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 | ₩22,854 | ₩22,861 | ₩22,807 | ₩22,848 | -0.03% | 1.3만 |
| 2026.10.08 | ₩22,841 | ₩22,861 | ₩22,807 | ₩22,861 | +0.09% | 1만 |
| 2026.10.07 | ₩22,821 | ₩22,834 | ₩22,781 | ₩22,821 | 0.00% | 1만 |
| 2026.10.06 | ₩22,807 | ₩22,821 | ₩22,700 | ₩22,795 | -0.05% | 7천 |
| 2026.10.05 | ₩22,767 | ₩22,807 | ₩22,767 | ₩22,807 | +0.18% | 4.9천 |
| 2026.10.02 | ₩22,767 | ₩22,821 | ₩22,767 | ₩22,794 | +0.12% | 5.2천 |
| 2026.10.01 | ₩22,714 | ₩22,781 | ₩22,714 | ₩22,779 | +0.29% | 2.5만 |
| 2026.09.30 | ₩22,794 | ₩22,801 | ₩22,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,754 |
| -0.18% |
| 11.1만 |
| 2026.09.29 | ₩22,754 | ₩22,767 | ₩22,754 | ₩22,767 | +0.06% | 2.4천 |
|---|
| 2026.09.28 | ₩22,754 | ₩22,767 | ₩22,727 | ₩22,754 | 0.00% | 1.1만 |
|---|
| 2026.09.25 | ₩22,781 | ₩22,801 | ₩22,754 | ₩22,794 | +0.06% | 4.4천 |
|---|
| 2026.09.24 | ₩22,807 | ₩22,807 | ₩22,754 | ₩22,754 | -0.23% | 4.6천 |
|---|
| 2026.09.23 | ₩22,807 | ₩22,814 | ₩22,767 | ₩22,767 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩22,874 | ₩22,874 | ₩22,848 | ₩22,857 | -0.08% | 6.8천 |
|---|
| 2026.09.21 | ₩22,834 | ₩22,848 | ₩22,794 | ₩22,834 | 0.00% | 1.9만 |
|---|
| 2026.09.18 | ₩22,821 | ₩22,821 | ₩22,781 | ₩22,807 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩22,828 | ₩22,834 | ₩22,828 | ₩22,834 | +0.03% | 1.8천 |
|---|
| 2026.09.16 | ₩22,995 | ₩23,008 | ₩22,908 | ₩22,928 | -0.29% | 1만 |
|---|
| 2026.09.15 | ₩22,980 | ₩22,980 | ₩22,948 | ₩22,948 | -0.14% | 4.1천 |
|---|
| 2026.09.14 | ₩22,995 | ₩23,035 | ₩22,961 | ₩22,968 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩23,035 | ₩23,035 | ₩22,995 | ₩23,001 | -0.15% | 1.3만 |
|---|
| 2026.09.10 | ₩22,995 | ₩23,075 | ₩22,995 | ₩23,062 | +0.29% | 4.6만 |
|---|
| 2026.09.09 | ₩23,088 | ₩23,088 | ₩23,063 | ₩23,068 | -0.09% | 7.9만 |
|---|
| 2026.09.08 | ₩23,102 | ₩23,102 | ₩23,035 | ₩23,048 | -0.23% | 1.8만 |
|---|
| 2026.09.04 | ₩23,115 | ₩23,115 | ₩23,075 | ₩23,102 | -0.06% | 6.8천 |
|---|
| 2026.09.03 | ₩23,102 | ₩23,102 | ₩23,088 | ₩23,088 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩23,062 | ₩23,078 | ₩23,062 | ₩23,075 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩23,021 | ₩23,075 | ₩23,021 | ₩23,036 | +0.06% | 1.3만 |
|---|
| 2026.08.31 | ₩23,088 | ₩23,100 | ₩23,062 | ₩23,072 | -0.07% | 1만 |
