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 | ₩23,494 | ₩23,494 | ₩23,452 | ₩23,452 | -0.18% | 500 |
| 2026.10.08 | ₩23,694 | ₩23,694 | ₩23,213 | ₩23,349 | -1.46% | 400 |
| 2026.10.07 | ₩24,095 | ₩24,157 | ₩24,095 | ₩24,157 | +0.26% | 300 |
| 2026.10.06 | ₩25,285 | ₩25,285 | ₩25,053 | ₩25,053 | -0.92% | 1천 |
| 2026.10.05 | ₩25,432 | ₩25,432 | ₩25,344 | ₩25,344 | -0.35% | 500 |
| 2026.10.02 | ₩25,941 | ₩25,941 | ₩25,120 | ₩25,120 | -3.16% | 1.2천 |
| 2026.10.01 | ₩24,777 | ₩25,049 | ₩24,777 | ₩25,049 | +1.10% | 1천 |
| 2026.09.30 | ₩25,245 | ₩25,245 | ₩25,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,057 |
| -0.75% |
| 100 |
| 2026.09.29 | ₩25,753 | ₩25,842 | ₩25,466 | ₩25,466 | -1.12% | 2.1천 |
|---|
| 2026.09.28 | ₩25,994 | ₩26,021 | ₩25,605 | ₩25,605 | -1.50% | 1.8천 |
|---|
| 2026.09.25 | ₩26,101 | ₩26,315 | ₩26,034 | ₩26,292 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩26,877 | ₩26,877 | ₩26,877 | ₩26,877 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩27,224 | ₩27,331 | ₩26,762 | ₩26,762 | -1.70% | 7천 |
|---|
| 2026.09.22 | ₩27,505 | ₩27,613 | ₩27,291 | ₩27,596 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩27,451 | ₩27,451 | ₩27,117 | ₩27,370 | -0.30% | 3천 |
|---|
| 2026.09.18 | ₩25,345 | ₩26,422 | ₩25,299 | ₩26,422 | +4.25% | 1.1만 |
|---|
| 2026.09.17 | ₩24,162 | ₩24,205 | ₩23,814 | ₩24,205 | +0.18% | 1.6천 |
|---|
| 2026.09.16 | ₩23,373 | ₩23,389 | ₩23,293 | ₩23,349 | -0.10% | 1.8천 |
|---|
| 2026.09.15 | ₩23,602 | ₩23,602 | ₩23,602 | ₩23,602 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,991 | ₩24,991 | ₩24,898 | ₩24,898 | -0.37% | 1.6천 |
|---|
| 2026.09.11 | ₩24,938 | ₩24,978 | ₩24,653 | ₩24,653 | -1.14% | 600 |
|---|
| 2026.09.10 | ₩24,349 | ₩24,349 | ₩24,098 | ₩24,098 | -1.03% | 900 |
|---|
| 2026.09.09 | ₩25,299 | ₩25,299 | ₩24,654 | ₩24,654 | -2.55% | 600 |
|---|
| 2026.09.08 | ₩24,898 | ₩25,285 | ₩24,898 | ₩25,134 | +0.95% | 600 |
|---|
| 2026.09.04 | ₩25,291 | ₩25,291 | ₩25,291 | ₩25,291 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩24,015 | ₩25,712 | ₩24,015 | ₩25,712 | +7.07% | 1.2천 |
|---|
| 2026.09.02 | ₩23,253 | ₩23,500 | ₩23,253 | ₩23,500 | +1.06% | 600 |
|---|
| 2026.09.01 | ₩23,707 | ₩23,707 | ₩23,213 | ₩23,301 | -1.71% | 1천 |
|---|
| 2026.08.31 | ₩23,868 | ₩24,281 | ₩23,560 | ₩24,281 | +1.73% | 1.2천 |
|---|
| 2026.08.28 | ₩23,841 | ₩23,841 | ₩23,707 | ₩23,808 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩25,676 | ₩25,676 | ₩25,383 | ₩25,383 | -1.14% | 400 |
