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 | ₩23,473 | ₩23,473 | ₩23,432 | ₩23,432 | -0.18% | 500 |
| 2026.10.08 | ₩23,674 | ₩23,674 | ₩23,193 | ₩23,329 | -1.46% | 400 |
| 2026.10.07 | ₩24,074 | ₩24,136 | ₩24,074 | ₩24,136 | +0.26% | 300 |
| 2026.10.06 | ₩25,263 | ₩25,263 | ₩25,031 | ₩25,031 | -0.92% | 1천 |
| 2026.10.05 | ₩25,410 | ₩25,410 | ₩25,322 | ₩25,322 | -0.35% | 500 |
| 2026.10.02 | ₩25,918 | ₩25,918 | ₩25,098 | ₩25,098 | -3.16% | 1.2천 |
| 2026.10.01 | ₩24,756 | ₩25,027 | ₩24,756 | ₩25,027 | +1.10% | 1천 |
| 2026.09.30 | ₩25,223 | ₩25,223 | ₩25,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,035 |
| -0.75% |
| 100 |
| 2026.09.29 | ₩25,731 | ₩25,819 | ₩25,444 | ₩25,444 | -1.12% | 2.1천 |
|---|
| 2026.09.28 | ₩25,971 | ₩25,998 | ₩25,583 | ₩25,583 | -1.50% | 1.8천 |
|---|
| 2026.09.25 | ₩26,078 | ₩26,292 | ₩26,012 | ₩26,269 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩26,853 | ₩26,853 | ₩26,853 | ₩26,853 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩27,201 | ₩27,307 | ₩26,738 | ₩26,738 | -1.70% | 7천 |
|---|
| 2026.09.22 | ₩27,481 | ₩27,589 | ₩27,267 | ₩27,572 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩27,428 | ₩27,428 | ₩27,094 | ₩27,346 | -0.30% | 3천 |
|---|
| 2026.09.18 | ₩25,324 | ₩26,399 | ₩25,277 | ₩26,399 | +4.25% | 1.1만 |
|---|
| 2026.09.17 | ₩24,141 | ₩24,184 | ₩23,794 | ₩24,184 | +0.18% | 1.6천 |
|---|
| 2026.09.16 | ₩23,353 | ₩23,369 | ₩23,273 | ₩23,329 | -0.10% | 1.8천 |
|---|
| 2026.09.15 | ₩23,581 | ₩23,581 | ₩23,581 | ₩23,581 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,969 | ₩24,969 | ₩24,876 | ₩24,876 | -0.37% | 1.6천 |
|---|
| 2026.09.11 | ₩24,916 | ₩24,956 | ₩24,631 | ₩24,631 | -1.14% | 600 |
|---|
| 2026.09.10 | ₩24,328 | ₩24,328 | ₩24,077 | ₩24,077 | -1.03% | 900 |
|---|
| 2026.09.09 | ₩25,277 | ₩25,277 | ₩24,633 | ₩24,633 | -2.55% | 600 |
|---|
| 2026.09.08 | ₩24,876 | ₩25,263 | ₩24,876 | ₩25,112 | +0.95% | 600 |
|---|
| 2026.09.04 | ₩25,269 | ₩25,269 | ₩25,269 | ₩25,269 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩23,994 | ₩25,690 | ₩23,994 | ₩25,690 | +7.07% | 1.2천 |
|---|
| 2026.09.02 | ₩23,233 | ₩23,480 | ₩23,233 | ₩23,480 | +1.06% | 600 |
|---|
| 2026.09.01 | ₩23,687 | ₩23,687 | ₩23,193 | ₩23,281 | -1.71% | 1천 |
|---|
| 2026.08.31 | ₩23,847 | ₩24,260 | ₩23,540 | ₩24,260 | +1.73% | 1.2천 |
|---|
| 2026.08.28 | ₩23,821 | ₩23,821 | ₩23,687 | ₩23,787 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩25,653 | ₩25,653 | ₩25,361 | ₩25,361 | -1.14% | 400 |
