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 | ₩23,571 | ₩23,571 | ₩23,530 | ₩23,530 | -0.18% | 500 |
| 2026.10.08 | ₩23,773 | ₩23,773 | ₩23,290 | ₩23,426 | -1.46% | 400 |
| 2026.10.07 | ₩24,175 | ₩24,237 | ₩24,175 | ₩24,237 | +0.26% | 300 |
| 2026.10.06 | ₩25,369 | ₩25,369 | ₩25,136 | ₩25,136 | -0.92% | 1천 |
| 2026.10.05 | ₩25,517 | ₩25,517 | ₩25,428 | ₩25,428 | -0.35% | 500 |
| 2026.10.02 | ₩26,026 | ₩26,026 | ₩25,203 | ₩25,203 | -3.16% | 1.2천 |
| 2026.10.01 | ₩24,859 | ₩25,132 | ₩24,859 | ₩25,132 | +1.10% | 1천 |
| 2026.09.30 | ₩25,329 | ₩25,329 | ₩25,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,140 |
| -0.75% |
| 100 |
| 2026.09.29 | ₩25,839 | ₩25,927 | ₩25,550 | ₩25,550 | -1.12% | 2.1천 |
|---|
| 2026.09.28 | ₩26,080 | ₩26,107 | ₩25,690 | ₩25,690 | -1.50% | 1.8천 |
|---|
| 2026.09.25 | ₩26,187 | ₩26,402 | ₩26,120 | ₩26,379 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩26,966 | ₩26,966 | ₩26,966 | ₩26,966 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩27,314 | ₩27,422 | ₩26,850 | ₩26,850 | -1.70% | 7천 |
|---|
| 2026.09.22 | ₩27,596 | ₩27,705 | ₩27,381 | ₩27,687 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩27,542 | ₩27,542 | ₩27,207 | ₩27,461 | -0.30% | 3천 |
|---|
| 2026.09.18 | ₩25,429 | ₩26,509 | ₩25,383 | ₩26,509 | +4.25% | 1.1만 |
|---|
| 2026.09.17 | ₩24,242 | ₩24,285 | ₩23,893 | ₩24,285 | +0.18% | 1.6천 |
|---|
| 2026.09.16 | ₩23,451 | ₩23,467 | ₩23,370 | ₩23,426 | -0.10% | 1.8천 |
|---|
| 2026.09.15 | ₩23,680 | ₩23,680 | ₩23,680 | ₩23,680 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,074 | ₩25,074 | ₩24,980 | ₩24,980 | -0.37% | 1.6천 |
|---|
| 2026.09.11 | ₩25,020 | ₩25,061 | ₩24,735 | ₩24,735 | -1.14% | 600 |
|---|
| 2026.09.10 | ₩24,430 | ₩24,430 | ₩24,178 | ₩24,178 | -1.03% | 900 |
|---|
| 2026.09.09 | ₩25,383 | ₩25,383 | ₩24,736 | ₩24,736 | -2.55% | 600 |
|---|
| 2026.09.08 | ₩24,980 | ₩25,369 | ₩24,980 | ₩25,217 | +0.95% | 600 |
|---|
| 2026.09.04 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩24,095 | ₩25,797 | ₩24,095 | ₩25,797 | +7.07% | 1.2천 |
|---|
| 2026.09.02 | ₩23,330 | ₩23,578 | ₩23,330 | ₩23,578 | +1.06% | 600 |
|---|
| 2026.09.01 | ₩23,786 | ₩23,786 | ₩23,290 | ₩23,378 | -1.71% | 1천 |
|---|
| 2026.08.31 | ₩23,947 | ₩24,362 | ₩23,638 | ₩24,362 | +1.73% | 1.2천 |
|---|
| 2026.08.28 | ₩23,920 | ₩23,920 | ₩23,786 | ₩23,887 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩25,761 | ₩25,761 | ₩25,467 | ₩25,467 | -1.14% | 400 |
|---|
