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 | ₩15,220 | ₩15,368 | ₩15,180 | ₩15,193 | -0.18% | 2.6천 |
| 2026.10.08 | ₩15,515 | ₩15,596 | ₩14,214 | ₩14,630 | -5.70% | 1.1만 |
| 2026.10.07 | ₩15,448 | ₩15,689 | ₩15,301 | ₩15,636 | +1.22% | 1.5만 |
| 2026.10.06 | ₩16,520 | ₩16,561 | ₩16,212 | ₩16,306 | -1.29% | 1.2만 |
| 2026.10.05 | ₩16,186 | ₩16,481 | ₩15,917 | ₩16,481 | +1.82% | 9.7천 |
| 2026.10.02 | ₩16,098 | ₩16,360 | ₩15,301 | ₩15,555 | -3.37% | 5.8천 |
| 2026.10.01 | ₩15,763 | ₩15,824 | ₩15,515 | ₩15,748 | -0.09% | 1.6만 |
| 2026.09.30 | ₩16,279 | ₩16,279 | ₩15,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,837 |
| -2.72% |
| 9.3천 |
| 2026.09.29 | ₩16,119 | ₩16,159 | ₩15,663 | ₩15,820 | -1.86% | 8.2천 |
|---|
| 2026.09.28 | ₩16,145 | ₩16,990 | ₩15,676 | ₩15,722 | -2.62% | 2.2만 |
|---|
| 2026.09.25 | ₩15,998 | ₩16,253 | ₩15,703 | ₩16,017 | +0.12% | 2.8만 |
|---|
| 2026.09.24 | ₩14,831 | ₩15,569 | ₩14,831 | ₩15,407 | +3.88% | 2.2만 |
|---|
| 2026.09.23 | ₩15,140 | ₩15,380 | ₩14,583 | ₩14,780 | -2.37% | 2.2만 |
|---|
| 2026.09.22 | ₩15,448 | ₩15,797 | ₩15,086 | ₩15,247 | -1.30% | 1.5만 |
|---|
| 2026.09.21 | ₩14,925 | ₩15,232 | ₩14,845 | ₩15,082 | +1.05% | 1.6만 |
|---|
| 2026.09.18 | ₩13,450 | ₩13,650 | ₩13,370 | ₩13,564 | +0.85% | 8.1천 |
|---|
| 2026.09.17 | ₩12,029 | ₩12,297 | ₩12,029 | ₩12,199 | +1.42% | 5천 |
|---|
| 2026.09.16 | ₩11,398 | ₩11,534 | ₩11,331 | ₩11,534 | +1.19% | 1.1천 |
|---|
| 2026.09.15 | ₩11,814 | ₩11,814 | ₩11,398 | ₩11,440 | -3.17% | 9.5천 |
|---|
| 2026.09.14 | ₩11,868 | ₩12,042 | ₩11,653 | ₩12,035 | +1.41% | 7천 |
|---|
| 2026.09.11 | ₩12,136 | ₩12,364 | ₩12,011 | ₩12,011 | -1.03% | 9.3천 |
|---|
| 2026.09.10 | ₩12,176 | ₩12,283 | ₩12,015 | ₩12,137 | -0.32% | 2.8천 |
|---|
| 2026.09.09 | ₩13,048 | ₩13,142 | ₩12,525 | ₩12,552 | -3.80% | 1.4만 |
|---|
| 2026.09.08 | ₩12,820 | ₩12,900 | ₩12,712 | ₩12,712 | -0.84% | 2.3천 |
|---|
| 2026.09.04 | ₩11,559 | ₩11,732 | ₩11,559 | ₩11,732 | +1.50% | 900 |
|---|
| 2026.09.03 | ₩11,827 | ₩11,935 | ₩11,827 | ₩11,899 | +0.60% | 2천 |
|---|
| 2026.09.02 | ₩11,110 | ₩11,247 | ₩11,110 | ₩11,247 | +1.23% | 1.2천 |
|---|
| 2026.09.01 | ₩11,405 | ₩11,412 | ₩11,217 | ₩11,217 | -1.65% | 1.2천 |
|---|
| 2026.08.31 | ₩11,184 | ₩11,217 | ₩11,110 | ₩11,217 | +0.30% | 700 |
|---|
| 2026.08.28 | ₩11,546 | ₩11,546 | ₩11,204 | ₩11,204 | -2.96% | 3.8천 |
|---|
| 2026.08.27 | ₩11,734 | ₩11,935 | ₩11,680 | ₩11,760 | +0.23% | 1.1만 |
|---|