|---|
| 2026.08.26 | ₩24,208 | ₩24,354 | ₩24,208 | ₩24,354 | +0.60% | 200 |
|---|
| 2026.08.25 | ₩24,836 | ₩25,050 | ₩24,836 | ₩24,955 | +0.48% | 1천 |
|---|
| 2026.08.24 | ₩24,181 | ₩24,181 | ₩23,984 | ₩23,984 | -0.82% | 900 |
|---|
| 2026.08.21 | ₩23,927 | ₩23,927 | ₩23,905 | ₩23,905 | -0.09% | 400 |
|---|
| 2026.08.20 | ₩22,738 | ₩22,996 | ₩22,738 | ₩22,996 | +1.13% | 400 |
|---|
| 2026.08.19 | ₩21,754 | ₩21,754 | ₩21,754 | ₩21,754 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩20,815 | ₩20,815 | ₩20,427 | ₩20,446 | -1.77% | 2.4천 |
|---|
| 2026.08.17 | ₩21,028 | ₩21,134 | ₩21,028 | ₩21,134 | +0.50% | 400 |
|---|
| 2026.08.14 | ₩20,867 | ₩20,867 | ₩20,867 | ₩20,867 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩20,955 | ₩20,955 | ₩20,955 | ₩20,955 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩20,825 | ₩20,825 | ₩20,825 | ₩20,825 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩20,628 | ₩20,628 | ₩20,618 | ₩20,618 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩20,801 | ₩20,801 | ₩20,637 | ₩20,637 | -0.79% | 300 |
|---|
| 2026.08.07 | ₩21,042 | ₩21,042 | ₩21,031 | ₩21,031 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩20,935 | ₩20,948 | ₩20,740 | ₩20,740 | -0.93% | 1.9천 |
|---|
| 2026.08.05 | ₩21,189 | ₩21,189 | ₩21,071 | ₩21,071 | -0.55% | 1.2천 |
|---|
| 2026.08.04 | ₩21,342 | ₩21,342 | ₩21,309 | ₩21,309 | -0.16% | 1.3천 |
|---|
| 2026.08.03 | ₩20,253 | ₩21,031 | ₩20,253 | ₩21,031 | +3.84% | 1.5천 |
|---|
| 2026.07.31 | ₩20,454 | ₩20,641 | ₩20,454 | ₩20,507 | +0.26% | 1.1천 |
|---|
| 2026.07.30 | ₩20,988 | ₩21,189 | ₩20,988 | ₩21,189 | +0.95% | 600 |
|---|
| 2026.07.29 | ₩19,533 | ₩19,533 | ₩19,533 | ₩19,533 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩20,721 | ₩20,721 | ₩20,645 | ₩20,645 | -0.37% | 1.3만 |
|---|
| 2026.07.27 | ₩21,015 | ₩21,217 | ₩21,015 | ₩21,217 | +0.96% | 600 |
|---|
| 2026.07.24 | ₩21,402 | ₩21,425 | ₩21,000 | ₩21,000 | -1.88% | 1.2천 |
|---|
| 2026.07.23 | ₩22,030 | ₩22,030 | ₩21,791 | ₩21,791 | -1.09% | 600 |
|---|
| 2026.07.22 | ₩22,338 | ₩22,505 | ₩22,137 | ₩22,148 | -0.85% | 900 |
|---|
| 2026.07.21 | ₩22,197 | ₩22,525 | ₩22,197 | ₩22,398 | +0.90% | 2천 |
|---|
| 2026.07.20 | ₩20,788 | ₩21,630 | ₩20,788 | ₩21,409 | +2.99% | 1.5천 |
|---|
| 2026.07.17 | ₩20,406 | ₩20,406 | ₩20,406 | ₩20,406 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩21,296 | ₩21,296 | ₩20,776 | ₩20,776 | -2.44% | 1.1천 |
|---|
