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 | ₩23,517 | ₩23,517 | ₩23,476 | ₩23,476 | -0.18% | 500 |
| 2026.10.08 | ₩23,718 | ₩23,718 | ₩23,236 | ₩23,373 | -1.46% | 400 |
| 2026.10.07 | ₩24,119 | ₩24,181 | ₩24,119 | ₩24,181 | +0.26% | 300 |
| 2026.10.06 | ₩25,311 | ₩25,311 | ₩25,078 | ₩25,078 | -0.92% | 1천 |
| 2026.10.05 | ₩25,458 | ₩25,458 | ₩25,370 | ₩25,370 | -0.35% | 500 |
| 2026.10.02 | ₩25,967 | ₩25,967 | ₩25,145 | ₩25,145 | -3.16% | 1.2천 |
| 2026.10.01 | ₩24,802 | ₩25,074 | ₩24,802 | ₩25,074 | +1.10% | 1천 |
| 2026.09.30 | ₩25,271 | ₩25,271 | ₩25,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,082 |
| -0.75% |
| 100 |
| 2026.09.29 | ₩25,779 | ₩25,867 | ₩25,491 | ₩25,491 | -1.12% | 2.1천 |
|---|
| 2026.09.28 | ₩26,020 | ₩26,047 | ₩25,631 | ₩25,631 | -1.50% | 1.8천 |
|---|
| 2026.09.25 | ₩26,127 | ₩26,341 | ₩26,060 | ₩26,319 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩26,903 | ₩26,903 | ₩26,903 | ₩26,903 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩27,251 | ₩27,359 | ₩26,788 | ₩26,788 | -1.70% | 7천 |
|---|
| 2026.09.22 | ₩27,533 | ₩27,641 | ₩27,318 | ₩27,624 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩27,479 | ₩27,479 | ₩27,144 | ₩27,397 | -0.30% | 3천 |
|---|
| 2026.09.18 | ₩25,371 | ₩26,448 | ₩25,324 | ₩26,448 | +4.25% | 1.1만 |
|---|
| 2026.09.17 | ₩24,186 | ₩24,229 | ₩23,838 | ₩24,229 | +0.18% | 1.6천 |
|---|
| 2026.09.16 | ₩23,397 | ₩23,413 | ₩23,316 | ₩23,373 | -0.10% | 1.8천 |
|---|
| 2026.09.15 | ₩23,626 | ₩23,626 | ₩23,626 | ₩23,626 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,016 | ₩25,016 | ₩24,922 | ₩24,922 | -0.37% | 1.6천 |
|---|
| 2026.09.11 | ₩24,963 | ₩25,003 | ₩24,678 | ₩24,678 | -1.14% | 600 |
|---|
| 2026.09.10 | ₩24,374 | ₩24,374 | ₩24,122 | ₩24,122 | -1.03% | 900 |
|---|
| 2026.09.09 | ₩25,324 | ₩25,324 | ₩24,679 | ₩24,679 | -2.55% | 600 |
|---|
| 2026.09.08 | ₩24,922 | ₩25,311 | ₩24,922 | ₩25,159 | +0.95% | 600 |
|---|
| 2026.09.04 | ₩25,316 | ₩25,316 | ₩25,316 | ₩25,316 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩24,039 | ₩25,738 | ₩24,039 | ₩25,738 | +7.07% | 1.2천 |
|---|
| 2026.09.02 | ₩23,276 | ₩23,524 | ₩23,276 | ₩23,524 | +1.06% | 600 |
|---|
| 2026.09.01 | ₩23,731 | ₩23,731 | ₩23,236 | ₩23,324 | -1.71% | 1천 |
|---|
| 2026.08.31 | ₩23,892 | ₩24,305 | ₩23,584 | ₩24,305 | +1.73% | 1.2천 |
|---|
| 2026.08.28 | ₩23,865 | ₩23,865 | ₩23,731 | ₩23,832 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩25,701 | ₩25,701 | ₩25,408 | ₩25,408 | -1.14% | 400 |
