,041 | ₩24,041 | -1.03% | 900 |
|---|
| 2026.09.09 | ₩25,239 | ₩25,239 | ₩24,596 | ₩24,596 | -2.55% | 600 |
|---|
| 2026.09.08 | ₩24,839 | ₩25,225 | ₩24,839 | ₩25,075 | +0.95% | 600 |
|---|
| 2026.09.04 | ₩25,231 | ₩25,231 | ₩25,231 | ₩25,231 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩23,958 | ₩25,651 | ₩23,958 | ₩25,651 | +7.07% | 1.2천 |
|---|
| 2026.09.02 | ₩23,198 | ₩23,445 | ₩23,198 | ₩23,445 | +1.06% | 600 |
|---|
| 2026.09.01 | ₩23,651 | ₩23,651 | ₩23,158 | ₩23,246 | -1.71% | 1천 |
|---|
| 2026.08.31 | ₩23,811 | ₩24,224 | ₩23,505 | ₩24,224 | +1.73% | 1.2천 |
|---|
| 2026.08.28 | ₩23,785 | ₩23,785 | ₩23,651 | ₩23,751 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩25,615 | ₩25,615 | ₩25,323 | ₩25,323 | -1.14% | 400 |
|---|
| 2026.08.26 | ₩24,172 | ₩24,317 | ₩24,172 | ₩24,317 | +0.60% | 200 |
|---|
| 2026.08.25 | ₩24,799 | ₩25,012 | ₩24,799 | ₩24,917 | +0.48% | 1천 |
|---|
| 2026.08.24 | ₩24,145 | ₩24,145 | ₩23,947 | ₩23,947 | -0.82% | 900 |
|---|
| 2026.08.21 | ₩23,891 | ₩23,891 | ₩23,869 | ₩23,869 | -0.09% | 400 |
|---|
| 2026.08.20 | ₩22,704 | ₩22,962 | ₩22,704 | ₩22,962 | +1.13% | 400 |
|---|
| 2026.08.19 | ₩21,721 | ₩21,721 | ₩21,721 | ₩21,721 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩20,783 | ₩20,783 | ₩20,396 | ₩20,415 | -1.77% | 2.4천 |
|---|
| 2026.08.17 | ₩20,997 | ₩21,102 | ₩20,997 | ₩21,102 | +0.50% | 400 |
|---|
| 2026.08.14 | ₩20,835 | ₩20,835 | ₩20,835 | ₩20,835 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩20,923 | ₩20,923 | ₩20,923 | ₩20,923 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩20,794 | ₩20,794 | ₩20,794 | ₩20,794 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩20,596 | ₩20,596 | ₩20,587 | ₩20,587 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩20,770 | ₩20,770 | ₩20,606 | ₩20,606 | -0.79% | 300 |
|---|
| 2026.08.07 | ₩21,010 | ₩21,010 | ₩20,999 | ₩20,999 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩20,903 | ₩20,917 | ₩20,709 | ₩20,709 | -0.93% | 1.9천 |
|---|
| 2026.08.05 | ₩21,157 | ₩21,157 | ₩21,039 | ₩21,039 | -0.55% | 1.2천 |
|---|
| 2026.08.04 | ₩21,310 | ₩21,310 | ₩21,277 | ₩21,277 | -0.16% | 1.3천 |
|---|
| 2026.08.03 | ₩20,223 | ₩20,999 | ₩20,223 | ₩20,999 | +3.84% | 1.5천 |
|---|