| 2026.08.26 | ₩24,309 | ₩24,455 | ₩24,309 | ₩24,455 | +0.60% | 200 |
|---|
| 2026.08.25 | ₩24,940 | ₩25,154 | ₩24,940 | ₩25,059 | +0.48% | 1천 |
|---|
| 2026.08.24 | ₩24,282 | ₩24,282 | ₩24,084 | ₩24,084 | -0.82% | 900 |
|---|
| 2026.08.21 | ₩24,028 | ₩24,028 | ₩24,005 | ₩24,005 | -0.09% | 400 |
|---|
| 2026.08.20 | ₩22,834 | ₩23,092 | ₩22,834 | ₩23,092 | +1.13% | 400 |
|---|
| 2026.08.19 | ₩21,845 | ₩21,845 | ₩21,845 | ₩21,845 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩20,902 | ₩20,902 | ₩20,513 | ₩20,531 | -1.77% | 2.4천 |
|---|
| 2026.08.17 | ₩21,116 | ₩21,222 | ₩21,116 | ₩21,222 | +0.50% | 400 |
|---|
| 2026.08.14 | ₩20,954 | ₩20,954 | ₩20,954 | ₩20,954 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩21,043 | ₩21,043 | ₩21,043 | ₩21,043 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩20,912 | ₩20,912 | ₩20,912 | ₩20,912 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩20,714 | ₩20,714 | ₩20,704 | ₩20,704 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩20,888 | ₩20,888 | ₩20,723 | ₩20,723 | -0.79% | 300 |
|---|
| 2026.08.07 | ₩21,130 | ₩21,130 | ₩21,119 | ₩21,119 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩21,022 | ₩21,036 | ₩20,827 | ₩20,827 | -0.93% | 1.9천 |
|---|
| 2026.08.05 | ₩21,277 | ₩21,277 | ₩21,159 | ₩21,159 | -0.55% | 1.2천 |
|---|
| 2026.08.04 | ₩21,432 | ₩21,432 | ₩21,398 | ₩21,398 | -0.16% | 1.3천 |
|---|
| 2026.08.03 | ₩20,338 | ₩21,119 | ₩20,338 | ₩21,119 | +3.84% | 1.5천 |
|---|
| 2026.07.31 | ₩20,539 | ₩20,727 | ₩20,539 | ₩20,593 | +0.26% | 1.1천 |
|---|
| 2026.07.30 | ₩21,076 | ₩21,277 | ₩21,076 | ₩21,277 | +0.95% | 600 |
|---|
| 2026.07.29 | ₩19,615 | ₩19,615 | ₩19,615 | ₩19,615 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩20,808 | ₩20,808 | ₩20,731 | ₩20,731 | -0.37% | 1.3만 |
|---|
| 2026.07.27 | ₩21,103 | ₩21,305 | ₩21,103 | ₩21,305 | +0.96% | 600 |
|---|
| 2026.07.24 | ₩21,492 | ₩21,515 | ₩21,088 | ₩21,088 | -1.88% | 1.2천 |
|---|
| 2026.07.23 | ₩22,122 | ₩22,122 | ₩21,882 | ₩21,882 | -1.09% | 600 |
|---|
| 2026.07.22 | ₩22,431 | ₩22,599 | ₩22,230 | ₩22,241 | -0.85% | 900 |
|---|
| 2026.07.21 | ₩22,290 | ₩22,619 | ₩22,290 | ₩22,491 | +0.90% | 2천 |
|---|
| 2026.07.20 | ₩20,875 | ₩21,720 | ₩20,875 | ₩21,499 | +2.99% | 1.5천 |
|---|
| 2026.07.17 | ₩20,491 | ₩20,491 | ₩20,491 | ₩20,491 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩21,385 | ₩21,385 | ₩20,863 | ₩20,863 | -2.44% | 1.1천 |
|---|