|---|
| 2026.08.26 | ₩24,229 | ₩24,375 | ₩24,229 | ₩24,375 | +0.60% | 200 |
|---|
| 2026.08.25 | ₩24,857 | ₩25,071 | ₩24,857 | ₩24,976 | +0.48% | 1천 |
|---|
| 2026.08.24 | ₩24,202 | ₩24,202 | ₩24,004 | ₩24,004 | -0.82% | 900 |
|---|
| 2026.08.21 | ₩23,948 | ₩23,948 | ₩23,925 | ₩23,925 | -0.09% | 400 |
|---|
| 2026.08.20 | ₩22,758 | ₩23,016 | ₩22,758 | ₩23,016 | +1.13% | 400 |
|---|
| 2026.08.19 | ₩21,773 | ₩21,773 | ₩21,773 | ₩21,773 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩20,833 | ₩20,833 | ₩20,445 | ₩20,464 | -1.77% | 2.4천 |
|---|
| 2026.08.17 | ₩21,047 | ₩21,152 | ₩21,047 | ₩21,152 | +0.50% | 400 |
|---|
| 2026.08.14 | ₩20,885 | ₩20,885 | ₩20,885 | ₩20,885 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩20,973 | ₩20,973 | ₩20,973 | ₩20,973 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩20,843 | ₩20,843 | ₩20,843 | ₩20,843 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩20,645 | ₩20,645 | ₩20,636 | ₩20,636 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩20,819 | ₩20,819 | ₩20,655 | ₩20,655 | -0.79% | 300 |
|---|
| 2026.08.07 | ₩21,060 | ₩21,060 | ₩21,049 | ₩21,049 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩20,953 | ₩20,966 | ₩20,758 | ₩20,758 | -0.93% | 1.9천 |
|---|
| 2026.08.05 | ₩21,207 | ₩21,207 | ₩21,089 | ₩21,089 | -0.55% | 1.2천 |
|---|
| 2026.08.04 | ₩21,361 | ₩21,361 | ₩21,327 | ₩21,327 | -0.16% | 1.3천 |
|---|
| 2026.08.03 | ₩20,271 | ₩21,049 | ₩20,271 | ₩21,049 | +3.84% | 1.5천 |
|---|
| 2026.07.31 | ₩20,472 | ₩20,659 | ₩20,472 | ₩20,525 | +0.26% | 1.1천 |
|---|
| 2026.07.30 | ₩21,006 | ₩21,207 | ₩21,006 | ₩21,207 | +0.95% | 600 |
|---|
| 2026.07.29 | ₩19,550 | ₩19,550 | ₩19,550 | ₩19,550 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩20,739 | ₩20,739 | ₩20,663 | ₩20,663 | -0.37% | 1.3만 |
|---|
| 2026.07.27 | ₩21,033 | ₩21,235 | ₩21,033 | ₩21,235 | +0.96% | 600 |
|---|
| 2026.07.24 | ₩21,421 | ₩21,444 | ₩21,019 | ₩21,019 | -1.88% | 1.2천 |
|---|
| 2026.07.23 | ₩22,049 | ₩22,049 | ₩21,810 | ₩21,810 | -1.09% | 600 |
|---|
| 2026.07.22 | ₩22,357 | ₩22,524 | ₩22,156 | ₩22,167 | -0.85% | 900 |
|---|
| 2026.07.21 | ₩22,217 | ₩22,544 | ₩22,217 | ₩22,417 | +0.90% | 2천 |
|---|
| 2026.07.20 | ₩20,806 | ₩21,648 | ₩20,806 | ₩21,428 | +2.99% | 1.5천 |
|---|
| 2026.07.17 | ₩20,423 | ₩20,423 | ₩20,423 | ₩20,423 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩21,314 | ₩21,314 | ₩20,794 | ₩20,794 | -2.44% | 1.1천 |
|---|
