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 | ₩23,467 | ₩23,467 | ₩23,425 | ₩23,425 | -0.18% | 500 |
| 2026.10.08 | ₩23,667 | ₩23,667 | ₩23,186 | ₩23,323 | -1.46% | 400 |
| 2026.10.07 | ₩24,068 | ₩24,129 | ₩24,068 | ₩24,129 | +0.26% | 300 |
| 2026.10.06 | ₩25,257 | ₩25,257 | ₩25,024 | ₩25,024 | -0.92% | 1천 |
| 2026.10.05 | ₩25,403 | ₩25,403 | ₩25,315 | ₩25,315 | -0.35% | 500 |
| 2026.10.02 | ₩25,911 | ₩25,911 | ₩25,091 | ₩25,091 | -3.16% | 1.2천 |
| 2026.10.01 | ₩24,749 | ₩25,020 | ₩24,749 | ₩25,020 | +1.10% | 1천 |
| 2026.09.30 | ₩25,217 | ₩25,217 | ₩25,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,028 |
| -0.75% |
| 100 |
| 2026.09.29 | ₩25,724 | ₩25,812 | ₩25,437 | ₩25,437 | -1.12% | 2.1천 |
|---|
| 2026.09.28 | ₩25,964 | ₩25,991 | ₩25,576 | ₩25,576 | -1.50% | 1.8천 |
|---|
| 2026.09.25 | ₩26,071 | ₩26,285 | ₩26,005 | ₩26,262 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩26,846 | ₩26,846 | ₩26,846 | ₩26,846 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩27,193 | ₩27,300 | ₩26,731 | ₩26,731 | -1.70% | 7천 |
|---|
| 2026.09.22 | ₩27,474 | ₩27,582 | ₩27,260 | ₩27,565 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩27,420 | ₩27,420 | ₩27,086 | ₩27,339 | -0.30% | 3천 |
|---|
| 2026.09.18 | ₩25,317 | ₩26,392 | ₩25,270 | ₩26,392 | +4.25% | 1.1만 |
|---|
| 2026.09.17 | ₩24,135 | ₩24,177 | ₩23,787 | ₩24,177 | +0.18% | 1.6천 |
|---|
| 2026.09.16 | ₩23,347 | ₩23,363 | ₩23,267 | ₩23,323 | -0.10% | 1.8천 |
|---|
| 2026.09.15 | ₩23,575 | ₩23,575 | ₩23,575 | ₩23,575 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,963 | ₩24,963 | ₩24,869 | ₩24,869 | -0.37% | 1.6천 |
|---|
| 2026.09.11 | ₩24,909 | ₩24,949 | ₩24,625 | ₩24,625 | -1.14% | 600 |
|---|
| 2026.09.10 | ₩24,322 | ₩24,322 | ₩24,071 | ₩24,071 | -1.03% | 900 |
|---|
| 2026.09.09 | ₩25,270 | ₩25,270 | ₩24,626 | ₩24,626 | -2.55% | 600 |
|---|
| 2026.09.08 | ₩24,869 | ₩25,257 | ₩24,869 | ₩25,106 | +0.95% | 600 |
|---|
| 2026.09.04 | ₩25,262 | ₩25,262 | ₩25,262 | ₩25,262 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩23,988 | ₩25,683 | ₩23,988 | ₩25,683 | +7.07% | 1.2천 |
|---|
| 2026.09.02 | ₩23,226 | ₩23,474 | ₩23,226 | ₩23,474 | +1.06% | 600 |
|---|
| 2026.09.01 | ₩23,681 | ₩23,681 | ₩23,186 | ₩23,275 | -1.71% | 1천 |
|---|
| 2026.08.31 | ₩23,841 | ₩24,254 | ₩23,534 | ₩24,254 | +1.73% | 1.2천 |
|---|
| 2026.08.28 | ₩23,814 | ₩23,814 | ₩23,681 | ₩23,781 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩25,647 | ₩25,647 | ₩25,354 | ₩25,354 | -1.14% | 400 |
