시장 데이터를 불러오는 중
전체 종목
CoinShares Altcoins ETF 과거 주가
CoinShares Altcoins ETF · DIME · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CoinShares Altcoins ETF · DIME · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,209 | ₩15,357 | ₩15,169 | ₩15,182 | -0.18% | 2.6천 |
| 2026.10.08 | ₩15,504 | ₩15,584 | ₩14,204 | ₩14,620 | -5.70% | 1.1만 |
| 2026.10.07 | ₩15,437 | ₩15,678 | ₩15,290 | ₩15,625 | +1.22% | 1.5만 |
| 2026.10.06 | ₩16,508 | ₩16,549 | ₩16,201 | ₩16,295 | -1.29% | 1.2만 |
| 2026.10.05 | ₩16,174 | ₩16,469 | ₩15,906 | ₩16,469 | +1.82% | 9.7천 |
| 2026.10.02 | ₩16,087 | ₩16,348 | ₩15,290 | ₩15,544 | -3.37% | 5.8천 |
| 2026.10.01 | ₩15,752 | ₩15,812 | ₩15,504 | ₩15,737 | -0.09% | 1.6만 |
| 2026.09.30 | ₩16,268 | ₩16,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,826 |
| -2.72% |
| 9.3천 |
| 2026.09.29 | ₩16,107 | ₩16,147 | ₩15,651 | ₩15,808 | -1.86% | 8.2천 |
|---|
| 2026.09.28 | ₩16,134 | ₩16,978 | ₩15,665 | ₩15,710 | -2.62% | 2.2만 |
|---|
| 2026.09.25 | ₩15,986 | ₩16,241 | ₩15,692 | ₩16,005 | +0.12% | 2.8만 |
|---|
| 2026.09.24 | ₩14,821 | ₩15,558 | ₩14,821 | ₩15,395 | +3.88% | 2.2만 |
|---|
| 2026.09.23 | ₩15,129 | ₩15,369 | ₩14,573 | ₩14,770 | -2.37% | 2.2만 |
|---|
| 2026.09.22 | ₩15,437 | ₩15,785 | ₩15,075 | ₩15,236 | -1.30% | 1.5만 |
|---|
| 2026.09.21 | ₩14,914 | ₩15,221 | ₩14,834 | ₩15,071 | +1.05% | 1.6만 |
|---|
| 2026.09.18 | ₩13,440 | ₩13,640 | ₩13,360 | ₩13,554 | +0.85% | 8.1천 |
|---|
| 2026.09.17 | ₩12,020 | ₩12,288 | ₩12,020 | ₩12,190 | +1.42% | 5천 |
|---|
| 2026.09.16 | ₩11,390 | ₩11,526 | ₩11,323 | ₩11,526 | +1.19% | 1.1천 |
|---|
| 2026.09.15 | ₩11,806 | ₩11,806 | ₩11,390 | ₩11,432 | -3.17% | 9.5천 |
|---|
| 2026.09.14 | ₩11,859 | ₩12,033 | ₩11,645 | ₩12,027 | +1.41% | 7천 |
|---|
| 2026.09.11 | ₩12,127 | ₩12,355 | ₩12,003 | ₩12,003 | -1.03% | 9.3천 |
|---|
| 2026.09.10 | ₩12,167 | ₩12,275 | ₩12,007 | ₩12,129 | -0.32% | 2.8천 |
|---|
| 2026.09.09 | ₩13,038 | ₩13,132 | ₩12,516 | ₩12,543 | -3.80% | 1.4만 |
|---|
| 2026.09.08 | ₩12,811 | ₩12,891 | ₩12,703 | ₩12,703 | -0.84% | 2.3천 |
|---|
| 2026.09.04 | ₩11,551 | ₩11,724 | ₩11,551 | ₩11,724 | +1.50% | 900 |
|---|
| 2026.09.03 | ₩11,819 | ₩11,926 | ₩11,819 | ₩11,890 | +0.60% | 2천 |
|---|
| 2026.09.02 | ₩11,102 | ₩11,239 | ₩11,102 | ₩11,239 | +1.23% | 1.2천 |
|---|
| 2026.09.01 | ₩11,397 | ₩11,404 | ₩11,209 | ₩11,209 | -1.65% | 1.2천 |
|---|
| 2026.08.31 | ₩11,176 | ₩11,209 | ₩11,102 | ₩11,209 | +0.30% | 700 |
|---|