| 2026.08.26 | ₩11,372 | ₩11,372 | ₩11,170 | ₩11,241 | -1.14% | 1.2천 |
|---|
| 2026.08.25 | ₩11,626 | ₩11,640 | ₩11,398 | ₩11,539 | -0.75% | 9.1천 |
|---|
| 2026.08.24 | ₩12,029 | ₩12,029 | ₩11,599 | ₩11,613 | -3.46% | 1.1만 |
|---|
| 2026.08.21 | ₩11,532 | ₩11,653 | ₩11,385 | ₩11,432 | -0.87% | 1.3만 |
|---|
| 2026.08.20 | ₩10,714 | ₩10,929 | ₩10,701 | ₩10,775 | +0.56% | 3.4천 |
|---|
| 2026.08.19 | ₩9,709 | ₩10,258 | ₩9,709 | ₩10,232 | +5.39% | 1.7천 |
|---|
| 2026.08.18 | ₩9,736 | ₩9,736 | ₩9,715 | ₩9,715 | -0.21% | 100 |
|---|
| 2026.08.17 | ₩9,762 | ₩9,796 | ₩9,762 | ₩9,796 | +0.34% | 300 |
|---|
| 2026.08.14 | ₩9,843 | ₩9,843 | ₩9,789 | ₩9,796 | -0.48% | 600 |
|---|
| 2026.08.13 | ₩9,990 | ₩9,990 | ₩9,963 | ₩9,963 | -0.27% | 700 |
|---|
| 2026.08.12 | ₩9,843 | ₩9,890 | ₩9,817 | ₩9,876 | +0.34% | 1.2천 |
|---|
| 2026.08.11 | ₩9,977 | ₩9,977 | ₩9,823 | ₩9,823 | -1.55% | 500 |
|---|
| 2026.08.10 | ₩9,937 | ₩9,990 | ₩9,937 | ₩9,977 | +0.40% | 1.4천 |
|---|
| 2026.08.07 | ₩9,896 | ₩9,896 | ₩9,776 | ₩9,896 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩10,004 | ₩10,004 | ₩10,004 | ₩10,004 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩10,031 | ₩10,111 | ₩10,031 | ₩10,111 | +0.80% | 300 |
|---|
| 2026.08.04 | ₩9,990 | ₩10,124 | ₩9,990 | ₩10,124 | +1.34% | 700 |
|---|
| 2026.08.03 | ₩9,896 | ₩10,064 | ₩9,896 | ₩10,044 | +1.49% | 1.2천 |
|---|
| 2026.07.31 | ₩9,843 | ₩9,843 | ₩9,588 | ₩9,695 | -1.50% | 1천 |
|---|
| 2026.07.30 | ₩9,836 | ₩9,849 | ₩9,836 | ₩9,849 | +0.14% | 500 |
|---|
| 2026.07.29 | ₩9,575 | ₩9,588 | ₩9,561 | ₩9,561 | -0.14% | 300 |
|---|
| 2026.07.28 | ₩9,749 | ₩9,776 | ₩9,709 | ₩9,776 | +0.28% | 1.6천 |
|---|
| 2026.07.27 | ₩10,024 | ₩10,024 | ₩10,004 | ₩10,004 | -0.20% | 500 |
|---|
| 2026.07.24 | ₩9,977 | ₩10,017 | ₩9,977 | ₩10,017 | +0.40% | 1.1천 |
|---|
| 2026.07.23 | ₩10,326 | ₩10,326 | ₩10,124 | ₩10,198 | -1.23% | 1천 |
|---|
| 2026.07.22 | ₩10,607 | ₩10,607 | ₩10,500 | ₩10,500 | -1.01% | 200 |
|---|
| 2026.07.21 | ₩10,560 | ₩10,560 | ₩10,560 | ₩10,560 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩10,493 | ₩10,493 | ₩10,453 | ₩10,453 | -0.38% | 300 |
|---|
| 2026.07.17 | ₩10,486 | ₩10,486 | ₩10,433 | ₩10,433 | -0.51% | 1.4천 |
|---|
| 2026.07.16 | ₩10,567 | ₩10,641 | ₩10,520 | ₩10,560 | -0.06% | 2.9천 |
|---|
| 2026.07.15 | ₩10,942 | ₩10,942 | ₩10,728 | ₩10,728 | -1.96% | 2.2천 |
|---|
| 2026.07.14 | ₩10,768 | ₩10,862 | ₩10,634 | ₩10,714 | -0.50% | 2.2천 |
|---|