| 2026.07.15 | ₩21,801 | ₩21,801 | ₩21,787 | ₩21,799 | -0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩21,572 | ₩21,593 | ₩21,505 | ₩21,593 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩21,250 | ₩21,250 | ₩20,848 | ₩20,979 | -1.28% | 4.8천 |
|---|
| 2026.07.10 | ₩22,257 | ₩22,257 | ₩21,709 | ₩21,709 | -2.46% | 2.2천 |
|---|
| 2026.07.09 | ₩21,733 | ₩21,988 | ₩21,733 | ₩21,803 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩21,291 | ₩21,530 | ₩21,103 | ₩21,530 | +1.12% | 1천 |
|---|
| 2026.07.07 | ₩22,029 | ₩22,029 | ₩21,432 | ₩21,442 | -2.66% | 1.5천 |
|---|
| 2026.07.06 | ₩22,351 | ₩22,673 | ₩22,069 | ₩22,430 | +0.35% | 7.2천 |
|---|
| 2026.07.02 | ₩22,807 | ₩22,807 | ₩21,479 | ₩21,546 | -5.53% | 7천 |
|---|
| 2026.07.01 | ₩21,613 | ₩22,203 | ₩21,613 | ₩21,976 | +1.68% | 2.5천 |
|---|
| 2026.06.30 | ₩21,787 | ₩21,881 | ₩21,572 | ₩21,818 | +0.14% | 4.8천 |
|---|
| 2026.06.29 | ₩22,270 | ₩22,458 | ₩22,270 | ₩22,450 | +0.81% | 600 |
|---|
| 2026.06.26 | ₩22,122 | ₩22,453 | ₩22,122 | ₩22,453 | +1.49% | 800 |
|---|
| 2026.06.25 | ₩22,176 | ₩22,176 | ₩21,894 | ₩21,971 | -0.93% | 800 |
|---|
| 2026.06.24 | ₩22,391 | ₩22,564 | ₩22,391 | ₩22,564 | +0.77% | 300 |
|---|
| 2026.06.23 | ₩24,011 | ₩24,054 | ₩23,793 | ₩23,793 | -0.91% | 1.3천 |
|---|
| 2026.06.22 | ₩25,530 | ₩25,704 | ₩24,521 | ₩24,521 | -3.95% | 1.5천 |
|---|
| 2026.06.18 | ₩24,819 | ₩24,832 | ₩24,309 | ₩24,536 | -1.14% | 2.9천 |
|---|
| 2026.06.17 | ₩25,222 | ₩25,222 | ₩24,484 | ₩24,484 | -2.93% | 3.7천 |
|---|
| 2026.06.16 | ₩24,564 | ₩24,819 | ₩24,564 | ₩24,629 | +0.26% | 500 |
|---|
| 2026.06.15 | ₩22,740 | ₩24,752 | ₩22,740 | ₩24,744 | +8.81% | 1.3천 |
|---|
| 2026.06.12 | ₩23,343 | ₩24,095 | ₩23,343 | ₩23,542 | +0.85% | 2.3천 |
|---|
| 2026.06.11 | ₩22,444 | ₩23,296 | ₩22,444 | ₩23,296 | +3.80% | 4.5천 |
|---|
| 2026.06.10 | ₩22,840 | ₩23,102 | ₩22,368 | ₩22,368 | -2.07% | 1.7만 |
|---|
| 2026.06.09 | ₩23,773 | ₩23,853 | ₩22,471 | ₩22,995 | -3.27% | 7만 |
|---|
| 2026.06.08 | ₩23,236 | ₩23,625 | ₩23,155 | ₩23,586 | +1.51% | 1.2천 |
|---|
| 2026.06.05 | ₩22,793 | ₩22,793 | ₩22,391 | ₩22,506 | -1.26% | 2.7천 |
|---|
| 2026.06.04 | ₩24,041 | ₩24,604 | ₩24,041 | ₩24,455 | +1.72% | 6.1천 |
|---|
| 2026.06.03 | ₩25,181 | ₩25,181 | ₩24,596 | ₩24,596 | -2.32% | 3.3천 |
|---|
| 2026.06.02 | ₩25,597 | ₩25,825 | ₩25,295 | ₩25,295 | -1.18% | 5천 |
|---|
| 2026.06.01 | ₩25,175 | ₩26,241 | ₩25,175 | ₩26,002 | +3.29% | 5.3천 |
|---|
| 2026.05.29 | ₩25,490 | ₩25,986 | ₩25,154 | ₩25,904 | +1.63% | 1.7천 |