| 2026.08.28 | ₩11,538 | ₩11,538 | ₩11,196 | ₩11,196 | -2.96% | 3.8천 |
|---|
| 2026.08.27 | ₩11,725 | ₩11,926 | ₩11,672 | ₩11,752 | +0.23% | 1.1만 |
|---|
| 2026.08.26 | ₩11,363 | ₩11,363 | ₩11,162 | ₩11,233 | -1.14% | 1.2천 |
|---|
| 2026.08.25 | ₩11,618 | ₩11,631 | ₩11,390 | ₩11,531 | -0.75% | 9.1천 |
|---|
| 2026.08.24 | ₩12,020 | ₩12,020 | ₩11,591 | ₩11,605 | -3.46% | 1.1만 |
|---|
| 2026.08.21 | ₩11,524 | ₩11,645 | ₩11,377 | ₩11,424 | -0.87% | 1.3만 |
|---|
| 2026.08.20 | ₩10,707 | ₩10,921 | ₩10,693 | ₩10,767 | +0.56% | 3.4천 |
|---|
| 2026.08.19 | ₩9,702 | ₩10,251 | ₩9,702 | ₩10,224 | +5.39% | 1.7천 |
|---|
| 2026.08.18 | ₩9,729 | ₩9,729 | ₩9,708 | ₩9,708 | -0.21% | 100 |
|---|
| 2026.08.17 | ₩9,755 | ₩9,789 | ₩9,755 | ₩9,789 | +0.34% | 300 |
|---|
| 2026.08.14 | ₩9,836 | ₩9,836 | ₩9,782 | ₩9,789 | -0.48% | 600 |
|---|
| 2026.08.13 | ₩9,983 | ₩9,983 | ₩9,956 | ₩9,956 | -0.27% | 700 |
|---|
| 2026.08.12 | ₩9,836 | ₩9,883 | ₩9,810 | ₩9,869 | +0.34% | 1.2천 |
|---|
| 2026.08.11 | ₩9,970 | ₩9,970 | ₩9,816 | ₩9,816 | -1.55% | 500 |
|---|
| 2026.08.10 | ₩9,930 | ₩9,983 | ₩9,930 | ₩9,970 | +0.40% | 1.4천 |
|---|
| 2026.08.07 | ₩9,889 | ₩9,889 | ₩9,769 | ₩9,889 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩9,997 | ₩9,997 | ₩9,997 | ₩9,997 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩10,023 | ₩10,104 | ₩10,023 | ₩10,104 | +0.80% | 300 |
|---|
| 2026.08.04 | ₩9,983 | ₩10,117 | ₩9,983 | ₩10,117 | +1.34% | 700 |
|---|
| 2026.08.03 | ₩9,889 | ₩10,057 | ₩9,889 | ₩10,037 | +1.49% | 1.2천 |
|---|
| 2026.07.31 | ₩9,836 | ₩9,836 | ₩9,581 | ₩9,688 | -1.50% | 1천 |
|---|
| 2026.07.30 | ₩9,829 | ₩9,842 | ₩9,829 | ₩9,842 | +0.14% | 500 |
|---|
| 2026.07.29 | ₩9,568 | ₩9,581 | ₩9,554 | ₩9,554 | -0.14% | 300 |
|---|
| 2026.07.28 | ₩9,742 | ₩9,769 | ₩9,702 | ₩9,769 | +0.28% | 1.6천 |
|---|
| 2026.07.27 | ₩10,017 | ₩10,017 | ₩9,997 | ₩9,997 | -0.20% | 500 |
|---|
| 2026.07.24 | ₩9,970 | ₩10,010 | ₩9,970 | ₩10,010 | +0.40% | 1.1천 |
|---|
| 2026.07.23 | ₩10,318 | ₩10,318 | ₩10,117 | ₩10,191 | -1.23% | 1천 |
|---|
| 2026.07.22 | ₩10,600 | ₩10,600 | ₩10,492 | ₩10,492 | -1.01% | 200 |
|---|
| 2026.07.21 | ₩10,553 | ₩10,553 | ₩10,553 | ₩10,553 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩10,486 | ₩10,486 | ₩10,445 | ₩10,445 | -0.38% | 300 |
|---|
| 2026.07.17 | ₩10,479 | ₩10,479 | ₩10,425 | ₩10,425 | -0.51% | 1.4천 |
|---|
| 2026.07.16 | ₩10,559 | ₩10,633 | ₩10,512 | ₩10,553 | -0.06% | 2.9천 |
|---|
| 2026.07.15 | ₩10,935 | ₩10,935 | ₩10,720 | ₩10,720 | -1.96% | 2.2천 |