|---|
| 2026.08.26 | ₩24,201 | ₩24,347 | ₩24,201 | ₩24,347 | +0.60% | 200 |
|---|
| 2026.08.25 | ₩24,829 | ₩25,043 | ₩24,829 | ₩24,948 | +0.48% | 1천 |
|---|
| 2026.08.24 | ₩24,175 | ₩24,175 | ₩23,977 | ₩23,977 | -0.82% | 900 |
|---|
| 2026.08.21 | ₩23,921 | ₩23,921 | ₩23,898 | ₩23,898 | -0.09% | 400 |
|---|
| 2026.08.20 | ₩22,732 | ₩22,990 | ₩22,732 | ₩22,990 | +1.13% | 400 |
|---|
| 2026.08.19 | ₩21,748 | ₩21,748 | ₩21,748 | ₩21,748 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩20,809 | ₩20,809 | ₩20,422 | ₩20,440 | -1.77% | 2.4천 |
|---|
| 2026.08.17 | ₩21,023 | ₩21,128 | ₩21,023 | ₩21,128 | +0.50% | 400 |
|---|
| 2026.08.14 | ₩20,861 | ₩20,861 | ₩20,861 | ₩20,861 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩20,949 | ₩20,949 | ₩20,949 | ₩20,949 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩20,820 | ₩20,820 | ₩20,820 | ₩20,820 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩20,622 | ₩20,622 | ₩20,613 | ₩20,613 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩20,796 | ₩20,796 | ₩20,631 | ₩20,631 | -0.79% | 300 |
|---|
| 2026.08.07 | ₩21,036 | ₩21,036 | ₩21,025 | ₩21,025 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩20,929 | ₩20,943 | ₩20,734 | ₩20,734 | -0.93% | 1.9천 |
|---|
| 2026.08.05 | ₩21,183 | ₩21,183 | ₩21,065 | ₩21,065 | -0.55% | 1.2천 |
|---|
| 2026.08.04 | ₩21,337 | ₩21,337 | ₩21,303 | ₩21,303 | -0.16% | 1.3천 |
|---|
| 2026.08.03 | ₩20,248 | ₩21,025 | ₩20,248 | ₩21,025 | +3.84% | 1.5천 |
|---|
| 2026.07.31 | ₩20,448 | ₩20,635 | ₩20,448 | ₩20,502 | +0.26% | 1.1천 |
|---|
| 2026.07.30 | ₩20,983 | ₩21,183 | ₩20,983 | ₩21,183 | +0.95% | 600 |
|---|
| 2026.07.29 | ₩19,528 | ₩19,528 | ₩19,528 | ₩19,528 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩20,715 | ₩20,715 | ₩20,639 | ₩20,639 | -0.37% | 1.3만 |
|---|
| 2026.07.27 | ₩21,009 | ₩21,211 | ₩21,009 | ₩21,211 | +0.96% | 600 |
|---|
| 2026.07.24 | ₩21,397 | ₩21,419 | ₩20,995 | ₩20,995 | -1.88% | 1.2천 |
|---|
| 2026.07.23 | ₩22,024 | ₩22,024 | ₩21,785 | ₩21,785 | -1.09% | 600 |
|---|
| 2026.07.22 | ₩22,332 | ₩22,499 | ₩22,131 | ₩22,142 | -0.85% | 900 |
|---|
| 2026.07.21 | ₩22,191 | ₩22,519 | ₩22,191 | ₩22,392 | +0.90% | 2천 |
|---|
| 2026.07.20 | ₩20,782 | ₩21,624 | ₩20,782 | ₩21,403 | +2.99% | 1.5천 |
|---|
| 2026.07.17 | ₩20,400 | ₩20,400 | ₩20,400 | ₩20,400 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩21,290 | ₩21,290 | ₩20,770 | ₩20,770 | -2.44% | 1.1천 |
|---|