|---|
| 2026.08.26 | ₩24,253 | ₩24,399 | ₩24,253 | ₩24,399 | +0.60% | 200 |
|---|
| 2026.08.25 | ₩24,882 | ₩25,097 | ₩24,882 | ₩25,001 | +0.48% | 1천 |
|---|
| 2026.08.24 | ₩24,226 | ₩24,226 | ₩24,028 | ₩24,028 | -0.82% | 900 |
|---|
| 2026.08.21 | ₩23,972 | ₩23,972 | ₩23,949 | ₩23,949 | -0.09% | 400 |
|---|
| 2026.08.20 | ₩22,781 | ₩23,039 | ₩22,781 | ₩23,039 | +1.13% | 400 |
|---|
| 2026.08.19 | ₩21,794 | ₩21,794 | ₩21,794 | ₩21,794 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩20,854 | ₩20,854 | ₩20,465 | ₩20,484 | -1.77% | 2.4천 |
|---|
| 2026.08.17 | ₩21,068 | ₩21,173 | ₩21,068 | ₩21,173 | +0.50% | 400 |
|---|
| 2026.08.14 | ₩20,906 | ₩20,906 | ₩20,906 | ₩20,906 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩20,994 | ₩20,994 | ₩20,994 | ₩20,994 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩20,864 | ₩20,864 | ₩20,864 | ₩20,864 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩20,666 | ₩20,666 | ₩20,657 | ₩20,657 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩20,840 | ₩20,840 | ₩20,675 | ₩20,675 | -0.79% | 300 |
|---|
| 2026.08.07 | ₩21,081 | ₩21,081 | ₩21,070 | ₩21,070 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩20,974 | ₩20,987 | ₩20,779 | ₩20,779 | -0.93% | 1.9천 |
|---|
| 2026.08.05 | ₩21,228 | ₩21,228 | ₩21,111 | ₩21,111 | -0.55% | 1.2천 |
|---|
| 2026.08.04 | ₩21,382 | ₩21,382 | ₩21,349 | ₩21,349 | -0.16% | 1.3천 |
|---|
| 2026.08.03 | ₩20,291 | ₩21,070 | ₩20,291 | ₩21,070 | +3.84% | 1.5천 |
|---|
| 2026.07.31 | ₩20,492 | ₩20,680 | ₩20,492 | ₩20,546 | +0.26% | 1.1천 |
|---|
| 2026.07.30 | ₩21,028 | ₩21,228 | ₩21,028 | ₩21,228 | +0.95% | 600 |
|---|
| 2026.07.29 | ₩19,570 | ₩19,570 | ₩19,570 | ₩19,570 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩20,760 | ₩20,760 | ₩20,684 | ₩20,684 | -0.37% | 1.3만 |
|---|
| 2026.07.27 | ₩21,054 | ₩21,256 | ₩21,054 | ₩21,256 | +0.96% | 600 |
|---|
| 2026.07.24 | ₩21,442 | ₩21,465 | ₩21,040 | ₩21,040 | -1.88% | 1.2천 |
|---|
| 2026.07.23 | ₩22,072 | ₩22,072 | ₩21,832 | ₩21,832 | -1.09% | 600 |
|---|
| 2026.07.22 | ₩22,379 | ₩22,547 | ₩22,179 | ₩22,189 | -0.85% | 900 |
|---|
| 2026.07.21 | ₩22,239 | ₩22,567 | ₩22,239 | ₩22,440 | +0.90% | 2천 |
|---|
| 2026.07.20 | ₩20,827 | ₩21,670 | ₩20,827 | ₩21,449 | +2.99% | 1.5천 |
|---|
| 2026.07.17 | ₩20,444 | ₩20,444 | ₩20,444 | ₩20,444 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩21,335 | ₩21,335 | ₩20,815 | ₩20,815 | -2.44% | 1.1천 |
|---|