|---|
| 2026.07.14 | ₩10,760 | ₩10,854 | ₩10,626 | ₩10,707 | -0.50% | 2.2천 |
|---|
| 2026.07.13 | ₩10,492 | ₩10,559 | ₩10,372 | ₩10,432 | -0.57% | 3.3천 |
|---|
| 2026.07.10 | ₩10,841 | ₩10,841 | ₩10,755 | ₩10,755 | -0.79% | 600 |
|---|
| 2026.07.09 | ₩10,546 | ₩10,673 | ₩10,534 | ₩10,659 | +1.07% | 1.5천 |
|---|
| 2026.07.08 | ₩10,526 | ₩10,526 | ₩10,385 | ₩10,526 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩10,988 | ₩10,988 | ₩10,988 | ₩10,988 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩10,860 | ₩11,270 | ₩10,860 | ₩11,270 | +3.78% | 1.8천 |
|---|
| 2026.07.02 | ₩10,720 | ₩10,827 | ₩10,673 | ₩10,673 | -0.44% | 1.7천 |
|---|
| 2026.07.01 | ₩10,251 | ₩10,439 | ₩10,251 | ₩10,311 | +0.59% | 1.9천 |
|---|
| 2026.06.30 | ₩10,023 | ₩10,151 | ₩10,023 | ₩10,151 | +1.27% | 500 |
|---|
| 2026.06.29 | ₩9,930 | ₩10,050 | ₩9,930 | ₩10,050 | +1.21% | 900 |
|---|
| 2026.06.26 | ₩9,688 | ₩9,956 | ₩9,688 | ₩9,916 | +2.35% | 2천 |
|---|
| 2026.06.25 | ₩10,104 | ₩10,224 | ₩10,050 | ₩10,157 | +0.53% | 1.3천 |
|---|
| 2026.06.24 | ₩10,224 | ₩10,265 | ₩10,050 | ₩10,127 | -0.96% | 3천 |
|---|
| 2026.06.23 | ₩11,397 | ₩11,397 | ₩10,452 | ₩10,472 | -8.11% | 2.3천 |
|---|
| 2026.06.22 | ₩11,312 | ₩11,312 | ₩11,035 | ₩11,035 | -2.45% | 1.3천 |
|---|
| 2026.06.18 | ₩11,263 | ₩11,270 | ₩10,988 | ₩11,035 | -2.02% | 1천 |
|---|
| 2026.06.17 | ₩11,457 | ₩11,792 | ₩11,350 | ₩11,370 | -0.76% | 1.1천 |
|---|
| 2026.06.16 | ₩11,831 | ₩11,899 | ₩11,538 | ₩11,611 | -1.86% | 2.1천 |
|---|
| 2026.06.15 | ₩11,960 | ₩12,007 | ₩11,764 | ₩11,764 | -1.64% | 3.7천 |
|---|
| 2026.06.12 | ₩11,015 | ₩11,015 | ₩10,847 | ₩10,847 | -1.52% | 800 |
|---|
| 2026.06.11 | ₩10,747 | ₩10,854 | ₩10,586 | ₩10,854 | +1.00% | 600 |
|---|
| 2026.06.10 | ₩10,801 | ₩10,801 | ₩10,332 | ₩10,358 | -4.09% | 600 |
|---|
| 2026.06.09 | ₩10,881 | ₩10,881 | ₩10,573 | ₩10,854 | -0.25% | 2.2천 |
|---|
| 2026.06.08 | ₩11,109 | ₩11,229 | ₩11,109 | ₩11,117 | +0.07% | 2.2천 |
|---|
| 2026.06.05 | ₩10,707 | ₩10,707 | ₩9,990 | ₩10,274 | -4.04% | 1.5만 |
|---|
| 2026.06.04 | ₩11,792 | ₩11,913 | ₩11,631 | ₩11,692 | -0.85% | 9.1천 |
|---|
| 2026.06.03 | ₩13,025 | ₩13,132 | ₩12,723 | ₩12,723 | -2.31% | 2.8천 |
|---|
| 2026.06.02 | ₩12,744 | ₩12,851 | ₩12,569 | ₩12,742 | -0.01% | 2.5천 |
|---|
| 2026.06.01 | ₩12,878 | ₩13,565 | ₩12,812 | ₩13,565 | +5.34% | 1.2만 |
|---|
| 2026.05.29 | ₩12,717 | ₩13,105 | ₩12,717 | ₩12,945 | +1.79% | 1.5천 |
|---|