| 2026.07.15 | ₩21,704 | ₩21,704 | ₩21,690 | ₩21,702 | -0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩21,477 | ₩21,497 | ₩21,410 | ₩21,497 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩21,156 | ₩21,156 | ₩20,756 | ₩20,886 | -1.28% | 4.8천 |
|---|
| 2026.07.10 | ₩22,158 | ₩22,158 | ₩21,613 | ₩21,613 | -2.46% | 2.2천 |
|---|
| 2026.07.09 | ₩21,637 | ₩21,891 | ₩21,637 | ₩21,706 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩21,196 | ₩21,434 | ₩21,009 | ₩21,434 | +1.12% | 1천 |
|---|
| 2026.07.07 | ₩21,931 | ₩21,931 | ₩21,337 | ₩21,347 | -2.66% | 1.5천 |
|---|
| 2026.07.06 | ₩22,251 | ₩22,572 | ₩21,971 | ₩22,330 | +0.35% | 7.2천 |
|---|
| 2026.07.02 | ₩22,706 | ₩22,706 | ₩21,383 | ₩21,450 | -5.53% | 7천 |
|---|
| 2026.07.01 | ₩21,517 | ₩22,105 | ₩21,517 | ₩21,879 | +1.68% | 2.5천 |
|---|
| 2026.06.30 | ₩21,690 | ₩21,784 | ₩21,477 | ₩21,721 | +0.14% | 4.8천 |
|---|
| 2026.06.29 | ₩22,171 | ₩22,358 | ₩22,171 | ₩22,350 | +0.81% | 600 |
|---|
| 2026.06.26 | ₩22,024 | ₩22,353 | ₩22,024 | ₩22,353 | +1.49% | 800 |
|---|
| 2026.06.25 | ₩22,078 | ₩22,078 | ₩21,797 | ₩21,873 | -0.93% | 800 |
|---|
| 2026.06.24 | ₩22,291 | ₩22,464 | ₩22,291 | ₩22,464 | +0.77% | 300 |
|---|
| 2026.06.23 | ₩23,905 | ₩23,948 | ₩23,687 | ₩23,687 | -0.91% | 1.3천 |
|---|
| 2026.06.22 | ₩25,417 | ₩25,590 | ₩24,412 | ₩24,412 | -3.95% | 1.5천 |
|---|
| 2026.06.18 | ₩24,709 | ₩24,722 | ₩24,201 | ₩24,427 | -1.14% | 2.9천 |
|---|
| 2026.06.17 | ₩25,110 | ₩25,110 | ₩24,375 | ₩24,375 | -2.93% | 3.7천 |
|---|
| 2026.06.16 | ₩24,455 | ₩24,709 | ₩24,455 | ₩24,519 | +0.26% | 500 |
|---|
| 2026.06.15 | ₩22,639 | ₩24,642 | ₩22,639 | ₩24,634 | +8.81% | 1.3천 |
|---|
| 2026.06.12 | ₩23,240 | ₩23,988 | ₩23,240 | ₩23,437 | +0.85% | 2.3천 |
|---|
| 2026.06.11 | ₩22,345 | ₩23,193 | ₩22,345 | ₩23,193 | +3.80% | 4.5천 |
|---|
| 2026.06.10 | ₩22,739 | ₩22,999 | ₩22,269 | ₩22,269 | -2.07% | 1.7만 |
|---|
| 2026.06.09 | ₩23,667 | ₩23,747 | ₩22,372 | ₩22,893 | -3.27% | 7만 |
|---|
| 2026.06.08 | ₩23,133 | ₩23,520 | ₩23,053 | ₩23,482 | +1.51% | 1.2천 |
|---|
| 2026.06.05 | ₩22,692 | ₩22,692 | ₩22,291 | ₩22,406 | -1.26% | 2.7천 |
|---|
| 2026.06.04 | ₩23,934 | ₩24,495 | ₩23,934 | ₩24,347 | +1.72% | 6.1천 |
|---|
| 2026.06.03 | ₩25,070 | ₩25,070 | ₩24,487 | ₩24,487 | -2.32% | 3.3천 |
|---|
| 2026.06.02 | ₩25,484 | ₩25,711 | ₩25,183 | ₩25,183 | -1.18% | 5천 |
|---|
| 2026.06.01 | ₩25,063 | ₩26,125 | ₩25,063 | ₩25,887 | +3.29% | 5.3천 |
|---|
| 2026.05.29 | ₩25,377 | ₩25,871 | ₩25,043 | ₩25,789 | +1.63% | 1.7천 |