| 2026.07.15 | ₩21,750 | ₩21,750 | ₩21,737 | ₩21,749 | -0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩21,523 | ₩21,543 | ₩21,456 | ₩21,543 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩21,202 | ₩21,202 | ₩20,800 | ₩20,931 | -1.28% | 4.8천 |
|---|
| 2026.07.10 | ₩22,205 | ₩22,205 | ₩21,659 | ₩21,659 | -2.46% | 2.2천 |
|---|
| 2026.07.09 | ₩21,683 | ₩21,938 | ₩21,683 | ₩21,753 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩21,242 | ₩21,480 | ₩21,054 | ₩21,480 | +1.12% | 1천 |
|---|
| 2026.07.07 | ₩21,978 | ₩21,978 | ₩21,382 | ₩21,393 | -2.66% | 1.5천 |
|---|
| 2026.07.06 | ₩22,299 | ₩22,620 | ₩22,018 | ₩22,378 | +0.35% | 7.2천 |
|---|
| 2026.07.02 | ₩22,754 | ₩22,754 | ₩21,429 | ₩21,496 | -5.53% | 7천 |
|---|
| 2026.07.01 | ₩21,563 | ₩22,152 | ₩21,563 | ₩21,926 | +1.68% | 2.5천 |
|---|
| 2026.06.30 | ₩21,737 | ₩21,831 | ₩21,523 | ₩21,768 | +0.14% | 4.8천 |
|---|
| 2026.06.29 | ₩22,219 | ₩22,406 | ₩22,219 | ₩22,398 | +0.81% | 600 |
|---|
| 2026.06.26 | ₩22,072 | ₩22,401 | ₩22,072 | ₩22,401 | +1.49% | 800 |
|---|
| 2026.06.25 | ₩22,125 | ₩22,125 | ₩21,844 | ₩21,920 | -0.93% | 800 |
|---|
| 2026.06.24 | ₩22,339 | ₩22,512 | ₩22,339 | ₩22,512 | +0.77% | 300 |
|---|
| 2026.06.23 | ₩23,956 | ₩23,999 | ₩23,738 | ₩23,738 | -0.91% | 1.3천 |
|---|
| 2026.06.22 | ₩25,471 | ₩25,645 | ₩24,465 | ₩24,465 | -3.95% | 1.5천 |
|---|
| 2026.06.18 | ₩24,762 | ₩24,775 | ₩24,253 | ₩24,479 | -1.14% | 2.9천 |
|---|
| 2026.06.17 | ₩25,163 | ₩25,163 | ₩24,427 | ₩24,427 | -2.93% | 3.7천 |
|---|
| 2026.06.16 | ₩24,508 | ₩24,762 | ₩24,508 | ₩24,572 | +0.26% | 500 |
|---|
| 2026.06.15 | ₩22,687 | ₩24,695 | ₩22,687 | ₩24,687 | +8.81% | 1.3천 |
|---|
| 2026.06.12 | ₩23,290 | ₩24,039 | ₩23,290 | ₩23,488 | +0.85% | 2.3천 |
|---|
| 2026.06.11 | ₩22,393 | ₩23,243 | ₩22,393 | ₩23,243 | +3.80% | 4.5천 |
|---|
| 2026.06.10 | ₩22,788 | ₩23,049 | ₩22,316 | ₩22,316 | -2.07% | 1.7만 |
|---|
| 2026.06.09 | ₩23,718 | ₩23,798 | ₩22,420 | ₩22,942 | -3.27% | 7만 |
|---|
| 2026.06.08 | ₩23,182 | ₩23,571 | ₩23,102 | ₩23,532 | +1.51% | 1.2천 |
|---|
| 2026.06.05 | ₩22,741 | ₩22,741 | ₩22,339 | ₩22,454 | -1.26% | 2.7천 |
|---|
| 2026.06.04 | ₩23,986 | ₩24,548 | ₩23,986 | ₩24,399 | +1.72% | 6.1천 |
|---|
| 2026.06.03 | ₩25,123 | ₩25,123 | ₩24,540 | ₩24,540 | -2.32% | 3.3천 |
|---|
| 2026.06.02 | ₩25,538 | ₩25,766 | ₩25,237 | ₩25,237 | -1.18% | 5천 |
|---|
| 2026.06.01 | ₩25,117 | ₩26,181 | ₩25,117 | ₩25,942 | +3.29% | 5.3천 |
|---|
| 2026.05.29 | ₩25,431 | ₩25,926 | ₩25,097 | ₩25,845 | +1.63% | 1.7천 |