| 2026.07.13 | ₩10,500 | ₩10,567 | ₩10,379 | ₩10,440 | -0.57% | 3.3천 |
|---|
| 2026.07.10 | ₩10,849 | ₩10,849 | ₩10,763 | ₩10,763 | -0.79% | 600 |
|---|
| 2026.07.09 | ₩10,554 | ₩10,681 | ₩10,541 | ₩10,666 | +1.07% | 1.5천 |
|---|
| 2026.07.08 | ₩10,533 | ₩10,533 | ₩10,393 | ₩10,533 | 0.00% | 1.8천 |
|---|
| 2026.07.07 | ₩10,996 | ₩10,996 | ₩10,996 | ₩10,996 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩10,867 | ₩11,278 | ₩10,867 | ₩11,278 | +3.78% | 1.8천 |
|---|
| 2026.07.02 | ₩10,728 | ₩10,835 | ₩10,681 | ₩10,681 | -0.44% | 1.7천 |
|---|
| 2026.07.01 | ₩10,258 | ₩10,446 | ₩10,258 | ₩10,319 | +0.59% | 1.9천 |
|---|
| 2026.06.30 | ₩10,031 | ₩10,158 | ₩10,031 | ₩10,158 | +1.27% | 500 |
|---|
| 2026.06.29 | ₩9,937 | ₩10,057 | ₩9,937 | ₩10,057 | +1.21% | 900 |
|---|
| 2026.06.26 | ₩9,695 | ₩9,963 | ₩9,695 | ₩9,923 | +2.35% | 2천 |
|---|
| 2026.06.25 | ₩10,111 | ₩10,232 | ₩10,057 | ₩10,165 | +0.53% | 1.3천 |
|---|
| 2026.06.24 | ₩10,232 | ₩10,272 | ₩10,057 | ₩10,134 | -0.96% | 3천 |
|---|
| 2026.06.23 | ₩11,405 | ₩11,405 | ₩10,460 | ₩10,480 | -8.11% | 2.3천 |
|---|
| 2026.06.22 | ₩11,321 | ₩11,321 | ₩11,043 | ₩11,043 | -2.45% | 1.3천 |
|---|
| 2026.06.18 | ₩11,271 | ₩11,278 | ₩10,996 | ₩11,043 | -2.02% | 1천 |
|---|
| 2026.06.17 | ₩11,465 | ₩11,801 | ₩11,358 | ₩11,378 | -0.76% | 1.1천 |
|---|
| 2026.06.16 | ₩11,840 | ₩11,908 | ₩11,546 | ₩11,620 | -1.86% | 2.1천 |
|---|
| 2026.06.15 | ₩11,968 | ₩12,015 | ₩11,772 | ₩11,772 | -1.64% | 3.7천 |
|---|
| 2026.06.12 | ₩11,023 | ₩11,023 | ₩10,855 | ₩10,855 | -1.52% | 800 |
|---|
| 2026.06.11 | ₩10,755 | ₩10,862 | ₩10,594 | ₩10,862 | +1.00% | 600 |
|---|
| 2026.06.10 | ₩10,808 | ₩10,808 | ₩10,339 | ₩10,366 | -4.09% | 600 |
|---|
| 2026.06.09 | ₩10,889 | ₩10,889 | ₩10,580 | ₩10,862 | -0.25% | 2.2천 |
|---|
| 2026.06.08 | ₩11,117 | ₩11,237 | ₩11,117 | ₩11,125 | +0.07% | 2.2천 |
|---|
| 2026.06.05 | ₩10,714 | ₩10,714 | ₩9,997 | ₩10,281 | -4.04% | 1.5만 |
|---|
| 2026.06.04 | ₩11,801 | ₩11,921 | ₩11,640 | ₩11,700 | -0.85% | 9.1천 |
|---|
| 2026.06.03 | ₩13,034 | ₩13,142 | ₩12,733 | ₩12,733 | -2.31% | 2.8천 |
|---|
| 2026.06.02 | ₩12,753 | ₩12,860 | ₩12,578 | ₩12,751 | -0.01% | 2.5천 |
|---|
| 2026.06.01 | ₩12,887 | ₩13,575 | ₩12,821 | ₩13,575 | +5.34% | 1.2만 |
|---|
| 2026.05.29 | ₩12,726 | ₩13,115 | ₩12,726 | ₩12,954 | +1.79% | 1.5천 |
|---|
| 2026.05.28 | ₩12,578 | ₩12,954 | ₩12,578 | ₩12,927 | +2.77% | 3.9천 |
|---|
| 2026.05.27 | ₩13,230 | ₩13,504 | ₩13,142 | ₩13,396 | +1.26% | 3.5천 |
