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 | ₩23,507 | ₩23,507 | ₩23,465 | ₩23,465 | -0.18% | 500 |
| 2026.10.08 | ₩23,707 | ₩23,707 | ₩23,226 | ₩23,362 | -1.46% | 400 |
| 2026.10.07 | ₩24,109 | ₩24,170 | ₩24,109 | ₩24,170 | +0.26% | 300 |
| 2026.10.06 | ₩25,299 | ₩25,299 | ₩25,067 | ₩25,067 | -0.92% | 1천 |
| 2026.10.05 | ₩25,446 | ₩25,446 | ₩25,358 | ₩25,358 | -0.35% | 500 |
| 2026.10.02 | ₩25,955 | ₩25,955 | ₩25,133 | ₩25,133 | -3.16% | 1.2천 |
| 2026.10.01 | ₩24,791 | ₩25,063 | ₩24,791 | ₩25,063 | +1.10% | 1천 |
| 2026.09.30 | ₩25,259 | ₩25,259 | ₩25,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,071 |
| -0.75% |
| 100 |
| 2026.09.29 | ₩25,768 | ₩25,856 | ₩25,480 | ₩25,480 | -1.12% | 2.1천 |
|---|
| 2026.09.28 | ₩26,008 | ₩26,035 | ₩25,619 | ₩25,619 | -1.50% | 1.8천 |
|---|
| 2026.09.25 | ₩26,115 | ₩26,329 | ₩26,049 | ₩26,307 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩26,891 | ₩26,891 | ₩26,891 | ₩26,891 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩27,239 | ₩27,346 | ₩26,776 | ₩26,776 | -1.70% | 7천 |
|---|
| 2026.09.22 | ₩27,520 | ₩27,629 | ₩27,306 | ₩27,611 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩27,467 | ₩27,467 | ₩27,132 | ₩27,385 | -0.30% | 3천 |
|---|
| 2026.09.18 | ₩25,360 | ₩26,437 | ₩25,313 | ₩26,437 | +4.25% | 1.1만 |
|---|
| 2026.09.17 | ₩24,175 | ₩24,218 | ₩23,828 | ₩24,218 | +0.18% | 1.6천 |
|---|
| 2026.09.16 | ₩23,386 | ₩23,402 | ₩23,306 | ₩23,362 | -0.10% | 1.8천 |
|---|
| 2026.09.15 | ₩23,615 | ₩23,615 | ₩23,615 | ₩23,615 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,005 | ₩25,005 | ₩24,911 | ₩24,911 | -0.37% | 1.6천 |
|---|
| 2026.09.11 | ₩24,951 | ₩24,992 | ₩24,666 | ₩24,666 | -1.14% | 600 |
|---|
| 2026.09.10 | ₩24,363 | ₩24,363 | ₩24,111 | ₩24,111 | -1.03% | 900 |
|---|
| 2026.09.09 | ₩25,313 | ₩25,313 | ₩24,668 | ₩24,668 | -2.55% | 600 |
|---|
| 2026.09.08 | ₩24,911 | ₩25,299 | ₩24,911 | ₩25,148 | +0.95% | 600 |
|---|
| 2026.09.04 | ₩25,305 | ₩25,305 | ₩25,305 | ₩25,305 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩24,028 | ₩25,726 | ₩24,028 | ₩25,726 | +7.07% | 1.2천 |
|---|
| 2026.09.02 | ₩23,266 | ₩23,513 | ₩23,266 | ₩23,513 | +1.06% | 600 |
|---|
| 2026.09.01 | ₩23,721 | ₩23,721 | ₩23,226 | ₩23,314 | -1.71% | 1천 |
|---|
| 2026.08.31 | ₩23,881 | ₩24,295 | ₩23,573 | ₩24,295 | +1.73% | 1.2천 |
|---|
| 2026.08.28 | ₩23,854 | ₩23,854 | ₩23,721 | ₩23,821 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩25,690 | ₩25,690 | ₩25,397 | ₩25,397 | -1.14% | 400 |