|---|
| 2026.08.28 | ₩23,115 | ₩23,122 | ₩23,075 | ₩23,088 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩23,175 | ₩23,175 | ₩23,155 | ₩23,155 | -0.09% | 4.6천 |
|---|
| 2026.08.26 | ₩23,195 | ₩23,195 | ₩23,128 | ₩23,171 | -0.10% | 7.5만 |
|---|
| 2026.08.25 | ₩23,195 | ₩23,209 | ₩23,162 | ₩23,202 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩23,233 | ₩23,233 | ₩23,195 | ₩23,202 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩23,209 | ₩23,222 | ₩23,195 | ₩23,209 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩23,222 | ₩23,249 | ₩23,222 | ₩23,249 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩23,383 | ₩23,389 | ₩23,356 | ₩23,389 | +0.03% | 2.8천 |
|---|
| 2026.08.18 | ₩23,376 | ₩23,376 | ₩23,356 | ₩23,363 | -0.06% | 2.2천 |
|---|
| 2026.08.17 | ₩23,369 | ₩23,383 | ₩23,356 | ₩23,363 | -0.03% | 9.8천 |
|---|
| 2026.08.14 | ₩23,356 | ₩23,356 | ₩23,343 | ₩23,349 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩23,383 | ₩23,409 | ₩23,383 | ₩23,383 | 0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩23,369 | ₩23,383 | ₩23,356 | ₩23,376 | +0.03% | 3.1천 |
|---|
| 2026.08.11 | ₩23,356 | ₩23,383 | ₩23,356 | ₩23,376 | +0.09% | 1.9천 |
|---|
| 2026.08.10 | ₩23,343 | ₩23,356 | ₩23,343 | ₩23,356 | +0.06% | 3.5천 |
|---|
| 2026.08.07 | ₩23,369 | ₩23,369 | ₩23,356 | ₩23,363 | -0.03% | 3천 |
|---|
| 2026.08.06 | ₩23,349 | ₩23,349 | ₩23,329 | ₩23,343 | -0.03% | 2.4천 |
|---|
| 2026.08.05 | ₩23,330 | ₩23,363 | ₩23,289 | ₩23,356 | +0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩23,369 | ₩23,369 | ₩23,343 | ₩23,343 | -0.11% | 3.4천 |
|---|
| 2026.08.03 | ₩23,369 | ₩23,369 | ₩23,343 | ₩23,356 | -0.06% | 2.8천 |
|---|
| 2026.07.31 | ₩23,369 | ₩23,383 | ₩23,356 | ₩23,376 | +0.03% | 3.3천 |
|---|
| 2026.07.30 | ₩23,356 | ₩23,389 | ₩23,349 | ₩23,389 | +0.14% | 7.3천 |
|---|
| 2026.07.29 | ₩23,302 | ₩23,329 | ₩23,264 | ₩23,264 | -0.17% | 2.1만 |
|---|
| 2026.07.28 | ₩23,329 | ₩23,369 | ₩23,329 | ₩23,363 | +0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩23,369 | ₩23,369 | ₩23,322 | ₩23,322 | -0.20% | 5.8천 |
|---|
| 2026.07.24 | ₩23,302 | ₩23,349 | ₩23,262 | ₩23,296 | -0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩23,276 | ₩23,289 | ₩23,262 | ₩23,265 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩23,356 | ₩23,363 | ₩23,356 | ₩23,363 | +0.03% | 1천 |
|---|