| 2026.07.15 | ₩21,710 | ₩21,710 | ₩21,696 | ₩21,708 | -0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩21,483 | ₩21,503 | ₩21,416 | ₩21,503 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩21,162 | ₩21,162 | ₩20,761 | ₩20,892 | -1.28% | 4.8천 |
|---|
| 2026.07.10 | ₩22,164 | ₩22,164 | ₩21,619 | ₩21,619 | -2.46% | 2.2천 |
|---|
| 2026.07.09 | ₩21,643 | ₩21,897 | ₩21,643 | ₩21,712 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩21,202 | ₩21,440 | ₩21,015 | ₩21,440 | +1.12% | 1천 |
|---|
| 2026.07.07 | ₩21,937 | ₩21,937 | ₩21,342 | ₩21,353 | -2.66% | 1.5천 |
|---|
| 2026.07.06 | ₩22,257 | ₩22,578 | ₩21,977 | ₩22,336 | +0.35% | 7.2천 |
|---|
| 2026.07.02 | ₩22,712 | ₩22,712 | ₩21,389 | ₩21,456 | -5.53% | 7천 |
|---|
| 2026.07.01 | ₩21,523 | ₩22,110 | ₩21,523 | ₩21,885 | +1.68% | 2.5천 |
|---|
| 2026.06.30 | ₩21,696 | ₩21,790 | ₩21,483 | ₩21,727 | +0.14% | 4.8천 |
|---|
| 2026.06.29 | ₩22,177 | ₩22,364 | ₩22,177 | ₩22,356 | +0.81% | 600 |
|---|
| 2026.06.26 | ₩22,030 | ₩22,359 | ₩22,030 | ₩22,359 | +1.49% | 800 |
|---|
| 2026.06.25 | ₩22,084 | ₩22,084 | ₩21,803 | ₩21,879 | -0.93% | 800 |
|---|
| 2026.06.24 | ₩22,298 | ₩22,470 | ₩22,298 | ₩22,470 | +0.77% | 300 |
|---|
| 2026.06.23 | ₩23,911 | ₩23,954 | ₩23,694 | ₩23,694 | -0.91% | 1.3천 |
|---|
| 2026.06.22 | ₩25,424 | ₩25,597 | ₩24,419 | ₩24,419 | -3.95% | 1.5천 |
|---|
| 2026.06.18 | ₩24,716 | ₩24,729 | ₩24,208 | ₩24,434 | -1.14% | 2.9천 |
|---|
| 2026.06.17 | ₩25,116 | ₩25,116 | ₩24,382 | ₩24,382 | -2.93% | 3.7천 |
|---|
| 2026.06.16 | ₩24,462 | ₩24,716 | ₩24,462 | ₩24,526 | +0.26% | 500 |
|---|
| 2026.06.15 | ₩22,645 | ₩24,649 | ₩22,645 | ₩24,641 | +8.81% | 1.3천 |
|---|
| 2026.06.12 | ₩23,246 | ₩23,994 | ₩23,246 | ₩23,444 | +0.85% | 2.3천 |
|---|
| 2026.06.11 | ₩22,351 | ₩23,199 | ₩22,351 | ₩23,199 | +3.80% | 4.5천 |
|---|
| 2026.06.10 | ₩22,745 | ₩23,006 | ₩22,275 | ₩22,275 | -2.07% | 1.7만 |
|---|
| 2026.06.09 | ₩23,674 | ₩23,754 | ₩22,378 | ₩22,899 | -3.27% | 7만 |
|---|
| 2026.06.08 | ₩23,139 | ₩23,527 | ₩23,059 | ₩23,488 | +1.51% | 1.2천 |
|---|
| 2026.06.05 | ₩22,698 | ₩22,698 | ₩22,298 | ₩22,412 | -1.26% | 2.7천 |
|---|
| 2026.06.04 | ₩23,941 | ₩24,502 | ₩23,941 | ₩24,354 | +1.72% | 6.1천 |
|---|
| 2026.06.03 | ₩25,076 | ₩25,076 | ₩24,494 | ₩24,494 | -2.32% | 3.3천 |
|---|
| 2026.06.02 | ₩25,490 | ₩25,718 | ₩25,190 | ₩25,190 | -1.18% | 5천 |
|---|
| 2026.06.01 | ₩25,070 | ₩26,132 | ₩25,070 | ₩25,894 | +3.29% | 5.3천 |
|---|
| 2026.05.29 | ₩25,384 | ₩25,878 | ₩25,050 | ₩25,796 | +1.63% | 1.7천 |