|---|
| 2026.05.28 | ₩24,933 | ₩25,770 | ₩24,933 | ₩25,770 | +3.36% | 1.4천 |
|---|
| 2026.05.27 | ₩25,047 | ₩25,491 | ₩24,765 | ₩25,491 | +1.77% | 1.5천 |
|---|
| 2026.05.26 | ₩25,691 | ₩25,946 | ₩25,262 | ₩25,282 | -1.59% | 3.7천 |
|---|
| 2026.05.22 | ₩25,584 | ₩25,584 | ₩25,244 | ₩25,244 | -1.33% | 1.3천 |
|---|
| 2026.05.21 | ₩24,631 | ₩25,342 | ₩24,631 | ₩25,342 | +2.89% | 700 |
|---|
| 2026.05.20 | ₩24,175 | ₩24,859 | ₩24,175 | ₩24,670 | +2.05% | 1천 |
|---|
| 2026.05.19 | ₩23,806 | ₩24,229 | ₩23,806 | ₩24,119 | +1.31% | 5.9천 |
|---|
| 2026.05.18 | ₩24,068 | ₩24,348 | ₩23,826 | ₩24,348 | +1.16% | 1.9천 |
|---|
| 2026.05.15 | ₩25,503 | ₩25,503 | ₩24,926 | ₩25,039 | -1.82% | 1.9천 |
|---|
| 2026.05.14 | ₩25,839 | ₩26,885 | ₩25,839 | ₩26,464 | +2.42% | 1천 |
|---|
| 2026.05.13 | ₩25,517 | ₩26,094 | ₩25,517 | ₩25,911 | +1.55% | 1.1만 |
|---|
| 2026.05.12 | ₩25,691 | ₩25,860 | ₩25,087 | ₩25,860 | +0.66% | 4.8천 |
|---|
| 2026.05.11 | ₩26,241 | ₩26,523 | ₩26,241 | ₩26,468 | +0.86% | 1.5천 |
|---|
| 2026.05.08 | ₩25,315 | ₩25,745 | ₩25,208 | ₩25,745 | +1.70% | 3.5천 |
|---|
| 2026.05.07 | ₩25,852 | ₩25,852 | ₩25,128 | ₩25,435 | -1.61% | 7.6천 |
|---|
| 2026.05.06 | ₩25,865 | ₩26,359 | ₩25,651 | ₩26,359 | +1.91% | 3.8천 |
|---|
| 2026.05.05 | ₩25,007 | ₩25,291 | ₩24,993 | ₩25,291 | +1.14% | 1.7천 |
|---|
| 2026.05.04 | ₩24,376 | ₩24,537 | ₩24,376 | ₩24,481 | +0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩24,028 | ₩24,028 | ₩23,799 | ₩23,993 | -0.15% | 9.7천 |
|---|
| 2026.04.30 | ₩22,780 | ₩23,270 | ₩22,780 | ₩23,270 | +2.15% | 1.2천 |
|---|
| 2026.04.29 | ₩22,408 | ₩22,408 | ₩22,408 | ₩22,408 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩22,807 | ₩22,880 | ₩22,807 | ₩22,880 | +0.32% | 700 |
|---|
| 2026.04.27 | ₩23,773 | ₩23,773 | ₩23,357 | ₩23,491 | -1.19% | 3.9천 |
|---|
| 2026.04.24 | ₩24,121 | ₩24,121 | ₩23,747 | ₩23,814 | -1.27% | 700 |
|---|
| 2026.04.23 | ₩24,068 | ₩24,403 | ₩23,759 | ₩23,840 | -0.95% | 3.1천 |
|---|
| 2026.04.22 | ₩24,014 | ₩24,404 | ₩24,014 | ₩24,404 | +1.63% | 2천 |
|---|
| 2026.04.21 | ₩23,947 | ₩23,947 | ₩23,134 | ₩23,134 | -3.39% | 500 |
|---|
| 2026.04.20 | ₩23,571 | ₩23,853 | ₩23,102 | ₩23,848 | +1.17% | 7.2천 |
|---|
| 2026.04.17 | ₩23,330 | ₩23,987 | ₩23,330 | ₩23,979 | +2.78% | 6.1천 |
|---|
| 2026.04.16 | ₩22,646 | ₩22,714 | ₩22,190 | ₩22,714 | +0.30% | 2.2천 |
|---|
| 2026.04.15 | ₩22,270 | ₩22,701 | ₩22,270 | ₩22,701 | +1.93% | 3.2천 |
|---|