|---|
| 2026.05.28 | ₩24,822 | ₩25,656 | ₩24,822 | ₩25,656 | +3.36% | 1.4천 |
|---|
| 2026.05.27 | ₩24,936 | ₩25,378 | ₩24,656 | ₩25,378 | +1.77% | 1.5천 |
|---|
| 2026.05.26 | ₩25,577 | ₩25,831 | ₩25,150 | ₩25,170 | -1.59% | 3.7천 |
|---|
| 2026.05.22 | ₩25,470 | ₩25,470 | ₩25,132 | ₩25,132 | -1.33% | 1.3천 |
|---|
| 2026.05.21 | ₩24,522 | ₩25,230 | ₩24,522 | ₩25,230 | +2.89% | 700 |
|---|
| 2026.05.20 | ₩24,068 | ₩24,749 | ₩24,068 | ₩24,561 | +2.05% | 1천 |
|---|
| 2026.05.19 | ₩23,701 | ₩24,121 | ₩23,701 | ₩24,012 | +1.31% | 5.9천 |
|---|
| 2026.05.18 | ₩23,961 | ₩24,240 | ₩23,721 | ₩24,240 | +1.16% | 1.9천 |
|---|
| 2026.05.15 | ₩25,390 | ₩25,390 | ₩24,816 | ₩24,928 | -1.82% | 1.9천 |
|---|
| 2026.05.14 | ₩25,724 | ₩26,766 | ₩25,724 | ₩26,346 | +2.42% | 1천 |
|---|
| 2026.05.13 | ₩25,403 | ₩25,978 | ₩25,403 | ₩25,796 | +1.55% | 1.1만 |
|---|
| 2026.05.12 | ₩25,577 | ₩25,745 | ₩24,976 | ₩25,745 | +0.66% | 4.8천 |
|---|
| 2026.05.11 | ₩26,125 | ₩26,405 | ₩26,125 | ₩26,350 | +0.86% | 1.5천 |
|---|
| 2026.05.08 | ₩25,203 | ₩25,631 | ₩25,096 | ₩25,631 | +1.70% | 3.5천 |
|---|
| 2026.05.07 | ₩25,737 | ₩25,737 | ₩25,016 | ₩25,322 | -1.61% | 7.6천 |
|---|
| 2026.05.06 | ₩25,751 | ₩26,242 | ₩25,537 | ₩26,242 | +1.91% | 3.8천 |
|---|
| 2026.05.05 | ₩24,896 | ₩25,179 | ₩24,883 | ₩25,179 | +1.14% | 1.7천 |
|---|
| 2026.05.04 | ₩24,268 | ₩24,428 | ₩24,268 | ₩24,372 | +0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩23,921 | ₩23,921 | ₩23,694 | ₩23,886 | -0.15% | 9.7천 |
|---|
| 2026.04.30 | ₩22,679 | ₩23,166 | ₩22,679 | ₩23,166 | +2.15% | 1.2천 |
|---|
| 2026.04.29 | ₩22,309 | ₩22,309 | ₩22,309 | ₩22,309 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩22,706 | ₩22,779 | ₩22,706 | ₩22,779 | +0.32% | 700 |
|---|
| 2026.04.27 | ₩23,667 | ₩23,667 | ₩23,253 | ₩23,387 | -1.19% | 3.9천 |
|---|
| 2026.04.24 | ₩24,014 | ₩24,014 | ₩23,642 | ₩23,709 | -1.27% | 700 |
|---|
| 2026.04.23 | ₩23,961 | ₩24,295 | ₩23,654 | ₩23,734 | -0.95% | 3.1천 |
|---|
| 2026.04.22 | ₩23,908 | ₩24,296 | ₩23,908 | ₩24,296 | +1.63% | 2천 |
|---|
| 2026.04.21 | ₩23,841 | ₩23,841 | ₩23,031 | ₩23,031 | -3.39% | 500 |
|---|
| 2026.04.20 | ₩23,467 | ₩23,747 | ₩22,999 | ₩23,742 | +1.17% | 7.2천 |
|---|
| 2026.04.17 | ₩23,226 | ₩23,881 | ₩23,226 | ₩23,873 | +2.78% | 6.1천 |
|---|
| 2026.04.16 | ₩22,545 | ₩22,613 | ₩22,091 | ₩22,613 | +0.30% | 2.2천 |
|---|
| 2026.04.15 | ₩22,171 | ₩22,600 | ₩22,171 | ₩22,600 | +1.93% | 3.2천 |
|---|