|---|
| 2026.05.28 | ₩24,876 | ₩25,711 | ₩24,876 | ₩25,711 | +3.36% | 1.4천 |
|---|
| 2026.05.27 | ₩24,989 | ₩25,432 | ₩24,708 | ₩25,432 | +1.77% | 1.5천 |
|---|
| 2026.05.26 | ₩25,632 | ₩25,886 | ₩25,204 | ₩25,224 | -1.59% | 3.7천 |
|---|
| 2026.05.22 | ₩25,525 | ₩25,525 | ₩25,186 | ₩25,186 | -1.33% | 1.3천 |
|---|
| 2026.05.21 | ₩24,574 | ₩25,284 | ₩24,574 | ₩25,284 | +2.89% | 700 |
|---|
| 2026.05.20 | ₩24,119 | ₩24,802 | ₩24,119 | ₩24,613 | +2.05% | 1천 |
|---|
| 2026.05.19 | ₩23,751 | ₩24,173 | ₩23,751 | ₩24,063 | +1.31% | 5.9천 |
|---|
| 2026.05.18 | ₩24,012 | ₩24,292 | ₩23,771 | ₩24,292 | +1.16% | 1.9천 |
|---|
| 2026.05.15 | ₩25,445 | ₩25,445 | ₩24,869 | ₩24,981 | -1.82% | 1.9천 |
|---|
| 2026.05.14 | ₩25,779 | ₩26,823 | ₩25,779 | ₩26,403 | +2.42% | 1천 |
|---|
| 2026.05.13 | ₩25,458 | ₩26,033 | ₩25,458 | ₩25,851 | +1.55% | 1.1만 |
|---|
| 2026.05.12 | ₩25,632 | ₩25,801 | ₩25,030 | ₩25,801 | +0.66% | 4.8천 |
|---|
| 2026.05.11 | ₩26,181 | ₩26,462 | ₩26,181 | ₩26,407 | +0.86% | 1.5천 |
|---|
| 2026.05.08 | ₩25,257 | ₩25,685 | ₩25,150 | ₩25,685 | +1.70% | 3.5천 |
|---|
| 2026.05.07 | ₩25,793 | ₩25,793 | ₩25,070 | ₩25,376 | -1.61% | 7.6천 |
|---|
| 2026.05.06 | ₩25,806 | ₩26,298 | ₩25,592 | ₩26,298 | +1.91% | 3.8천 |
|---|
| 2026.05.05 | ₩24,949 | ₩25,233 | ₩24,936 | ₩25,233 | +1.14% | 1.7천 |
|---|
| 2026.05.04 | ₩24,320 | ₩24,481 | ₩24,320 | ₩24,425 | +0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩23,972 | ₩23,972 | ₩23,745 | ₩23,937 | -0.15% | 9.7천 |
|---|
| 2026.04.30 | ₩22,727 | ₩23,216 | ₩22,727 | ₩23,216 | +2.15% | 1.2천 |
|---|
| 2026.04.29 | ₩22,357 | ₩22,357 | ₩22,357 | ₩22,357 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩22,754 | ₩22,828 | ₩22,754 | ₩22,828 | +0.32% | 700 |
|---|
| 2026.04.27 | ₩23,718 | ₩23,718 | ₩23,303 | ₩23,437 | -1.19% | 3.9천 |
|---|
| 2026.04.24 | ₩24,066 | ₩24,066 | ₩23,692 | ₩23,759 | -1.27% | 700 |
|---|
| 2026.04.23 | ₩24,012 | ₩24,347 | ₩23,704 | ₩23,785 | -0.95% | 3.1천 |
|---|
| 2026.04.22 | ₩23,959 | ₩24,348 | ₩23,959 | ₩24,348 | +1.63% | 2천 |
|---|
| 2026.04.21 | ₩23,892 | ₩23,892 | ₩23,081 | ₩23,081 | -3.39% | 500 |
|---|
| 2026.04.20 | ₩23,517 | ₩23,798 | ₩23,049 | ₩23,793 | +1.17% | 7.2천 |
|---|
| 2026.04.17 | ₩23,276 | ₩23,932 | ₩23,276 | ₩23,924 | +2.78% | 6.1천 |
|---|
| 2026.04.16 | ₩22,594 | ₩22,662 | ₩22,138 | ₩22,662 | +0.30% | 2.2천 |
|---|
| 2026.04.15 | ₩22,219 | ₩22,648 | ₩22,219 | ₩22,648 | +1.93% | 3.2천 |
|---|