| 2026.04.14 | ₩21,854 | ₩22,297 | ₩21,854 | ₩22,234 | +1.74% | 7.4천 |
|---|
| 2026.04.13 | ₩20,070 | ₩21,292 | ₩20,070 | ₩21,292 | +6.09% | 6.8천 |
|---|
| 2026.04.10 | ₩20,687 | ₩20,687 | ₩20,596 | ₩20,596 | -0.44% | 600 |
|---|
| 2026.04.09 | ₩20,137 | ₩20,633 | ₩20,124 | ₩20,358 | +1.10% | 1.9천 |
|---|
| 2026.04.08 | ₩20,298 | ₩20,509 | ₩20,070 | ₩20,231 | -0.33% | 3.3천 |
|---|
| 2026.04.07 | ₩18,956 | ₩19,198 | ₩17,843 | ₩18,806 | -0.79% | 1.9천 |
|---|
| 2026.04.06 | ₩19,386 | ₩19,627 | ₩19,332 | ₩19,343 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩18,326 | ₩19,147 | ₩18,326 | ₩19,147 | +4.48% | 900 |
|---|
| 2026.04.01 | ₩19,466 | ₩19,466 | ₩19,092 | ₩19,092 | -1.92% | 2.7천 |
|---|
| 2026.03.31 | ₩18,581 | ₩19,172 | ₩18,447 | ₩19,172 | +3.18% | 4.4천 |
|---|
| 2026.03.30 | ₩18,634 | ₩18,634 | ₩17,964 | ₩18,044 | -3.17% | 2.1천 |
|---|
| 2026.03.27 | ₩19,345 | ₩19,345 | ₩18,581 | ₩18,684 | -3.42% | 2.7천 |
|---|
| 2026.03.26 | ₩20,378 | ₩20,378 | ₩19,661 | ₩19,661 | -3.52% | 500 |
|---|
| 2026.03.25 | ₩20,674 | ₩20,763 | ₩20,674 | ₩20,763 | +0.43% | 600 |
|---|
| 2026.03.24 | ₩20,674 | ₩20,674 | ₩20,124 | ₩20,267 | -1.97% | 1.6천 |
|---|
| 2026.03.23 | ₩21,009 | ₩21,009 | ₩20,781 | ₩20,840 | -0.80% | 4.2천 |
|---|
| 2026.03.20 | ₩20,674 | ₩20,674 | ₩20,349 | ₩20,349 | -1.57% | 700 |
|---|
| 2026.03.19 | ₩20,291 | ₩20,959 | ₩20,291 | ₩20,959 | +3.29% | 1천 |
|---|
| 2026.03.18 | ₩21,068 | ₩21,068 | ₩21,068 | ₩21,068 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩22,002 | ₩22,045 | ₩21,801 | ₩22,045 | +0.20% | 1.2천 |
|---|
| 2026.03.16 | ₩21,921 | ₩21,983 | ₩21,921 | ₩21,983 | +0.28% | 600 |
|---|
| 2026.03.13 | ₩21,988 | ₩22,076 | ₩21,154 | ₩21,154 | -3.79% | 600 |
|---|
| 2026.03.12 | ₩21,197 | ₩21,197 | ₩20,794 | ₩21,024 | -0.82% | 2천 |
|---|
| 2026.03.11 | ₩21,787 | ₩21,814 | ₩21,264 | ₩21,532 | -1.17% | 2.4천 |
|---|
| 2026.03.10 | ₩21,277 | ₩21,693 | ₩21,271 | ₩21,276 | -0.01% | 1.7천 |
|---|
| 2026.03.09 | ₩20,674 | ₩21,182 | ₩20,674 | ₩21,182 | +2.46% | 1.3천 |
|---|
| 2026.03.06 | ₩21,022 | ₩21,022 | ₩20,847 | ₩20,847 | -0.84% | 300 |
|---|
| 2026.03.05 | ₩21,666 | ₩21,979 | ₩21,666 | ₩21,979 | +1.44% | 500 |
|---|
| 2026.03.04 | ₩21,666 | ₩22,596 | ₩21,666 | ₩22,596 | +4.29% | 3.4천 |
|---|
| 2026.03.03 | ₩20,861 | ₩20,922 | ₩20,861 | ₩20,922 | +0.29% | 900 |
|---|
| 2026.03.02 | ₩20,607 | ₩21,571 | ₩20,593 | ₩21,571 | +4.68% | 2.6천 |
|---|
| 2026.02.27 | ₩20,942 | ₩20,942 | ₩20,755 | ₩20,755 | -0.89% | 300 |