| 2026.05.28 | ₩12,569 | ₩12,945 | ₩12,569 | ₩12,918 | +2.77% | 3.9천 |
|---|
| 2026.05.27 | ₩13,221 | ₩13,494 | ₩13,132 | ₩13,387 | +1.26% | 3.5천 |
|---|
| 2026.05.26 | ₩13,548 | ₩14,137 | ₩13,463 | ₩13,463 | -0.62% | 1.3만 |
|---|
| 2026.05.22 | ₩13,641 | ₩13,641 | ₩12,705 | ₩12,837 | -5.89% | 1.9천 |
|---|
| 2026.05.21 | ₩13,099 | ₩13,131 | ₩13,072 | ₩13,112 | +0.10% | 1.7천 |
|---|
| 2026.05.20 | ₩12,330 | ₩12,663 | ₩12,330 | ₩12,603 | +2.22% | 1.1천 |
|---|
| 2026.05.19 | ₩12,328 | ₩12,516 | ₩12,301 | ₩12,301 | -0.22% | 4천 |
|---|
| 2026.05.18 | ₩12,221 | ₩12,248 | ₩11,966 | ₩12,208 | -0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩12,730 | ₩12,730 | ₩12,330 | ₩12,516 | -1.68% | 1.3천 |
|---|
| 2026.05.14 | ₩12,945 | ₩13,253 | ₩12,945 | ₩13,210 | +2.05% | 1.8천 |
|---|
| 2026.05.13 | ₩12,730 | ₩12,864 | ₩12,585 | ₩12,817 | +0.68% | 2.1천 |
|---|
| 2026.05.12 | ₩13,400 | ₩13,400 | ₩12,998 | ₩13,239 | -1.20% | 6천 |
|---|
| 2026.05.11 | ₩13,493 | ₩13,842 | ₩13,347 | ₩13,762 | +2.00% | 1.1만 |
|---|
| 2026.05.08 | ₩12,730 | ₩13,199 | ₩12,730 | ₩13,065 | +2.63% | 7.9천 |
|---|
| 2026.05.07 | ₩12,663 | ₩12,730 | ₩12,315 | ₩12,556 | -0.85% | 7천 |
|---|
| 2026.05.06 | ₩12,703 | ₩12,730 | ₩12,315 | ₩12,583 | -0.95% | 6.2천 |
|---|
| 2026.05.05 | ₩11,645 | ₩11,812 | ₩11,645 | ₩11,812 | +1.44% | 2.6천 |
|---|
| 2026.05.04 | ₩11,015 | ₩11,323 | ₩11,015 | ₩11,290 | +2.49% | 800 |
|---|
| 2026.05.01 | ₩11,203 | ₩11,203 | ₩11,129 | ₩11,129 | -0.66% | 400 |
|---|
| 2026.04.30 | ₩11,069 | ₩11,129 | ₩11,002 | ₩11,095 | +0.24% | 1.2천 |
|---|
| 2026.04.29 | ₩11,109 | ₩11,203 | ₩10,988 | ₩10,988 | -1.09% | 900 |
|---|
| 2026.04.28 | ₩11,189 | ₩11,243 | ₩11,162 | ₩11,209 | +0.18% | 500 |
|---|
| 2026.04.27 | ₩11,390 | ₩11,390 | ₩11,136 | ₩11,203 | -1.65% | 1.4천 |
|---|
| 2026.04.24 | ₩11,497 | ₩11,497 | ₩11,497 | ₩11,497 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩11,216 | ₩11,363 | ₩11,203 | ₩11,283 | +0.60% | 1.2천 |
|---|
| 2026.04.22 | ₩11,670 | ₩11,670 | ₩11,444 | ₩11,491 | -1.54% | 2.9천 |
|---|
| 2026.04.21 | ₩11,223 | ₩11,270 | ₩11,069 | ₩11,069 | -1.37% | 700 |
|---|
| 2026.04.20 | ₩11,189 | ₩11,296 | ₩11,095 | ₩11,228 | +0.35% | 3.9천 |
|---|
| 2026.04.17 | ₩11,844 | ₩11,926 | ₩11,779 | ₩11,779 | -0.55% | 4.8천 |
|---|
| 2026.04.16 | ₩11,550 | ₩11,779 | ₩11,511 | ₩11,757 | +1.80% | 6.8천 |
|---|
| 2026.04.15 | ₩11,055 | ₩11,290 | ₩11,015 | ₩11,290 | +2.12% | 900 |
|---|
| 2026.04.14 | ₩11,323 | ₩11,323 | ₩10,988 | ₩10,988 | -2.96% | 1.7천 |
|---|