| 2026.07.21 | ₩23,369 | ₩23,383 | ₩23,343 | ₩23,376 | +0.03% | 6.6천 |
|---|
| 2026.07.20 | ₩23,396 | ₩23,403 | ₩23,356 | ₩23,357 | -0.17% | 1.5만 |
|---|
| 2026.07.17 | ₩23,436 | ₩23,450 | ₩23,383 | ₩23,396 | -0.17% | 3.6만 |
|---|
| 2026.07.16 | ₩23,396 | ₩23,396 | ₩23,343 | ₩23,369 | -0.11% | 6.2천 |
|---|
| 2026.07.15 | ₩23,550 | ₩23,550 | ₩23,530 | ₩23,550 | 0.00% | 8.7천 |
|---|
| 2026.07.14 | ₩23,536 | ₩23,536 | ₩23,516 | ₩23,530 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩23,516 | ₩23,516 | ₩23,476 | ₩23,490 | -0.11% | 2.3천 |
|---|
| 2026.07.10 | ₩23,550 | ₩23,550 | ₩23,503 | ₩23,516 | -0.14% | 8.7천 |
|---|
| 2026.07.09 | ₩23,503 | ₩23,557 | ₩23,503 | ₩23,506 | +0.01% | 3.3만 |
|---|
| 2026.07.08 | ₩23,504 | ₩23,530 | ₩23,369 | ₩23,498 | -0.03% | 7만 |
|---|
| 2026.07.07 | ₩23,543 | ₩23,570 | ₩23,516 | ₩23,543 | 0.00% | 7.4천 |
|---|
| 2026.07.06 | ₩23,563 | ₩23,583 | ₩23,530 | ₩23,570 | +0.03% | 2.5만 |
|---|
| 2026.07.02 | ₩23,610 | ₩23,610 | ₩23,543 | ₩23,570 | -0.17% | 1만 |
|---|
| 2026.07.01 | ₩23,557 | ₩23,623 | ₩23,503 | ₩23,543 | -0.06% | 6.4만 |
|---|
| 2026.06.30 | ₩23,570 | ₩23,570 | ₩23,543 | ₩23,546 | -0.10% | 9.4천 |
|---|
| 2026.06.29 | ₩23,516 | ₩23,550 | ₩23,516 | ₩23,523 | +0.03% | 4.4천 |
|---|
| 2026.06.26 | ₩23,483 | ₩23,510 | ₩23,463 | ₩23,496 | +0.06% | 1.9만 |
|---|
| 2026.06.25 | ₩23,463 | ₩23,496 | ₩23,450 | ₩23,456 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩23,503 | ₩23,503 | ₩23,423 | ₩23,443 | -0.26% | 5천 |
|---|
| 2026.06.23 | ₩23,423 | ₩23,429 | ₩23,396 | ₩23,409 | -0.06% | 9.3천 |
|---|
| 2026.06.22 | ₩23,424 | ₩23,450 | ₩23,356 | ₩23,356 | -0.29% | 1.6만 |
|---|
| 2026.06.18 | ₩23,450 | ₩23,456 | ₩23,383 | ₩23,436 | -0.06% | 8.5천 |
|---|
| 2026.06.17 | ₩23,610 | ₩23,617 | ₩23,543 | ₩23,543 | -0.28% | 8.5천 |
|---|
| 2026.06.16 | ₩23,603 | ₩23,637 | ₩23,597 | ₩23,623 | +0.09% | 4.1천 |
|---|
| 2026.06.15 | ₩23,610 | ₩23,621 | ₩23,570 | ₩23,577 | -0.14% | 9.6천 |
|---|
| 2026.06.12 | ₩23,557 | ₩23,574 | ₩23,530 | ₩23,570 | +0.06% | 1만 |
|---|
| 2026.06.11 | ₩23,516 | ₩23,577 | ₩23,516 | ₩23,559 | +0.18% | 4.5천 |
|---|
| 2026.06.10 | ₩23,637 | ₩23,637 | ₩23,504 | ₩23,516 | -0.51% | 5.9천 |
|---|
| 2026.06.09 | ₩23,530 | ₩23,536 | ₩23,503 | ₩23,530 | 0.00% | 2.4천 |
|---|
| 2026.06.08 | ₩23,523 | ₩23,530 | ₩23,476 | ₩23,516 | -0.03% | 1.2만 |
|---|