| 2026.04.14 | ₩21,757 | ₩22,198 | ₩21,757 | ₩22,135 | +1.74% | 7.4천 |
|---|
| 2026.04.13 | ₩19,981 | ₩21,198 | ₩19,981 | ₩21,198 | +6.09% | 6.8천 |
|---|
| 2026.04.10 | ₩20,595 | ₩20,595 | ₩20,504 | ₩20,504 | -0.44% | 600 |
|---|
| 2026.04.09 | ₩20,048 | ₩20,542 | ₩20,034 | ₩20,268 | +1.10% | 1.9천 |
|---|
| 2026.04.08 | ₩20,208 | ₩20,418 | ₩19,981 | ₩20,141 | -0.33% | 3.3천 |
|---|
| 2026.04.07 | ₩18,872 | ₩19,113 | ₩17,764 | ₩18,723 | -0.79% | 1.9천 |
|---|
| 2026.04.06 | ₩19,300 | ₩19,540 | ₩19,246 | ₩19,257 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩18,245 | ₩19,062 | ₩18,245 | ₩19,062 | +4.48% | 900 |
|---|
| 2026.04.01 | ₩19,380 | ₩19,380 | ₩19,007 | ₩19,007 | -1.92% | 2.7천 |
|---|
| 2026.03.31 | ₩18,498 | ₩19,087 | ₩18,365 | ₩19,087 | +3.18% | 4.4천 |
|---|
| 2026.03.30 | ₩18,552 | ₩18,552 | ₩17,884 | ₩17,964 | -3.17% | 2.1천 |
|---|
| 2026.03.27 | ₩19,260 | ₩19,260 | ₩18,498 | ₩18,601 | -3.42% | 2.7천 |
|---|
| 2026.03.26 | ₩20,288 | ₩20,288 | ₩19,574 | ₩19,574 | -3.52% | 500 |
|---|
| 2026.03.25 | ₩20,582 | ₩20,671 | ₩20,582 | ₩20,671 | +0.43% | 600 |
|---|
| 2026.03.24 | ₩20,582 | ₩20,582 | ₩20,034 | ₩20,177 | -1.97% | 1.6천 |
|---|
| 2026.03.23 | ₩20,916 | ₩20,916 | ₩20,689 | ₩20,748 | -0.80% | 4.2천 |
|---|
| 2026.03.20 | ₩20,582 | ₩20,582 | ₩20,259 | ₩20,259 | -1.57% | 700 |
|---|
| 2026.03.19 | ₩20,201 | ₩20,866 | ₩20,201 | ₩20,866 | +3.29% | 1천 |
|---|
| 2026.03.18 | ₩20,975 | ₩20,975 | ₩20,975 | ₩20,975 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩21,904 | ₩21,947 | ₩21,704 | ₩21,947 | +0.20% | 1.2천 |
|---|
| 2026.03.16 | ₩21,824 | ₩21,885 | ₩21,824 | ₩21,885 | +0.28% | 600 |
|---|
| 2026.03.13 | ₩21,891 | ₩21,978 | ₩21,060 | ₩21,060 | -3.79% | 600 |
|---|
| 2026.03.12 | ₩21,103 | ₩21,103 | ₩20,702 | ₩20,931 | -0.82% | 2천 |
|---|
| 2026.03.11 | ₩21,690 | ₩21,717 | ₩21,170 | ₩21,437 | -1.17% | 2.4천 |
|---|
| 2026.03.10 | ₩21,183 | ₩21,597 | ₩21,176 | ₩21,182 | -0.01% | 1.7천 |
|---|
| 2026.03.09 | ₩20,582 | ₩21,088 | ₩20,582 | ₩21,088 | +2.46% | 1.3천 |
|---|
| 2026.03.06 | ₩20,929 | ₩20,929 | ₩20,754 | ₩20,754 | -0.84% | 300 |
|---|
| 2026.03.05 | ₩21,570 | ₩21,881 | ₩21,570 | ₩21,881 | +1.44% | 500 |
|---|
| 2026.03.04 | ₩21,570 | ₩22,496 | ₩21,570 | ₩22,496 | +4.29% | 3.4천 |
|---|
| 2026.03.03 | ₩20,769 | ₩20,829 | ₩20,769 | ₩20,829 | +0.29% | 900 |
|---|
| 2026.03.02 | ₩20,515 | ₩21,475 | ₩20,502 | ₩21,475 | +4.68% | 2.6천 |
|---|
| 2026.02.27 | ₩20,849 | ₩20,849 | ₩20,663 | ₩20,663 | -0.89% | 300 |