| 2026.07.31 | ₩20,423 | ₩20,610 | ₩20,423 | ₩20,476 | +0.26% | 1.1천 |
|---|
| 2026.07.30 | ₩20,957 | ₩21,157 | ₩20,957 | ₩21,157 | +0.95% | 600 |
|---|
| 2026.07.29 | ₩19,504 | ₩19,504 | ₩19,504 | ₩19,504 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩20,690 | ₩20,690 | ₩20,614 | ₩20,614 | -0.37% | 1.3만 |
|---|
| 2026.07.27 | ₩20,983 | ₩21,185 | ₩20,983 | ₩21,185 | +0.96% | 600 |
|---|
| 2026.07.24 | ₩21,370 | ₩21,393 | ₩20,969 | ₩20,969 | -1.88% | 1.2천 |
|---|
| 2026.07.23 | ₩21,997 | ₩21,997 | ₩21,758 | ₩21,758 | -1.09% | 600 |
|---|
| 2026.07.22 | ₩22,304 | ₩22,471 | ₩22,104 | ₩22,115 | -0.85% | 900 |
|---|
| 2026.07.21 | ₩22,164 | ₩22,491 | ₩22,164 | ₩22,364 | +0.90% | 2천 |
|---|
| 2026.07.20 | ₩20,757 | ₩21,597 | ₩20,757 | ₩21,377 | +2.99% | 1.5천 |
|---|
| 2026.07.17 | ₩20,375 | ₩20,375 | ₩20,375 | ₩20,375 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩21,263 | ₩21,263 | ₩20,745 | ₩20,745 | -2.44% | 1.1천 |
|---|
| 2026.07.15 | ₩21,677 | ₩21,677 | ₩21,664 | ₩21,676 | -0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩21,450 | ₩21,470 | ₩21,384 | ₩21,470 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩21,130 | ₩21,130 | ₩20,730 | ₩20,861 | -1.28% | 4.8천 |
|---|
| 2026.07.10 | ₩22,131 | ₩22,131 | ₩21,586 | ₩21,586 | -2.46% | 2.2천 |
|---|
| 2026.07.09 | ₩21,610 | ₩21,864 | ₩21,610 | ₩21,680 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩21,170 | ₩21,408 | ₩20,983 | ₩21,408 | +1.12% | 1천 |
|---|
| 2026.07.07 | ₩21,904 | ₩21,904 | ₩21,310 | ₩21,321 | -2.66% | 1.5천 |
|---|
| 2026.07.06 | ₩22,224 | ₩22,544 | ₩21,944 | ₩22,303 | +0.35% | 7.2천 |
|---|
| 2026.07.02 | ₩22,677 | ₩22,677 | ₩21,357 | ₩21,424 | -5.53% | 7천 |
|---|
| 2026.07.01 | ₩21,490 | ₩22,077 | ₩21,490 | ₩21,852 | +1.68% | 2.5천 |
|---|
| 2026.06.30 | ₩21,664 | ₩21,757 | ₩21,450 | ₩21,694 | +0.14% | 4.8천 |
|---|
| 2026.06.29 | ₩22,144 | ₩22,331 | ₩22,144 | ₩22,323 | +0.81% | 600 |
|---|
| 2026.06.26 | ₩21,997 | ₩22,325 | ₩21,997 | ₩22,325 | +1.49% | 800 |
|---|
| 2026.06.25 | ₩22,051 | ₩22,051 | ₩21,770 | ₩21,846 | -0.93% | 800 |
|---|
| 2026.06.24 | ₩22,264 | ₩22,436 | ₩22,264 | ₩22,436 | +0.77% | 300 |
|---|
| 2026.06.23 | ₩23,875 | ₩23,918 | ₩23,658 | ₩23,658 | -0.91% | 1.3천 |
|---|
| 2026.06.22 | ₩25,385 | ₩25,559 | ₩24,382 | ₩24,382 | -3.95% | 1.5천 |