| 2026.06.05 | ₩23,503 | ₩23,530 | ₩23,490 | ₩23,503 | 0.00% | 4.2천 |
|---|
| 2026.06.04 | ₩23,557 | ₩23,557 | ₩23,530 | ₩23,536 | -0.09% | 1.7만 |
|---|
| 2026.06.03 | ₩23,530 | ₩23,530 | ₩23,516 | ₩23,530 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩23,557 | ₩23,570 | ₩23,557 | ₩23,563 | +0.03% | 500 |
|---|
| 2026.06.01 | ₩23,516 | ₩23,557 | ₩23,496 | ₩23,550 | +0.14% | 7.4천 |
|---|
| 2026.05.29 | ₩23,570 | ₩23,597 | ₩23,570 | ₩23,590 | +0.09% | 8천 |
|---|
| 2026.05.28 | ₩23,503 | ₩23,570 | ₩23,503 | ₩23,558 | +0.23% | 5천 |
|---|
| 2026.05.27 | ₩23,543 | ₩23,583 | ₩23,528 | ₩23,528 | -0.06% | 1.4만 |
|---|
| 2026.05.26 | ₩23,503 | ₩23,530 | ₩23,476 | ₩23,523 | +0.09% | 7.7천 |
|---|
| 2026.05.22 | ₩23,476 | ₩23,476 | ₩23,302 | ₩23,429 | -0.20% | 2.2만 |
|---|
| 2026.05.21 | ₩23,423 | ₩23,436 | ₩23,343 | ₩23,423 | 0.00% | 6.5천 |
|---|
| 2026.05.20 | ₩23,450 | ₩23,563 | ₩23,436 | ₩23,563 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩23,409 | ₩23,409 | ₩23,356 | ₩23,403 | -0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩23,490 | ₩23,516 | ₩23,436 | ₩23,490 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩23,530 | ₩23,543 | ₩23,503 | ₩23,506 | -0.10% | 3.1천 |
|---|
| 2026.05.14 | ₩23,664 | ₩23,677 | ₩23,629 | ₩23,629 | -0.15% | 5.1천 |
|---|
| 2026.05.13 | ₩23,610 | ₩23,650 | ₩23,610 | ₩23,650 | +0.17% | 7.4천 |
|---|
| 2026.05.12 | ₩23,597 | ₩23,637 | ₩23,597 | ₩23,637 | +0.17% | 3.7천 |
|---|
| 2026.05.11 | ₩23,730 | ₩23,737 | ₩23,690 | ₩23,690 | -0.17% | 9.2천 |
|---|
| 2026.05.08 | ₩23,717 | ₩23,737 | ₩23,717 | ₩23,736 | +0.08% | 5.5천 |
|---|
| 2026.05.07 | ₩23,777 | ₩23,784 | ₩23,650 | ₩23,664 | -0.48% | 1.1만 |
|---|
| 2026.05.06 | ₩23,744 | ₩23,764 | ₩23,717 | ₩23,764 | +0.08% | 6.6천 |
|---|
| 2026.05.05 | ₩23,657 | ₩23,657 | ₩23,597 | ₩23,610 | -0.20% | 3.1만 |
|---|
| 2026.05.04 | ₩23,623 | ₩23,623 | ₩23,563 | ₩23,570 | -0.23% | 800 |
|---|
| 2026.05.01 | ₩23,690 | ₩23,757 | ₩23,637 | ₩23,677 | -0.06% | 1.5만 |
|---|
| 2026.04.30 | ₩23,570 | ₩23,650 | ₩23,543 | ₩23,643 | +0.31% | 9.9천 |
|---|
| 2026.04.29 | ₩23,583 | ₩23,597 | ₩23,543 | ₩23,543 | -0.17% | 2천 |
|---|
| 2026.04.28 | ₩23,610 | ₩23,637 | ₩23,590 | ₩23,617 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩23,690 | ₩23,704 | ₩23,597 | ₩23,664 | -0.11% | 8만 |
|---|