| 2026.04.13 | ₩10,842 | ₩11,082 | ₩10,842 | ₩11,082 | +2.21% | 800 |
|---|
| 2026.04.10 | ₩11,082 | ₩11,283 | ₩11,069 | ₩11,232 | +1.35% | 1.8천 |
|---|
| 2026.04.09 | ₩10,961 | ₩11,203 | ₩10,961 | ₩11,186 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩11,109 | ₩11,176 | ₩11,015 | ₩11,042 | -0.60% | 4.2천 |
|---|
| 2026.04.07 | ₩10,305 | ₩10,586 | ₩10,305 | ₩10,586 | +2.73% | 4.8천 |
|---|
| 2026.04.06 | ₩11,055 | ₩11,055 | ₩10,774 | ₩10,888 | -1.52% | 2.2천 |
|---|
| 2026.04.02 | ₩10,285 | ₩10,419 | ₩10,285 | ₩10,372 | +0.85% | 1.2천 |
|---|
| 2026.04.01 | ₩10,291 | ₩11,256 | ₩10,238 | ₩10,801 | +4.95% | 1.6천 |
|---|
| 2026.03.31 | ₩11,558 | ₩11,558 | ₩11,102 | ₩11,102 | -3.94% | 600 |
|---|
| 2026.03.30 | ₩11,417 | ₩11,417 | ₩11,417 | ₩11,417 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩11,417 | ₩11,417 | ₩11,417 | ₩11,417 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩11,156 | ₩11,156 | ₩11,106 | ₩11,106 | -0.44% | 800 |
|---|
| 2026.03.25 | ₩11,631 | ₩11,712 | ₩11,631 | ₩11,693 | +0.53% | 400 |
|---|
| 2026.03.24 | ₩11,598 | ₩11,666 | ₩11,504 | ₩11,504 | -0.81% | 700 |
|---|
| 2026.03.23 | ₩11,712 | ₩11,712 | ₩11,337 | ₩11,563 | -1.27% | 2.7천 |
|---|
| 2026.03.20 | ₩11,792 | ₩11,792 | ₩11,538 | ₩11,678 | -0.97% | 900 |
|---|
| 2026.03.19 | ₩11,712 | ₩11,717 | ₩11,705 | ₩11,705 | -0.06% | 700 |
|---|
| 2026.03.18 | ₩11,993 | ₩11,993 | ₩11,866 | ₩11,921 | -0.60% | 900 |
|---|
| 2026.03.17 | ₩12,581 | ₩12,583 | ₩12,301 | ₩12,482 | -0.79% | 1만 |
|---|
| 2026.03.16 | ₩12,516 | ₩12,648 | ₩12,288 | ₩12,560 | +0.35% | 1.3만 |
|---|
| 2026.03.13 | ₩12,100 | ₩12,100 | ₩11,866 | ₩11,866 | -1.94% | 1.2천 |
|---|
| 2026.03.12 | ₩11,538 | ₩11,718 | ₩11,538 | ₩11,718 | +1.57% | 200 |
|---|
| 2026.03.11 | ₩11,789 | ₩11,789 | ₩11,485 | ₩11,765 | -0.20% | 2.1천 |
|---|
| 2026.03.10 | ₩11,725 | ₩12,020 | ₩11,571 | ₩11,625 | -0.86% | 6천 |
|---|
| 2026.03.09 | ₩11,564 | ₩11,657 | ₩11,464 | ₩11,576 | +0.10% | 3.9천 |
|---|
| 2026.03.06 | ₩11,390 | ₩11,444 | ₩11,323 | ₩11,437 | +0.41% | 4천 |
|---|
| 2026.03.05 | ₩12,139 | ₩12,167 | ₩11,799 | ₩11,890 | -2.05% | 2.7천 |
|---|
| 2026.03.04 | ₩12,234 | ₩12,368 | ₩12,107 | ₩12,119 | -0.94% | 4.1천 |
|---|
| 2026.03.03 | ₩11,591 | ₩12,650 | ₩11,591 | ₩12,194 | +5.20% | 8.8천 |
|---|
| 2026.03.02 | ₩11,457 | ₩11,859 | ₩11,457 | ₩11,685 | +1.99% | 3.2천 |
|---|
| 2026.02.27 | ₩11,417 | ₩11,417 | ₩11,270 | ₩11,343 | -0.65% | 4.7천 |
|---|
| 2026.02.26 | ₩11,631 | ₩11,631 | ₩11,469 | ₩11,524 | -0.92% | 2.6천 |