|---|
| 2026.08.26 | ₩24,242 | ₩24,388 | ₩24,242 | ₩24,388 | +0.60% | 200 |
|---|
| 2026.08.25 | ₩24,871 | ₩25,085 | ₩24,871 | ₩24,990 | +0.48% | 1천 |
|---|
| 2026.08.24 | ₩24,216 | ₩24,216 | ₩24,018 | ₩24,018 | -0.82% | 900 |
|---|
| 2026.08.21 | ₩23,961 | ₩23,961 | ₩23,939 | ₩23,939 | -0.09% | 400 |
|---|
| 2026.08.20 | ₩22,771 | ₩23,029 | ₩22,771 | ₩23,029 | +1.13% | 400 |
|---|
| 2026.08.19 | ₩21,785 | ₩21,785 | ₩21,785 | ₩21,785 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩20,844 | ₩20,844 | ₩20,456 | ₩20,475 | -1.77% | 2.4천 |
|---|
| 2026.08.17 | ₩21,058 | ₩21,164 | ₩21,058 | ₩21,164 | +0.50% | 400 |
|---|
| 2026.08.14 | ₩20,896 | ₩20,896 | ₩20,896 | ₩20,896 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩20,985 | ₩20,985 | ₩20,985 | ₩20,985 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩20,855 | ₩20,855 | ₩20,855 | ₩20,855 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩20,657 | ₩20,657 | ₩20,648 | ₩20,648 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩20,831 | ₩20,831 | ₩20,666 | ₩20,666 | -0.79% | 300 |
|---|
| 2026.08.07 | ₩21,072 | ₩21,072 | ₩21,061 | ₩21,061 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩20,965 | ₩20,978 | ₩20,769 | ₩20,769 | -0.93% | 1.9천 |
|---|
| 2026.08.05 | ₩21,219 | ₩21,219 | ₩21,101 | ₩21,101 | -0.55% | 1.2천 |
|---|
| 2026.08.04 | ₩21,373 | ₩21,373 | ₩21,339 | ₩21,339 | -0.16% | 1.3천 |
|---|
| 2026.08.03 | ₩20,282 | ₩21,061 | ₩20,282 | ₩21,061 | +3.84% | 1.5천 |
|---|
| 2026.07.31 | ₩20,483 | ₩20,670 | ₩20,483 | ₩20,536 | +0.26% | 1.1천 |
|---|
| 2026.07.30 | ₩21,018 | ₩21,219 | ₩21,018 | ₩21,219 | +0.95% | 600 |
|---|
| 2026.07.29 | ₩19,561 | ₩19,561 | ₩19,561 | ₩19,561 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩20,751 | ₩20,751 | ₩20,674 | ₩20,674 | -0.37% | 1.3만 |
|---|
| 2026.07.27 | ₩21,045 | ₩21,247 | ₩21,045 | ₩21,247 | +0.96% | 600 |
|---|
| 2026.07.24 | ₩21,433 | ₩21,456 | ₩21,030 | ₩21,030 | -1.88% | 1.2천 |
|---|
| 2026.07.23 | ₩22,062 | ₩22,062 | ₩21,822 | ₩21,822 | -1.09% | 600 |
|---|
| 2026.07.22 | ₩22,369 | ₩22,537 | ₩22,169 | ₩22,179 | -0.85% | 900 |
|---|
| 2026.07.21 | ₩22,229 | ₩22,557 | ₩22,229 | ₩22,430 | +0.90% | 2천 |
|---|
| 2026.07.20 | ₩20,817 | ₩21,660 | ₩20,817 | ₩21,440 | +2.99% | 1.5천 |
|---|
| 2026.07.17 | ₩20,435 | ₩20,435 | ₩20,435 | ₩20,435 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩21,326 | ₩21,326 | ₩20,805 | ₩20,805 | -2.44% | 1.1천 |
|---|