| 2026.04.24 | ₩23,704 | ₩23,710 | ₩23,677 | ₩23,690 | -0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩23,690 | ₩23,697 | ₩23,583 | ₩23,610 | -0.34% | 6.1천 |
|---|
| 2026.04.22 | ₩23,690 | ₩23,690 | ₩23,623 | ₩23,623 | -0.28% | 9.5천 |
|---|
| 2026.04.21 | ₩23,650 | ₩23,684 | ₩23,597 | ₩23,617 | -0.14% | 1.3만 |
|---|
| 2026.04.20 | ₩23,690 | ₩23,704 | ₩23,677 | ₩23,688 | -0.01% | 7.7천 |
|---|
| 2026.04.17 | ₩23,664 | ₩23,744 | ₩23,650 | ₩23,697 | +0.14% | 2.3만 |
|---|
| 2026.04.16 | ₩23,570 | ₩23,597 | ₩23,570 | ₩23,594 | +0.10% | 2.6만 |
|---|
| 2026.04.15 | ₩23,824 | ₩23,824 | ₩23,730 | ₩23,757 | -0.28% | 5.3천 |
|---|
| 2026.04.14 | ₩23,650 | ₩23,730 | ₩23,650 | ₩23,725 | +0.32% | 4.1천 |
|---|
| 2026.04.13 | ₩23,570 | ₩23,617 | ₩23,557 | ₩23,617 | +0.20% | 1.6천 |
|---|
| 2026.04.10 | ₩23,597 | ₩23,597 | ₩23,523 | ₩23,523 | -0.31% | 2.5천 |
|---|
| 2026.04.09 | ₩23,516 | ₩23,566 | ₩23,490 | ₩23,566 | +0.21% | 9.6천 |
|---|
| 2026.04.08 | ₩23,570 | ₩23,570 | ₩23,476 | ₩23,535 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩23,296 | ₩23,376 | ₩23,296 | ₩23,376 | +0.34% | 1.2만 |
|---|
| 2026.04.06 | ₩23,369 | ₩23,376 | ₩23,289 | ₩23,376 | +0.03% | 1만 |
|---|
| 2026.04.02 | ₩23,343 | ₩23,369 | ₩23,296 | ₩23,369 | +0.11% | 1.5만 |
|---|
| 2026.04.01 | ₩23,356 | ₩23,396 | ₩23,356 | ₩23,363 | +0.03% | 4.1만 |
|---|
| 2026.03.31 | ₩23,209 | ₩23,341 | ₩23,209 | ₩23,341 | +0.57% | 1.1만 |
|---|
| 2026.03.30 | ₩23,195 | ₩23,249 | ₩23,155 | ₩23,189 | -0.03% | 1.1만 |
|---|
| 2026.03.27 | ₩23,169 | ₩23,209 | ₩23,142 | ₩23,175 | +0.03% | 5.1만 |
|---|
| 2026.03.26 | ₩23,142 | ₩23,423 | ₩23,142 | ₩23,260 | +0.51% | 6.4만 |
|---|
| 2026.03.25 | ₩23,195 | ₩23,195 | ₩23,128 | ₩23,182 | -0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩23,276 | ₩23,276 | ₩23,222 | ₩23,269 | -0.03% | 2.3만 |
|---|
| 2026.03.23 | ₩23,302 | ₩23,343 | ₩23,296 | ₩23,343 | +0.17% | 7천 |
|---|
| 2026.03.20 | ₩23,262 | ₩23,302 | ₩23,236 | ₩23,256 | -0.03% | 9.7천 |
|---|
| 2026.03.19 | ₩23,236 | ₩23,343 | ₩23,169 | ₩23,337 | +0.44% | 3.7만 |
|---|
| 2026.03.18 | ₩23,490 | ₩23,516 | ₩23,436 | ₩23,475 | -0.06% | 2.4천 |
|---|
| 2026.03.17 | ₩23,470 | ₩23,523 | ₩23,463 | ₩23,523 | +0.23% | 3.7천 |
|---|
| 2026.03.16 | ₩23,483 | ₩23,483 | ₩23,409 | ₩23,463 | -0.09% | 6.8천 |
|---|
| 2026.03.13 | ₩23,503 | ₩23,503 | ₩23,423 | ₩23,435 | -0.29% | 2만 |
|---|