| 2026.04.14 | ₩21,804 | ₩22,246 | ₩21,804 | ₩22,183 | +1.74% | 7.4천 |
|---|
| 2026.04.13 | ₩20,024 | ₩21,243 | ₩20,024 | ₩21,243 | +6.09% | 6.8천 |
|---|
| 2026.04.10 | ₩20,639 | ₩20,639 | ₩20,548 | ₩20,548 | -0.44% | 600 |
|---|
| 2026.04.09 | ₩20,091 | ₩20,586 | ₩20,077 | ₩20,311 | +1.10% | 1.9천 |
|---|
| 2026.04.08 | ₩20,251 | ₩20,461 | ₩20,024 | ₩20,184 | -0.33% | 3.3천 |
|---|
| 2026.04.07 | ₩18,913 | ₩19,154 | ₩17,802 | ₩18,763 | -0.79% | 1.9천 |
|---|
| 2026.04.06 | ₩19,341 | ₩19,582 | ₩19,287 | ₩19,298 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩18,284 | ₩19,103 | ₩18,284 | ₩19,103 | +4.48% | 900 |
|---|
| 2026.04.01 | ₩19,421 | ₩19,421 | ₩19,048 | ₩19,048 | -1.92% | 2.7천 |
|---|
| 2026.03.31 | ₩18,538 | ₩19,128 | ₩18,404 | ₩19,128 | +3.18% | 4.4천 |
|---|
| 2026.03.30 | ₩18,591 | ₩18,591 | ₩17,922 | ₩18,003 | -3.17% | 2.1천 |
|---|
| 2026.03.27 | ₩19,301 | ₩19,301 | ₩18,538 | ₩18,641 | -3.42% | 2.7천 |
|---|
| 2026.03.26 | ₩20,332 | ₩20,332 | ₩19,615 | ₩19,615 | -3.52% | 500 |
|---|
| 2026.03.25 | ₩20,626 | ₩20,716 | ₩20,626 | ₩20,716 | +0.43% | 600 |
|---|
| 2026.03.24 | ₩20,626 | ₩20,626 | ₩20,077 | ₩20,220 | -1.97% | 1.6천 |
|---|
| 2026.03.23 | ₩20,961 | ₩20,961 | ₩20,733 | ₩20,792 | -0.80% | 4.2천 |
|---|
| 2026.03.20 | ₩20,626 | ₩20,626 | ₩20,302 | ₩20,302 | -1.57% | 700 |
|---|
| 2026.03.19 | ₩20,245 | ₩20,911 | ₩20,245 | ₩20,911 | +3.29% | 1천 |
|---|
| 2026.03.18 | ₩21,019 | ₩21,019 | ₩21,019 | ₩21,019 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩21,951 | ₩21,994 | ₩21,750 | ₩21,994 | +0.20% | 1.2천 |
|---|
| 2026.03.16 | ₩21,871 | ₩21,932 | ₩21,871 | ₩21,932 | +0.28% | 600 |
|---|
| 2026.03.13 | ₩21,938 | ₩22,025 | ₩21,105 | ₩21,105 | -3.79% | 600 |
|---|
| 2026.03.12 | ₩21,148 | ₩21,148 | ₩20,746 | ₩20,975 | -0.82% | 2천 |
|---|
| 2026.03.11 | ₩21,737 | ₩21,764 | ₩21,215 | ₩21,483 | -1.17% | 2.4천 |
|---|
| 2026.03.10 | ₩21,228 | ₩21,643 | ₩21,222 | ₩21,227 | -0.01% | 1.7천 |
|---|
| 2026.03.09 | ₩20,626 | ₩21,133 | ₩20,626 | ₩21,133 | +2.46% | 1.3천 |
|---|
| 2026.03.06 | ₩20,974 | ₩20,974 | ₩20,799 | ₩20,799 | -0.84% | 300 |
|---|
| 2026.03.05 | ₩21,616 | ₩21,928 | ₩21,616 | ₩21,928 | +1.44% | 500 |
|---|
| 2026.03.04 | ₩21,616 | ₩22,544 | ₩21,616 | ₩22,544 | +4.29% | 3.4천 |
|---|
| 2026.03.03 | ₩20,813 | ₩20,874 | ₩20,813 | ₩20,874 | +0.29% | 900 |
|---|
| 2026.03.02 | ₩20,559 | ₩21,521 | ₩20,546 | ₩21,521 | +4.68% | 2.6천 |
|---|
| 2026.02.27 | ₩20,894 | ₩20,894 | ₩20,708 | ₩20,708 | -0.89% | 300 |