|---|
| 2026.06.18 | ₩24,678 | ₩24,692 | ₩24,172 | ₩24,397 | -1.14% | 2.9천 |
|---|
| 2026.06.17 | ₩25,079 | ₩25,079 | ₩24,345 | ₩24,345 | -2.93% | 3.7천 |
|---|
| 2026.06.16 | ₩24,425 | ₩24,678 | ₩24,425 | ₩24,489 | +0.26% | 500 |
|---|
| 2026.06.15 | ₩22,611 | ₩24,612 | ₩22,611 | ₩24,604 | +8.81% | 1.3천 |
|---|
| 2026.06.12 | ₩23,211 | ₩23,958 | ₩23,211 | ₩23,409 | +0.85% | 2.3천 |
|---|
| 2026.06.11 | ₩22,317 | ₩23,164 | ₩22,317 | ₩23,164 | +3.80% | 4.5천 |
|---|
| 2026.06.10 | ₩22,711 | ₩22,971 | ₩22,241 | ₩22,241 | -2.07% | 1.7만 |
|---|
| 2026.06.09 | ₩23,638 | ₩23,718 | ₩22,344 | ₩22,864 | -3.27% | 7만 |
|---|
| 2026.06.08 | ₩23,104 | ₩23,491 | ₩23,024 | ₩23,453 | +1.51% | 1.2천 |
|---|
| 2026.06.05 | ₩22,664 | ₩22,664 | ₩22,264 | ₩22,379 | -1.26% | 2.7천 |
|---|
| 2026.06.04 | ₩23,905 | ₩24,465 | ₩23,905 | ₩24,317 | +1.72% | 6.1천 |
|---|
| 2026.06.03 | ₩25,039 | ₩25,039 | ₩24,457 | ₩24,457 | -2.32% | 3.3천 |
|---|
| 2026.06.02 | ₩25,452 | ₩25,679 | ₩25,152 | ₩25,152 | -1.18% | 5천 |
|---|
| 2026.06.01 | ₩25,032 | ₩26,092 | ₩25,032 | ₩25,855 | +3.29% | 5.3천 |
|---|
| 2026.05.29 | ₩25,345 | ₩25,839 | ₩25,012 | ₩25,758 | +1.63% | 1.7천 |
|---|
| 2026.05.28 | ₩24,792 | ₩25,624 | ₩24,792 | ₩25,624 | +3.36% | 1.4천 |
|---|
| 2026.05.27 | ₩24,905 | ₩25,347 | ₩24,625 | ₩25,347 | +1.77% | 1.5천 |
|---|
| 2026.05.26 | ₩25,546 | ₩25,799 | ₩25,119 | ₩25,139 | -1.59% | 3.7천 |
|---|
| 2026.05.22 | ₩25,439 | ₩25,439 | ₩25,101 | ₩25,101 | -1.33% | 1.3천 |
|---|
| 2026.05.21 | ₩24,492 | ₩25,199 | ₩24,492 | ₩25,199 | +2.89% | 700 |
|---|
| 2026.05.20 | ₩24,038 | ₩24,718 | ₩24,038 | ₩24,530 | +2.05% | 1천 |
|---|
| 2026.05.19 | ₩23,671 | ₩24,091 | ₩23,671 | ₩23,982 | +1.31% | 5.9천 |
|---|
| 2026.05.18 | ₩23,931 | ₩24,210 | ₩23,691 | ₩24,210 | +1.16% | 1.9천 |
|---|
| 2026.05.15 | ₩25,359 | ₩25,359 | ₩24,785 | ₩24,897 | -1.82% | 1.9천 |
|---|
| 2026.05.14 | ₩25,692 | ₩26,733 | ₩25,692 | ₩26,314 | +2.42% | 1천 |
|---|
| 2026.05.13 | ₩25,372 | ₩25,946 | ₩25,372 | ₩25,764 | +1.55% | 1.1만 |
|---|
| 2026.05.12 | ₩25,546 | ₩25,714 | ₩24,945 | ₩25,714 | +0.66% | 4.8천 |
|---|
| 2026.05.11 | ₩26,092 | ₩26,373 | ₩26,092 | ₩26,318 | +0.86% | 1.5천 |
|---|
| 2026.05.08 | ₩25,172 | ₩25,599 | ₩25,065 | ₩25,599 | +1.70% | 3.5천 |