| 2026.03.12 | ₩23,557 | ₩23,557 | ₩23,475 | ₩23,475 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩23,623 | ₩23,623 | ₩23,570 | ₩23,589 | -0.15% | 3.3천 |
|---|
| 2026.03.10 | ₩23,704 | ₩23,704 | ₩23,623 | ₩23,623 | -0.34% | 1.6천 |
|---|
| 2026.03.09 | ₩23,463 | ₩23,637 | ₩23,396 | ₩23,610 | +0.63% | 1.9만 |
|---|
| 2026.03.06 | ₩23,557 | ₩23,637 | ₩23,557 | ₩23,563 | +0.03% | 4.4천 |
|---|
| 2026.03.05 | ₩23,730 | ₩23,771 | ₩23,690 | ₩23,697 | -0.14% | 5.9만 |
|---|
| 2026.03.04 | ₩23,730 | ₩23,831 | ₩23,730 | ₩23,825 | +0.40% | 5.5천 |
|---|
| 2026.03.03 | ₩23,583 | ₩23,744 | ₩23,563 | ₩23,724 | +0.60% | 7.1천 |
|---|
| 2026.03.02 | ₩23,650 | ₩23,797 | ₩23,650 | ₩23,751 | +0.42% | 8.8천 |
|---|
| 2026.02.27 | ₩23,757 | ₩23,784 | ₩23,744 | ₩23,777 | +0.08% | 9.2천 |
|---|
| 2026.02.26 | ₩23,864 | ₩23,864 | ₩23,837 | ₩23,848 | -0.07% | 3.5천 |
|---|
| 2026.02.25 | ₩23,811 | ₩23,878 | ₩23,804 | ₩23,871 | +0.25% | 1.5만 |
|---|
| 2026.02.24 | ₩23,744 | ₩23,784 | ₩23,744 | ₩23,764 | +0.08% | 2.5만 |
|---|
| 2026.02.23 | ₩23,891 | ₩23,904 | ₩23,771 | ₩23,771 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩23,833 | ₩23,898 | ₩23,833 | ₩23,871 | +0.16% | 1.8만 |
|---|
| 2026.02.19 | ₩23,831 | ₩23,851 | ₩23,797 | ₩23,851 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩23,985 | ₩24,025 | ₩23,971 | ₩24,018 | +0.14% | 5.6만 |
|---|
| 2026.02.17 | ₩23,878 | ₩23,948 | ₩23,878 | ₩23,938 | +0.25% | 2.9천 |
|---|
| 2026.02.13 | ₩23,918 | ₩23,965 | ₩23,918 | ₩23,948 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩23,911 | ₩23,944 | ₩23,904 | ₩23,904 | -0.03% | 3천 |
|---|
| 2026.02.11 | ₩24,038 | ₩24,038 | ₩23,985 | ₩24,005 | -0.14% | 9.7천 |
|---|
| 2026.02.10 | ₩24,072 | ₩24,132 | ₩24,065 | ₩24,065 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩23,985 | ₩24,065 | ₩23,985 | ₩24,058 | +0.31% | 3.1만 |
|---|
| 2026.02.06 | ₩23,904 | ₩23,991 | ₩23,904 | ₩23,991 | +0.36% | 2.2만 |
|---|
| 2026.02.05 | ₩23,892 | ₩23,895 | ₩23,837 | ₩23,844 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩23,944 | ₩23,958 | ₩23,898 | ₩23,924 | -0.08% | 1.2만 |
|---|
| 2026.02.03 | ₩23,985 | ₩24,011 | ₩23,878 | ₩23,924 | -0.25% | 6천 |
|---|
| 2026.02.02 | ₩23,891 | ₩24,031 | ₩23,891 | ₩24,031 | +0.59% | 1.1만 |
|---|
| 2026.01.30 | ₩23,998 | ₩23,998 | ₩23,918 | ₩23,944 | -0.22% | 3.4만 |
|---|
