시장 데이터를 불러오는 중
전체 종목
Nicholas Fixed Income Alternative ETF 과거 주가
Nicholas Fixed Income Alternative ETF · FIAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicholas Fixed Income Alternative ETF · FIAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,873 | ₩22,880 | ₩22,826 | ₩22,866 | -0.03% | 1.3만 |
| 2026.10.08 | ₩22,859 | ₩22,880 | ₩22,826 | ₩22,880 | +0.09% | 1만 |
| 2026.10.07 | ₩22,839 | ₩22,853 | ₩22,799 | ₩22,839 | 0.00% | 1만 |
| 2026.10.06 | ₩22,826 | ₩22,839 | ₩22,719 | ₩22,814 | -0.05% | 7천 |
| 2026.10.05 | ₩22,786 | ₩22,826 | ₩22,786 | ₩22,826 | +0.18% | 4.9천 |
| 2026.10.02 | ₩22,786 | ₩22,839 | ₩22,786 | ₩22,813 | +0.12% | 5.2천 |
| 2026.10.01 | ₩22,732 | ₩22,799 | ₩22,732 | ₩22,798 | +0.29% | 2.5만 |
| 2026.09.30 | ₩22,813 | ₩22,819 | ₩22,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,772 |
| -0.18% |
| 11.1만 |
| 2026.09.29 | ₩22,772 | ₩22,786 | ₩22,772 | ₩22,786 | +0.06% | 2.4천 |
|---|
| 2026.09.28 | ₩22,772 | ₩22,786 | ₩22,746 | ₩22,772 | 0.00% | 1.1만 |
|---|
| 2026.09.25 | ₩22,799 | ₩22,819 | ₩22,772 | ₩22,813 | +0.06% | 4.4천 |
|---|
| 2026.09.24 | ₩22,826 | ₩22,826 | ₩22,772 | ₩22,772 | -0.23% | 4.6천 |
|---|
| 2026.09.23 | ₩22,826 | ₩22,833 | ₩22,786 | ₩22,786 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩22,893 | ₩22,893 | ₩22,866 | ₩22,876 | -0.08% | 6.8천 |
|---|
| 2026.09.21 | ₩22,853 | ₩22,866 | ₩22,813 | ₩22,853 | 0.00% | 1.9만 |
|---|
| 2026.09.18 | ₩22,839 | ₩22,839 | ₩22,799 | ₩22,826 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩22,846 | ₩22,853 | ₩22,846 | ₩22,853 | +0.03% | 1.8천 |
|---|
| 2026.09.16 | ₩23,013 | ₩23,027 | ₩22,926 | ₩22,947 | -0.29% | 1만 |
|---|
| 2026.09.15 | ₩22,999 | ₩22,999 | ₩22,967 | ₩22,967 | -0.14% | 4.1천 |
|---|
| 2026.09.14 | ₩23,013 | ₩23,054 | ₩22,980 | ₩22,987 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩23,054 | ₩23,054 | ₩23,013 | ₩23,020 | -0.15% | 1.3만 |
|---|
| 2026.09.10 | ₩23,013 | ₩23,094 | ₩23,013 | ₩23,080 | +0.29% | 4.6만 |
|---|
| 2026.09.09 | ₩23,107 | ₩23,107 | ₩23,082 | ₩23,087 | -0.09% | 7.9만 |
|---|
| 2026.09.08 | ₩23,121 | ₩23,121 | ₩23,054 | ₩23,067 | -0.23% | 1.8만 |
|---|
| 2026.09.04 | ₩23,134 | ₩23,134 | ₩23,094 | ₩23,121 | -0.06% | 6.8천 |
|---|
| 2026.09.03 | ₩23,121 | ₩23,121 | ₩23,107 | ₩23,107 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩23,080 | ₩23,096 | ₩23,080 | ₩23,094 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩23,040 | ₩23,094 | ₩23,040 | ₩23,055 | +0.06% | 1.3만 |
|---|
| 2026.08.31 | ₩23,107 | ₩23,119 | ₩23,080 | ₩23,091 | -0.07% | 1만 |