|---|
| 2026.05.26 | ₩13,557 | ₩14,147 | ₩13,473 | ₩13,473 | -0.62% | 1.3만 |
|---|
| 2026.05.22 | ₩13,651 | ₩13,651 | ₩12,714 | ₩12,847 | -5.89% | 1.9천 |
|---|
| 2026.05.21 | ₩13,108 | ₩13,140 | ₩13,081 | ₩13,121 | +0.10% | 1.7천 |
|---|
| 2026.05.20 | ₩12,338 | ₩12,672 | ₩12,338 | ₩12,612 | +2.22% | 1.1천 |
|---|
| 2026.05.19 | ₩12,337 | ₩12,525 | ₩12,310 | ₩12,310 | -0.22% | 4천 |
|---|
| 2026.05.18 | ₩12,230 | ₩12,257 | ₩11,975 | ₩12,216 | -0.11% | 1.2천 |
|---|
| 2026.05.15 | ₩12,739 | ₩12,739 | ₩12,338 | ₩12,525 | -1.68% | 1.3천 |
|---|
| 2026.05.14 | ₩12,954 | ₩13,262 | ₩12,954 | ₩13,219 | +2.05% | 1.8천 |
|---|
| 2026.05.13 | ₩12,739 | ₩12,873 | ₩12,594 | ₩12,826 | +0.68% | 2.1천 |
|---|
| 2026.05.12 | ₩13,410 | ₩13,410 | ₩13,008 | ₩13,249 | -1.20% | 6천 |
|---|
| 2026.05.11 | ₩13,502 | ₩13,852 | ₩13,356 | ₩13,772 | +2.00% | 1.1만 |
|---|
| 2026.05.08 | ₩12,739 | ₩13,209 | ₩12,739 | ₩13,075 | +2.63% | 7.9천 |
|---|
| 2026.05.07 | ₩12,672 | ₩12,739 | ₩12,324 | ₩12,565 | -0.85% | 7천 |
|---|
| 2026.05.06 | ₩12,712 | ₩12,739 | ₩12,324 | ₩12,592 | -0.95% | 6.2천 |
|---|
| 2026.05.05 | ₩11,653 | ₩11,821 | ₩11,653 | ₩11,821 | +1.44% | 2.6천 |
|---|
| 2026.05.04 | ₩11,023 | ₩11,331 | ₩11,023 | ₩11,298 | +2.49% | 800 |
|---|
| 2026.05.01 | ₩11,211 | ₩11,211 | ₩11,137 | ₩11,137 | -0.66% | 400 |
|---|
| 2026.04.30 | ₩11,076 | ₩11,137 | ₩11,009 | ₩11,103 | +0.24% | 1.2천 |
|---|
| 2026.04.29 | ₩11,117 | ₩11,211 | ₩10,996 | ₩10,996 | -1.09% | 900 |
|---|
| 2026.04.28 | ₩11,197 | ₩11,251 | ₩11,170 | ₩11,217 | +0.18% | 500 |
|---|
| 2026.04.27 | ₩11,398 | ₩11,398 | ₩11,144 | ₩11,211 | -1.65% | 1.4천 |
|---|
| 2026.04.24 | ₩11,506 | ₩11,506 | ₩11,506 | ₩11,506 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩11,224 | ₩11,372 | ₩11,211 | ₩11,291 | +0.60% | 1.2천 |
|---|
| 2026.04.22 | ₩11,679 | ₩11,679 | ₩11,452 | ₩11,499 | -1.54% | 2.9천 |
|---|
| 2026.04.21 | ₩11,231 | ₩11,278 | ₩11,076 | ₩11,076 | -1.37% | 700 |
|---|
| 2026.04.20 | ₩11,197 | ₩11,304 | ₩11,103 | ₩11,236 | +0.35% | 3.9천 |
|---|
| 2026.04.17 | ₩11,853 | ₩11,935 | ₩11,787 | ₩11,787 | -0.55% | 4.8천 |
|---|
| 2026.04.16 | ₩11,558 | ₩11,787 | ₩11,519 | ₩11,766 | +1.80% | 6.8천 |
|---|
| 2026.04.15 | ₩11,063 | ₩11,298 | ₩11,023 | ₩11,298 | +2.12% | 900 |
|---|
| 2026.04.14 | ₩11,331 | ₩11,331 | ₩10,996 | ₩10,996 | -2.96% | 1.7천 |
|---|
| 2026.04.13 | ₩10,850 | ₩11,090 | ₩10,850 | ₩11,090 | +2.21% | 800 |
|---|