| 2026.01.29 | ₩23,918 | ₩23,944 | ₩23,898 | ₩23,944 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩24,011 | ₩24,019 | ₩23,958 | ₩23,993 | -0.08% | 1.3만 |
|---|
| 2026.01.27 | ₩23,971 | ₩23,978 | ₩23,944 | ₩23,978 | +0.03% | 4.1천 |
|---|
| 2026.01.26 | ₩23,918 | ₩23,924 | ₩23,904 | ₩23,924 | +0.03% | 2.5천 |
|---|
| 2026.01.23 | ₩23,851 | ₩23,871 | ₩23,824 | ₩23,848 | -0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩24,011 | ₩24,011 | ₩23,978 | ₩23,978 | -0.14% | 4.3천 |
|---|
| 2026.01.21 | ₩23,797 | ₩23,879 | ₩23,797 | ₩23,879 | +0.34% | 39.5만 |
|---|
| 2026.01.20 | ₩23,878 | ₩23,878 | ₩23,757 | ₩23,757 | -0.50% | 9.8천 |
|---|
| 2026.01.16 | ₩23,971 | ₩24,018 | ₩23,931 | ₩23,985 | +0.06% | 2.1만 |
|---|
| 2026.01.15 | ₩24,011 | ₩24,065 | ₩24,011 | ₩24,031 | +0.08% | 1.8천 |
|---|
| 2026.01.14 | ₩24,118 | ₩24,132 | ₩24,105 | ₩24,125 | +0.03% | 7.5천 |
|---|
| 2026.01.13 | ₩24,172 | ₩24,172 | ₩24,092 | ₩24,125 | -0.19% | 9.1천 |
|---|
| 2026.01.12 | ₩24,117 | ₩24,138 | ₩24,105 | ₩24,138 | +0.09% | 9.3천 |
|---|
| 2026.01.09 | ₩24,118 | ₩24,125 | ₩24,105 | ₩24,112 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩24,110 | ₩24,145 | ₩24,110 | ₩24,132 | +0.09% | 1.7만 |
|---|
| 2026.01.07 | ₩24,145 | ₩24,145 | ₩24,118 | ₩24,120 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩24,112 | ₩24,118 | ₩24,092 | ₩24,118 | +0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩24,132 | ₩24,132 | ₩24,025 | ₩24,065 | -0.28% | 1.1만 |
|---|
| 2026.01.02 | ₩24,064 | ₩24,064 | ₩24,011 | ₩24,051 | -0.05% | 1.8만 |
|---|
| 2025.12.31 | ₩24,065 | ₩24,065 | ₩24,031 | ₩24,037 | -0.12% | 4.9천 |
|---|
| 2025.12.30 | ₩24,132 | ₩24,132 | ₩24,051 | ₩24,085 | -0.19% | 7.8만 |
|---|
| 2025.12.29 | ₩24,070 | ₩24,105 | ₩24,070 | ₩24,098 | +0.12% | 1만 |
|---|
| 2025.12.26 | ₩24,051 | ₩24,065 | ₩24,038 | ₩24,065 | +0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩24,065 | ₩24,078 | ₩24,051 | ₩24,065 | 0.00% | 8.2천 |
|---|
| 2025.12.23 | ₩23,931 | ₩23,989 | ₩23,744 | ₩23,923 | -0.03% | 1.2만 |
|---|
| 2025.12.22 | ₩24,078 | ₩24,078 | ₩24,051 | ₩24,072 | -0.03% | 2.3만 |
|---|
| 2025.12.19 | ₩23,985 | ₩24,025 | ₩23,944 | ₩23,991 | +0.03% | 3만 |
|---|
| 2025.12.18 | ₩24,031 | ₩24,076 | ₩23,998 | ₩24,051 | +0.08% | 7.2천 |
|---|
| 2025.12.17 | ₩24,165 | ₩24,165 | ₩24,118 | ₩24,125 | -0.17% | 9.2천 |
|---|