| 2026.07.15 | ₩21,741 | ₩21,741 | ₩21,727 | ₩21,739 | -0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩21,513 | ₩21,533 | ₩21,446 | ₩21,533 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩21,192 | ₩21,192 | ₩20,791 | ₩20,922 | -1.28% | 4.8천 |
|---|
| 2026.07.10 | ₩22,195 | ₩22,195 | ₩21,650 | ₩21,650 | -2.46% | 2.2천 |
|---|
| 2026.07.09 | ₩21,674 | ₩21,928 | ₩21,674 | ₩21,743 | +0.32% | 400 |
|---|
| 2026.07.08 | ₩21,232 | ₩21,470 | ₩21,045 | ₩21,470 | +1.12% | 1천 |
|---|
| 2026.07.07 | ₩21,968 | ₩21,968 | ₩21,373 | ₩21,383 | -2.66% | 1.5천 |
|---|
| 2026.07.06 | ₩22,289 | ₩22,610 | ₩22,008 | ₩22,368 | +0.35% | 7.2천 |
|---|
| 2026.07.02 | ₩22,744 | ₩22,744 | ₩21,419 | ₩21,486 | -5.53% | 7천 |
|---|
| 2026.07.01 | ₩21,553 | ₩22,142 | ₩21,553 | ₩21,916 | +1.68% | 2.5천 |
|---|
| 2026.06.30 | ₩21,727 | ₩21,821 | ₩21,513 | ₩21,758 | +0.14% | 4.8천 |
|---|
| 2026.06.29 | ₩22,209 | ₩22,396 | ₩22,209 | ₩22,388 | +0.81% | 600 |
|---|
| 2026.06.26 | ₩22,062 | ₩22,391 | ₩22,062 | ₩22,391 | +1.49% | 800 |
|---|
| 2026.06.25 | ₩22,115 | ₩22,115 | ₩21,834 | ₩21,910 | -0.93% | 800 |
|---|
| 2026.06.24 | ₩22,329 | ₩22,502 | ₩22,329 | ₩22,502 | +0.77% | 300 |
|---|
| 2026.06.23 | ₩23,945 | ₩23,988 | ₩23,727 | ₩23,727 | -0.91% | 1.3천 |
|---|
| 2026.06.22 | ₩25,460 | ₩25,634 | ₩24,454 | ₩24,454 | -3.95% | 1.5천 |
|---|
| 2026.06.18 | ₩24,751 | ₩24,764 | ₩24,242 | ₩24,468 | -1.14% | 2.9천 |
|---|
| 2026.06.17 | ₩25,152 | ₩25,152 | ₩24,416 | ₩24,416 | -2.93% | 3.7천 |
|---|
| 2026.06.16 | ₩24,497 | ₩24,751 | ₩24,497 | ₩24,561 | +0.26% | 500 |
|---|
| 2026.06.15 | ₩22,677 | ₩24,684 | ₩22,677 | ₩24,676 | +8.81% | 1.3천 |
|---|
| 2026.06.12 | ₩23,279 | ₩24,028 | ₩23,279 | ₩23,477 | +0.85% | 2.3천 |
|---|
| 2026.06.11 | ₩22,383 | ₩23,232 | ₩22,383 | ₩23,232 | +3.80% | 4.5천 |
|---|
| 2026.06.10 | ₩22,777 | ₩23,038 | ₩22,306 | ₩22,306 | -2.07% | 1.7만 |
|---|
| 2026.06.09 | ₩23,707 | ₩23,788 | ₩22,409 | ₩22,931 | -3.27% | 7만 |
|---|
| 2026.06.08 | ₩23,172 | ₩23,560 | ₩23,092 | ₩23,521 | +1.51% | 1.2천 |
|---|
| 2026.06.05 | ₩22,731 | ₩22,731 | ₩22,329 | ₩22,444 | -1.26% | 2.7천 |
|---|
| 2026.06.04 | ₩23,975 | ₩24,537 | ₩23,975 | ₩24,388 | +1.72% | 6.1천 |
|---|
| 2026.06.03 | ₩25,112 | ₩25,112 | ₩24,529 | ₩24,529 | -2.32% | 3.3천 |
|---|
| 2026.06.02 | ₩25,527 | ₩25,754 | ₩25,226 | ₩25,226 | -1.18% | 5천 |
|---|
| 2026.06.01 | ₩25,105 | ₩26,169 | ₩25,105 | ₩25,931 | +3.29% | 5.3천 |
|---|
| 2026.05.29 | ₩25,420 | ₩25,915 | ₩25,085 | ₩25,833 | +1.63% | 1.7천 |