|---|
| 2026.02.26 | ₩21,737 | ₩21,737 | ₩21,081 | ₩21,436 | -1.39% | 1.6천 |
|---|
| 2026.02.25 | ₩21,790 | ₩21,790 | ₩21,691 | ₩21,691 | -0.45% | 1.1천 |
|---|
| 2026.02.24 | ₩20,332 | ₩20,653 | ₩20,332 | ₩20,653 | +1.58% | 1.1천 |
|---|
| 2026.02.23 | ₩20,211 | ₩20,211 | ₩19,891 | ₩20,068 | -0.71% | 1.1천 |
|---|
| 2026.02.20 | ₩20,800 | ₩21,108 | ₩20,465 | ₩20,575 | -1.08% | 2.1천 |
|---|
| 2026.02.19 | ₩20,532 | ₩20,839 | ₩20,479 | ₩20,839 | +1.49% | 1.6천 |
|---|
| 2026.02.18 | ₩21,175 | ₩21,202 | ₩20,693 | ₩20,841 | -1.57% | 1.4천 |
|---|
| 2026.02.17 | ₩21,028 | ₩21,121 | ₩20,773 | ₩20,922 | -0.50% | 2천 |
|---|
| 2026.02.13 | ₩20,987 | ₩21,670 | ₩20,987 | ₩21,376 | +1.85% | 1.5천 |
|---|
| 2026.02.12 | ₩21,483 | ₩21,483 | ₩20,586 | ₩20,673 | -3.77% | 1.9천 |
|---|
| 2026.02.11 | ₩21,416 | ₩21,416 | ₩20,969 | ₩21,327 | -0.41% | 4.6천 |
|---|
| 2026.02.10 | ₩22,152 | ₩22,393 | ₩21,833 | ₩21,833 | -1.44% | 6천 |
|---|
| 2026.02.09 | ₩21,496 | ₩22,410 | ₩21,496 | ₩22,334 | +3.90% | 6.4천 |
|---|
| 2026.02.06 | ₩20,733 | ₩21,840 | ₩20,713 | ₩21,840 | +5.34% | 1.9천 |
|---|
| 2026.02.05 | ₩20,907 | ₩21,054 | ₩19,383 | ₩19,383 | -7.29% | 1.6만 |
|---|
| 2026.02.04 | ₩22,660 | ₩22,660 | ₩21,295 | ₩21,750 | -4.02% | 1.6만 |
|---|
| 2026.02.03 | ₩23,678 | ₩23,745 | ₩22,754 | ₩23,029 | -2.74% | 2.3천 |
|---|
| 2026.02.02 | ₩23,651 | ₩23,999 | ₩23,477 | ₩23,565 | -0.36% | 4.6천 |
|---|
| 2026.01.30 | ₩25,056 | ₩25,097 | ₩24,293 | ₩24,534 | -2.08% | 4.6만 |
|---|
| 2026.01.29 | ₩25,875 | ₩25,875 | ₩24,856 | ₩25,427 | -1.73% | 7.4만 |
|---|
| 2026.01.28 | ₩26,837 | ₩26,837 | ₩26,301 | ₩26,371 | -1.74% | 2.1천 |
|---|
| 2026.01.27 | ₩25,825 | ₩26,640 | ₩25,825 | ₩26,640 | +3.16% | 1.7천 |
|---|
| 2026.01.26 | ₩26,167 | ₩26,328 | ₩25,755 | ₩25,755 | -1.58% | 7.8천 |
|---|
| 2026.01.23 | ₩26,007 | ₩26,944 | ₩26,007 | ₩26,545 | +2.07% | 3.8천 |
|---|
| 2026.01.22 | ₩26,328 | ₩26,381 | ₩26,261 | ₩26,269 | -0.22% | 1.9천 |
|---|
| 2026.01.21 | ₩26,422 | ₩26,877 | ₩26,422 | ₩26,514 | +0.35% | 2천 |
|---|
| 2026.01.20 | ₩28,014 | ₩28,014 | ₩26,368 | ₩26,400 | -5.76% | 8.4천 |
|---|
| 2026.01.16 | ₩27,693 | ₩28,215 | ₩27,666 | ₩28,028 | +1.21% | 4.4천 |
|---|
| 2026.01.15 | ₩28,456 | ₩28,456 | ₩27,616 | ₩27,616 | -2.95% | 1.3천 |
|---|
| 2026.01.14 | ₩28,255 | ₩28,657 | ₩28,255 | ₩28,457 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩27,854 | ₩27,934 | ₩27,391 | ₩27,751 | -0.37% | 6.9천 |
|---|
| 2026.01.12 | ₩26,562 | ₩27,447 | ₩26,562 | ₩27,447 | +3.33% | 2.1천 |