| 2026.04.10 | ₩11,090 | ₩11,291 | ₩11,076 | ₩11,240 | +1.35% | 1.8천 |
|---|
| 2026.04.09 | ₩10,969 | ₩11,211 | ₩10,969 | ₩11,195 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩11,117 | ₩11,184 | ₩11,023 | ₩11,050 | -0.60% | 4.2천 |
|---|
| 2026.04.07 | ₩10,312 | ₩10,594 | ₩10,312 | ₩10,594 | +2.73% | 4.8천 |
|---|
| 2026.04.06 | ₩11,063 | ₩11,063 | ₩10,781 | ₩10,895 | -1.52% | 2.2천 |
|---|
| 2026.04.02 | ₩10,292 | ₩10,426 | ₩10,292 | ₩10,379 | +0.85% | 1.2천 |
|---|
| 2026.04.01 | ₩10,299 | ₩11,264 | ₩10,245 | ₩10,808 | +4.95% | 1.6천 |
|---|
| 2026.03.31 | ₩11,566 | ₩11,566 | ₩11,110 | ₩11,110 | -3.94% | 600 |
|---|
| 2026.03.30 | ₩11,425 | ₩11,425 | ₩11,425 | ₩11,425 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩11,425 | ₩11,425 | ₩11,425 | ₩11,425 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩11,164 | ₩11,164 | ₩11,114 | ₩11,114 | -0.44% | 800 |
|---|
| 2026.03.25 | ₩11,640 | ₩11,720 | ₩11,640 | ₩11,701 | +0.53% | 400 |
|---|
| 2026.03.24 | ₩11,606 | ₩11,675 | ₩11,512 | ₩11,512 | -0.81% | 700 |
|---|
| 2026.03.23 | ₩11,720 | ₩11,720 | ₩11,345 | ₩11,571 | -1.27% | 2.7천 |
|---|
| 2026.03.20 | ₩11,801 | ₩11,801 | ₩11,546 | ₩11,687 | -0.97% | 900 |
|---|
| 2026.03.19 | ₩11,720 | ₩11,726 | ₩11,713 | ₩11,713 | -0.06% | 700 |
|---|
| 2026.03.18 | ₩12,002 | ₩12,002 | ₩11,874 | ₩11,929 | -0.60% | 900 |
|---|
| 2026.03.17 | ₩12,590 | ₩12,592 | ₩12,310 | ₩12,491 | -0.79% | 1만 |
|---|
| 2026.03.16 | ₩12,525 | ₩12,658 | ₩12,297 | ₩12,569 | +0.35% | 1.3만 |
|---|
| 2026.03.13 | ₩12,109 | ₩12,109 | ₩11,874 | ₩11,874 | -1.94% | 1.2천 |
|---|
| 2026.03.12 | ₩11,546 | ₩11,727 | ₩11,546 | ₩11,727 | +1.57% | 200 |
|---|
| 2026.03.11 | ₩11,798 | ₩11,798 | ₩11,494 | ₩11,774 | -0.20% | 2.1천 |
|---|
| 2026.03.10 | ₩11,734 | ₩12,029 | ₩11,579 | ₩11,633 | -0.86% | 6천 |
|---|
| 2026.03.09 | ₩11,573 | ₩11,665 | ₩11,472 | ₩11,585 | +0.10% | 3.9천 |
|---|
| 2026.03.06 | ₩11,398 | ₩11,452 | ₩11,331 | ₩11,445 | +0.41% | 4천 |
|---|
| 2026.03.05 | ₩12,148 | ₩12,176 | ₩11,807 | ₩11,899 | -2.05% | 2.7천 |
|---|
| 2026.03.04 | ₩12,243 | ₩12,377 | ₩12,116 | ₩12,128 | -0.94% | 4.1천 |
|---|
| 2026.03.03 | ₩11,599 | ₩12,659 | ₩11,599 | ₩12,203 | +5.20% | 8.8천 |
|---|
| 2026.03.02 | ₩11,465 | ₩11,868 | ₩11,465 | ₩11,693 | +1.99% | 3.2천 |
|---|
| 2026.02.27 | ₩11,425 | ₩11,425 | ₩11,278 | ₩11,351 | -0.65% | 4.7천 |
|---|
| 2026.02.26 | ₩11,640 | ₩11,640 | ₩11,477 | ₩11,532 | -0.92% | 2.6천 |
|---|