|---|
| 2026.02.26 | ₩21,690 | ₩21,690 | ₩21,036 | ₩21,390 | -1.39% | 1.6천 |
|---|
| 2026.02.25 | ₩21,744 | ₩21,744 | ₩21,645 | ₩21,645 | -0.45% | 1.1천 |
|---|
| 2026.02.24 | ₩20,288 | ₩20,609 | ₩20,288 | ₩20,609 | +1.58% | 1.1천 |
|---|
| 2026.02.23 | ₩20,168 | ₩20,168 | ₩19,849 | ₩20,025 | -0.71% | 1.1천 |
|---|
| 2026.02.20 | ₩20,756 | ₩21,063 | ₩20,422 | ₩20,531 | -1.08% | 2.1천 |
|---|
| 2026.02.19 | ₩20,488 | ₩20,794 | ₩20,435 | ₩20,794 | +1.49% | 1.6천 |
|---|
| 2026.02.18 | ₩21,130 | ₩21,156 | ₩20,649 | ₩20,797 | -1.57% | 1.4천 |
|---|
| 2026.02.17 | ₩20,983 | ₩21,076 | ₩20,729 | ₩20,877 | -0.50% | 2천 |
|---|
| 2026.02.13 | ₩20,943 | ₩21,624 | ₩20,943 | ₩21,330 | +1.85% | 1.5천 |
|---|
| 2026.02.12 | ₩21,437 | ₩21,437 | ₩20,542 | ₩20,629 | -3.77% | 1.9천 |
|---|
| 2026.02.11 | ₩21,370 | ₩21,370 | ₩20,924 | ₩21,282 | -0.41% | 4.6천 |
|---|
| 2026.02.10 | ₩22,105 | ₩22,345 | ₩21,787 | ₩21,787 | -1.44% | 6천 |
|---|
| 2026.02.09 | ₩21,450 | ₩22,362 | ₩21,450 | ₩22,286 | +3.90% | 6.4천 |
|---|
| 2026.02.06 | ₩20,689 | ₩21,793 | ₩20,669 | ₩21,793 | +5.34% | 1.9천 |
|---|
| 2026.02.05 | ₩20,862 | ₩21,009 | ₩19,341 | ₩19,341 | -7.29% | 1.6만 |
|---|
| 2026.02.04 | ₩22,612 | ₩22,612 | ₩21,250 | ₩21,704 | -4.02% | 1.6만 |
|---|
| 2026.02.03 | ₩23,627 | ₩23,694 | ₩22,706 | ₩22,979 | -2.74% | 2.3천 |
|---|
| 2026.02.02 | ₩23,600 | ₩23,948 | ₩23,427 | ₩23,515 | -0.36% | 4.6천 |
|---|
| 2026.01.30 | ₩25,003 | ₩25,043 | ₩24,242 | ₩24,482 | -2.08% | 4.6만 |
|---|
| 2026.01.29 | ₩25,820 | ₩25,820 | ₩24,802 | ₩25,373 | -1.73% | 7.4만 |
|---|
| 2026.01.28 | ₩26,779 | ₩26,779 | ₩26,245 | ₩26,314 | -1.74% | 2.1천 |
|---|
| 2026.01.27 | ₩25,769 | ₩26,583 | ₩25,769 | ₩26,583 | +3.16% | 1.7천 |
|---|
| 2026.01.26 | ₩26,111 | ₩26,272 | ₩25,700 | ₩25,700 | -1.58% | 7.8천 |
|---|
| 2026.01.23 | ₩25,951 | ₩26,886 | ₩25,951 | ₩26,488 | +2.07% | 3.8천 |
|---|
| 2026.01.22 | ₩26,272 | ₩26,325 | ₩26,205 | ₩26,213 | -0.22% | 1.9천 |
|---|
| 2026.01.21 | ₩26,365 | ₩26,819 | ₩26,365 | ₩26,457 | +0.35% | 2천 |
|---|
| 2026.01.20 | ₩27,955 | ₩27,955 | ₩26,312 | ₩26,344 | -5.76% | 8.4천 |
|---|
| 2026.01.16 | ₩27,634 | ₩28,155 | ₩27,607 | ₩27,968 | +1.21% | 4.4천 |
|---|
| 2026.01.15 | ₩28,395 | ₩28,395 | ₩27,557 | ₩27,557 | -2.95% | 1.3천 |
|---|
| 2026.01.14 | ₩28,195 | ₩28,596 | ₩28,195 | ₩28,397 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩27,794 | ₩27,874 | ₩27,332 | ₩27,691 | -0.37% | 6.9천 |
|---|
| 2026.01.12 | ₩26,505 | ₩27,388 | ₩26,505 | ₩27,388 | +3.33% | 2.1천 |