|---|
| 2026.05.28 | ₩24,829 | ₩25,663 | ₩24,829 | ₩25,663 | +3.36% | 1.4천 |
|---|
| 2026.05.27 | ₩24,943 | ₩25,385 | ₩24,662 | ₩25,385 | +1.77% | 1.5천 |
|---|
| 2026.05.26 | ₩25,584 | ₩25,838 | ₩25,157 | ₩25,177 | -1.59% | 3.7천 |
|---|
| 2026.05.22 | ₩25,477 | ₩25,477 | ₩25,139 | ₩25,139 | -1.33% | 1.3천 |
|---|
| 2026.05.21 | ₩24,529 | ₩25,237 | ₩24,529 | ₩25,237 | +2.89% | 700 |
|---|
| 2026.05.20 | ₩24,074 | ₩24,756 | ₩24,074 | ₩24,567 | +2.05% | 1천 |
|---|
| 2026.05.19 | ₩23,707 | ₩24,128 | ₩23,707 | ₩24,018 | +1.31% | 5.9천 |
|---|
| 2026.05.18 | ₩23,967 | ₩24,247 | ₩23,727 | ₩24,247 | +1.16% | 1.9천 |
|---|
| 2026.05.15 | ₩25,397 | ₩25,397 | ₩24,823 | ₩24,935 | -1.82% | 1.9천 |
|---|
| 2026.05.14 | ₩25,731 | ₩26,773 | ₩25,731 | ₩26,354 | +2.42% | 1천 |
|---|
| 2026.05.13 | ₩25,410 | ₩25,985 | ₩25,410 | ₩25,803 | +1.55% | 1.1만 |
|---|
| 2026.05.12 | ₩25,584 | ₩25,752 | ₩24,983 | ₩25,752 | +0.66% | 4.8천 |
|---|
| 2026.05.11 | ₩26,132 | ₩26,412 | ₩26,132 | ₩26,358 | +0.86% | 1.5천 |
|---|
| 2026.05.08 | ₩25,210 | ₩25,637 | ₩25,103 | ₩25,637 | +1.70% | 3.5천 |
|---|
| 2026.05.07 | ₩25,744 | ₩25,744 | ₩25,023 | ₩25,329 | -1.61% | 7.6천 |
|---|
| 2026.05.06 | ₩25,758 | ₩26,249 | ₩25,544 | ₩26,249 | +1.91% | 3.8천 |
|---|
| 2026.05.05 | ₩24,903 | ₩25,186 | ₩24,889 | ₩25,186 | +1.14% | 1.7천 |
|---|
| 2026.05.04 | ₩24,275 | ₩24,435 | ₩24,275 | ₩24,379 | +0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩23,927 | ₩23,927 | ₩23,700 | ₩23,893 | -0.15% | 9.7천 |
|---|
| 2026.04.30 | ₩22,685 | ₩23,173 | ₩22,685 | ₩23,173 | +2.15% | 1.2천 |
|---|
| 2026.04.29 | ₩22,315 | ₩22,315 | ₩22,315 | ₩22,315 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩22,712 | ₩22,785 | ₩22,712 | ₩22,785 | +0.32% | 700 |
|---|
| 2026.04.27 | ₩23,674 | ₩23,674 | ₩23,259 | ₩23,393 | -1.19% | 3.9천 |
|---|
| 2026.04.24 | ₩24,021 | ₩24,021 | ₩23,648 | ₩23,715 | -1.27% | 700 |
|---|
| 2026.04.23 | ₩23,967 | ₩24,301 | ₩23,660 | ₩23,740 | -0.95% | 3.1천 |
|---|
| 2026.04.22 | ₩23,914 | ₩24,303 | ₩23,914 | ₩24,303 | +1.63% | 2천 |
|---|
| 2026.04.21 | ₩23,847 | ₩23,847 | ₩23,038 | ₩23,038 | -3.39% | 500 |
|---|
| 2026.04.20 | ₩23,473 | ₩23,754 | ₩23,006 | ₩23,748 | +1.17% | 7.2천 |
|---|
| 2026.04.17 | ₩23,233 | ₩23,887 | ₩23,233 | ₩23,879 | +2.78% | 6.1천 |
|---|
| 2026.04.16 | ₩22,551 | ₩22,619 | ₩22,097 | ₩22,619 | +0.30% | 2.2천 |
|---|
| 2026.04.15 | ₩22,177 | ₩22,606 | ₩22,177 | ₩22,606 | +1.93% | 3.2천 |
|---|