|---|
| 2026.05.28 | ₩24,864 | ₩25,699 | ₩24,864 | ₩25,699 | +3.36% | 1.4천 |
|---|
| 2026.05.27 | ₩24,978 | ₩25,421 | ₩24,697 | ₩25,421 | +1.77% | 1.5천 |
|---|
| 2026.05.26 | ₩25,620 | ₩25,875 | ₩25,192 | ₩25,212 | -1.59% | 3.7천 |
|---|
| 2026.05.22 | ₩25,513 | ₩25,513 | ₩25,175 | ₩25,175 | -1.33% | 1.3천 |
|---|
| 2026.05.21 | ₩24,563 | ₩25,273 | ₩24,563 | ₩25,273 | +2.89% | 700 |
|---|
| 2026.05.20 | ₩24,109 | ₩24,791 | ₩24,109 | ₩24,602 | +2.05% | 1천 |
|---|
| 2026.05.19 | ₩23,741 | ₩24,162 | ₩23,741 | ₩24,052 | +1.31% | 5.9천 |
|---|
| 2026.05.18 | ₩24,002 | ₩24,281 | ₩23,761 | ₩24,281 | +1.16% | 1.9천 |
|---|
| 2026.05.15 | ₩25,433 | ₩25,433 | ₩24,858 | ₩24,970 | -1.82% | 1.9천 |
|---|
| 2026.05.14 | ₩25,768 | ₩26,811 | ₩25,768 | ₩26,391 | +2.42% | 1천 |
|---|
| 2026.05.13 | ₩25,446 | ₩26,022 | ₩25,446 | ₩25,840 | +1.55% | 1.1만 |
|---|
| 2026.05.12 | ₩25,620 | ₩25,789 | ₩25,018 | ₩25,789 | +0.66% | 4.8천 |
|---|
| 2026.05.11 | ₩26,169 | ₩26,450 | ₩26,169 | ₩26,395 | +0.86% | 1.5천 |
|---|
| 2026.05.08 | ₩25,246 | ₩25,674 | ₩25,139 | ₩25,674 | +1.70% | 3.5천 |
|---|
| 2026.05.07 | ₩25,781 | ₩25,781 | ₩25,058 | ₩25,365 | -1.61% | 7.6천 |
|---|
| 2026.05.06 | ₩25,794 | ₩26,287 | ₩25,580 | ₩26,287 | +1.91% | 3.8천 |
|---|
| 2026.05.05 | ₩24,938 | ₩25,222 | ₩24,925 | ₩25,222 | +1.14% | 1.7천 |
|---|
| 2026.05.04 | ₩24,309 | ₩24,470 | ₩24,309 | ₩24,414 | +0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩23,961 | ₩23,961 | ₩23,734 | ₩23,927 | -0.15% | 9.7천 |
|---|
| 2026.04.30 | ₩22,717 | ₩23,206 | ₩22,717 | ₩23,206 | +2.15% | 1.2천 |
|---|
| 2026.04.29 | ₩22,347 | ₩22,347 | ₩22,347 | ₩22,347 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩22,744 | ₩22,818 | ₩22,744 | ₩22,818 | +0.32% | 700 |
|---|
| 2026.04.27 | ₩23,707 | ₩23,707 | ₩23,292 | ₩23,426 | -1.19% | 3.9천 |
|---|
| 2026.04.24 | ₩24,055 | ₩24,055 | ₩23,682 | ₩23,749 | -1.27% | 700 |
|---|
| 2026.04.23 | ₩24,002 | ₩24,336 | ₩23,694 | ₩23,774 | -0.95% | 3.1천 |
|---|
| 2026.04.22 | ₩23,948 | ₩24,337 | ₩23,948 | ₩24,337 | +1.63% | 2천 |
|---|
| 2026.04.21 | ₩23,881 | ₩23,881 | ₩23,070 | ₩23,070 | -3.39% | 500 |
|---|
| 2026.04.20 | ₩23,507 | ₩23,788 | ₩23,038 | ₩23,782 | +1.17% | 7.2천 |
|---|
| 2026.04.17 | ₩23,266 | ₩23,921 | ₩23,266 | ₩23,913 | +2.78% | 6.1천 |
|---|
| 2026.04.16 | ₩22,583 | ₩22,652 | ₩22,129 | ₩22,652 | +0.30% | 2.2천 |
|---|
| 2026.04.15 | ₩22,209 | ₩22,638 | ₩22,209 | ₩22,638 | +1.93% | 3.2천 |
|---|