|---|
| 2026.01.09 | ₩26,606 | ₩26,632 | ₩26,325 | ₩26,336 | -1.01% | 1.9천 |
|---|
| 2026.01.08 | ₩25,924 | ₩26,659 | ₩25,924 | ₩26,476 | +2.13% | 2.4천 |
|---|
| 2026.01.07 | ₩26,659 | ₩26,659 | ₩26,258 | ₩26,258 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩27,260 | ₩27,260 | ₩26,485 | ₩26,913 | -1.27% | 2.3천 |
|---|
| 2026.01.05 | ₩25,924 | ₩27,113 | ₩25,924 | ₩27,108 | +4.56% | 5.4천 |
|---|
| 2026.01.02 | ₩24,473 | ₩25,071 | ₩24,473 | ₩25,071 | +2.45% | 1.4천 |
|---|
| 2025.12.31 | ₩23,948 | ₩23,948 | ₩23,615 | ₩23,699 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩24,135 | ₩24,415 | ₩23,793 | ₩23,793 | -1.42% | 5.4천 |
|---|
| 2025.12.29 | ₩24,175 | ₩24,399 | ₩24,175 | ₩24,179 | +0.02% | 3.7천 |
|---|
| 2025.12.26 | ₩24,428 | ₩24,943 | ₩24,428 | ₩24,537 | +0.44% | 5천 |
|---|
| 2025.12.24 | ₩24,896 | ₩25,054 | ₩24,843 | ₩25,054 | +0.63% | 3.2천 |
|---|
| 2025.12.23 | ₩25,283 | ₩25,283 | ₩24,909 | ₩24,984 | -1.18% | 3.2천 |
|---|
| 2025.12.22 | ₩26,058 | ₩26,058 | ₩25,564 | ₩25,564 | -1.90% | 2.9천 |
|---|
| 2025.12.19 | ₩26,298 | ₩26,703 | ₩26,272 | ₩26,703 | +1.54% | 6.3천 |
|---|
| 2025.12.18 | ₩26,058 | ₩26,085 | ₩25,402 | ₩25,402 | -2.52% | 4천 |
|---|
| 2025.12.17 | ₩26,730 | ₩26,730 | ₩25,191 | ₩25,191 | -5.76% | 1.9천 |
|---|
| 2025.12.16 | ₩25,924 | ₩26,178 | ₩25,751 | ₩26,178 | +0.98% | 2.2천 |
|---|
| 2025.12.15 | ₩27,741 | ₩27,741 | ₩25,776 | ₩25,776 | -7.08% | 3.7천 |
|---|
| 2025.12.12 | ₩29,237 | ₩29,304 | ₩27,825 | ₩27,825 | -4.83% | 4.6천 |
|---|
| 2025.12.11 | ₩28,235 | ₩29,223 | ₩28,202 | ₩29,223 | +3.50% | 1.5천 |
|---|
| 2025.12.10 | ₩29,036 | ₩29,597 | ₩29,023 | ₩29,263 | +0.78% | 5.2천 |
|---|
| 2025.12.09 | ₩29,998 | ₩29,998 | ₩29,464 | ₩29,464 | -1.78% | 3.7천 |
|---|
| 2025.12.08 | ₩29,130 | ₩29,130 | ₩28,422 | ₩28,825 | -1.05% | 9.6천 |
|---|
| 2025.12.05 | ₩28,996 | ₩29,183 | ₩28,475 | ₩28,626 | -1.28% | 3.7천 |
|---|
| 2025.12.04 | ₩29,023 | ₩29,700 | ₩29,023 | ₩29,700 | +2.33% | 5.3천 |
|---|
| 2025.12.03 | ₩28,315 | ₩29,127 | ₩28,312 | ₩29,127 | +2.87% | 1.9천 |
|---|
| 2025.12.02 | ₩28,863 | ₩29,130 | ₩28,116 | ₩28,116 | -2.59% | 2천 |
|---|
| 2025.12.01 | ₩28,569 | ₩28,716 | ₩28,208 | ₩28,387 | -0.64% | 2.9만 |
|---|
| 2025.11.28 | ₩29,918 | ₩30,492 | ₩29,918 | ₩29,969 | +0.17% | 4.8천 |
|---|
| 2025.11.26 | ₩28,282 | ₩28,892 | ₩27,968 | ₩28,892 | +2.16% | 2.5천 |
|---|
| 2025.11.25 | ₩27,540 | ₩27,809 | ₩26,966 | ₩27,809 | +0.97% | 1.3천 |
|---|