|---|
| 2026.02.25 | ₩11,672 | ₩12,342 | ₩11,538 | ₩12,267 | +5.10% | 7.7천 |
|---|
| 2026.02.24 | ₩10,726 | ₩10,814 | ₩10,726 | ₩10,734 | +0.07% | 5.8천 |
|---|
| 2026.02.23 | ₩11,028 | ₩11,028 | ₩10,802 | ₩10,888 | -1.28% | 1.1천 |
|---|
| 2026.02.20 | ₩11,627 | ₩11,627 | ₩11,627 | ₩11,627 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩11,283 | ₩11,337 | ₩11,249 | ₩11,337 | +0.48% | 900 |
|---|
| 2026.02.18 | ₩11,564 | ₩11,980 | ₩11,521 | ₩11,521 | -0.37% | 2.5천 |
|---|
| 2026.02.17 | ₩11,685 | ₩11,718 | ₩11,685 | ₩11,718 | +0.29% | 400 |
|---|
| 2026.02.13 | ₩11,618 | ₩11,735 | ₩11,618 | ₩11,696 | +0.67% | 1.3천 |
|---|
| 2026.02.12 | ₩10,961 | ₩10,961 | ₩10,961 | ₩10,961 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩10,935 | ₩10,985 | ₩10,908 | ₩10,985 | +0.47% | 600 |
|---|
| 2026.02.10 | ₩11,337 | ₩11,363 | ₩11,122 | ₩11,182 | -1.36% | 2천 |
|---|
| 2026.02.09 | ₩11,243 | ₩11,658 | ₩11,243 | ₩11,651 | +3.64% | 1.8천 |
|---|
| 2026.02.06 | ₩11,605 | ₩12,181 | ₩11,605 | ₩11,843 | +2.06% | 4.5천 |
|---|
| 2026.02.05 | ₩11,350 | ₩12,100 | ₩10,814 | ₩10,872 | -4.21% | 1.1만 |
|---|
| 2026.02.04 | ₩12,435 | ₩12,690 | ₩12,321 | ₩12,587 | +1.22% | 3천 |
|---|
| 2026.02.03 | ₩13,085 | ₩13,159 | ₩12,398 | ₩13,148 | +0.48% | 2.3천 |
|---|
| 2026.02.02 | ₩13,012 | ₩13,266 | ₩13,012 | ₩13,084 | +0.56% | 1.4천 |
|---|
| 2026.01.30 | ₩14,271 | ₩14,285 | ₩14,206 | ₩14,206 | -0.46% | 1.1천 |
|---|
| 2026.01.29 | ₩15,048 | ₩15,048 | ₩14,232 | ₩14,511 | -3.57% | 5.1천 |
|---|
| 2026.01.28 | ₩15,488 | ₩15,488 | ₩15,488 | ₩15,488 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩15,343 | ₩15,642 | ₩15,243 | ₩15,642 | +1.95% | 1.7천 |
|---|
| 2026.01.26 | ₩15,209 | ₩15,503 | ₩15,209 | ₩15,251 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩15,812 | ₩16,066 | ₩15,611 | ₩15,677 | -0.86% | 3.3천 |
|---|
| 2026.01.22 | ₩15,759 | ₩15,812 | ₩15,638 | ₩15,779 | +0.13% | 2.5천 |
|---|
| 2026.01.21 | ₩15,840 | ₩16,099 | ₩15,410 | ₩16,099 | +1.63% | 2.1천 |
|---|
| 2026.01.20 | ₩16,683 | ₩16,683 | ₩15,532 | ₩15,739 | -5.66% | 5.5천 |
|---|
| 2026.01.16 | ₩17,440 | ₩17,498 | ₩17,219 | ₩17,498 | +0.33% | 600 |
|---|
| 2026.01.15 | ₩18,090 | ₩18,090 | ₩17,286 | ₩17,347 | -4.11% | 3.5천 |
|---|
| 2026.01.14 | ₩18,338 | ₩18,599 | ₩18,211 | ₩18,346 | +0.04% | 7.9천 |
|---|
| 2026.01.13 | ₩17,929 | ₩18,358 | ₩17,929 | ₩18,121 | +1.07% | 1.1만 |
|---|
| 2026.01.12 | ₩17,280 | ₩17,645 | ₩17,280 | ₩17,280 | 0.00% | 2.9천 |