|---|
| 2026.08.28 | ₩23,134 | ₩23,141 | ₩23,094 | ₩23,107 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩23,194 | ₩23,194 | ₩23,174 | ₩23,174 | -0.09% | 4.6천 |
|---|
| 2026.08.26 | ₩23,214 | ₩23,214 | ₩23,147 | ₩23,190 | -0.10% | 7.5만 |
|---|
| 2026.08.25 | ₩23,214 | ₩23,228 | ₩23,181 | ₩23,221 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩23,252 | ₩23,252 | ₩23,214 | ₩23,221 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩23,228 | ₩23,241 | ₩23,214 | ₩23,228 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩23,241 | ₩23,268 | ₩23,241 | ₩23,268 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩23,402 | ₩23,408 | ₩23,375 | ₩23,408 | +0.03% | 2.8천 |
|---|
| 2026.08.18 | ₩23,395 | ₩23,395 | ₩23,375 | ₩23,382 | -0.06% | 2.2천 |
|---|
| 2026.08.17 | ₩23,388 | ₩23,402 | ₩23,375 | ₩23,382 | -0.03% | 9.8천 |
|---|
| 2026.08.14 | ₩23,375 | ₩23,375 | ₩23,362 | ₩23,368 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩23,402 | ₩23,428 | ₩23,402 | ₩23,402 | 0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩23,388 | ₩23,402 | ₩23,375 | ₩23,395 | +0.03% | 3.1천 |
|---|
| 2026.08.11 | ₩23,375 | ₩23,402 | ₩23,375 | ₩23,395 | +0.09% | 1.9천 |
|---|
| 2026.08.10 | ₩23,362 | ₩23,375 | ₩23,362 | ₩23,375 | +0.06% | 3.5천 |
|---|
| 2026.08.07 | ₩23,388 | ₩23,388 | ₩23,375 | ₩23,382 | -0.03% | 3천 |
|---|
| 2026.08.06 | ₩23,368 | ₩23,368 | ₩23,348 | ₩23,362 | -0.03% | 2.4천 |
|---|
| 2026.08.05 | ₩23,349 | ₩23,382 | ₩23,308 | ₩23,375 | +0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩23,388 | ₩23,388 | ₩23,362 | ₩23,362 | -0.11% | 3.4천 |
|---|
| 2026.08.03 | ₩23,388 | ₩23,388 | ₩23,362 | ₩23,375 | -0.06% | 2.8천 |
|---|
| 2026.07.31 | ₩23,388 | ₩23,402 | ₩23,375 | ₩23,395 | +0.03% | 3.3천 |
|---|
| 2026.07.30 | ₩23,375 | ₩23,408 | ₩23,368 | ₩23,408 | +0.14% | 7.3천 |
|---|
| 2026.07.29 | ₩23,321 | ₩23,348 | ₩23,283 | ₩23,283 | -0.17% | 2.1만 |
|---|
| 2026.07.28 | ₩23,348 | ₩23,388 | ₩23,348 | ₩23,382 | +0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩23,388 | ₩23,388 | ₩23,341 | ₩23,341 | -0.20% | 5.8천 |
|---|
| 2026.07.24 | ₩23,321 | ₩23,368 | ₩23,281 | ₩23,315 | -0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩23,295 | ₩23,308 | ₩23,281 | ₩23,284 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩23,375 | ₩23,382 | ₩23,375 | ₩23,382 | +0.03% | 1천 |
|---|
| 2026.07.21 | ₩23,388 | ₩23,402 | ₩23,362 | ₩23,395 | +0.03% | 6.6천 |
|---|
| 2026.07.20 | ₩23,415 | ₩23,422 | ₩23,375 | ₩23,376 | -0.17% | 1.5만 |
|---|
| 2026.07.17 | ₩23,455 | ₩23,469 | ₩23,402 | ₩23,415 | -0.17% | 3.6만 |