|---|
| 2026.05.07 | ₩25,706 | ₩25,706 | ₩24,985 | ₩25,291 | -1.61% | 7.6천 |
|---|
| 2026.05.06 | ₩25,719 | ₩26,210 | ₩25,506 | ₩26,210 | +1.91% | 3.8천 |
|---|
| 2026.05.05 | ₩24,865 | ₩25,148 | ₩24,852 | ₩25,148 | +1.14% | 1.7천 |
|---|
| 2026.05.04 | ₩24,238 | ₩24,398 | ₩24,238 | ₩24,342 | +0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩23,891 | ₩23,891 | ₩23,665 | ₩23,857 | -0.15% | 9.7천 |
|---|
| 2026.04.30 | ₩22,651 | ₩23,138 | ₩22,651 | ₩23,138 | +2.15% | 1.2천 |
|---|
| 2026.04.29 | ₩22,281 | ₩22,281 | ₩22,281 | ₩22,281 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩22,677 | ₩22,751 | ₩22,677 | ₩22,751 | +0.32% | 700 |
|---|
| 2026.04.27 | ₩23,638 | ₩23,638 | ₩23,224 | ₩23,358 | -1.19% | 3.9천 |
|---|
| 2026.04.24 | ₩23,985 | ₩23,985 | ₩23,613 | ₩23,679 | -1.27% | 700 |
|---|
| 2026.04.23 | ₩23,931 | ₩24,265 | ₩23,625 | ₩23,705 | -0.95% | 3.1천 |
|---|
| 2026.04.22 | ₩23,878 | ₩24,266 | ₩23,878 | ₩24,266 | +1.63% | 2천 |
|---|
| 2026.04.21 | ₩23,811 | ₩23,811 | ₩23,003 | ₩23,003 | -3.39% | 500 |
|---|
| 2026.04.20 | ₩23,438 | ₩23,718 | ₩22,971 | ₩23,713 | +1.17% | 7.2천 |
|---|
| 2026.04.17 | ₩23,198 | ₩23,851 | ₩23,198 | ₩23,843 | +2.78% | 6.1천 |
|---|
| 2026.04.16 | ₩22,517 | ₩22,585 | ₩22,064 | ₩22,585 | +0.30% | 2.2천 |
|---|
| 2026.04.15 | ₩22,144 | ₩22,572 | ₩22,144 | ₩22,572 | +1.93% | 3.2천 |
|---|
| 2026.04.14 | ₩21,730 | ₩22,171 | ₩21,730 | ₩22,108 | +1.74% | 7.4천 |
|---|
| 2026.04.13 | ₩19,956 | ₩21,171 | ₩19,956 | ₩21,171 | +6.09% | 6.8천 |
|---|
| 2026.04.10 | ₩20,570 | ₩20,570 | ₩20,479 | ₩20,479 | -0.44% | 600 |
|---|
| 2026.04.09 | ₩20,023 | ₩20,516 | ₩20,010 | ₩20,243 | +1.10% | 1.9천 |
|---|
| 2026.04.08 | ₩20,183 | ₩20,392 | ₩19,956 | ₩20,116 | -0.33% | 3.3천 |
|---|
| 2026.04.07 | ₩18,849 | ₩19,089 | ₩17,742 | ₩18,700 | -0.79% | 1.9천 |
|---|
| 2026.04.06 | ₩19,276 | ₩19,516 | ₩19,223 | ₩19,233 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩18,222 | ₩19,038 | ₩18,222 | ₩19,038 | +4.48% | 900 |
|---|
| 2026.04.01 | ₩19,356 | ₩19,356 | ₩18,984 | ₩18,984 | -1.92% | 2.7천 |
|---|
| 2026.03.31 | ₩18,475 | ₩19,064 | ₩18,342 | ₩19,064 | +3.18% | 4.4천 |
|---|
| 2026.03.30 | ₩18,529 | ₩18,529 | ₩17,862 | ₩17,942 | -3.17% | 2.1천 |
|---|