| 2026.02.25 | ₩11,680 | ₩12,350 | ₩11,546 | ₩12,275 | +5.10% | 7.7천 |
|---|
| 2026.02.24 | ₩10,733 | ₩10,822 | ₩10,733 | ₩10,741 | +0.07% | 5.8천 |
|---|
| 2026.02.23 | ₩11,036 | ₩11,036 | ₩10,810 | ₩10,895 | -1.28% | 1.1천 |
|---|
| 2026.02.20 | ₩11,636 | ₩11,636 | ₩11,636 | ₩11,636 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩11,291 | ₩11,345 | ₩11,258 | ₩11,345 | +0.48% | 900 |
|---|
| 2026.02.18 | ₩11,573 | ₩11,988 | ₩11,530 | ₩11,530 | -0.37% | 2.5천 |
|---|
| 2026.02.17 | ₩11,693 | ₩11,727 | ₩11,693 | ₩11,727 | +0.29% | 400 |
|---|
| 2026.02.13 | ₩11,626 | ₩11,743 | ₩11,626 | ₩11,704 | +0.67% | 1.3천 |
|---|
| 2026.02.12 | ₩10,969 | ₩10,969 | ₩10,969 | ₩10,969 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩10,942 | ₩10,993 | ₩10,916 | ₩10,993 | +0.47% | 600 |
|---|
| 2026.02.10 | ₩11,345 | ₩11,372 | ₩11,130 | ₩11,190 | -1.36% | 2천 |
|---|
| 2026.02.09 | ₩11,251 | ₩11,667 | ₩11,251 | ₩11,660 | +3.64% | 1.8천 |
|---|
| 2026.02.06 | ₩11,613 | ₩12,190 | ₩11,613 | ₩11,852 | +2.06% | 4.5천 |
|---|
| 2026.02.05 | ₩11,358 | ₩12,109 | ₩10,822 | ₩10,879 | -4.21% | 1.1만 |
|---|
| 2026.02.04 | ₩12,444 | ₩12,699 | ₩12,330 | ₩12,596 | +1.22% | 3천 |
|---|
| 2026.02.03 | ₩13,095 | ₩13,168 | ₩12,407 | ₩13,158 | +0.48% | 2.3천 |
|---|
| 2026.02.02 | ₩13,021 | ₩13,276 | ₩13,021 | ₩13,093 | +0.56% | 1.4천 |
|---|
| 2026.01.30 | ₩14,281 | ₩14,295 | ₩14,216 | ₩14,216 | -0.46% | 1.1천 |
|---|
| 2026.01.29 | ₩15,059 | ₩15,059 | ₩14,243 | ₩14,521 | -3.57% | 5.1천 |
|---|
| 2026.01.28 | ₩15,499 | ₩15,499 | ₩15,499 | ₩15,499 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩15,354 | ₩15,653 | ₩15,254 | ₩15,653 | +1.95% | 1.7천 |
|---|
| 2026.01.26 | ₩15,220 | ₩15,514 | ₩15,220 | ₩15,262 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩15,824 | ₩16,077 | ₩15,622 | ₩15,688 | -0.86% | 3.3천 |
|---|
| 2026.01.22 | ₩15,770 | ₩15,824 | ₩15,649 | ₩15,790 | +0.13% | 2.5천 |
|---|
| 2026.01.21 | ₩15,852 | ₩16,111 | ₩15,421 | ₩16,111 | +1.63% | 2.1천 |
|---|
| 2026.01.20 | ₩16,695 | ₩16,695 | ₩15,543 | ₩15,750 | -5.66% | 5.5천 |
|---|
| 2026.01.16 | ₩17,453 | ₩17,511 | ₩17,232 | ₩17,511 | +0.33% | 600 |
|---|
| 2026.01.15 | ₩18,103 | ₩18,103 | ₩17,299 | ₩17,359 | -4.11% | 3.5천 |
|---|
| 2026.01.14 | ₩18,351 | ₩18,613 | ₩18,224 | ₩18,359 | +0.04% | 7.9천 |
|---|
| 2026.01.13 | ₩17,942 | ₩18,371 | ₩17,942 | ₩18,134 | +1.07% | 1.1만 |
|---|
| 2026.01.12 | ₩17,292 | ₩17,658 | ₩17,292 | ₩17,292 | 0.00% | 2.9천 |
|---|