| 2026.04.14 | ₩21,763 | ₩22,204 | ₩21,763 | ₩22,141 | +1.74% | 7.4천 |
|---|
| 2026.04.13 | ₩19,986 | ₩21,203 | ₩19,986 | ₩21,203 | +6.09% | 6.8천 |
|---|
| 2026.04.10 | ₩20,601 | ₩20,601 | ₩20,510 | ₩20,510 | -0.44% | 600 |
|---|
| 2026.04.09 | ₩20,053 | ₩20,547 | ₩20,040 | ₩20,273 | +1.10% | 1.9천 |
|---|
| 2026.04.08 | ₩20,213 | ₩20,423 | ₩19,986 | ₩20,147 | -0.33% | 3.3천 |
|---|
| 2026.04.07 | ₩18,877 | ₩19,118 | ₩17,769 | ₩18,728 | -0.79% | 1.9천 |
|---|
| 2026.04.06 | ₩19,305 | ₩19,545 | ₩19,251 | ₩19,262 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩18,249 | ₩19,067 | ₩18,249 | ₩19,067 | +4.48% | 900 |
|---|
| 2026.04.01 | ₩19,385 | ₩19,385 | ₩19,012 | ₩19,012 | -1.92% | 2.7천 |
|---|
| 2026.03.31 | ₩18,503 | ₩19,092 | ₩18,370 | ₩19,092 | +3.18% | 4.4천 |
|---|
| 2026.03.30 | ₩18,557 | ₩18,557 | ₩17,889 | ₩17,969 | -3.17% | 2.1천 |
|---|
| 2026.03.27 | ₩19,265 | ₩19,265 | ₩18,503 | ₩18,606 | -3.42% | 2.7천 |
|---|
| 2026.03.26 | ₩20,294 | ₩20,294 | ₩19,579 | ₩19,579 | -3.52% | 500 |
|---|
| 2026.03.25 | ₩20,587 | ₩20,677 | ₩20,587 | ₩20,677 | +0.43% | 600 |
|---|
| 2026.03.24 | ₩20,587 | ₩20,587 | ₩20,040 | ₩20,183 | -1.97% | 1.6천 |
|---|
| 2026.03.23 | ₩20,921 | ₩20,921 | ₩20,694 | ₩20,753 | -0.80% | 4.2천 |
|---|
| 2026.03.20 | ₩20,587 | ₩20,587 | ₩20,264 | ₩20,264 | -1.57% | 700 |
|---|
| 2026.03.19 | ₩20,207 | ₩20,872 | ₩20,207 | ₩20,872 | +3.29% | 1천 |
|---|
| 2026.03.18 | ₩20,980 | ₩20,980 | ₩20,980 | ₩20,980 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩21,910 | ₩21,953 | ₩21,710 | ₩21,953 | +0.20% | 1.2천 |
|---|
| 2026.03.16 | ₩21,830 | ₩21,891 | ₩21,830 | ₩21,891 | +0.28% | 600 |
|---|
| 2026.03.13 | ₩21,897 | ₩21,984 | ₩21,066 | ₩21,066 | -3.79% | 600 |
|---|
| 2026.03.12 | ₩21,108 | ₩21,108 | ₩20,708 | ₩20,936 | -0.82% | 2천 |
|---|
| 2026.03.11 | ₩21,696 | ₩21,723 | ₩21,175 | ₩21,442 | -1.17% | 2.4천 |
|---|
| 2026.03.10 | ₩21,189 | ₩21,603 | ₩21,182 | ₩21,187 | -0.01% | 1.7천 |
|---|
| 2026.03.09 | ₩20,587 | ₩21,094 | ₩20,587 | ₩21,094 | +2.46% | 1.3천 |
|---|
| 2026.03.06 | ₩20,935 | ₩20,935 | ₩20,760 | ₩20,760 | -0.84% | 300 |
|---|
| 2026.03.05 | ₩21,576 | ₩21,887 | ₩21,576 | ₩21,887 | +1.44% | 500 |
|---|
| 2026.03.04 | ₩21,576 | ₩22,502 | ₩21,576 | ₩22,502 | +4.29% | 3.4천 |
|---|
| 2026.03.03 | ₩20,774 | ₩20,835 | ₩20,774 | ₩20,835 | +0.29% | 900 |
|---|
| 2026.03.02 | ₩20,521 | ₩21,481 | ₩20,507 | ₩21,481 | +4.68% | 2.6천 |
|---|
| 2026.02.27 | ₩20,855 | ₩20,855 | ₩20,669 | ₩20,669 | -0.89% | 300 |