| 2026.03.27 | ₩19,236 | ₩19,236 | ₩18,475 | ₩18,578 | -3.42% | 2.7천 |
|---|
| 2026.03.26 | ₩20,263 | ₩20,263 | ₩19,549 | ₩19,549 | -3.52% | 500 |
|---|
| 2026.03.25 | ₩20,556 | ₩20,646 | ₩20,556 | ₩20,646 | +0.43% | 600 |
|---|
| 2026.03.24 | ₩20,556 | ₩20,556 | ₩20,010 | ₩20,152 | -1.97% | 1.6천 |
|---|
| 2026.03.23 | ₩20,890 | ₩20,890 | ₩20,663 | ₩20,722 | -0.80% | 4.2천 |
|---|
| 2026.03.20 | ₩20,556 | ₩20,556 | ₩20,234 | ₩20,234 | -1.57% | 700 |
|---|
| 2026.03.19 | ₩20,176 | ₩20,841 | ₩20,176 | ₩20,841 | +3.29% | 1천 |
|---|
| 2026.03.18 | ₩20,949 | ₩20,949 | ₩20,949 | ₩20,949 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩21,877 | ₩21,920 | ₩21,677 | ₩21,920 | +0.20% | 1.2천 |
|---|
| 2026.03.16 | ₩21,797 | ₩21,858 | ₩21,797 | ₩21,858 | +0.28% | 600 |
|---|
| 2026.03.13 | ₩21,864 | ₩21,950 | ₩21,034 | ₩21,034 | -3.79% | 600 |
|---|
| 2026.03.12 | ₩21,077 | ₩21,077 | ₩20,677 | ₩20,905 | -0.82% | 2천 |
|---|
| 2026.03.11 | ₩21,664 | ₩21,690 | ₩21,143 | ₩21,410 | -1.17% | 2.4천 |
|---|
| 2026.03.10 | ₩21,157 | ₩21,570 | ₩21,150 | ₩21,155 | -0.01% | 1.7천 |
|---|
| 2026.03.09 | ₩20,556 | ₩21,062 | ₩20,556 | ₩21,062 | +2.46% | 1.3천 |
|---|
| 2026.03.06 | ₩20,903 | ₩20,903 | ₩20,729 | ₩20,729 | -0.84% | 300 |
|---|
| 2026.03.05 | ₩21,544 | ₩21,854 | ₩21,544 | ₩21,854 | +1.44% | 500 |
|---|
| 2026.03.04 | ₩21,544 | ₩22,468 | ₩21,544 | ₩22,468 | +4.29% | 3.4천 |
|---|
| 2026.03.03 | ₩20,743 | ₩20,803 | ₩20,743 | ₩20,803 | +0.29% | 900 |
|---|
| 2026.03.02 | ₩20,490 | ₩21,449 | ₩20,476 | ₩21,449 | +4.68% | 2.6천 |
|---|
| 2026.02.27 | ₩20,823 | ₩20,823 | ₩20,638 | ₩20,638 | -0.89% | 300 |
|---|
| 2026.02.26 | ₩21,664 | ₩21,664 | ₩21,010 | ₩21,364 | -1.39% | 1.6천 |
|---|
| 2026.02.25 | ₩21,717 | ₩21,717 | ₩21,618 | ₩21,618 | -0.45% | 1.1천 |
|---|
| 2026.02.24 | ₩20,263 | ₩20,583 | ₩20,263 | ₩20,583 | +1.58% | 1.1천 |
|---|
| 2026.02.23 | ₩20,143 | ₩20,143 | ₩19,824 | ₩20,000 | -0.71% | 1.1천 |
|---|
| 2026.02.20 | ₩20,730 | ₩21,037 | ₩20,396 | ₩20,506 | -1.08% | 2.1천 |
|---|
| 2026.02.19 | ₩20,463 | ₩20,769 | ₩20,410 | ₩20,769 | +1.49% | 1.6천 |
|---|
| 2026.02.18 | ₩21,103 | ₩21,130 | ₩20,623 | ₩20,771 | -1.57% | 1.4천 |
|---|
| 2026.02.17 | ₩20,957 | ₩21,050 | ₩20,703 | ₩20,851 | -0.50% | 2천 |
|---|