| 2026.01.09 | ₩17,325 | ₩17,527 | ₩17,179 | ₩17,386 | +0.35% | 2.4천 |
|---|
| 2026.01.08 | ₩17,299 | ₩17,557 | ₩17,299 | ₩17,501 | +1.17% | 1.3천 |
|---|
| 2026.01.07 | ₩17,795 | ₩17,902 | ₩17,661 | ₩17,738 | -0.32% | 2.4천 |
|---|
| 2026.01.06 | ₩18,626 | ₩18,640 | ₩17,941 | ₩18,070 | -2.99% | 6.1천 |
|---|
| 2026.01.05 | ₩18,412 | ₩19,029 | ₩18,157 | ₩18,477 | +0.36% | 1.7만 |
|---|
| 2026.01.02 | ₩16,682 | ₩17,604 | ₩16,588 | ₩17,604 | +5.53% | 4.4천 |
|---|
| 2025.12.31 | ₩15,984 | ₩15,984 | ₩15,461 | ₩15,620 | -2.28% | 3.8천 |
|---|
| 2025.12.30 | ₩15,844 | ₩15,877 | ₩15,461 | ₩15,797 | -0.30% | 1.8천 |
|---|
| 2025.12.29 | ₩16,052 | ₩16,225 | ₩15,555 | ₩15,575 | -2.97% | 2.4천 |
|---|
| 2025.12.26 | ₩15,394 | ₩15,482 | ₩15,234 | ₩15,464 | +0.45% | 2.6천 |
|---|
| 2025.12.24 | ₩15,118 | ₩15,118 | ₩15,118 | ₩15,118 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩15,180 | ₩15,435 | ₩15,126 | ₩15,431 | +1.65% | 1천 |
|---|
| 2025.12.22 | ₩15,822 | ₩15,822 | ₩15,350 | ₩15,350 | -2.98% | 2.7천 |
|---|
| 2025.12.19 | ₩15,180 | ₩15,837 | ₩15,180 | ₩15,727 | +3.60% | 3천 |
|---|
| 2025.12.18 | ₩15,448 | ₩15,582 | ₩14,540 | ₩14,540 | -5.88% | 1.5천 |
|---|
| 2025.12.17 | ₩16,052 | ₩16,052 | ₩15,193 | ₩15,232 | -5.10% | 3.5천 |
|---|
| 2025.12.16 | ₩15,865 | ₩15,976 | ₩15,596 | ₩15,976 | +0.70% | 1.5만 |
|---|
| 2025.12.15 | ₩16,388 | ₩16,400 | ₩15,529 | ₩15,553 | -5.10% | 1.3만 |
|---|
| 2025.12.12 | ₩16,648 | ₩16,743 | ₩16,648 | ₩16,743 | +0.57% | 400 |
|---|
| 2025.12.11 | ₩17,165 | ₩17,291 | ₩16,882 | ₩17,291 | +0.73% | 1.9천 |
|---|
| 2025.12.10 | ₩18,278 | ₩18,398 | ₩17,889 | ₩18,393 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩17,460 | ₩19,055 | ₩17,460 | ₩18,530 | +6.13% | 3.5천 |
|---|
| 2025.12.08 | ₩17,862 | ₩17,862 | ₩17,594 | ₩17,718 | -0.80% | 4.6천 |
|---|
| 2025.12.05 | ₩17,647 | ₩17,647 | ₩17,084 | ₩17,118 | -3.00% | 2.3천 |
|---|
| 2025.12.04 | ₩18,331 | ₩18,548 | ₩18,118 | ₩18,291 | -0.22% | 4.9천 |
|---|
| 2025.12.03 | ₩17,969 | ₩18,599 | ₩17,969 | ₩18,563 | +3.31% | 3천 |
|---|
| 2025.12.02 | ₩17,097 | ₩18,251 | ₩17,097 | ₩18,133 | +6.05% | 3.5천 |
|---|
| 2025.12.01 | ₩16,950 | ₩16,950 | ₩16,206 | ₩16,384 | -3.34% | 7.4천 |
|---|
| 2025.11.28 | ₩19,404 | ₩19,753 | ₩18,488 | ₩18,488 | -4.72% | 2.3천 |
|---|
| 2025.11.26 | ₩18,150 | ₩19,055 | ₩18,009 | ₩18,886 | +4.06% | 2.9천 |
|---|
| 2025.11.25 | ₩18,251 | ₩18,492 | ₩18,103 | ₩18,414 | +0.90% | 800 |
|---|
| 2025.11.24 | ₩17,870 | ₩18,868 | ₩17,870 | ₩18,794 | +5.17% | 5.5천 |