|---|
| 2026.07.16 | ₩23,415 | ₩23,415 | ₩23,362 | ₩23,388 | -0.11% | 6.2천 |
|---|
| 2026.07.15 | ₩23,569 | ₩23,569 | ₩23,549 | ₩23,569 | 0.00% | 8.7천 |
|---|
| 2026.07.14 | ₩23,556 | ₩23,556 | ₩23,536 | ₩23,549 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩23,536 | ₩23,536 | ₩23,495 | ₩23,509 | -0.11% | 2.3천 |
|---|
| 2026.07.10 | ₩23,569 | ₩23,569 | ₩23,522 | ₩23,536 | -0.14% | 8.7천 |
|---|
| 2026.07.09 | ₩23,522 | ₩23,576 | ₩23,522 | ₩23,525 | +0.01% | 3.3만 |
|---|
| 2026.07.08 | ₩23,524 | ₩23,549 | ₩23,388 | ₩23,517 | -0.03% | 7만 |
|---|
| 2026.07.07 | ₩23,562 | ₩23,589 | ₩23,536 | ₩23,562 | 0.00% | 7.4천 |
|---|
| 2026.07.06 | ₩23,582 | ₩23,603 | ₩23,549 | ₩23,589 | +0.03% | 2.5만 |
|---|
| 2026.07.02 | ₩23,629 | ₩23,629 | ₩23,562 | ₩23,589 | -0.17% | 1만 |
|---|
| 2026.07.01 | ₩23,576 | ₩23,643 | ₩23,522 | ₩23,562 | -0.06% | 6.4만 |
|---|
| 2026.06.30 | ₩23,589 | ₩23,589 | ₩23,562 | ₩23,565 | -0.10% | 9.4천 |
|---|
| 2026.06.29 | ₩23,536 | ₩23,569 | ₩23,536 | ₩23,542 | +0.03% | 4.4천 |
|---|
| 2026.06.26 | ₩23,502 | ₩23,529 | ₩23,482 | ₩23,515 | +0.06% | 1.9만 |
|---|
| 2026.06.25 | ₩23,482 | ₩23,515 | ₩23,469 | ₩23,475 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩23,522 | ₩23,522 | ₩23,442 | ₩23,462 | -0.26% | 5천 |
|---|
| 2026.06.23 | ₩23,442 | ₩23,449 | ₩23,415 | ₩23,428 | -0.06% | 9.3천 |
|---|
| 2026.06.22 | ₩23,443 | ₩23,469 | ₩23,375 | ₩23,375 | -0.29% | 1.6만 |
|---|
| 2026.06.18 | ₩23,469 | ₩23,475 | ₩23,402 | ₩23,455 | -0.06% | 8.5천 |
|---|
| 2026.06.17 | ₩23,629 | ₩23,636 | ₩23,562 | ₩23,562 | -0.28% | 8.5천 |
|---|
| 2026.06.16 | ₩23,623 | ₩23,656 | ₩23,616 | ₩23,643 | +0.09% | 4.1천 |
|---|
| 2026.06.15 | ₩23,629 | ₩23,640 | ₩23,589 | ₩23,596 | -0.14% | 9.6천 |
|---|
| 2026.06.12 | ₩23,576 | ₩23,593 | ₩23,549 | ₩23,589 | +0.06% | 1만 |
|---|
| 2026.06.11 | ₩23,536 | ₩23,596 | ₩23,536 | ₩23,578 | +0.18% | 4.5천 |
|---|
| 2026.06.10 | ₩23,656 | ₩23,656 | ₩23,524 | ₩23,536 | -0.51% | 5.9천 |
|---|
| 2026.06.09 | ₩23,549 | ₩23,556 | ₩23,522 | ₩23,549 | 0.00% | 2.4천 |
|---|
| 2026.06.08 | ₩23,542 | ₩23,549 | ₩23,495 | ₩23,536 | -0.03% | 1.2만 |
|---|
| 2026.06.05 | ₩23,522 | ₩23,549 | ₩23,509 | ₩23,522 | 0.00% | 4.2천 |
|---|
| 2026.06.04 | ₩23,576 | ₩23,576 | ₩23,549 | ₩23,556 | -0.09% | 1.7만 |
|---|
| 2026.06.03 | ₩23,549 | ₩23,549 | ₩23,536 | ₩23,549 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩23,576 | ₩23,589 | ₩23,576 | ₩23,582 | +0.03% | 500 |
|---|
| 2026.06.01 | ₩23,536 | ₩23,576 | ₩23,515 | ₩23,569 | +0.14% | 7.4천 |