| 2026.02.13 | ₩20,917 | ₩21,597 | ₩20,917 | ₩21,304 | +1.85% | 1.5천 |
|---|
| 2026.02.12 | ₩21,410 | ₩21,410 | ₩20,516 | ₩20,603 | -3.77% | 1.9천 |
|---|
| 2026.02.11 | ₩21,344 | ₩21,344 | ₩20,898 | ₩21,255 | -0.41% | 4.6천 |
|---|
| 2026.02.10 | ₩22,077 | ₩22,317 | ₩21,760 | ₩21,760 | -1.44% | 6천 |
|---|
| 2026.02.09 | ₩21,424 | ₩22,335 | ₩21,424 | ₩22,259 | +3.90% | 6.4천 |
|---|
| 2026.02.06 | ₩20,663 | ₩21,766 | ₩20,643 | ₩21,766 | +5.34% | 1.9천 |
|---|
| 2026.02.05 | ₩20,837 | ₩20,983 | ₩19,317 | ₩19,317 | -7.29% | 1.6만 |
|---|
| 2026.02.04 | ₩22,584 | ₩22,584 | ₩21,223 | ₩21,677 | -4.02% | 1.6만 |
|---|
| 2026.02.03 | ₩23,598 | ₩23,665 | ₩22,677 | ₩22,951 | -2.74% | 2.3천 |
|---|
| 2026.02.02 | ₩23,571 | ₩23,918 | ₩23,398 | ₩23,486 | -0.36% | 4.6천 |
|---|
| 2026.01.30 | ₩24,972 | ₩25,012 | ₩24,212 | ₩24,452 | -2.08% | 4.6만 |
|---|
| 2026.01.29 | ₩25,788 | ₩25,788 | ₩24,772 | ₩25,341 | -1.73% | 7.4만 |
|---|
| 2026.01.28 | ₩26,746 | ₩26,746 | ₩26,213 | ₩26,282 | -1.74% | 2.1천 |
|---|
| 2026.01.27 | ₩25,738 | ₩26,550 | ₩25,738 | ₩26,550 | +3.16% | 1.7천 |
|---|
| 2026.01.26 | ₩26,079 | ₩26,239 | ₩25,668 | ₩25,668 | -1.58% | 7.8천 |
|---|
| 2026.01.23 | ₩25,919 | ₩26,853 | ₩25,919 | ₩26,455 | +2.07% | 3.8천 |
|---|
| 2026.01.22 | ₩26,239 | ₩26,293 | ₩26,172 | ₩26,180 | -0.22% | 1.9천 |
|---|
| 2026.01.21 | ₩26,333 | ₩26,786 | ₩26,333 | ₩26,425 | +0.35% | 2천 |
|---|
| 2026.01.20 | ₩27,920 | ₩27,920 | ₩26,279 | ₩26,311 | -5.76% | 8.4천 |
|---|
| 2026.01.16 | ₩27,600 | ₩28,120 | ₩27,573 | ₩27,933 | +1.21% | 4.4천 |
|---|
| 2026.01.15 | ₩28,360 | ₩28,360 | ₩27,522 | ₩27,522 | -2.95% | 1.3천 |
|---|
| 2026.01.14 | ₩28,160 | ₩28,560 | ₩28,160 | ₩28,362 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩27,760 | ₩27,840 | ₩27,298 | ₩27,657 | -0.37% | 6.9천 |
|---|
| 2026.01.12 | ₩26,473 | ₩27,354 | ₩26,473 | ₩27,354 | +3.33% | 2.1천 |
|---|
| 2026.01.09 | ₩26,573 | ₩26,599 | ₩26,293 | ₩26,303 | -1.01% | 1.9천 |
|---|
| 2026.01.08 | ₩25,892 | ₩26,626 | ₩25,892 | ₩26,443 | +2.13% | 2.4천 |
|---|
| 2026.01.07 | ₩26,626 | ₩26,626 | ₩26,226 | ₩26,226 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩27,226 | ₩27,226 | ₩26,453 | ₩26,879 | -1.27% | 2.3천 |
|---|
| 2026.01.05 | ₩25,892 | ₩27,080 | ₩25,892 | ₩27,074 | +4.56% | 5.4천 |