| 2026.07.15 | ₩21,729 | ₩21,729 | ₩21,715 | ₩21,727 | -0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩21,501 | ₩21,521 | ₩21,434 | ₩21,521 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩21,180 | ₩21,180 | ₩20,779 | ₩20,910 | -1.28% | 4.8천 |
|---|
| 2026.07.10 | ₩22,183 | ₩22,183 | ₩21,638 | ₩21,638 | -2.46% | 2.2천 |
|---|
| 2026.07.09 | ₩21,662 | ₩21,916 | ₩21,662 | ₩21,731 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩21,220 | ₩21,458 | ₩21,033 | ₩21,458 | +1.12% | 1천 |
|---|
| 2026.07.07 | ₩21,956 | ₩21,956 | ₩21,361 | ₩21,372 | -2.66% | 1.5천 |
|---|
| 2026.07.06 | ₩22,277 | ₩22,598 | ₩21,996 | ₩22,356 | +0.35% | 7.2천 |
|---|
| 2026.07.02 | ₩22,731 | ₩22,731 | ₩21,408 | ₩21,474 | -5.53% | 7천 |
|---|
| 2026.07.01 | ₩21,541 | ₩22,130 | ₩21,541 | ₩21,904 | +1.68% | 2.5천 |
|---|
| 2026.06.30 | ₩21,715 | ₩21,809 | ₩21,501 | ₩21,746 | +0.14% | 4.8천 |
|---|
| 2026.06.29 | ₩22,197 | ₩22,384 | ₩22,197 | ₩22,376 | +0.81% | 600 |
|---|
| 2026.06.26 | ₩22,049 | ₩22,378 | ₩22,049 | ₩22,378 | +1.49% | 800 |
|---|
| 2026.06.25 | ₩22,103 | ₩22,103 | ₩21,822 | ₩21,898 | -0.93% | 800 |
|---|
| 2026.06.24 | ₩22,317 | ₩22,489 | ₩22,317 | ₩22,489 | +0.77% | 300 |
|---|
| 2026.06.23 | ₩23,932 | ₩23,975 | ₩23,714 | ₩23,714 | -0.91% | 1.3천 |
|---|
| 2026.06.22 | ₩25,446 | ₩25,620 | ₩24,440 | ₩24,440 | -3.95% | 1.5천 |
|---|
| 2026.06.18 | ₩24,737 | ₩24,750 | ₩24,229 | ₩24,455 | -1.14% | 2.9천 |
|---|
| 2026.06.17 | ₩25,138 | ₩25,138 | ₩24,403 | ₩24,403 | -2.93% | 3.7천 |
|---|
| 2026.06.16 | ₩24,483 | ₩24,737 | ₩24,483 | ₩24,547 | +0.26% | 500 |
|---|
| 2026.06.15 | ₩22,665 | ₩24,670 | ₩22,665 | ₩24,662 | +8.81% | 1.3천 |
|---|
| 2026.06.12 | ₩23,266 | ₩24,015 | ₩23,266 | ₩23,464 | +0.85% | 2.3천 |
|---|
| 2026.06.11 | ₩22,370 | ₩23,219 | ₩22,370 | ₩23,219 | +3.80% | 4.5천 |
|---|
| 2026.06.10 | ₩22,765 | ₩23,026 | ₩22,294 | ₩22,294 | -2.07% | 1.7만 |
|---|
| 2026.06.09 | ₩23,694 | ₩23,774 | ₩22,397 | ₩22,919 | -3.27% | 7만 |
|---|
| 2026.06.08 | ₩23,159 | ₩23,547 | ₩23,079 | ₩23,508 | +1.51% | 1.2천 |
|---|
| 2026.06.05 | ₩22,718 | ₩22,718 | ₩22,317 | ₩22,432 | -1.26% | 2.7천 |
|---|
| 2026.06.04 | ₩23,962 | ₩24,523 | ₩23,962 | ₩24,375 | +1.72% | 6.1천 |
|---|
| 2026.06.03 | ₩25,098 | ₩25,098 | ₩24,515 | ₩24,515 | -2.32% | 3.3천 |
|---|
| 2026.06.02 | ₩25,513 | ₩25,740 | ₩25,212 | ₩25,212 | -1.18% | 5천 |
|---|
| 2026.06.01 | ₩25,091 | ₩26,154 | ₩25,091 | ₩25,916 | +3.29% | 5.3천 |
|---|
| 2026.05.29 | ₩25,406 | ₩25,900 | ₩25,071 | ₩25,819 | +1.63% | 1.7천 |