|---|
| 2026.02.26 | ₩21,696 | ₩21,696 | ₩21,042 | ₩21,396 | -1.39% | 1.6천 |
|---|
| 2026.02.25 | ₩21,750 | ₩21,750 | ₩21,651 | ₩21,651 | -0.45% | 1.1천 |
|---|
| 2026.02.24 | ₩20,294 | ₩20,614 | ₩20,294 | ₩20,614 | +1.58% | 1.1천 |
|---|
| 2026.02.23 | ₩20,173 | ₩20,173 | ₩19,854 | ₩20,030 | -0.71% | 1.1천 |
|---|
| 2026.02.20 | ₩20,761 | ₩21,068 | ₩20,427 | ₩20,537 | -1.08% | 2.1천 |
|---|
| 2026.02.19 | ₩20,494 | ₩20,800 | ₩20,440 | ₩20,800 | +1.49% | 1.6천 |
|---|
| 2026.02.18 | ₩21,135 | ₩21,162 | ₩20,654 | ₩20,803 | -1.57% | 1.4천 |
|---|
| 2026.02.17 | ₩20,988 | ₩21,082 | ₩20,734 | ₩20,883 | -0.50% | 2천 |
|---|
| 2026.02.13 | ₩20,948 | ₩21,630 | ₩20,948 | ₩21,336 | +1.85% | 1.5천 |
|---|
| 2026.02.12 | ₩21,442 | ₩21,442 | ₩20,547 | ₩20,634 | -3.77% | 1.9천 |
|---|
| 2026.02.11 | ₩21,376 | ₩21,376 | ₩20,929 | ₩21,288 | -0.41% | 4.6천 |
|---|
| 2026.02.10 | ₩22,110 | ₩22,351 | ₩21,793 | ₩21,793 | -1.44% | 6천 |
|---|
| 2026.02.09 | ₩21,456 | ₩22,368 | ₩21,456 | ₩22,292 | +3.90% | 6.4천 |
|---|
| 2026.02.06 | ₩20,694 | ₩21,799 | ₩20,674 | ₩21,799 | +5.34% | 1.9천 |
|---|
| 2026.02.05 | ₩20,868 | ₩21,015 | ₩19,346 | ₩19,346 | -7.29% | 1.6만 |
|---|
| 2026.02.04 | ₩22,618 | ₩22,618 | ₩21,255 | ₩21,710 | -4.02% | 1.6만 |
|---|
| 2026.02.03 | ₩23,633 | ₩23,700 | ₩22,712 | ₩22,986 | -2.74% | 2.3천 |
|---|
| 2026.02.02 | ₩23,607 | ₩23,954 | ₩23,433 | ₩23,521 | -0.36% | 4.6천 |
|---|
| 2026.01.30 | ₩25,010 | ₩25,050 | ₩24,248 | ₩24,489 | -2.08% | 4.6만 |
|---|
| 2026.01.29 | ₩25,827 | ₩25,827 | ₩24,809 | ₩25,380 | -1.73% | 7.4만 |
|---|
| 2026.01.28 | ₩26,786 | ₩26,786 | ₩26,252 | ₩26,321 | -1.74% | 2.1천 |
|---|
| 2026.01.27 | ₩25,776 | ₩26,590 | ₩25,776 | ₩26,590 | +3.16% | 1.7천 |
|---|
| 2026.01.26 | ₩26,118 | ₩26,279 | ₩25,707 | ₩25,707 | -1.58% | 7.8천 |
|---|
| 2026.01.23 | ₩25,958 | ₩26,893 | ₩25,958 | ₩26,495 | +2.07% | 3.8천 |
|---|
| 2026.01.22 | ₩26,279 | ₩26,332 | ₩26,212 | ₩26,220 | -0.22% | 1.9천 |
|---|
| 2026.01.21 | ₩26,372 | ₩26,826 | ₩26,372 | ₩26,464 | +0.35% | 2천 |
|---|
| 2026.01.20 | ₩27,962 | ₩27,962 | ₩26,319 | ₩26,351 | -5.76% | 8.4천 |
|---|
| 2026.01.16 | ₩27,641 | ₩28,162 | ₩27,615 | ₩27,975 | +1.21% | 4.4천 |
|---|
| 2026.01.15 | ₩28,403 | ₩28,403 | ₩27,564 | ₩27,564 | -2.95% | 1.3천 |
|---|
| 2026.01.14 | ₩28,203 | ₩28,603 | ₩28,203 | ₩28,404 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩27,802 | ₩27,882 | ₩27,339 | ₩27,699 | -0.37% | 6.9천 |
|---|
| 2026.01.12 | ₩26,513 | ₩27,396 | ₩26,513 | ₩27,396 | +3.33% | 2.1천 |