|---|
| 2026.01.02 | ₩24,442 | ₩25,040 | ₩24,442 | ₩25,040 | +2.45% | 1.4천 |
|---|
| 2025.12.31 | ₩23,918 | ₩23,918 | ₩23,586 | ₩23,670 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩24,105 | ₩24,385 | ₩23,763 | ₩23,763 | -1.42% | 5.4천 |
|---|
| 2025.12.29 | ₩24,145 | ₩24,369 | ₩24,145 | ₩24,149 | +0.02% | 3.7천 |
|---|
| 2025.12.26 | ₩24,398 | ₩24,912 | ₩24,398 | ₩24,506 | +0.44% | 5천 |
|---|
| 2025.12.24 | ₩24,865 | ₩25,023 | ₩24,812 | ₩25,023 | +0.63% | 3.2천 |
|---|
| 2025.12.23 | ₩25,252 | ₩25,252 | ₩24,879 | ₩24,953 | -1.18% | 3.2천 |
|---|
| 2025.12.22 | ₩26,026 | ₩26,026 | ₩25,532 | ₩25,532 | -1.90% | 2.9천 |
|---|
| 2025.12.19 | ₩26,266 | ₩26,670 | ₩26,239 | ₩26,670 | +1.54% | 6.3천 |
|---|
| 2025.12.18 | ₩26,026 | ₩26,052 | ₩25,371 | ₩25,371 | -2.52% | 4천 |
|---|
| 2025.12.17 | ₩26,697 | ₩26,697 | ₩25,160 | ₩25,160 | -5.76% | 1.9천 |
|---|
| 2025.12.16 | ₩25,892 | ₩26,146 | ₩25,719 | ₩26,146 | +0.98% | 2.2천 |
|---|
| 2025.12.15 | ₩27,707 | ₩27,707 | ₩25,744 | ₩25,744 | -7.08% | 3.7천 |
|---|
| 2025.12.12 | ₩29,201 | ₩29,267 | ₩27,791 | ₩27,791 | -4.83% | 4.6천 |
|---|
| 2025.12.11 | ₩28,200 | ₩29,187 | ₩28,167 | ₩29,187 | +3.50% | 1.5천 |
|---|
| 2025.12.10 | ₩29,001 | ₩29,561 | ₩28,987 | ₩29,227 | +0.78% | 5.2천 |
|---|
| 2025.12.09 | ₩29,961 | ₩29,961 | ₩29,427 | ₩29,427 | -1.78% | 3.7천 |
|---|
| 2025.12.08 | ₩29,094 | ₩29,094 | ₩28,387 | ₩28,790 | -1.05% | 9.6천 |
|---|
| 2025.12.05 | ₩28,960 | ₩29,147 | ₩28,440 | ₩28,591 | -1.28% | 3.7천 |
|---|
| 2025.12.04 | ₩28,987 | ₩29,663 | ₩28,987 | ₩29,663 | +2.33% | 5.3천 |
|---|
| 2025.12.03 | ₩28,280 | ₩29,091 | ₩28,277 | ₩29,091 | +2.87% | 1.9천 |
|---|
| 2025.12.02 | ₩28,827 | ₩29,094 | ₩28,081 | ₩28,081 | -2.59% | 2천 |
|---|
| 2025.12.01 | ₩28,534 | ₩28,680 | ₩28,173 | ₩28,352 | -0.64% | 2.9만 |
|---|
| 2025.11.28 | ₩29,881 | ₩30,455 | ₩29,881 | ₩29,932 | +0.17% | 4.8천 |
|---|
| 2025.11.26 | ₩28,247 | ₩28,856 | ₩27,933 | ₩28,856 | +2.16% | 2.5천 |
|---|
| 2025.11.25 | ₩27,506 | ₩27,775 | ₩26,933 | ₩27,775 | +0.97% | 1.3천 |
|---|
| 2025.11.24 | ₩26,679 | ₩27,959 | ₩26,679 | ₩27,959 | +4.79% | 9.9천 |
|---|
| 2025.11.21 | ₩26,186 | ₩26,359 | ₩25,786 | ₩26,199 | +0.05% | 5천 |
|---|
| 2025.11.20 | ₩27,632 | ₩27,632 | ₩26,413 | ₩26,413 | -4.41% | 5.8천 |