|---|
| 2026.05.28 | ₩24,851 | ₩25,685 | ₩24,851 | ₩25,685 | +3.36% | 1.4천 |
|---|
| 2026.05.27 | ₩24,964 | ₩25,407 | ₩24,684 | ₩25,407 | +1.77% | 1.5천 |
|---|
| 2026.05.26 | ₩25,606 | ₩25,860 | ₩25,178 | ₩25,198 | -1.59% | 3.7천 |
|---|
| 2026.05.22 | ₩25,499 | ₩25,499 | ₩25,161 | ₩25,161 | -1.33% | 1.3천 |
|---|
| 2026.05.21 | ₩24,550 | ₩25,259 | ₩24,550 | ₩25,259 | +2.89% | 700 |
|---|
| 2026.05.20 | ₩24,095 | ₩24,777 | ₩24,095 | ₩24,589 | +2.05% | 1천 |
|---|
| 2026.05.19 | ₩23,728 | ₩24,149 | ₩23,728 | ₩24,039 | +1.31% | 5.9천 |
|---|
| 2026.05.18 | ₩23,988 | ₩24,268 | ₩23,748 | ₩24,268 | +1.16% | 1.9천 |
|---|
| 2026.05.15 | ₩25,419 | ₩25,419 | ₩24,844 | ₩24,956 | -1.82% | 1.9천 |
|---|
| 2026.05.14 | ₩25,753 | ₩26,796 | ₩25,753 | ₩26,376 | +2.42% | 1천 |
|---|
| 2026.05.13 | ₩25,432 | ₩26,007 | ₩25,432 | ₩25,826 | +1.55% | 1.1만 |
|---|
| 2026.05.12 | ₩25,606 | ₩25,775 | ₩25,005 | ₩25,775 | +0.66% | 4.8천 |
|---|
| 2026.05.11 | ₩26,154 | ₩26,435 | ₩26,154 | ₩26,380 | +0.86% | 1.5천 |
|---|
| 2026.05.08 | ₩25,232 | ₩25,660 | ₩25,125 | ₩25,660 | +1.70% | 3.5천 |
|---|
| 2026.05.07 | ₩25,767 | ₩25,767 | ₩25,045 | ₩25,351 | -1.61% | 7.6천 |
|---|
| 2026.05.06 | ₩25,780 | ₩26,272 | ₩25,566 | ₩26,272 | +1.91% | 3.8천 |
|---|
| 2026.05.05 | ₩24,924 | ₩25,208 | ₩24,911 | ₩25,208 | +1.14% | 1.7천 |
|---|
| 2026.05.04 | ₩24,296 | ₩24,456 | ₩24,296 | ₩24,400 | +0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩23,948 | ₩23,948 | ₩23,721 | ₩23,913 | -0.15% | 9.7천 |
|---|
| 2026.04.30 | ₩22,705 | ₩23,193 | ₩22,705 | ₩23,193 | +2.15% | 1.2천 |
|---|
| 2026.04.29 | ₩22,334 | ₩22,334 | ₩22,334 | ₩22,334 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩22,731 | ₩22,805 | ₩22,731 | ₩22,805 | +0.32% | 700 |
|---|
| 2026.04.27 | ₩23,694 | ₩23,694 | ₩23,280 | ₩23,413 | -1.19% | 3.9천 |
|---|
| 2026.04.24 | ₩24,042 | ₩24,042 | ₩23,669 | ₩23,736 | -1.27% | 700 |
|---|
| 2026.04.23 | ₩23,988 | ₩24,323 | ₩23,681 | ₩23,761 | -0.95% | 3.1천 |
|---|
| 2026.04.22 | ₩23,935 | ₩24,324 | ₩23,935 | ₩24,324 | +1.63% | 2천 |
|---|
| 2026.04.21 | ₩23,868 | ₩23,868 | ₩23,058 | ₩23,058 | -3.39% | 500 |
|---|
| 2026.04.20 | ₩23,494 | ₩23,774 | ₩23,026 | ₩23,769 | +1.17% | 7.2천 |
|---|
| 2026.04.17 | ₩23,253 | ₩23,908 | ₩23,253 | ₩23,900 | +2.78% | 6.1천 |
|---|
| 2026.04.16 | ₩22,571 | ₩22,639 | ₩22,116 | ₩22,639 | +0.30% | 2.2천 |
|---|
| 2026.04.15 | ₩22,197 | ₩22,626 | ₩22,197 | ₩22,626 | +1.93% | 3.2천 |
|---|