|---|
| 2026.01.09 | ₩26,663 | ₩26,689 | ₩26,381 | ₩26,392 | -1.01% | 1.9천 |
|---|
| 2026.01.08 | ₩25,980 | ₩26,716 | ₩25,980 | ₩26,533 | +2.13% | 2.4천 |
|---|
| 2026.01.07 | ₩26,716 | ₩26,716 | ₩26,315 | ₩26,315 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩27,318 | ₩27,318 | ₩26,542 | ₩26,970 | -1.27% | 2.3천 |
|---|
| 2026.01.05 | ₩25,980 | ₩27,171 | ₩25,980 | ₩27,166 | +4.56% | 5.4천 |
|---|
| 2026.01.02 | ₩24,525 | ₩25,125 | ₩24,525 | ₩25,125 | +2.45% | 1.4천 |
|---|
| 2025.12.31 | ₩23,999 | ₩23,999 | ₩23,666 | ₩23,750 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩24,186 | ₩24,467 | ₩23,844 | ₩23,844 | -1.42% | 5.4천 |
|---|
| 2025.12.29 | ₩24,226 | ₩24,451 | ₩24,226 | ₩24,231 | +0.02% | 3.7천 |
|---|
| 2025.12.26 | ₩24,481 | ₩24,996 | ₩24,481 | ₩24,589 | +0.44% | 5천 |
|---|
| 2025.12.24 | ₩24,949 | ₩25,107 | ₩24,896 | ₩25,107 | +0.63% | 3.2천 |
|---|
| 2025.12.23 | ₩25,337 | ₩25,337 | ₩24,963 | ₩25,038 | -1.18% | 3.2천 |
|---|
| 2025.12.22 | ₩26,114 | ₩26,114 | ₩25,619 | ₩25,619 | -1.90% | 2.9천 |
|---|
| 2025.12.19 | ₩26,355 | ₩26,760 | ₩26,328 | ₩26,760 | +1.54% | 6.3천 |
|---|
| 2025.12.18 | ₩26,114 | ₩26,141 | ₩25,457 | ₩25,457 | -2.52% | 4천 |
|---|
| 2025.12.17 | ₩26,787 | ₩26,787 | ₩25,245 | ₩25,245 | -5.76% | 1.9천 |
|---|
| 2025.12.16 | ₩25,980 | ₩26,234 | ₩25,806 | ₩26,234 | +0.98% | 2.2천 |
|---|
| 2025.12.15 | ₩27,800 | ₩27,800 | ₩25,831 | ₩25,831 | -7.08% | 3.7천 |
|---|
| 2025.12.12 | ₩29,299 | ₩29,366 | ₩27,885 | ₩27,885 | -4.83% | 4.6천 |
|---|
| 2025.12.11 | ₩28,295 | ₩29,286 | ₩28,262 | ₩29,286 | +3.50% | 1.5천 |
|---|
| 2025.12.10 | ₩29,099 | ₩29,661 | ₩29,085 | ₩29,326 | +0.78% | 5.2천 |
|---|
| 2025.12.09 | ₩30,062 | ₩30,062 | ₩29,527 | ₩29,527 | -1.78% | 3.7천 |
|---|
| 2025.12.08 | ₩29,192 | ₩29,192 | ₩28,483 | ₩28,887 | -1.05% | 9.6천 |
|---|
| 2025.12.05 | ₩29,058 | ₩29,246 | ₩28,536 | ₩28,688 | -1.28% | 3.7천 |
|---|
| 2025.12.04 | ₩29,085 | ₩29,764 | ₩29,085 | ₩29,764 | +2.33% | 5.3천 |
|---|
| 2025.12.03 | ₩28,376 | ₩29,190 | ₩28,373 | ₩29,190 | +2.87% | 1.9천 |
|---|
| 2025.12.02 | ₩28,925 | ₩29,192 | ₩28,176 | ₩28,176 | -2.59% | 2천 |
|---|
| 2025.12.01 | ₩28,630 | ₩28,777 | ₩28,269 | ₩28,448 | -0.64% | 2.9만 |
|---|
| 2025.11.28 | ₩29,982 | ₩30,557 | ₩29,982 | ₩30,033 | +0.17% | 4.8천 |
|---|
| 2025.11.26 | ₩28,342 | ₩28,954 | ₩28,028 | ₩28,954 | +2.16% | 2.5천 |
|---|
| 2025.11.25 | ₩27,599 | ₩27,868 | ₩27,024 | ₩27,868 | +0.97% | 1.3천 |
|---|