|---|
| 2025.11.19 | ₩28,427 | ₩28,694 | ₩27,453 | ₩27,570 | -3.01% | 1.3천 |
|---|
| 2025.11.18 | ₩28,087 | ₩28,780 | ₩28,013 | ₩28,615 | +1.88% | 4.4천 |
|---|
| 2025.11.17 | ₩28,908 | ₩28,908 | ₩28,053 | ₩28,151 | -2.62% | 2.3천 |
|---|
| 2025.11.14 | ₩28,694 | ₩29,761 | ₩28,414 | ₩29,026 | +1.16% | 6.6천 |
|---|
| 2025.11.13 | ₩31,522 | ₩31,522 | ₩29,641 | ₩29,694 | -5.80% | 6천 |
|---|
| 2025.11.12 | ₩32,976 | ₩33,029 | ₩31,951 | ₩32,073 | -2.74% | 2.8천 |
|---|
| 2025.11.11 | ₩33,469 | ₩33,469 | ₩32,722 | ₩32,737 | -2.19% | 3.9천 |
|---|
| 2025.11.10 | ₩34,256 | ₩34,416 | ₩33,876 | ₩33,876 | -1.11% | 2.6천 |
|---|
| 2025.11.07 | ₩32,469 | ₩33,503 | ₩31,055 | ₩33,503 | +3.18% | 5천 |
|---|
| 2025.11.06 | ₩34,843 | ₩34,843 | ₩33,189 | ₩33,189 | -4.75% | 7.2천 |
|---|
| 2025.11.05 | ₩33,363 | ₩35,030 | ₩33,363 | ₩34,991 | +4.88% | 8.3천 |
|---|
| 2025.11.04 | ₩35,550 | ₩35,597 | ₩33,825 | ₩33,825 | -4.85% | 2.1천 |
|---|
| 2025.11.03 | ₩37,405 | ₩37,405 | ₩35,991 | ₩36,033 | -3.67% | 2.4천 |
|---|
| 2025.10.31 | ₩36,577 | ₩36,780 | ₩36,004 | ₩36,337 | -0.66% | 2.3천 |
|---|
| 2025.10.30 | ₩36,351 | ₩36,351 | ₩35,545 | ₩35,545 | -2.22% | 3.5천 |
|---|
| 2025.10.29 | ₩37,725 | ₩37,725 | ₩36,617 | ₩37,076 | -1.72% | 5.6천 |
|---|
| 2025.10.28 | ₩38,698 | ₩38,779 | ₩37,805 | ₩37,805 | -2.31% | 6.4천 |
|---|
| 2025.10.27 | ₩38,738 | ₩38,807 | ₩38,432 | ₩38,661 | -0.20% | 8.1천 |
|---|
| 2025.10.24 | ₩37,365 | ₩37,522 | ₩37,365 | ₩37,522 | +0.42% | 1.3천 |
|---|
| 2025.10.23 | ₩35,589 | ₩36,311 | ₩35,524 | ₩36,061 | +1.33% | 1.8천 |
|---|
| 2025.10.22 | ₩36,164 | ₩36,164 | ₩34,270 | ₩34,921 | -3.44% | 4.8천 |
|---|
| 2025.10.21 | ₩37,605 | ₩37,954 | ₩37,084 | ₩37,104 | -1.33% | 5.5천 |
|---|
| 2025.10.20 | ₩38,125 | ₩38,741 | ₩37,911 | ₩37,978 | -0.38% | 5.1천 |
|---|
| 2025.10.17 | ₩35,697 | ₩36,435 | ₩35,697 | ₩36,435 | +2.07% | 1.1만 |
|---|
| 2025.10.16 | ₩40,166 | ₩40,166 | ₩37,352 | ₩37,352 | -7.00% | 5.4천 |
|---|
| 2025.10.15 | ₩40,806 | ₩40,806 | ₩39,606 | ₩40,084 | -1.77% | 3.6천 |
|---|
| 2025.10.14 | ₩37,591 | ₩40,606 | ₩36,991 | ₩39,839 | +5.98% | 6.2천 |
|---|
| 2025.10.13 | ₩38,352 | ₩38,999 | ₩37,945 | ₩38,999 | +1.69% | 7.3천 |
|---|
| 2025.10.10 | ₩40,940 | ₩42,087 | ₩37,531 | ₩37,538 | -8.31% | 1.5만 |
|---|