|---|
| 2026.05.29 | ₩23,589 | ₩23,616 | ₩23,589 | ₩23,609 | +0.09% | 8천 |
|---|
| 2026.05.28 | ₩23,522 | ₩23,589 | ₩23,522 | ₩23,577 | +0.23% | 5천 |
|---|
| 2026.05.27 | ₩23,562 | ₩23,603 | ₩23,548 | ₩23,548 | -0.06% | 1.4만 |
|---|
| 2026.05.26 | ₩23,522 | ₩23,549 | ₩23,495 | ₩23,542 | +0.09% | 7.7천 |
|---|
| 2026.05.22 | ₩23,495 | ₩23,495 | ₩23,321 | ₩23,449 | -0.20% | 2.2만 |
|---|
| 2026.05.21 | ₩23,442 | ₩23,455 | ₩23,362 | ₩23,442 | 0.00% | 6.5천 |
|---|
| 2026.05.20 | ₩23,469 | ₩23,582 | ₩23,455 | ₩23,582 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩23,428 | ₩23,428 | ₩23,375 | ₩23,422 | -0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩23,509 | ₩23,536 | ₩23,455 | ₩23,509 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩23,549 | ₩23,562 | ₩23,522 | ₩23,525 | -0.10% | 3.1천 |
|---|
| 2026.05.14 | ₩23,683 | ₩23,696 | ₩23,648 | ₩23,648 | -0.15% | 5.1천 |
|---|
| 2026.05.13 | ₩23,629 | ₩23,669 | ₩23,629 | ₩23,669 | +0.17% | 7.4천 |
|---|
| 2026.05.12 | ₩23,616 | ₩23,656 | ₩23,616 | ₩23,656 | +0.17% | 3.7천 |
|---|
| 2026.05.11 | ₩23,750 | ₩23,756 | ₩23,710 | ₩23,710 | -0.17% | 9.2천 |
|---|
| 2026.05.08 | ₩23,736 | ₩23,756 | ₩23,736 | ₩23,755 | +0.08% | 5.5천 |
|---|
| 2026.05.07 | ₩23,797 | ₩23,803 | ₩23,669 | ₩23,683 | -0.48% | 1.1만 |
|---|
| 2026.05.06 | ₩23,763 | ₩23,783 | ₩23,736 | ₩23,783 | +0.08% | 6.6천 |
|---|
| 2026.05.05 | ₩23,676 | ₩23,676 | ₩23,616 | ₩23,629 | -0.20% | 3.1만 |
|---|
| 2026.05.04 | ₩23,643 | ₩23,643 | ₩23,582 | ₩23,589 | -0.23% | 800 |
|---|
| 2026.05.01 | ₩23,710 | ₩23,777 | ₩23,656 | ₩23,696 | -0.06% | 1.5만 |
|---|
| 2026.04.30 | ₩23,589 | ₩23,669 | ₩23,562 | ₩23,663 | +0.31% | 9.9천 |
|---|
| 2026.04.29 | ₩23,603 | ₩23,616 | ₩23,562 | ₩23,562 | -0.17% | 2천 |
|---|
| 2026.04.28 | ₩23,629 | ₩23,656 | ₩23,609 | ₩23,636 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩23,710 | ₩23,723 | ₩23,616 | ₩23,683 | -0.11% | 8만 |
|---|
| 2026.04.24 | ₩23,723 | ₩23,730 | ₩23,696 | ₩23,710 | -0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩23,710 | ₩23,716 | ₩23,603 | ₩23,629 | -0.34% | 6.1천 |
|---|
| 2026.04.22 | ₩23,710 | ₩23,710 | ₩23,643 | ₩23,643 | -0.28% | 9.5천 |
|---|
| 2026.04.21 | ₩23,669 | ₩23,703 | ₩23,616 | ₩23,636 | -0.14% | 1.3만 |
|---|
| 2026.04.20 | ₩23,710 | ₩23,723 | ₩23,696 | ₩23,707 | -0.01% | 7.7천 |
|---|
| 2026.04.17 | ₩23,683 | ₩23,763 | ₩23,669 | ₩23,716 | +0.14% | 2.3만 |
|---|
| 2026.04.16 | ₩23,589 | ₩23,616 | ₩23,589 | ₩23,613 | +0.10% | 2.6만 |
|---|
| 2026.04.15 | ₩23,843 | ₩23,843 | ₩23,750 | ₩23,777 | -0.28% | 5.3천 |