|---|
| 2026.01.09 | ₩17,313 | ₩17,514 | ₩17,167 | ₩17,373 | +0.35% | 2.4천 |
|---|
| 2026.01.08 | ₩17,286 | ₩17,545 | ₩17,286 | ₩17,489 | +1.17% | 1.3천 |
|---|
| 2026.01.07 | ₩17,782 | ₩17,889 | ₩17,648 | ₩17,726 | -0.32% | 2.4천 |
|---|
| 2026.01.06 | ₩18,613 | ₩18,626 | ₩17,928 | ₩18,057 | -2.99% | 6.1천 |
|---|
| 2026.01.05 | ₩18,398 | ₩19,015 | ₩18,144 | ₩18,464 | +0.36% | 1.7만 |
|---|
| 2026.01.02 | ₩16,670 | ₩17,592 | ₩16,576 | ₩17,592 | +5.53% | 4.4천 |
|---|
| 2025.12.31 | ₩15,973 | ₩15,973 | ₩15,450 | ₩15,609 | -2.28% | 3.8천 |
|---|
| 2025.12.30 | ₩15,832 | ₩15,866 | ₩15,450 | ₩15,785 | -0.30% | 1.8천 |
|---|
| 2025.12.29 | ₩16,040 | ₩16,213 | ₩15,544 | ₩15,564 | -2.97% | 2.4천 |
|---|
| 2025.12.26 | ₩15,383 | ₩15,471 | ₩15,223 | ₩15,453 | +0.45% | 2.6천 |
|---|
| 2025.12.24 | ₩15,107 | ₩15,107 | ₩15,107 | ₩15,107 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩15,169 | ₩15,424 | ₩15,115 | ₩15,420 | +1.65% | 1천 |
|---|
| 2025.12.22 | ₩15,811 | ₩15,811 | ₩15,339 | ₩15,339 | -2.98% | 2.7천 |
|---|
| 2025.12.19 | ₩15,169 | ₩15,826 | ₩15,169 | ₩15,716 | +3.60% | 3천 |
|---|
| 2025.12.18 | ₩15,437 | ₩15,571 | ₩14,530 | ₩14,530 | -5.88% | 1.5천 |
|---|
| 2025.12.17 | ₩16,040 | ₩16,040 | ₩15,182 | ₩15,221 | -5.10% | 3.5천 |
|---|
| 2025.12.16 | ₩15,854 | ₩15,965 | ₩15,584 | ₩15,965 | +0.70% | 1.5만 |
|---|
| 2025.12.15 | ₩16,376 | ₩16,388 | ₩15,517 | ₩15,542 | -5.10% | 1.3만 |
|---|
| 2025.12.12 | ₩16,636 | ₩16,731 | ₩16,636 | ₩16,731 | +0.57% | 400 |
|---|
| 2025.12.11 | ₩17,152 | ₩17,278 | ₩16,870 | ₩17,278 | +0.73% | 1.9천 |
|---|
| 2025.12.10 | ₩18,264 | ₩18,385 | ₩17,876 | ₩18,380 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩17,447 | ₩19,042 | ₩17,447 | ₩18,516 | +6.13% | 3.5천 |
|---|
| 2025.12.08 | ₩17,849 | ₩17,849 | ₩17,581 | ₩17,706 | -0.80% | 4.6천 |
|---|
| 2025.12.05 | ₩17,635 | ₩17,635 | ₩17,072 | ₩17,105 | -3.00% | 2.3천 |
|---|
| 2025.12.04 | ₩18,318 | ₩18,535 | ₩18,105 | ₩18,278 | -0.22% | 4.9천 |
|---|
| 2025.12.03 | ₩17,956 | ₩18,586 | ₩17,956 | ₩18,550 | +3.31% | 3천 |
|---|
| 2025.12.02 | ₩17,085 | ₩18,238 | ₩17,085 | ₩18,120 | +6.05% | 3.5천 |
|---|
| 2025.12.01 | ₩16,938 | ₩16,938 | ₩16,194 | ₩16,372 | -3.34% | 7.4천 |
|---|
| 2025.11.28 | ₩19,390 | ₩19,738 | ₩18,475 | ₩18,475 | -4.72% | 2.3천 |
|---|
| 2025.11.26 | ₩18,137 | ₩19,042 | ₩17,996 | ₩18,873 | +4.06% | 2.9천 |
|---|
| 2025.11.25 | ₩18,238 | ₩18,479 | ₩18,090 | ₩18,401 | +0.90% | 800 |
|---|