|---|
| 2026.02.26 | ₩21,787 | ₩21,787 | ₩21,130 | ₩21,485 | -1.39% | 1.6천 |
|---|
| 2026.02.25 | ₩21,841 | ₩21,841 | ₩21,741 | ₩21,741 | -0.45% | 1.1천 |
|---|
| 2026.02.24 | ₩20,378 | ₩20,700 | ₩20,378 | ₩20,700 | +1.58% | 1.1천 |
|---|
| 2026.02.23 | ₩20,258 | ₩20,258 | ₩19,937 | ₩20,114 | -0.71% | 1.1천 |
|---|
| 2026.02.20 | ₩20,848 | ₩21,157 | ₩20,513 | ₩20,623 | -1.08% | 2.1천 |
|---|
| 2026.02.19 | ₩20,580 | ₩20,887 | ₩20,526 | ₩20,887 | +1.49% | 1.6천 |
|---|
| 2026.02.18 | ₩21,224 | ₩21,250 | ₩20,741 | ₩20,890 | -1.57% | 1.4천 |
|---|
| 2026.02.17 | ₩21,076 | ₩21,170 | ₩20,821 | ₩20,970 | -0.50% | 2천 |
|---|
| 2026.02.13 | ₩21,036 | ₩21,720 | ₩21,036 | ₩21,425 | +1.85% | 1.5천 |
|---|
| 2026.02.12 | ₩21,532 | ₩21,532 | ₩20,633 | ₩20,721 | -3.77% | 1.9천 |
|---|
| 2026.02.11 | ₩21,465 | ₩21,465 | ₩21,017 | ₩21,377 | -0.41% | 4.6천 |
|---|
| 2026.02.10 | ₩22,203 | ₩22,444 | ₩21,884 | ₩21,884 | -1.44% | 6천 |
|---|
| 2026.02.09 | ₩21,546 | ₩22,462 | ₩21,546 | ₩22,385 | +3.90% | 6.4천 |
|---|
| 2026.02.06 | ₩20,781 | ₩21,890 | ₩20,761 | ₩21,890 | +5.34% | 1.9천 |
|---|
| 2026.02.05 | ₩20,955 | ₩21,103 | ₩19,427 | ₩19,427 | -7.29% | 1.6만 |
|---|
| 2026.02.04 | ₩22,713 | ₩22,713 | ₩21,344 | ₩21,801 | -4.02% | 1.6만 |
|---|
| 2026.02.03 | ₩23,732 | ₩23,799 | ₩22,807 | ₩23,082 | -2.74% | 2.3천 |
|---|
| 2026.02.02 | ₩23,706 | ₩24,054 | ₩23,531 | ₩23,620 | -0.36% | 4.6천 |
|---|
| 2026.01.30 | ₩25,114 | ₩25,154 | ₩24,349 | ₩24,591 | -2.08% | 4.6만 |
|---|
| 2026.01.29 | ₩25,935 | ₩25,935 | ₩24,913 | ₩25,486 | -1.73% | 7.4만 |
|---|
| 2026.01.28 | ₩26,898 | ₩26,898 | ₩26,362 | ₩26,432 | -1.74% | 2.1천 |
|---|
| 2026.01.27 | ₩25,884 | ₩26,701 | ₩25,884 | ₩26,701 | +3.16% | 1.7천 |
|---|
| 2026.01.26 | ₩26,228 | ₩26,389 | ₩25,814 | ₩25,814 | -1.58% | 7.8천 |
|---|
| 2026.01.23 | ₩26,067 | ₩27,006 | ₩26,067 | ₩26,606 | +2.07% | 3.8천 |
|---|
| 2026.01.22 | ₩26,389 | ₩26,442 | ₩26,322 | ₩26,330 | -0.22% | 1.9천 |
|---|
| 2026.01.21 | ₩26,483 | ₩26,939 | ₩26,483 | ₩26,575 | +0.35% | 2천 |
|---|
| 2026.01.20 | ₩28,079 | ₩28,079 | ₩26,429 | ₩26,461 | -5.76% | 8.4천 |
|---|
| 2026.01.16 | ₩27,757 | ₩28,280 | ₩27,730 | ₩28,092 | +1.21% | 4.4천 |
|---|
| 2026.01.15 | ₩28,522 | ₩28,522 | ₩27,679 | ₩27,679 | -2.95% | 1.3천 |
|---|
| 2026.01.14 | ₩28,321 | ₩28,723 | ₩28,321 | ₩28,523 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩27,918 | ₩27,999 | ₩27,454 | ₩27,815 | -0.37% | 6.9천 |
|---|
| 2026.01.12 | ₩26,623 | ₩27,510 | ₩26,623 | ₩27,510 | +3.33% | 2.1천 |