| 2026.04.14 | ₩21,782 | ₩22,223 | ₩21,782 | ₩22,160 | +1.74% | 7.4천 |
|---|
| 2026.04.13 | ₩20,004 | ₩21,222 | ₩20,004 | ₩21,222 | +6.09% | 6.8천 |
|---|
| 2026.04.10 | ₩20,619 | ₩20,619 | ₩20,528 | ₩20,528 | -0.44% | 600 |
|---|
| 2026.04.09 | ₩20,070 | ₩20,565 | ₩20,057 | ₩20,291 | +1.10% | 1.9천 |
|---|
| 2026.04.08 | ₩20,231 | ₩20,441 | ₩20,004 | ₩20,164 | -0.33% | 3.3천 |
|---|
| 2026.04.07 | ₩18,894 | ₩19,134 | ₩17,784 | ₩18,744 | -0.79% | 1.9천 |
|---|
| 2026.04.06 | ₩19,322 | ₩19,562 | ₩19,268 | ₩19,279 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩18,265 | ₩19,084 | ₩18,265 | ₩19,084 | +4.48% | 900 |
|---|
| 2026.04.01 | ₩19,402 | ₩19,402 | ₩19,029 | ₩19,029 | -1.92% | 2.7천 |
|---|
| 2026.03.31 | ₩18,519 | ₩19,109 | ₩18,386 | ₩19,109 | +3.18% | 4.4천 |
|---|
| 2026.03.30 | ₩18,573 | ₩18,573 | ₩17,904 | ₩17,985 | -3.17% | 2.1천 |
|---|
| 2026.03.27 | ₩19,282 | ₩19,282 | ₩18,519 | ₩18,622 | -3.42% | 2.7천 |
|---|
| 2026.03.26 | ₩20,311 | ₩20,311 | ₩19,596 | ₩19,596 | -3.52% | 500 |
|---|
| 2026.03.25 | ₩20,605 | ₩20,695 | ₩20,605 | ₩20,695 | +0.43% | 600 |
|---|
| 2026.03.24 | ₩20,605 | ₩20,605 | ₩20,057 | ₩20,200 | -1.97% | 1.6천 |
|---|
| 2026.03.23 | ₩20,940 | ₩20,940 | ₩20,712 | ₩20,771 | -0.80% | 4.2천 |
|---|
| 2026.03.20 | ₩20,605 | ₩20,605 | ₩20,282 | ₩20,282 | -1.57% | 700 |
|---|
| 2026.03.19 | ₩20,224 | ₩20,890 | ₩20,224 | ₩20,890 | +3.29% | 1천 |
|---|
| 2026.03.18 | ₩20,998 | ₩20,998 | ₩20,998 | ₩20,998 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩21,929 | ₩21,972 | ₩21,729 | ₩21,972 | +0.20% | 1.2천 |
|---|
| 2026.03.16 | ₩21,849 | ₩21,910 | ₩21,849 | ₩21,910 | +0.28% | 600 |
|---|
| 2026.03.13 | ₩21,916 | ₩22,003 | ₩21,084 | ₩21,084 | -3.79% | 600 |
|---|
| 2026.03.12 | ₩21,127 | ₩21,127 | ₩20,726 | ₩20,954 | -0.82% | 2천 |
|---|
| 2026.03.11 | ₩21,715 | ₩21,742 | ₩21,194 | ₩21,461 | -1.17% | 2.4천 |
|---|
| 2026.03.10 | ₩21,207 | ₩21,622 | ₩21,200 | ₩21,206 | -0.01% | 1.7천 |
|---|
| 2026.03.09 | ₩20,605 | ₩21,112 | ₩20,605 | ₩21,112 | +2.46% | 1.3천 |
|---|
| 2026.03.06 | ₩20,953 | ₩20,953 | ₩20,778 | ₩20,778 | -0.84% | 300 |
|---|
| 2026.03.05 | ₩21,595 | ₩21,906 | ₩21,595 | ₩21,906 | +1.44% | 500 |
|---|
| 2026.03.04 | ₩21,595 | ₩22,521 | ₩21,595 | ₩22,521 | +4.29% | 3.4천 |
|---|
| 2026.03.03 | ₩20,793 | ₩20,853 | ₩20,793 | ₩20,853 | +0.29% | 900 |
|---|
| 2026.03.02 | ₩20,538 | ₩21,500 | ₩20,525 | ₩21,500 | +4.68% | 2.6천 |
|---|
| 2026.02.27 | ₩20,873 | ₩20,873 | ₩20,687 | ₩20,687 | -0.89% | 300 |