|---|
| 2026.04.14 | ₩23,669 | ₩23,750 | ₩23,669 | ₩23,744 | +0.32% | 4.1천 |
|---|
| 2026.04.13 | ₩23,589 | ₩23,636 | ₩23,576 | ₩23,636 | +0.20% | 1.6천 |
|---|
| 2026.04.10 | ₩23,616 | ₩23,616 | ₩23,542 | ₩23,542 | -0.31% | 2.5천 |
|---|
| 2026.04.09 | ₩23,536 | ₩23,585 | ₩23,509 | ₩23,585 | +0.21% | 9.6천 |
|---|
| 2026.04.08 | ₩23,589 | ₩23,589 | ₩23,495 | ₩23,554 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩23,315 | ₩23,395 | ₩23,315 | ₩23,395 | +0.34% | 1.2만 |
|---|
| 2026.04.06 | ₩23,388 | ₩23,395 | ₩23,308 | ₩23,395 | +0.03% | 1만 |
|---|
| 2026.04.02 | ₩23,362 | ₩23,388 | ₩23,315 | ₩23,388 | +0.11% | 1.5만 |
|---|
| 2026.04.01 | ₩23,375 | ₩23,415 | ₩23,375 | ₩23,382 | +0.03% | 4.1만 |
|---|
| 2026.03.31 | ₩23,228 | ₩23,360 | ₩23,228 | ₩23,360 | +0.57% | 1.1만 |
|---|
| 2026.03.30 | ₩23,214 | ₩23,268 | ₩23,174 | ₩23,208 | -0.03% | 1.1만 |
|---|
| 2026.03.27 | ₩23,187 | ₩23,228 | ₩23,161 | ₩23,194 | +0.03% | 5.1만 |
|---|
| 2026.03.26 | ₩23,161 | ₩23,442 | ₩23,161 | ₩23,279 | +0.51% | 6.4만 |
|---|
| 2026.03.25 | ₩23,214 | ₩23,214 | ₩23,147 | ₩23,201 | -0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩23,295 | ₩23,295 | ₩23,241 | ₩23,288 | -0.03% | 2.3만 |
|---|
| 2026.03.23 | ₩23,321 | ₩23,362 | ₩23,315 | ₩23,362 | +0.17% | 7천 |
|---|
| 2026.03.20 | ₩23,281 | ₩23,321 | ₩23,254 | ₩23,275 | -0.03% | 9.7천 |
|---|
| 2026.03.19 | ₩23,254 | ₩23,362 | ₩23,187 | ₩23,356 | +0.44% | 3.7만 |
|---|
| 2026.03.18 | ₩23,509 | ₩23,536 | ₩23,455 | ₩23,494 | -0.06% | 2.4천 |
|---|
| 2026.03.17 | ₩23,489 | ₩23,542 | ₩23,482 | ₩23,542 | +0.23% | 3.7천 |
|---|
| 2026.03.16 | ₩23,502 | ₩23,502 | ₩23,428 | ₩23,482 | -0.09% | 6.8천 |
|---|
| 2026.03.13 | ₩23,522 | ₩23,522 | ₩23,442 | ₩23,454 | -0.29% | 2만 |
|---|
| 2026.03.12 | ₩23,576 | ₩23,576 | ₩23,494 | ₩23,494 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩23,643 | ₩23,643 | ₩23,589 | ₩23,608 | -0.15% | 3.3천 |
|---|
| 2026.03.10 | ₩23,723 | ₩23,723 | ₩23,643 | ₩23,643 | -0.34% | 1.6천 |
|---|
| 2026.03.09 | ₩23,482 | ₩23,656 | ₩23,415 | ₩23,629 | +0.63% | 1.9만 |
|---|
| 2026.03.06 | ₩23,576 | ₩23,656 | ₩23,576 | ₩23,582 | +0.03% | 4.4천 |
|---|
| 2026.03.05 | ₩23,750 | ₩23,790 | ₩23,710 | ₩23,716 | -0.14% | 5.9만 |
|---|
| 2026.03.04 | ₩23,750 | ₩23,850 | ₩23,750 | ₩23,845 | +0.40% | 5.5천 |
|---|
| 2026.03.03 | ₩23,603 | ₩23,763 | ₩23,582 | ₩23,743 | +0.60% | 7.1천 |
|---|
| 2026.03.02 | ₩23,669 | ₩23,817 | ₩23,669 | ₩23,770 | +0.42% | 8.8천 |
|---|
| 2026.02.27 | ₩23,777 | ₩23,803 | ₩23,763 | ₩23,797 | +0.08% | 9.2천 |
|---|