|---|
| 2025.11.21 | ₩18,126 | ₩18,546 | ₩17,781 | ₩17,968 | -0.87% | 7.1천 |
|---|
| 2025.11.20 | ₩20,142 | ₩20,142 | ₩19,451 | ₩19,562 | -2.88% | 2.8천 |
|---|
| 2025.11.19 | ₩20,437 | ₩20,665 | ₩19,659 | ₩19,930 | -2.48% | 1.8천 |
|---|
| 2025.11.18 | ₩21,013 | ₩21,107 | ₩20,785 | ₩20,785 | -1.08% | 700 |
|---|
| 2025.11.17 | ₩20,933 | ₩21,507 | ₩20,115 | ₩20,158 | -3.70% | 1만 |
|---|
| 2025.11.14 | ₩21,885 | ₩22,113 | ₩21,517 | ₩21,517 | -1.68% | 2.8천 |
|---|
| 2025.11.13 | ₩23,199 | ₩23,829 | ₩21,456 | ₩21,865 | -5.75% | 8.5천 |
|---|
| 2025.11.12 | ₩23,801 | ₩23,829 | ₩22,823 | ₩23,027 | -3.25% | 4.2천 |
|---|
| 2025.11.11 | ₩24,181 | ₩24,406 | ₩23,565 | ₩23,565 | -2.55% | 6.4천 |
|---|
| 2025.11.10 | ₩24,822 | ₩25,264 | ₩24,791 | ₩25,147 | +1.31% | 7.1천 |
|---|
| 2025.11.07 | ₩22,260 | ₩30,313 | ₩22,260 | ₩26,746 | +20.15% | 5만 |
|---|
| 2025.11.06 | ₩21,422 | ₩21,422 | ₩21,013 | ₩21,328 | -0.44% | 1.5천 |
|---|
| 2025.11.05 | ₩21,469 | ₩22,032 | ₩21,469 | ₩21,826 | +1.66% | 4천 |
|---|
| 2025.11.04 | ₩22,019 | ₩22,019 | ₩20,135 | ₩20,374 | -7.47% | 4.5천 |
|---|
| 2025.11.03 | ₩22,797 | ₩23,293 | ₩21,654 | ₩21,654 | -5.01% | 6.3천 |
|---|
| 2025.10.31 | ₩24,768 | ₩25,184 | ₩24,386 | ₩24,839 | +0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩24,687 | ₩24,687 | ₩23,581 | ₩23,611 | -4.36% | 5.4천 |
|---|
| 2025.10.29 | ₩26,082 | ₩26,431 | ₩25,210 | ₩26,073 | -0.04% | 5천 |
|---|
| 2025.10.28 | ₩26,887 | ₩26,900 | ₩25,894 | ₩25,894 | -3.69% | 8.6천 |
|---|
| 2025.10.27 | ₩26,069 | ₩26,964 | ₩25,894 | ₩26,622 | +2.12% | 8.6천 |
|---|
| 2025.10.24 | ₩25,257 | ₩25,575 | ₩25,224 | ₩25,575 | +1.26% | 1.5천 |
|---|
| 2025.10.23 | ₩25,532 | ₩25,626 | ₩24,863 | ₩25,304 | -0.89% | 5.8천 |
|---|
| 2025.10.22 | ₩24,969 | ₩25,003 | ₩24,592 | ₩24,592 | -1.51% | 4.3천 |
|---|
| 2025.10.21 | ₩25,546 | ₩26,858 | ₩25,339 | ₩26,268 | +2.83% | 9.5천 |
|---|
| 2025.10.20 | ₩26,350 | ₩26,484 | ₩25,908 | ₩26,050 | -1.14% | 4.7천 |
|---|
| 2025.10.17 | ₩24,902 | ₩25,044 | ₩24,433 | ₩24,783 | -0.48% | 6.9천 |
|---|
| 2025.10.16 | ₩26,981 | ₩26,981 | ₩25,633 | ₩25,693 | -4.77% | 3.2천 |
|---|
| 2025.10.15 | ₩27,517 | ₩28,053 | ₩26,820 | ₩26,895 | -2.26% | 8.4천 |
|---|
| 2025.10.14 | ₩27,168 | ₩29,502 | ₩26,860 | ₩28,906 | +6.40% | 2.2만 |
|---|
| 2025.10.13 | ₩28,174 | ₩29,343 | ₩28,174 | ₩29,343 | +4.15% | 2.9만 |
|---|
| 2025.10.10 | ₩34,678 | ₩34,959 | ₩32,401 | ₩32,401 | -6.57% | 2만 |
|---|