|---|
| 2026.02.26 | ₩21,715 | ₩21,715 | ₩21,060 | ₩21,414 | -1.39% | 1.6천 |
|---|
| 2026.02.25 | ₩21,769 | ₩21,769 | ₩21,670 | ₩21,670 | -0.45% | 1.1천 |
|---|
| 2026.02.24 | ₩20,311 | ₩20,632 | ₩20,311 | ₩20,632 | +1.58% | 1.1천 |
|---|
| 2026.02.23 | ₩20,191 | ₩20,191 | ₩19,871 | ₩20,048 | -0.71% | 1.1천 |
|---|
| 2026.02.20 | ₩20,779 | ₩21,087 | ₩20,445 | ₩20,555 | -1.08% | 2.1천 |
|---|
| 2026.02.19 | ₩20,512 | ₩20,818 | ₩20,458 | ₩20,818 | +1.49% | 1.6천 |
|---|
| 2026.02.18 | ₩21,154 | ₩21,180 | ₩20,672 | ₩20,821 | -1.57% | 1.4천 |
|---|
| 2026.02.17 | ₩21,006 | ₩21,100 | ₩20,752 | ₩20,901 | -0.50% | 2천 |
|---|
| 2026.02.13 | ₩20,966 | ₩21,648 | ₩20,966 | ₩21,354 | +1.85% | 1.5천 |
|---|
| 2026.02.12 | ₩21,461 | ₩21,461 | ₩20,565 | ₩20,652 | -3.77% | 1.9천 |
|---|
| 2026.02.11 | ₩21,394 | ₩21,394 | ₩20,948 | ₩21,306 | -0.41% | 4.6천 |
|---|
| 2026.02.10 | ₩22,130 | ₩22,370 | ₩21,811 | ₩21,811 | -1.44% | 6천 |
|---|
| 2026.02.09 | ₩21,474 | ₩22,388 | ₩21,474 | ₩22,312 | +3.90% | 6.4천 |
|---|
| 2026.02.06 | ₩20,712 | ₩21,818 | ₩20,692 | ₩21,818 | +5.34% | 1.9천 |
|---|
| 2026.02.05 | ₩20,886 | ₩21,033 | ₩19,363 | ₩19,363 | -7.29% | 1.6만 |
|---|
| 2026.02.04 | ₩22,638 | ₩22,638 | ₩21,274 | ₩21,729 | -4.02% | 1.6만 |
|---|
| 2026.02.03 | ₩23,654 | ₩23,721 | ₩22,731 | ₩23,005 | -2.74% | 2.3천 |
|---|
| 2026.02.02 | ₩23,627 | ₩23,975 | ₩23,453 | ₩23,542 | -0.36% | 4.6천 |
|---|
| 2026.01.30 | ₩25,031 | ₩25,071 | ₩24,269 | ₩24,510 | -2.08% | 4.6만 |
|---|
| 2026.01.29 | ₩25,850 | ₩25,850 | ₩24,831 | ₩25,402 | -1.73% | 7.4만 |
|---|
| 2026.01.28 | ₩26,810 | ₩26,810 | ₩26,275 | ₩26,344 | -1.74% | 2.1천 |
|---|
| 2026.01.27 | ₩25,799 | ₩26,613 | ₩25,799 | ₩26,613 | +3.16% | 1.7천 |
|---|
| 2026.01.26 | ₩26,141 | ₩26,302 | ₩25,729 | ₩25,729 | -1.58% | 7.8천 |
|---|
| 2026.01.23 | ₩25,981 | ₩26,917 | ₩25,981 | ₩26,518 | +2.07% | 3.8천 |
|---|
| 2026.01.22 | ₩26,302 | ₩26,355 | ₩26,235 | ₩26,243 | -0.22% | 1.9천 |
|---|
| 2026.01.21 | ₩26,395 | ₩26,850 | ₩26,395 | ₩26,487 | +0.35% | 2천 |
|---|
| 2026.01.20 | ₩27,986 | ₩27,986 | ₩26,342 | ₩26,374 | -5.76% | 8.4천 |
|---|
| 2026.01.16 | ₩27,665 | ₩28,187 | ₩27,639 | ₩28,000 | +1.21% | 4.4천 |
|---|
| 2026.01.15 | ₩28,428 | ₩28,428 | ₩27,588 | ₩27,588 | -2.95% | 1.3천 |
|---|
| 2026.01.14 | ₩28,227 | ₩28,628 | ₩28,227 | ₩28,429 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩27,826 | ₩27,906 | ₩27,363 | ₩27,723 | -0.37% | 6.9천 |
|---|
| 2026.01.12 | ₩26,536 | ₩27,419 | ₩26,536 | ₩27,419 | +3.33% | 2.1천 |