|---|
| 2026.01.09 | ₩26,724 | ₩26,751 | ₩26,442 | ₩26,453 | -1.01% | 1.9천 |
|---|
| 2026.01.08 | ₩26,040 | ₩26,778 | ₩26,040 | ₩26,594 | +2.13% | 2.4천 |
|---|
| 2026.01.07 | ₩26,778 | ₩26,778 | ₩26,375 | ₩26,375 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩27,381 | ₩27,381 | ₩26,603 | ₩27,033 | -1.27% | 2.3천 |
|---|
| 2026.01.05 | ₩26,040 | ₩27,234 | ₩26,040 | ₩27,229 | +4.56% | 5.4천 |
|---|
| 2026.01.02 | ₩24,582 | ₩25,183 | ₩24,582 | ₩25,183 | +2.45% | 1.4천 |
|---|
| 2025.12.31 | ₩24,054 | ₩24,054 | ₩23,720 | ₩23,805 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩24,242 | ₩24,524 | ₩23,899 | ₩23,899 | -1.42% | 5.4천 |
|---|
| 2025.12.29 | ₩24,282 | ₩24,508 | ₩24,282 | ₩24,286 | +0.02% | 3.7천 |
|---|
| 2025.12.26 | ₩24,537 | ₩25,054 | ₩24,537 | ₩24,646 | +0.44% | 5천 |
|---|
| 2025.12.24 | ₩25,007 | ₩25,165 | ₩24,953 | ₩25,165 | +0.63% | 3.2천 |
|---|
| 2025.12.23 | ₩25,396 | ₩25,396 | ₩25,020 | ₩25,095 | -1.18% | 3.2천 |
|---|
| 2025.12.22 | ₩26,174 | ₩26,174 | ₩25,678 | ₩25,678 | -1.90% | 2.9천 |
|---|
| 2025.12.19 | ₩26,416 | ₩26,822 | ₩26,389 | ₩26,822 | +1.54% | 6.3천 |
|---|
| 2025.12.18 | ₩26,174 | ₩26,201 | ₩25,515 | ₩25,515 | -2.52% | 4천 |
|---|
| 2025.12.17 | ₩26,849 | ₩26,849 | ₩25,303 | ₩25,303 | -5.76% | 1.9천 |
|---|
| 2025.12.16 | ₩26,040 | ₩26,295 | ₩25,865 | ₩26,295 | +0.98% | 2.2천 |
|---|
| 2025.12.15 | ₩27,864 | ₩27,864 | ₩25,891 | ₩25,891 | -7.08% | 3.7천 |
|---|
| 2025.12.12 | ₩29,367 | ₩29,434 | ₩27,949 | ₩27,949 | -4.83% | 4.6천 |
|---|
| 2025.12.11 | ₩28,361 | ₩29,354 | ₩28,327 | ₩29,354 | +3.50% | 1.5천 |
|---|
| 2025.12.10 | ₩29,166 | ₩29,729 | ₩29,152 | ₩29,394 | +0.78% | 5.2천 |
|---|
| 2025.12.09 | ₩30,132 | ₩30,132 | ₩29,595 | ₩29,595 | -1.78% | 3.7천 |
|---|
| 2025.12.08 | ₩29,260 | ₩29,260 | ₩28,549 | ₩28,954 | -1.05% | 9.6천 |
|---|
| 2025.12.05 | ₩29,125 | ₩29,313 | ₩28,602 | ₩28,754 | -1.28% | 3.7천 |
|---|
| 2025.12.04 | ₩29,152 | ₩29,832 | ₩29,152 | ₩29,832 | +2.33% | 5.3천 |
|---|
| 2025.12.03 | ₩28,441 | ₩29,257 | ₩28,439 | ₩29,257 | +2.87% | 1.9천 |
|---|
| 2025.12.02 | ₩28,991 | ₩29,260 | ₩28,241 | ₩28,241 | -2.59% | 2천 |
|---|
| 2025.12.01 | ₩28,696 | ₩28,844 | ₩28,334 | ₩28,514 | -0.64% | 2.9만 |
|---|
| 2025.11.28 | ₩30,051 | ₩30,628 | ₩30,051 | ₩30,102 | +0.17% | 4.8천 |
|---|
| 2025.11.26 | ₩28,408 | ₩29,021 | ₩28,092 | ₩29,021 | +2.16% | 2.5천 |
|---|
| 2025.11.25 | ₩27,663 | ₩27,933 | ₩27,086 | ₩27,933 | +0.97% | 1.3천 |
|---|