| 2026.02.26 | ₩23,884 | ₩23,884 | ₩23,857 | ₩23,868 | -0.07% | 3.5천 |
|---|
| 2026.02.25 | ₩23,830 | ₩23,897 | ₩23,823 | ₩23,890 | +0.25% | 1.5만 |
|---|
| 2026.02.24 | ₩23,763 | ₩23,803 | ₩23,763 | ₩23,783 | +0.08% | 2.5만 |
|---|
| 2026.02.23 | ₩23,910 | ₩23,924 | ₩23,790 | ₩23,790 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩23,853 | ₩23,917 | ₩23,853 | ₩23,890 | +0.16% | 1.8만 |
|---|
| 2026.02.19 | ₩23,850 | ₩23,870 | ₩23,817 | ₩23,870 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩24,004 | ₩24,044 | ₩23,991 | ₩24,038 | +0.14% | 5.6만 |
|---|
| 2026.02.17 | ₩23,897 | ₩23,968 | ₩23,897 | ₩23,957 | +0.25% | 2.9천 |
|---|
| 2026.02.13 | ₩23,937 | ₩23,984 | ₩23,937 | ₩23,968 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩23,931 | ₩23,964 | ₩23,924 | ₩23,924 | -0.03% | 3천 |
|---|
| 2026.02.11 | ₩24,058 | ₩24,058 | ₩24,004 | ₩24,024 | -0.14% | 9.7천 |
|---|
| 2026.02.10 | ₩24,091 | ₩24,151 | ₩24,084 | ₩24,084 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩24,004 | ₩24,084 | ₩24,004 | ₩24,078 | +0.31% | 3.1만 |
|---|
| 2026.02.06 | ₩23,924 | ₩24,011 | ₩23,924 | ₩24,011 | +0.36% | 2.2만 |
|---|
| 2026.02.05 | ₩23,912 | ₩23,914 | ₩23,857 | ₩23,864 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩23,964 | ₩23,977 | ₩23,917 | ₩23,944 | -0.08% | 1.2만 |
|---|
| 2026.02.03 | ₩24,004 | ₩24,031 | ₩23,897 | ₩23,944 | -0.25% | 6천 |
|---|
| 2026.02.02 | ₩23,910 | ₩24,051 | ₩23,910 | ₩24,051 | +0.59% | 1.1만 |
|---|
| 2026.01.30 | ₩24,018 | ₩24,018 | ₩23,937 | ₩23,964 | -0.22% | 3.4만 |
|---|
| 2026.01.29 | ₩23,937 | ₩23,964 | ₩23,917 | ₩23,964 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩24,031 | ₩24,039 | ₩23,977 | ₩24,012 | -0.08% | 1.3만 |
|---|
| 2026.01.27 | ₩23,991 | ₩23,997 | ₩23,964 | ₩23,997 | +0.03% | 4.1천 |
|---|
| 2026.01.26 | ₩23,937 | ₩23,944 | ₩23,924 | ₩23,944 | +0.03% | 2.5천 |
|---|
| 2026.01.23 | ₩23,870 | ₩23,890 | ₩23,843 | ₩23,868 | -0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩24,031 | ₩24,031 | ₩23,997 | ₩23,997 | -0.14% | 4.3천 |
|---|
| 2026.01.21 | ₩23,817 | ₩23,898 | ₩23,817 | ₩23,898 | +0.34% | 39.5만 |
|---|
| 2026.01.20 | ₩23,897 | ₩23,897 | ₩23,777 | ₩23,777 | -0.50% | 9.8천 |
|---|
| 2026.01.16 | ₩23,991 | ₩24,038 | ₩23,951 | ₩24,004 | +0.06% | 2.1만 |
|---|
| 2026.01.15 | ₩24,031 | ₩24,084 | ₩24,031 | ₩24,051 | +0.08% | 1.8천 |
|---|
| 2026.01.14 | ₩24,138 | ₩24,151 | ₩24,125 | ₩24,145 | +0.03% | 7.5천 |
|---|
| 2026.01.13 | ₩24,192 | ₩24,192 | ₩24,111 | ₩24,145 | -0.19% | 9.1천 |
|---|
| 2026.01.12 | ₩24,137 | ₩24,158 | ₩24,125 | ₩24,158 | +0.09% | 9.3천 |