| 2025.11.24 | ₩26,712 | ₩27,993 | ₩26,712 | ₩27,993 | +4.79% | 9.9천 |
|---|
| 2025.11.21 | ₩26,218 | ₩26,392 | ₩25,818 | ₩26,232 | +0.05% | 5천 |
|---|
| 2025.11.20 | ₩27,666 | ₩27,666 | ₩26,445 | ₩26,445 | -4.41% | 5.8천 |
|---|
| 2025.11.19 | ₩28,462 | ₩28,729 | ₩27,487 | ₩27,605 | -3.01% | 1.3천 |
|---|
| 2025.11.18 | ₩28,121 | ₩28,816 | ₩28,048 | ₩28,650 | +1.88% | 4.4천 |
|---|
| 2025.11.17 | ₩28,944 | ₩28,944 | ₩28,088 | ₩28,186 | -2.62% | 2.3천 |
|---|
| 2025.11.14 | ₩28,729 | ₩29,798 | ₩28,449 | ₩29,062 | +1.16% | 6.6천 |
|---|
| 2025.11.13 | ₩31,561 | ₩31,561 | ₩29,677 | ₩29,731 | -5.80% | 6천 |
|---|
| 2025.11.12 | ₩33,017 | ₩33,070 | ₩31,991 | ₩32,112 | -2.74% | 2.8천 |
|---|
| 2025.11.11 | ₩33,511 | ₩33,511 | ₩32,763 | ₩32,777 | -2.19% | 3.9천 |
|---|
| 2025.11.10 | ₩34,299 | ₩34,459 | ₩33,918 | ₩33,918 | -1.11% | 2.6천 |
|---|
| 2025.11.07 | ₩32,509 | ₩33,544 | ₩31,093 | ₩33,544 | +3.18% | 5천 |
|---|
| 2025.11.06 | ₩34,886 | ₩34,886 | ₩33,230 | ₩33,230 | -4.75% | 7.2천 |
|---|
| 2025.11.05 | ₩33,404 | ₩35,073 | ₩33,404 | ₩35,035 | +4.88% | 8.3천 |
|---|
| 2025.11.04 | ₩35,594 | ₩35,641 | ₩33,867 | ₩33,867 | -4.85% | 2.1천 |
|---|
| 2025.11.03 | ₩37,451 | ₩37,451 | ₩36,035 | ₩36,078 | -3.67% | 2.4천 |
|---|
| 2025.10.31 | ₩36,623 | ₩36,826 | ₩36,048 | ₩36,382 | -0.66% | 2.3천 |
|---|
| 2025.10.30 | ₩36,396 | ₩36,396 | ₩35,589 | ₩35,589 | -2.22% | 3.5천 |
|---|
| 2025.10.29 | ₩37,771 | ₩37,771 | ₩36,663 | ₩37,122 | -1.72% | 5.6천 |
|---|
| 2025.10.28 | ₩38,746 | ₩38,826 | ₩37,851 | ₩37,851 | -2.31% | 6.4천 |
|---|
| 2025.10.27 | ₩38,786 | ₩38,855 | ₩38,479 | ₩38,709 | -0.20% | 8.1천 |
|---|
| 2025.10.24 | ₩37,411 | ₩37,568 | ₩37,411 | ₩37,568 | +0.42% | 1.3천 |
|---|
| 2025.10.23 | ₩35,633 | ₩36,356 | ₩35,568 | ₩36,106 | +1.33% | 1.8천 |
|---|
| 2025.10.22 | ₩36,209 | ₩36,209 | ₩34,312 | ₩34,964 | -3.44% | 4.8천 |
|---|
| 2025.10.21 | ₩37,651 | ₩38,001 | ₩37,130 | ₩37,150 | -1.33% | 5.5천 |
|---|
| 2025.10.20 | ₩38,172 | ₩38,789 | ₩37,958 | ₩38,025 | -0.38% | 5.1천 |
|---|
| 2025.10.17 | ₩35,741 | ₩36,480 | ₩35,741 | ₩36,480 | +2.07% | 1.1만 |
|---|
| 2025.10.16 | ₩40,216 | ₩40,216 | ₩37,399 | ₩37,399 | -7.00% | 5.4천 |
|---|
| 2025.10.15 | ₩40,857 | ₩40,857 | ₩39,655 | ₩40,134 | -1.77% | 3.6천 |
|---|
| 2025.10.14 | ₩37,638 | ₩40,656 | ₩37,037 | ₩39,888 | +5.98% | 6.2천 |
|---|
| 2025.10.13 | ₩38,399 | ₩39,047 | ₩37,992 | ₩39,047 | +1.69% | 7.3천 |
|---|
| 2025.10.10 | ₩40,990 | ₩42,139 | ₩37,578 | ₩37,584 | -8.31% | 1.5만 |
|---|