| 2026.04.14 | ₩21,794 | ₩22,236 | ₩21,794 | ₩22,173 | +1.74% | 7.4천 |
|---|
| 2026.04.13 | ₩20,015 | ₩21,233 | ₩20,015 | ₩21,233 | +6.09% | 6.8천 |
|---|
| 2026.04.10 | ₩20,630 | ₩20,630 | ₩20,539 | ₩20,539 | -0.44% | 600 |
|---|
| 2026.04.09 | ₩20,082 | ₩20,577 | ₩20,068 | ₩20,302 | +1.10% | 1.9천 |
|---|
| 2026.04.08 | ₩20,242 | ₩20,452 | ₩20,015 | ₩20,175 | -0.33% | 3.3천 |
|---|
| 2026.04.07 | ₩18,904 | ₩19,145 | ₩17,794 | ₩18,754 | -0.79% | 1.9천 |
|---|
| 2026.04.06 | ₩19,332 | ₩19,573 | ₩19,279 | ₩19,290 | -0.22% | 7.2만 |
|---|
| 2026.04.02 | ₩18,275 | ₩19,094 | ₩18,275 | ₩19,094 | +4.48% | 900 |
|---|
| 2026.04.01 | ₩19,413 | ₩19,413 | ₩19,039 | ₩19,039 | -1.92% | 2.7천 |
|---|
| 2026.03.31 | ₩18,530 | ₩19,120 | ₩18,396 | ₩19,120 | +3.18% | 4.4천 |
|---|
| 2026.03.30 | ₩18,583 | ₩18,583 | ₩17,914 | ₩17,994 | -3.17% | 2.1천 |
|---|
| 2026.03.27 | ₩19,292 | ₩19,292 | ₩18,530 | ₩18,633 | -3.42% | 2.7천 |
|---|
| 2026.03.26 | ₩20,322 | ₩20,322 | ₩19,607 | ₩19,607 | -3.52% | 500 |
|---|
| 2026.03.25 | ₩20,617 | ₩20,706 | ₩20,617 | ₩20,706 | +0.43% | 600 |
|---|
| 2026.03.24 | ₩20,617 | ₩20,617 | ₩20,068 | ₩20,211 | -1.97% | 1.6천 |
|---|
| 2026.03.23 | ₩20,951 | ₩20,951 | ₩20,724 | ₩20,783 | -0.80% | 4.2천 |
|---|
| 2026.03.20 | ₩20,617 | ₩20,617 | ₩20,293 | ₩20,293 | -1.57% | 700 |
|---|
| 2026.03.19 | ₩20,235 | ₩20,902 | ₩20,235 | ₩20,902 | +3.29% | 1천 |
|---|
| 2026.03.18 | ₩21,010 | ₩21,010 | ₩21,010 | ₩21,010 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩21,941 | ₩21,984 | ₩21,741 | ₩21,984 | +0.20% | 1.2천 |
|---|
| 2026.03.16 | ₩21,861 | ₩21,923 | ₩21,861 | ₩21,923 | +0.28% | 600 |
|---|
| 2026.03.13 | ₩21,928 | ₩22,015 | ₩21,096 | ₩21,096 | -3.79% | 600 |
|---|
| 2026.03.12 | ₩21,139 | ₩21,139 | ₩20,737 | ₩20,966 | -0.82% | 2천 |
|---|
| 2026.03.11 | ₩21,727 | ₩21,754 | ₩21,205 | ₩21,473 | -1.17% | 2.4천 |
|---|
| 2026.03.10 | ₩21,219 | ₩21,634 | ₩21,212 | ₩21,217 | -0.01% | 1.7천 |
|---|
| 2026.03.09 | ₩20,617 | ₩21,124 | ₩20,617 | ₩21,124 | +2.46% | 1.3천 |
|---|
| 2026.03.06 | ₩20,965 | ₩20,965 | ₩20,789 | ₩20,789 | -0.84% | 300 |
|---|
| 2026.03.05 | ₩21,607 | ₩21,918 | ₩21,607 | ₩21,918 | +1.44% | 500 |
|---|
| 2026.03.04 | ₩21,607 | ₩22,534 | ₩21,607 | ₩22,534 | +4.29% | 3.4천 |
|---|
| 2026.03.03 | ₩20,804 | ₩20,864 | ₩20,804 | ₩20,864 | +0.29% | 900 |
|---|
| 2026.03.02 | ₩20,550 | ₩21,512 | ₩20,536 | ₩21,512 | +4.68% | 2.6천 |
|---|
| 2026.02.27 | ₩20,884 | ₩20,884 | ₩20,698 | ₩20,698 | -0.89% | 300 |