| 2025.11.24 | ₩26,831 | ₩28,118 | ₩26,831 | ₩28,118 | +4.79% | 9.9천 |
|---|
| 2025.11.21 | ₩26,335 | ₩26,509 | ₩25,933 | ₩26,348 | +0.05% | 5천 |
|---|
| 2025.11.20 | ₩27,789 | ₩27,789 | ₩26,563 | ₩26,563 | -4.41% | 5.8천 |
|---|
| 2025.11.19 | ₩28,589 | ₩28,857 | ₩27,610 | ₩27,728 | -3.01% | 1.3천 |
|---|
| 2025.11.18 | ₩28,247 | ₩28,944 | ₩28,173 | ₩28,778 | +1.88% | 4.4천 |
|---|
| 2025.11.17 | ₩29,073 | ₩29,073 | ₩28,213 | ₩28,311 | -2.62% | 2.3천 |
|---|
| 2025.11.14 | ₩28,857 | ₩29,930 | ₩28,575 | ₩29,191 | +1.16% | 6.6천 |
|---|
| 2025.11.13 | ₩31,701 | ₩31,701 | ₩29,810 | ₩29,863 | -5.80% | 6천 |
|---|
| 2025.11.12 | ₩33,164 | ₩33,217 | ₩32,133 | ₩32,255 | -2.74% | 2.8천 |
|---|
| 2025.11.11 | ₩33,660 | ₩33,660 | ₩32,909 | ₩32,923 | -2.19% | 3.9천 |
|---|
| 2025.11.10 | ₩34,452 | ₩34,613 | ₩34,069 | ₩34,069 | -1.11% | 2.6천 |
|---|
| 2025.11.07 | ₩32,654 | ₩33,694 | ₩31,232 | ₩33,694 | +3.18% | 5천 |
|---|
| 2025.11.06 | ₩35,042 | ₩35,042 | ₩33,378 | ₩33,378 | -4.75% | 7.2천 |
|---|
| 2025.11.05 | ₩33,553 | ₩35,230 | ₩33,553 | ₩35,191 | +4.88% | 8.3천 |
|---|
| 2025.11.04 | ₩35,753 | ₩35,800 | ₩34,018 | ₩34,018 | -4.85% | 2.1천 |
|---|
| 2025.11.03 | ₩37,618 | ₩37,618 | ₩36,196 | ₩36,238 | -3.67% | 2.4천 |
|---|
| 2025.10.31 | ₩36,786 | ₩36,990 | ₩36,209 | ₩36,544 | -0.66% | 2.3천 |
|---|
| 2025.10.30 | ₩36,558 | ₩36,558 | ₩35,747 | ₩35,747 | -2.22% | 3.5천 |
|---|
| 2025.10.29 | ₩37,940 | ₩37,940 | ₩36,826 | ₩37,288 | -1.72% | 5.6천 |
|---|
| 2025.10.28 | ₩38,919 | ₩38,999 | ₩38,020 | ₩38,020 | -2.31% | 6.4천 |
|---|
| 2025.10.27 | ₩38,959 | ₩39,028 | ₩38,651 | ₩38,881 | -0.20% | 8.1천 |
|---|
| 2025.10.24 | ₩37,577 | ₩37,736 | ₩37,577 | ₩37,736 | +0.42% | 1.3천 |
|---|
| 2025.10.23 | ₩35,792 | ₩36,518 | ₩35,726 | ₩36,267 | +1.33% | 1.8천 |
|---|
| 2025.10.22 | ₩36,370 | ₩36,370 | ₩34,465 | ₩35,120 | -3.44% | 4.8천 |
|---|
| 2025.10.21 | ₩37,819 | ₩38,170 | ₩37,296 | ₩37,316 | -1.33% | 5.5천 |
|---|
| 2025.10.20 | ₩38,342 | ₩38,962 | ₩38,127 | ₩38,194 | -0.38% | 5.1천 |
|---|
| 2025.10.17 | ₩35,900 | ₩36,642 | ₩35,900 | ₩36,642 | +2.07% | 1.1만 |
|---|
| 2025.10.16 | ₩40,395 | ₩40,395 | ₩37,565 | ₩37,565 | -7.00% | 5.4천 |
|---|
| 2025.10.15 | ₩41,039 | ₩41,039 | ₩39,831 | ₩40,313 | -1.77% | 3.6천 |
|---|
| 2025.10.14 | ₩37,805 | ₩40,837 | ₩37,202 | ₩40,066 | +5.98% | 6.2천 |
|---|
| 2025.10.13 | ₩38,570 | ₩39,221 | ₩38,161 | ₩39,221 | +1.69% | 7.3천 |
|---|
| 2025.10.10 | ₩41,173 | ₩42,327 | ₩37,745 | ₩37,752 | -8.31% | 1.5만 |
|---|