|---|
| 2026.01.09 | ₩26,636 | ₩26,663 | ₩26,355 | ₩26,366 | -1.01% | 1.9천 |
|---|
| 2026.01.08 | ₩25,954 | ₩26,689 | ₩25,954 | ₩26,506 | +2.13% | 2.4천 |
|---|
| 2026.01.07 | ₩26,689 | ₩26,689 | ₩26,288 | ₩26,288 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩27,291 | ₩27,291 | ₩26,515 | ₩26,943 | -1.27% | 2.3천 |
|---|
| 2026.01.05 | ₩25,954 | ₩27,144 | ₩25,954 | ₩27,139 | +4.56% | 5.4천 |
|---|
| 2026.01.02 | ₩24,500 | ₩25,099 | ₩24,500 | ₩25,099 | +2.45% | 1.4천 |
|---|
| 2025.12.31 | ₩23,975 | ₩23,975 | ₩23,642 | ₩23,726 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩24,162 | ₩24,443 | ₩23,820 | ₩23,820 | -1.42% | 5.4천 |
|---|
| 2025.12.29 | ₩24,202 | ₩24,427 | ₩24,202 | ₩24,206 | +0.02% | 3.7천 |
|---|
| 2025.12.26 | ₩24,456 | ₩24,971 | ₩24,456 | ₩24,565 | +0.44% | 5천 |
|---|
| 2025.12.24 | ₩24,924 | ₩25,082 | ₩24,871 | ₩25,082 | +0.63% | 3.2천 |
|---|
| 2025.12.23 | ₩25,312 | ₩25,312 | ₩24,938 | ₩25,013 | -1.18% | 3.2천 |
|---|
| 2025.12.22 | ₩26,088 | ₩26,088 | ₩25,593 | ₩25,593 | -1.90% | 2.9천 |
|---|
| 2025.12.19 | ₩26,328 | ₩26,733 | ₩26,302 | ₩26,733 | +1.54% | 6.3천 |
|---|
| 2025.12.18 | ₩26,088 | ₩26,114 | ₩25,431 | ₩25,431 | -2.52% | 4천 |
|---|
| 2025.12.17 | ₩26,760 | ₩26,760 | ₩25,220 | ₩25,220 | -5.76% | 1.9천 |
|---|
| 2025.12.16 | ₩25,954 | ₩26,208 | ₩25,780 | ₩26,208 | +0.98% | 2.2천 |
|---|
| 2025.12.15 | ₩27,772 | ₩27,772 | ₩25,805 | ₩25,805 | -7.08% | 3.7천 |
|---|
| 2025.12.12 | ₩29,270 | ₩29,337 | ₩27,857 | ₩27,857 | -4.83% | 4.6천 |
|---|
| 2025.12.11 | ₩28,267 | ₩29,257 | ₩28,234 | ₩29,257 | +3.50% | 1.5천 |
|---|
| 2025.12.10 | ₩29,069 | ₩29,631 | ₩29,056 | ₩29,297 | +0.78% | 5.2천 |
|---|
| 2025.12.09 | ₩30,032 | ₩30,032 | ₩29,497 | ₩29,497 | -1.78% | 3.7천 |
|---|
| 2025.12.08 | ₩29,163 | ₩29,163 | ₩28,454 | ₩28,858 | -1.05% | 9.6천 |
|---|
| 2025.12.05 | ₩29,029 | ₩29,217 | ₩28,508 | ₩28,659 | -1.28% | 3.7천 |
|---|
| 2025.12.04 | ₩29,056 | ₩29,734 | ₩29,056 | ₩29,734 | +2.33% | 5.3천 |
|---|
| 2025.12.03 | ₩28,347 | ₩29,160 | ₩28,345 | ₩29,160 | +2.87% | 1.9천 |
|---|
| 2025.12.02 | ₩28,896 | ₩29,163 | ₩28,148 | ₩28,148 | -2.59% | 2천 |
|---|
| 2025.12.01 | ₩28,601 | ₩28,749 | ₩28,240 | ₩28,420 | -0.64% | 2.9만 |
|---|
| 2025.11.28 | ₩29,952 | ₩30,527 | ₩29,952 | ₩30,003 | +0.17% | 4.8천 |
|---|
| 2025.11.26 | ₩28,314 | ₩28,925 | ₩28,000 | ₩28,925 | +2.16% | 2.5천 |
|---|
| 2025.11.25 | ₩27,572 | ₩27,841 | ₩26,997 | ₩27,841 | +0.97% | 1.3천 |
|---|