|---|
| 2026.02.26 | ₩21,727 | ₩21,727 | ₩21,072 | ₩21,426 | -1.39% | 1.6천 |
|---|
| 2026.02.25 | ₩21,781 | ₩21,781 | ₩21,682 | ₩21,682 | -0.45% | 1.1천 |
|---|
| 2026.02.24 | ₩20,322 | ₩20,643 | ₩20,322 | ₩20,643 | +1.58% | 1.1천 |
|---|
| 2026.02.23 | ₩20,202 | ₩20,202 | ₩19,882 | ₩20,059 | -0.71% | 1.1천 |
|---|
| 2026.02.20 | ₩20,791 | ₩21,098 | ₩20,456 | ₩20,566 | -1.08% | 2.1천 |
|---|
| 2026.02.19 | ₩20,523 | ₩20,829 | ₩20,470 | ₩20,829 | +1.49% | 1.6천 |
|---|
| 2026.02.18 | ₩21,165 | ₩21,192 | ₩20,684 | ₩20,832 | -1.57% | 1.4천 |
|---|
| 2026.02.17 | ₩21,018 | ₩21,112 | ₩20,764 | ₩20,912 | -0.50% | 2천 |
|---|
| 2026.02.13 | ₩20,978 | ₩21,660 | ₩20,978 | ₩21,366 | +1.85% | 1.5천 |
|---|
| 2026.02.12 | ₩21,473 | ₩21,473 | ₩20,577 | ₩20,664 | -3.77% | 1.9천 |
|---|
| 2026.02.11 | ₩21,406 | ₩21,406 | ₩20,959 | ₩21,318 | -0.41% | 4.6천 |
|---|
| 2026.02.10 | ₩22,142 | ₩22,383 | ₩21,823 | ₩21,823 | -1.44% | 6천 |
|---|
| 2026.02.09 | ₩21,486 | ₩22,400 | ₩21,486 | ₩22,324 | +3.90% | 6.4천 |
|---|
| 2026.02.06 | ₩20,724 | ₩21,830 | ₩20,704 | ₩21,830 | +5.34% | 1.9천 |
|---|
| 2026.02.05 | ₩20,898 | ₩21,045 | ₩19,374 | ₩19,374 | -7.29% | 1.6만 |
|---|
| 2026.02.04 | ₩22,650 | ₩22,650 | ₩21,286 | ₩21,741 | -4.02% | 1.6만 |
|---|
| 2026.02.03 | ₩23,667 | ₩23,734 | ₩22,744 | ₩23,018 | -2.74% | 2.3천 |
|---|
| 2026.02.02 | ₩23,640 | ₩23,988 | ₩23,466 | ₩23,555 | -0.36% | 4.6천 |
|---|
| 2026.01.30 | ₩25,045 | ₩25,085 | ₩24,283 | ₩24,523 | -2.08% | 4.6만 |
|---|
| 2026.01.29 | ₩25,864 | ₩25,864 | ₩24,844 | ₩25,416 | -1.73% | 7.4만 |
|---|
| 2026.01.28 | ₩26,824 | ₩26,824 | ₩26,289 | ₩26,359 | -1.74% | 2.1천 |
|---|
| 2026.01.27 | ₩25,813 | ₩26,628 | ₩25,813 | ₩26,628 | +3.16% | 1.7천 |
|---|
| 2026.01.26 | ₩26,156 | ₩26,316 | ₩25,743 | ₩25,743 | -1.58% | 7.8천 |
|---|
| 2026.01.23 | ₩25,995 | ₩26,932 | ₩25,995 | ₩26,533 | +2.07% | 3.8천 |
|---|
| 2026.01.22 | ₩26,316 | ₩26,370 | ₩26,249 | ₩26,257 | -0.22% | 1.9천 |
|---|
| 2026.01.21 | ₩26,410 | ₩26,865 | ₩26,410 | ₩26,502 | +0.35% | 2천 |
|---|
| 2026.01.20 | ₩28,002 | ₩28,002 | ₩26,356 | ₩26,388 | -5.76% | 8.4천 |
|---|
| 2026.01.16 | ₩27,681 | ₩28,203 | ₩27,654 | ₩28,015 | +1.21% | 4.4천 |
|---|
| 2026.01.15 | ₩28,443 | ₩28,443 | ₩27,603 | ₩27,603 | -2.95% | 1.3천 |
|---|
| 2026.01.14 | ₩28,243 | ₩28,644 | ₩28,243 | ₩28,445 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩27,841 | ₩27,922 | ₩27,378 | ₩27,738 | -0.37% | 6.9천 |
|---|
| 2026.01.12 | ₩26,550 | ₩27,435 | ₩26,550 | ₩27,435 | +3.33% | 2.1천 |