|---|
| 2026.01.09 | ₩24,138 | ₩24,145 | ₩24,125 | ₩24,131 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩24,130 | ₩24,165 | ₩24,130 | ₩24,151 | +0.09% | 1.7만 |
|---|
| 2026.01.07 | ₩24,165 | ₩24,165 | ₩24,138 | ₩24,139 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩24,131 | ₩24,138 | ₩24,111 | ₩24,138 | +0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩24,151 | ₩24,151 | ₩24,044 | ₩24,084 | -0.28% | 1.1만 |
|---|
| 2026.01.02 | ₩24,083 | ₩24,083 | ₩24,031 | ₩24,071 | -0.05% | 1.8만 |
|---|
| 2025.12.31 | ₩24,084 | ₩24,084 | ₩24,051 | ₩24,056 | -0.12% | 4.9천 |
|---|
| 2025.12.30 | ₩24,151 | ₩24,151 | ₩24,071 | ₩24,105 | -0.19% | 7.8만 |
|---|
| 2025.12.29 | ₩24,090 | ₩24,125 | ₩24,090 | ₩24,118 | +0.12% | 1만 |
|---|
| 2025.12.26 | ₩24,071 | ₩24,084 | ₩24,058 | ₩24,084 | +0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩24,084 | ₩24,098 | ₩24,071 | ₩24,084 | 0.00% | 8.2천 |
|---|
| 2025.12.23 | ₩23,951 | ₩24,008 | ₩23,763 | ₩23,943 | -0.03% | 1.2만 |
|---|
| 2025.12.22 | ₩24,098 | ₩24,098 | ₩24,071 | ₩24,091 | -0.03% | 2.3만 |
|---|
| 2025.12.19 | ₩24,004 | ₩24,044 | ₩23,964 | ₩24,011 | +0.03% | 3만 |
|---|
| 2025.12.18 | ₩24,051 | ₩24,095 | ₩24,018 | ₩24,071 | +0.08% | 7.2천 |
|---|
| 2025.12.17 | ₩24,185 | ₩24,185 | ₩24,138 | ₩24,145 | -0.17% | 9.2천 |
|---|
| 2025.12.16 | ₩24,193 | ₩24,205 | ₩24,173 | ₩24,185 | -0.03% | 6.6천 |
|---|
| 2025.12.15 | ₩24,250 | ₩24,250 | ₩24,218 | ₩24,225 | -0.10% | 4.3천 |
|---|
| 2025.12.12 | ₩24,265 | ₩24,265 | ₩24,214 | ₩24,232 | -0.14% | 5.7천 |
|---|
| 2025.12.11 | ₩24,232 | ₩24,238 | ₩24,165 | ₩24,210 | -0.09% | 2만 |
|---|
| 2025.12.10 | ₩24,178 | ₩24,232 | ₩24,165 | ₩24,225 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩24,192 | ₩24,192 | ₩24,158 | ₩24,158 | -0.14% | 5.7천 |
|---|
| 2025.12.08 | ₩24,178 | ₩24,192 | ₩24,138 | ₩24,145 | -0.14% | 4.1천 |
|---|
| 2025.12.05 | ₩24,232 | ₩24,245 | ₩24,192 | ₩24,212 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩24,218 | ₩24,218 | ₩24,185 | ₩24,198 | -0.08% | 2.1만 |
|---|
| 2025.12.03 | ₩24,165 | ₩24,232 | ₩24,165 | ₩24,225 | +0.25% | 2.1만 |
|---|
| 2025.12.02 | ₩24,165 | ₩24,165 | ₩24,111 | ₩24,158 | -0.03% | 1.3만 |
|---|
| 2025.12.01 | ₩24,111 | ₩24,165 | ₩24,111 | ₩24,145 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩24,165 | ₩24,165 | ₩24,151 | ₩24,163 | -0.01% | 4.8천 |
|---|
| 2025.11.26 | ₩24,111 | ₩24,169 | ₩24,111 | ₩24,151 | +0.17% | 6.3천 |
|---|
| 2025.11.25 | ₩24,058 | ₩24,118 | ₩24,031 | ₩24,114 | +0.23% | 5.8천 |