|---|
| 2026.01.09 | ₩26,613 | ₩26,639 | ₩26,332 | ₩26,343 | -1.01% | 1.9천 |
|---|
| 2026.01.08 | ₩25,931 | ₩26,666 | ₩25,931 | ₩26,483 | +2.13% | 2.4천 |
|---|
| 2026.01.07 | ₩26,666 | ₩26,666 | ₩26,265 | ₩26,265 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩27,267 | ₩27,267 | ₩26,492 | ₩26,920 | -1.27% | 2.3천 |
|---|
| 2026.01.05 | ₩25,931 | ₩27,120 | ₩25,931 | ₩27,115 | +4.56% | 5.4천 |
|---|
| 2026.01.02 | ₩24,479 | ₩25,078 | ₩24,479 | ₩25,078 | +2.45% | 1.4천 |
|---|
| 2025.12.31 | ₩23,954 | ₩23,954 | ₩23,621 | ₩23,706 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩24,141 | ₩24,422 | ₩23,799 | ₩23,799 | -1.42% | 5.4천 |
|---|
| 2025.12.29 | ₩24,181 | ₩24,406 | ₩24,181 | ₩24,185 | +0.02% | 3.7천 |
|---|
| 2025.12.26 | ₩24,435 | ₩24,949 | ₩24,435 | ₩24,543 | +0.44% | 5천 |
|---|
| 2025.12.24 | ₩24,903 | ₩25,060 | ₩24,849 | ₩25,060 | +0.63% | 3.2천 |
|---|
| 2025.12.23 | ₩25,290 | ₩25,290 | ₩24,916 | ₩24,991 | -1.18% | 3.2천 |
|---|
| 2025.12.22 | ₩26,065 | ₩26,065 | ₩25,571 | ₩25,571 | -1.90% | 2.9천 |
|---|
| 2025.12.19 | ₩26,305 | ₩26,710 | ₩26,279 | ₩26,710 | +1.54% | 6.3천 |
|---|
| 2025.12.18 | ₩26,065 | ₩26,092 | ₩25,409 | ₩25,409 | -2.52% | 4천 |
|---|
| 2025.12.17 | ₩26,737 | ₩26,737 | ₩25,198 | ₩25,198 | -5.76% | 1.9천 |
|---|
| 2025.12.16 | ₩25,931 | ₩26,185 | ₩25,758 | ₩26,185 | +0.98% | 2.2천 |
|---|
| 2025.12.15 | ₩27,748 | ₩27,748 | ₩25,783 | ₩25,783 | -7.08% | 3.7천 |
|---|
| 2025.12.12 | ₩29,245 | ₩29,311 | ₩27,832 | ₩27,832 | -4.83% | 4.6천 |
|---|
| 2025.12.11 | ₩28,243 | ₩29,231 | ₩28,209 | ₩29,231 | +3.50% | 1.5천 |
|---|
| 2025.12.10 | ₩29,044 | ₩29,605 | ₩29,031 | ₩29,271 | +0.78% | 5.2천 |
|---|
| 2025.12.09 | ₩30,006 | ₩30,006 | ₩29,472 | ₩29,472 | -1.78% | 3.7천 |
|---|
| 2025.12.08 | ₩29,138 | ₩29,138 | ₩28,430 | ₩28,833 | -1.05% | 9.6천 |
|---|
| 2025.12.05 | ₩29,004 | ₩29,191 | ₩28,483 | ₩28,634 | -1.28% | 3.7천 |
|---|
| 2025.12.04 | ₩29,031 | ₩29,708 | ₩29,031 | ₩29,708 | +2.33% | 5.3천 |
|---|
| 2025.12.03 | ₩28,323 | ₩29,135 | ₩28,320 | ₩29,135 | +2.87% | 1.9천 |
|---|
| 2025.12.02 | ₩28,871 | ₩29,138 | ₩28,124 | ₩28,124 | -2.59% | 2천 |
|---|
| 2025.12.01 | ₩28,577 | ₩28,724 | ₩28,216 | ₩28,395 | -0.64% | 2.9만 |
|---|
| 2025.11.28 | ₩29,926 | ₩30,500 | ₩29,926 | ₩29,977 | +0.17% | 4.8천 |
|---|
| 2025.11.26 | ₩28,289 | ₩28,900 | ₩27,975 | ₩28,900 | +2.16% | 2.5천 |
|---|
| 2025.11.25 | ₩27,548 | ₩27,816 | ₩26,973 | ₩27,816 | +0.97% | 1.3천 |
|---|