|---|
| 2026.01.09 | ₩26,651 | ₩26,677 | ₩26,370 | ₩26,380 | -1.01% | 1.9천 |
|---|
| 2026.01.08 | ₩25,968 | ₩26,704 | ₩25,968 | ₩26,521 | +2.13% | 2.4천 |
|---|
| 2026.01.07 | ₩26,704 | ₩26,704 | ₩26,303 | ₩26,303 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩27,306 | ₩27,306 | ₩26,530 | ₩26,958 | -1.27% | 2.3천 |
|---|
| 2026.01.05 | ₩25,968 | ₩27,159 | ₩25,968 | ₩27,154 | +4.56% | 5.4천 |
|---|
| 2026.01.02 | ₩24,514 | ₩25,113 | ₩24,514 | ₩25,113 | +2.45% | 1.4천 |
|---|
| 2025.12.31 | ₩23,988 | ₩23,988 | ₩23,655 | ₩23,739 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩24,175 | ₩24,456 | ₩23,833 | ₩23,833 | -1.42% | 5.4천 |
|---|
| 2025.12.29 | ₩24,216 | ₩24,440 | ₩24,216 | ₩24,220 | +0.02% | 3.7천 |
|---|
| 2025.12.26 | ₩24,470 | ₩24,985 | ₩24,470 | ₩24,578 | +0.44% | 5천 |
|---|
| 2025.12.24 | ₩24,938 | ₩25,096 | ₩24,885 | ₩25,096 | +0.63% | 3.2천 |
|---|
| 2025.12.23 | ₩25,326 | ₩25,326 | ₩24,951 | ₩25,026 | -1.18% | 3.2천 |
|---|
| 2025.12.22 | ₩26,102 | ₩26,102 | ₩25,607 | ₩25,607 | -1.90% | 2.9천 |
|---|
| 2025.12.19 | ₩26,343 | ₩26,748 | ₩26,316 | ₩26,748 | +1.54% | 6.3천 |
|---|
| 2025.12.18 | ₩26,102 | ₩26,129 | ₩25,445 | ₩25,445 | -2.52% | 4천 |
|---|
| 2025.12.17 | ₩26,775 | ₩26,775 | ₩25,234 | ₩25,234 | -5.76% | 1.9천 |
|---|
| 2025.12.16 | ₩25,968 | ₩26,222 | ₩25,794 | ₩26,222 | +0.98% | 2.2천 |
|---|
| 2025.12.15 | ₩27,788 | ₩27,788 | ₩25,820 | ₩25,820 | -7.08% | 3.7천 |
|---|
| 2025.12.12 | ₩29,286 | ₩29,353 | ₩27,872 | ₩27,872 | -4.83% | 4.6천 |
|---|
| 2025.12.11 | ₩28,283 | ₩29,273 | ₩28,249 | ₩29,273 | +3.50% | 1.5천 |
|---|
| 2025.12.10 | ₩29,086 | ₩29,647 | ₩29,072 | ₩29,313 | +0.78% | 5.2천 |
|---|
| 2025.12.09 | ₩30,049 | ₩30,049 | ₩29,514 | ₩29,514 | -1.78% | 3.7천 |
|---|
| 2025.12.08 | ₩29,179 | ₩29,179 | ₩28,470 | ₩28,874 | -1.05% | 9.6천 |
|---|
| 2025.12.05 | ₩29,045 | ₩29,233 | ₩28,524 | ₩28,675 | -1.28% | 3.7천 |
|---|
| 2025.12.04 | ₩29,072 | ₩29,750 | ₩29,072 | ₩29,750 | +2.33% | 5.3천 |
|---|
| 2025.12.03 | ₩28,363 | ₩29,176 | ₩28,360 | ₩29,176 | +2.87% | 1.9천 |
|---|
| 2025.12.02 | ₩28,912 | ₩29,179 | ₩28,164 | ₩28,164 | -2.59% | 2천 |
|---|
| 2025.12.01 | ₩28,617 | ₩28,764 | ₩28,256 | ₩28,435 | -0.64% | 2.9만 |
|---|
| 2025.11.28 | ₩29,969 | ₩30,544 | ₩29,969 | ₩30,019 | +0.17% | 4.8천 |
|---|
| 2025.11.26 | ₩28,330 | ₩28,941 | ₩28,015 | ₩28,941 | +2.16% | 2.5천 |
|---|
| 2025.11.25 | ₩27,587 | ₩27,856 | ₩27,012 | ₩27,856 | +0.97% | 1.3천 |
|---|