| 2025.11.24 | ₩26,770 | ₩28,053 | ₩26,770 | ₩28,053 | +4.79% | 9.9천 |
|---|
| 2025.11.21 | ₩26,274 | ₩26,448 | ₩25,873 | ₩26,288 | +0.05% | 5천 |
|---|
| 2025.11.20 | ₩27,725 | ₩27,725 | ₩26,502 | ₩26,502 | -4.41% | 5.8천 |
|---|
| 2025.11.19 | ₩28,523 | ₩28,791 | ₩27,546 | ₩27,664 | -3.01% | 1.3천 |
|---|
| 2025.11.18 | ₩28,182 | ₩28,878 | ₩28,108 | ₩28,712 | +1.88% | 4.4천 |
|---|
| 2025.11.17 | ₩29,006 | ₩29,006 | ₩28,148 | ₩28,246 | -2.62% | 2.3천 |
|---|
| 2025.11.14 | ₩28,791 | ₩29,861 | ₩28,510 | ₩29,124 | +1.16% | 6.6천 |
|---|
| 2025.11.13 | ₩31,628 | ₩31,628 | ₩29,741 | ₩29,795 | -5.80% | 6천 |
|---|
| 2025.11.12 | ₩33,087 | ₩33,141 | ₩32,059 | ₩32,181 | -2.74% | 2.8천 |
|---|
| 2025.11.11 | ₩33,582 | ₩33,582 | ₩32,833 | ₩32,848 | -2.19% | 3.9천 |
|---|
| 2025.11.10 | ₩34,372 | ₩34,533 | ₩33,991 | ₩33,991 | -1.11% | 2.6천 |
|---|
| 2025.11.07 | ₩32,579 | ₩33,616 | ₩31,160 | ₩33,616 | +3.18% | 5천 |
|---|
| 2025.11.06 | ₩34,961 | ₩34,961 | ₩33,301 | ₩33,301 | -4.75% | 7.2천 |
|---|
| 2025.11.05 | ₩33,475 | ₩35,148 | ₩33,475 | ₩35,110 | +4.88% | 8.3천 |
|---|
| 2025.11.04 | ₩35,670 | ₩35,717 | ₩33,940 | ₩33,940 | -4.85% | 2.1천 |
|---|
| 2025.11.03 | ₩37,531 | ₩37,531 | ₩36,112 | ₩36,155 | -3.67% | 2.4천 |
|---|
| 2025.10.31 | ₩36,701 | ₩36,905 | ₩36,126 | ₩36,460 | -0.66% | 2.3천 |
|---|
| 2025.10.30 | ₩36,474 | ₩36,474 | ₩35,665 | ₩35,665 | -2.22% | 3.5천 |
|---|
| 2025.10.29 | ₩37,852 | ₩37,852 | ₩36,741 | ₩37,202 | -1.72% | 5.6천 |
|---|
| 2025.10.28 | ₩38,829 | ₩38,910 | ₩37,933 | ₩37,933 | -2.31% | 6.4천 |
|---|
| 2025.10.27 | ₩38,869 | ₩38,938 | ₩38,562 | ₩38,792 | -0.20% | 8.1천 |
|---|
| 2025.10.24 | ₩37,491 | ₩37,649 | ₩37,491 | ₩37,649 | +0.42% | 1.3천 |
|---|
| 2025.10.23 | ₩35,709 | ₩36,433 | ₩35,644 | ₩36,183 | +1.33% | 1.8천 |
|---|
| 2025.10.22 | ₩36,286 | ₩36,286 | ₩34,386 | ₩35,039 | -3.44% | 4.8천 |
|---|
| 2025.10.21 | ₩37,732 | ₩38,082 | ₩37,210 | ₩37,230 | -1.33% | 5.5천 |
|---|
| 2025.10.20 | ₩38,254 | ₩38,872 | ₩38,040 | ₩38,107 | -0.38% | 5.1천 |
|---|
| 2025.10.17 | ₩35,818 | ₩36,558 | ₩35,818 | ₩36,558 | +2.07% | 1.1만 |
|---|
| 2025.10.16 | ₩40,302 | ₩40,302 | ₩37,479 | ₩37,479 | -7.00% | 5.4천 |
|---|
| 2025.10.15 | ₩40,944 | ₩40,944 | ₩39,739 | ₩40,220 | -1.77% | 3.6천 |
|---|
| 2025.10.14 | ₩37,718 | ₩40,743 | ₩37,116 | ₩39,974 | +5.98% | 6.2천 |
|---|
| 2025.10.13 | ₩38,481 | ₩39,130 | ₩38,073 | ₩39,130 | +1.69% | 7.3천 |
|---|
| 2025.10.10 | ₩41,078 | ₩42,229 | ₩37,658 | ₩37,665 | -8.31% | 1.5만 |
|---|