| 2025.11.24 | ₩26,720 | ₩28,001 | ₩26,720 | ₩28,001 | +4.79% | 9.9천 |
|---|
| 2025.11.21 | ₩26,225 | ₩26,399 | ₩25,824 | ₩26,239 | +0.05% | 5천 |
|---|
| 2025.11.20 | ₩27,673 | ₩27,673 | ₩26,452 | ₩26,452 | -4.41% | 5.8천 |
|---|
| 2025.11.19 | ₩28,470 | ₩28,737 | ₩27,494 | ₩27,612 | -3.01% | 1.3천 |
|---|
| 2025.11.18 | ₩28,129 | ₩28,824 | ₩28,056 | ₩28,658 | +1.88% | 4.4천 |
|---|
| 2025.11.17 | ₩28,952 | ₩28,952 | ₩28,096 | ₩28,193 | -2.62% | 2.3천 |
|---|
| 2025.11.14 | ₩28,737 | ₩29,806 | ₩28,456 | ₩29,070 | +1.16% | 6.6천 |
|---|
| 2025.11.13 | ₩31,569 | ₩31,569 | ₩29,685 | ₩29,739 | -5.80% | 6천 |
|---|
| 2025.11.12 | ₩33,025 | ₩33,079 | ₩31,999 | ₩32,121 | -2.74% | 2.8천 |
|---|
| 2025.11.11 | ₩33,520 | ₩33,520 | ₩32,772 | ₩32,786 | -2.19% | 3.9천 |
|---|
| 2025.11.10 | ₩34,308 | ₩34,468 | ₩33,927 | ₩33,927 | -1.11% | 2.6천 |
|---|
| 2025.11.07 | ₩32,518 | ₩33,553 | ₩31,102 | ₩33,553 | +3.18% | 5천 |
|---|
| 2025.11.06 | ₩34,896 | ₩34,896 | ₩33,239 | ₩33,239 | -4.75% | 7.2천 |
|---|
| 2025.11.05 | ₩33,413 | ₩35,083 | ₩33,413 | ₩35,044 | +4.88% | 8.3천 |
|---|
| 2025.11.04 | ₩35,604 | ₩35,651 | ₩33,876 | ₩33,876 | -4.85% | 2.1천 |
|---|
| 2025.11.03 | ₩37,461 | ₩37,461 | ₩36,045 | ₩36,087 | -3.67% | 2.4천 |
|---|
| 2025.10.31 | ₩36,633 | ₩36,836 | ₩36,058 | ₩36,392 | -0.66% | 2.3천 |
|---|
| 2025.10.30 | ₩36,405 | ₩36,405 | ₩35,599 | ₩35,599 | -2.22% | 3.5천 |
|---|
| 2025.10.29 | ₩37,782 | ₩37,782 | ₩36,673 | ₩37,132 | -1.72% | 5.6천 |
|---|
| 2025.10.28 | ₩38,757 | ₩38,837 | ₩37,862 | ₩37,862 | -2.31% | 6.4천 |
|---|
| 2025.10.27 | ₩38,797 | ₩38,865 | ₩38,490 | ₩38,719 | -0.20% | 8.1천 |
|---|
| 2025.10.24 | ₩37,421 | ₩37,578 | ₩37,421 | ₩37,578 | +0.42% | 1.3천 |
|---|
| 2025.10.23 | ₩35,643 | ₩36,365 | ₩35,577 | ₩36,116 | +1.33% | 1.8천 |
|---|
| 2025.10.22 | ₩36,218 | ₩36,218 | ₩34,321 | ₩34,973 | -3.44% | 4.8천 |
|---|
| 2025.10.21 | ₩37,661 | ₩38,011 | ₩37,140 | ₩37,160 | -1.33% | 5.5천 |
|---|
| 2025.10.20 | ₩38,182 | ₩38,800 | ₩37,969 | ₩38,035 | -0.38% | 5.1천 |
|---|
| 2025.10.17 | ₩35,751 | ₩36,490 | ₩35,751 | ₩36,490 | +2.07% | 1.1만 |
|---|
| 2025.10.16 | ₩40,226 | ₩40,226 | ₩37,409 | ₩37,409 | -7.00% | 5.4천 |
|---|
| 2025.10.15 | ₩40,868 | ₩40,868 | ₩39,665 | ₩40,145 | -1.77% | 3.6천 |
|---|
| 2025.10.14 | ₩37,648 | ₩40,667 | ₩37,047 | ₩39,899 | +5.98% | 6.2천 |
|---|
| 2025.10.13 | ₩38,409 | ₩39,057 | ₩38,002 | ₩39,057 | +1.69% | 7.3천 |
|---|
| 2025.10.10 | ₩41,001 | ₩42,150 | ₩37,588 | ₩37,594 | -8.31% | 1.5만 |
|---|