| 2025.11.24 | ₩26,758 | ₩28,041 | ₩26,758 | ₩28,041 | +4.79% | 9.9천 |
|---|
| 2025.11.21 | ₩26,263 | ₩26,437 | ₩25,861 | ₩26,276 | +0.05% | 5천 |
|---|
| 2025.11.20 | ₩27,713 | ₩27,713 | ₩26,490 | ₩26,490 | -4.41% | 5.8천 |
|---|
| 2025.11.19 | ₩28,510 | ₩28,778 | ₩27,534 | ₩27,651 | -3.01% | 1.3천 |
|---|
| 2025.11.18 | ₩28,169 | ₩28,865 | ₩28,095 | ₩28,699 | +1.88% | 4.4천 |
|---|
| 2025.11.17 | ₩28,993 | ₩28,993 | ₩28,136 | ₩28,233 | -2.62% | 2.3천 |
|---|
| 2025.11.14 | ₩28,778 | ₩29,848 | ₩28,497 | ₩29,111 | +1.16% | 6.6천 |
|---|
| 2025.11.13 | ₩31,614 | ₩31,614 | ₩29,728 | ₩29,781 | -5.80% | 6천 |
|---|
| 2025.11.12 | ₩33,072 | ₩33,126 | ₩32,045 | ₩32,167 | -2.74% | 2.8천 |
|---|
| 2025.11.11 | ₩33,567 | ₩33,567 | ₩32,818 | ₩32,833 | -2.19% | 3.9천 |
|---|
| 2025.11.10 | ₩34,357 | ₩34,517 | ₩33,975 | ₩33,975 | -1.11% | 2.6천 |
|---|
| 2025.11.07 | ₩32,564 | ₩33,601 | ₩31,146 | ₩33,601 | +3.18% | 5천 |
|---|
| 2025.11.06 | ₩34,945 | ₩34,945 | ₩33,286 | ₩33,286 | -4.75% | 7.2천 |
|---|
| 2025.11.05 | ₩33,460 | ₩35,133 | ₩33,460 | ₩35,094 | +4.88% | 8.3천 |
|---|
| 2025.11.04 | ₩35,655 | ₩35,701 | ₩33,925 | ₩33,925 | -4.85% | 2.1천 |
|---|
| 2025.11.03 | ₩37,514 | ₩37,514 | ₩36,096 | ₩36,139 | -3.67% | 2.4천 |
|---|
| 2025.10.31 | ₩36,685 | ₩36,888 | ₩36,109 | ₩36,444 | -0.66% | 2.3천 |
|---|
| 2025.10.30 | ₩36,457 | ₩36,457 | ₩35,649 | ₩35,649 | -2.22% | 3.5천 |
|---|
| 2025.10.29 | ₩37,835 | ₩37,835 | ₩36,725 | ₩37,185 | -1.72% | 5.6천 |
|---|
| 2025.10.28 | ₩38,812 | ₩38,892 | ₩37,916 | ₩37,916 | -2.31% | 6.4천 |
|---|
| 2025.10.27 | ₩38,852 | ₩38,920 | ₩38,544 | ₩38,774 | -0.20% | 8.1천 |
|---|
| 2025.10.24 | ₩37,474 | ₩37,632 | ₩37,474 | ₩37,632 | +0.42% | 1.3천 |
|---|
| 2025.10.23 | ₩35,693 | ₩36,417 | ₩35,628 | ₩36,167 | +1.33% | 1.8천 |
|---|
| 2025.10.22 | ₩36,270 | ₩36,270 | ₩34,370 | ₩35,023 | -3.44% | 4.8천 |
|---|
| 2025.10.21 | ₩37,715 | ₩38,065 | ₩37,193 | ₩37,213 | -1.33% | 5.5천 |
|---|
| 2025.10.20 | ₩38,237 | ₩38,855 | ₩38,023 | ₩38,089 | -0.38% | 5.1천 |
|---|
| 2025.10.17 | ₩35,802 | ₩36,542 | ₩35,802 | ₩36,542 | +2.07% | 1.1만 |
|---|
| 2025.10.16 | ₩40,284 | ₩40,284 | ₩37,462 | ₩37,462 | -7.00% | 5.4천 |
|---|
| 2025.10.15 | ₩40,926 | ₩40,926 | ₩39,722 | ₩40,202 | -1.77% | 3.6천 |
|---|
| 2025.10.14 | ₩37,701 | ₩40,725 | ₩37,099 | ₩39,956 | +5.98% | 6.2천 |
|---|
| 2025.10.13 | ₩38,464 | ₩39,113 | ₩38,056 | ₩39,113 | +1.69% | 7.3천 |
|---|
| 2025.10.10 | ₩41,060 | ₩42,210 | ₩37,641 | ₩37,648 | -8.31% | 1.5만 |
|---|