|---|
| 2025.11.24 | ₩23,977 | ₩24,098 | ₩23,977 | ₩24,048 | +0.30% | 6천 |
|---|
| 2025.11.21 | ₩23,918 | ₩23,991 | ₩23,777 | ₩23,967 | +0.20% | 1.8만 |
|---|
| 2025.11.20 | ₩24,205 | ₩24,205 | ₩24,044 | ₩24,044 | -0.66% | 1.8만 |
|---|
| 2025.11.19 | ₩24,058 | ₩24,111 | ₩24,031 | ₩24,071 | +0.06% | 1.8만 |
|---|
| 2025.11.18 | ₩24,023 | ₩24,066 | ₩24,011 | ₩24,036 | +0.06% | 1.3만 |
|---|
| 2025.11.17 | ₩24,138 | ₩24,151 | ₩24,018 | ₩24,051 | -0.36% | 1.3만 |
|---|
| 2025.11.14 | ₩24,111 | ₩24,339 | ₩24,111 | ₩24,165 | +0.22% | 2.5만 |
|---|
| 2025.11.13 | ₩24,259 | ₩24,285 | ₩24,151 | ₩24,158 | -0.41% | 5.5만 |
|---|
| 2025.11.12 | ₩24,325 | ₩24,499 | ₩24,299 | ₩24,305 | -0.08% | 4.3만 |
|---|
| 2025.11.11 | ₩24,232 | ₩24,312 | ₩24,232 | ₩24,309 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩24,218 | ₩24,232 | ₩24,186 | ₩24,226 | +0.03% | 2.1만 |
|---|
| 2025.11.07 | ₩24,111 | ₩24,129 | ₩24,098 | ₩24,101 | -0.04% | 1.6만 |
|---|
| 2025.11.06 | ₩24,146 | ₩24,146 | ₩24,031 | ₩24,121 | -0.11% | 3.3만 |
|---|
| 2025.11.05 | ₩24,145 | ₩24,169 | ₩24,145 | ₩24,154 | +0.04% | 5.8천 |
|---|
| 2025.11.04 | ₩24,084 | ₩24,138 | ₩24,084 | ₩24,125 | +0.17% | 1만 |
|---|
| 2025.11.03 | ₩24,151 | ₩24,165 | ₩24,076 | ₩24,151 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,165 | ₩24,196 | ₩24,098 | ₩24,146 | -0.08% | 1.6만 |
|---|
| 2025.10.30 | ₩24,200 | ₩24,205 | ₩24,165 | ₩24,169 | -0.13% | 2.7천 |
|---|
| 2025.10.29 | ₩24,232 | ₩24,232 | ₩24,138 | ₩24,158 | -0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩24,225 | ₩24,245 | ₩24,218 | ₩24,232 | +0.03% | 8.5천 |
|---|
| 2025.10.27 | ₩24,245 | ₩24,245 | ₩24,205 | ₩24,245 | 0.00% | 3.9만 |
|---|
| 2025.10.24 | ₩24,208 | ₩24,245 | ₩24,151 | ₩24,205 | -0.01% | 9.6천 |
|---|
| 2025.10.23 | ₩24,155 | ₩24,178 | ₩24,155 | ₩24,178 | +0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩24,192 | ₩24,192 | ₩24,138 | ₩24,153 | -0.16% | 5.7천 |
|---|
| 2025.10.21 | ₩24,178 | ₩24,192 | ₩24,098 | ₩24,098 | -0.33% | 1.4만 |
|---|
| 2025.10.20 | ₩24,125 | ₩24,158 | ₩24,044 | ₩24,151 | +0.11% | 2.4만 |
|---|
| 2025.10.17 | ₩24,111 | ₩24,118 | ₩24,086 | ₩24,111 | 0.00% | 1.5만 |
|---|
| 2025.10.16 | ₩24,151 | ₩24,151 | ₩24,071 | ₩24,084 | -0.28% | 1.5만 |
|---|
| 2025.10.15 | ₩24,359 | ₩24,359 | ₩24,272 | ₩24,299 | -0.25% | 6.5천 |
|---|
| 2025.10.14 | ₩24,272 | ₩24,352 | ₩24,259 | ₩24,272 | 0.00% | 6.2천 |
|---|
| 2025.10.13 | ₩24,285 | ₩24,312 | ₩24,232 | ₩24,297 | +0.05% | 2.3만 |
|---|
| 2025.10.10 | ₩24,252 | ₩24,260 | ₩24,232 | ₩24,259 | +0.03% | 1.1만 |
|---|