| 2025.11.24 | ₩17,857 | ₩18,854 | ₩17,857 | ₩18,780 | +5.17% | 5.5천 |
|---|
| 2025.11.21 | ₩18,113 | ₩18,532 | ₩17,769 | ₩17,955 | -0.87% | 7.1천 |
|---|
| 2025.11.20 | ₩20,127 | ₩20,127 | ₩19,437 | ₩19,548 | -2.88% | 2.8천 |
|---|
| 2025.11.19 | ₩20,422 | ₩20,650 | ₩19,645 | ₩19,915 | -2.48% | 1.8천 |
|---|
| 2025.11.18 | ₩20,998 | ₩21,092 | ₩20,770 | ₩20,770 | -1.08% | 700 |
|---|
| 2025.11.17 | ₩20,918 | ₩21,491 | ₩20,100 | ₩20,143 | -3.70% | 1만 |
|---|
| 2025.11.14 | ₩21,869 | ₩22,097 | ₩21,502 | ₩21,502 | -1.68% | 2.8천 |
|---|
| 2025.11.13 | ₩23,182 | ₩23,812 | ₩21,440 | ₩21,849 | -5.75% | 8.5천 |
|---|
| 2025.11.12 | ₩23,784 | ₩23,812 | ₩22,807 | ₩23,011 | -3.25% | 4.2천 |
|---|
| 2025.11.11 | ₩24,163 | ₩24,388 | ₩23,548 | ₩23,548 | -2.55% | 6.4천 |
|---|
| 2025.11.10 | ₩24,804 | ₩25,246 | ₩24,773 | ₩25,129 | +1.31% | 7.1천 |
|---|
| 2025.11.07 | ₩22,244 | ₩30,291 | ₩22,244 | ₩26,727 | +20.15% | 5만 |
|---|
| 2025.11.06 | ₩21,407 | ₩21,407 | ₩20,998 | ₩21,313 | -0.44% | 1.5천 |
|---|
| 2025.11.05 | ₩21,454 | ₩22,017 | ₩21,454 | ₩21,810 | +1.66% | 4천 |
|---|
| 2025.11.04 | ₩22,003 | ₩22,003 | ₩20,120 | ₩20,359 | -7.47% | 4.5천 |
|---|
| 2025.11.03 | ₩22,780 | ₩23,276 | ₩21,639 | ₩21,639 | -5.01% | 6.3천 |
|---|
| 2025.10.31 | ₩24,750 | ₩25,166 | ₩24,368 | ₩24,821 | +0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩24,670 | ₩24,670 | ₩23,564 | ₩23,594 | -4.36% | 5.4천 |
|---|
| 2025.10.29 | ₩26,063 | ₩26,412 | ₩25,192 | ₩26,054 | -0.04% | 5천 |
|---|
| 2025.10.28 | ₩26,867 | ₩26,881 | ₩25,876 | ₩25,876 | -3.69% | 8.6천 |
|---|
| 2025.10.27 | ₩26,050 | ₩26,945 | ₩25,876 | ₩26,603 | +2.12% | 8.6천 |
|---|
| 2025.10.24 | ₩25,239 | ₩25,557 | ₩25,206 | ₩25,557 | +1.26% | 1.5천 |
|---|
| 2025.10.23 | ₩25,514 | ₩25,608 | ₩24,845 | ₩25,286 | -0.89% | 5.8천 |
|---|
| 2025.10.22 | ₩24,951 | ₩24,985 | ₩24,575 | ₩24,575 | -1.51% | 4.3천 |
|---|
| 2025.10.21 | ₩25,527 | ₩26,839 | ₩25,321 | ₩26,250 | +2.83% | 9.5천 |
|---|
| 2025.10.20 | ₩26,331 | ₩26,465 | ₩25,889 | ₩26,031 | -1.14% | 4.7천 |
|---|
| 2025.10.17 | ₩24,884 | ₩25,026 | ₩24,415 | ₩24,765 | -0.48% | 6.9천 |
|---|
| 2025.10.16 | ₩26,961 | ₩26,961 | ₩25,614 | ₩25,675 | -4.77% | 3.2천 |
|---|
| 2025.10.15 | ₩27,497 | ₩28,033 | ₩26,800 | ₩26,875 | -2.26% | 8.4천 |
|---|
| 2025.10.14 | ₩27,149 | ₩29,480 | ₩26,841 | ₩28,885 | +6.40% | 2.2만 |
|---|
| 2025.10.13 | ₩28,154 | ₩29,322 | ₩28,154 | ₩29,322 | +4.15% | 2.9만 |
|---|
| 2025.10.10 | ₩34,653 | ₩34,934 | ₩32,378 | ₩32,378 | -6.57% | 2만 |
|---|