| 2025.11.24 | ₩26,743 | ₩28,025 | ₩26,743 | ₩28,025 | +4.79% | 9.9천 |
|---|
| 2025.11.21 | ₩26,248 | ₩26,422 | ₩25,847 | ₩26,261 | +0.05% | 5천 |
|---|
| 2025.11.20 | ₩27,698 | ₩27,698 | ₩26,475 | ₩26,475 | -4.41% | 5.8천 |
|---|
| 2025.11.19 | ₩28,494 | ₩28,762 | ₩27,518 | ₩27,636 | -3.01% | 1.3천 |
|---|
| 2025.11.18 | ₩28,153 | ₩28,849 | ₩28,080 | ₩28,683 | +1.88% | 4.4천 |
|---|
| 2025.11.17 | ₩28,977 | ₩28,977 | ₩28,120 | ₩28,218 | -2.62% | 2.3천 |
|---|
| 2025.11.14 | ₩28,762 | ₩29,832 | ₩28,481 | ₩29,095 | +1.16% | 6.6천 |
|---|
| 2025.11.13 | ₩31,597 | ₩31,597 | ₩29,711 | ₩29,765 | -5.80% | 6천 |
|---|
| 2025.11.12 | ₩33,054 | ₩33,108 | ₩32,027 | ₩32,149 | -2.74% | 2.8천 |
|---|
| 2025.11.11 | ₩33,549 | ₩33,549 | ₩32,800 | ₩32,815 | -2.19% | 3.9천 |
|---|
| 2025.11.10 | ₩34,338 | ₩34,498 | ₩33,957 | ₩33,957 | -1.11% | 2.6천 |
|---|
| 2025.11.07 | ₩32,546 | ₩33,582 | ₩31,129 | ₩33,582 | +3.18% | 5천 |
|---|
| 2025.11.06 | ₩34,926 | ₩34,926 | ₩33,268 | ₩33,268 | -4.75% | 7.2천 |
|---|
| 2025.11.05 | ₩33,442 | ₩35,113 | ₩33,442 | ₩35,075 | +4.88% | 8.3천 |
|---|
| 2025.11.04 | ₩35,635 | ₩35,682 | ₩33,906 | ₩33,906 | -4.85% | 2.1천 |
|---|
| 2025.11.03 | ₩37,493 | ₩37,493 | ₩36,076 | ₩36,119 | -3.67% | 2.4천 |
|---|
| 2025.10.31 | ₩36,664 | ₩36,868 | ₩36,089 | ₩36,424 | -0.66% | 2.3천 |
|---|
| 2025.10.30 | ₩36,437 | ₩36,437 | ₩35,629 | ₩35,629 | -2.22% | 3.5천 |
|---|
| 2025.10.29 | ₩37,814 | ₩37,814 | ₩36,704 | ₩37,164 | -1.72% | 5.6천 |
|---|
| 2025.10.28 | ₩38,790 | ₩38,871 | ₩37,895 | ₩37,895 | -2.31% | 6.4천 |
|---|
| 2025.10.27 | ₩38,831 | ₩38,899 | ₩38,523 | ₩38,753 | -0.20% | 8.1천 |
|---|
| 2025.10.24 | ₩37,453 | ₩37,611 | ₩37,453 | ₩37,611 | +0.42% | 1.3천 |
|---|
| 2025.10.23 | ₩35,674 | ₩36,397 | ₩35,608 | ₩36,147 | +1.33% | 1.8천 |
|---|
| 2025.10.22 | ₩36,250 | ₩36,250 | ₩34,351 | ₩35,004 | -3.44% | 4.8천 |
|---|
| 2025.10.21 | ₩37,694 | ₩38,044 | ₩37,172 | ₩37,193 | -1.33% | 5.5천 |
|---|
| 2025.10.20 | ₩38,215 | ₩38,833 | ₩38,002 | ₩38,068 | -0.38% | 5.1천 |
|---|
| 2025.10.17 | ₩35,782 | ₩36,521 | ₩35,782 | ₩36,521 | +2.07% | 1.1만 |
|---|
| 2025.10.16 | ₩40,261 | ₩40,261 | ₩37,441 | ₩37,441 | -7.00% | 5.4천 |
|---|
| 2025.10.15 | ₩40,903 | ₩40,903 | ₩39,700 | ₩40,180 | -1.77% | 3.6천 |
|---|
| 2025.10.14 | ₩37,681 | ₩40,703 | ₩37,079 | ₩39,934 | +5.98% | 6.2천 |
|---|
| 2025.10.13 | ₩38,443 | ₩39,091 | ₩38,035 | ₩39,091 | +1.69% | 7.3천 |
|---|
| 2025.10.10 | ₩41,037 | ₩42,187 | ₩37,620 | ₩37,627 | -8.31% | 1.5만 |
|---|