| 2025.12.16 | ₩24,173 | ₩24,185 | ₩24,153 | ₩24,165 | -0.03% | 6.6천 |
|---|
| 2025.12.15 | ₩24,231 | ₩24,231 | ₩24,199 | ₩24,205 | -0.10% | 4.3천 |
|---|
| 2025.12.12 | ₩24,245 | ₩24,245 | ₩24,195 | ₩24,212 | -0.14% | 5.7천 |
|---|
| 2025.12.11 | ₩24,212 | ₩24,219 | ₩24,145 | ₩24,191 | -0.09% | 2만 |
|---|
| 2025.12.10 | ₩24,159 | ₩24,212 | ₩24,145 | ₩24,205 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩24,172 | ₩24,172 | ₩24,138 | ₩24,138 | -0.14% | 5.7천 |
|---|
| 2025.12.08 | ₩24,159 | ₩24,172 | ₩24,118 | ₩24,125 | -0.14% | 4.1천 |
|---|
| 2025.12.05 | ₩24,212 | ₩24,225 | ₩24,172 | ₩24,192 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩24,199 | ₩24,199 | ₩24,165 | ₩24,179 | -0.08% | 2.1만 |
|---|
| 2025.12.03 | ₩24,145 | ₩24,212 | ₩24,145 | ₩24,205 | +0.25% | 2.1만 |
|---|
| 2025.12.02 | ₩24,145 | ₩24,145 | ₩24,092 | ₩24,138 | -0.03% | 1.3만 |
|---|
| 2025.12.01 | ₩24,092 | ₩24,145 | ₩24,092 | ₩24,125 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩24,145 | ₩24,145 | ₩24,132 | ₩24,144 | -0.01% | 4.8천 |
|---|
| 2025.11.26 | ₩24,092 | ₩24,149 | ₩24,092 | ₩24,132 | +0.17% | 6.3천 |
|---|
| 2025.11.25 | ₩24,038 | ₩24,098 | ₩24,011 | ₩24,094 | +0.23% | 5.8천 |
|---|
| 2025.11.24 | ₩23,958 | ₩24,078 | ₩23,958 | ₩24,029 | +0.30% | 6천 |
|---|
| 2025.11.21 | ₩23,899 | ₩23,971 | ₩23,757 | ₩23,947 | +0.20% | 1.8만 |
|---|
| 2025.11.20 | ₩24,185 | ₩24,185 | ₩24,025 | ₩24,025 | -0.66% | 1.8만 |
|---|
| 2025.11.19 | ₩24,038 | ₩24,092 | ₩24,011 | ₩24,051 | +0.06% | 1.8만 |
|---|
| 2025.11.18 | ₩24,003 | ₩24,046 | ₩23,991 | ₩24,017 | +0.06% | 1.3만 |
|---|
| 2025.11.17 | ₩24,118 | ₩24,132 | ₩23,998 | ₩24,031 | -0.36% | 1.3만 |
|---|
| 2025.11.14 | ₩24,092 | ₩24,319 | ₩24,092 | ₩24,145 | +0.22% | 2.5만 |
|---|
| 2025.11.13 | ₩24,239 | ₩24,266 | ₩24,132 | ₩24,138 | -0.41% | 5.5만 |
|---|
| 2025.11.12 | ₩24,306 | ₩24,480 | ₩24,279 | ₩24,286 | -0.08% | 4.3만 |
|---|
| 2025.11.11 | ₩24,212 | ₩24,292 | ₩24,212 | ₩24,290 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩24,199 | ₩24,212 | ₩24,167 | ₩24,207 | +0.03% | 2.1만 |
|---|
| 2025.11.07 | ₩24,092 | ₩24,109 | ₩24,078 | ₩24,081 | -0.04% | 1.6만 |
|---|
| 2025.11.06 | ₩24,126 | ₩24,126 | ₩24,011 | ₩24,101 | -0.11% | 3.3만 |
|---|
| 2025.11.05 | ₩24,125 | ₩24,149 | ₩24,125 | ₩24,134 | +0.04% | 5.8천 |
|---|
| 2025.11.04 | ₩24,065 | ₩24,118 | ₩24,065 | ₩24,105 | +0.17% | 1만 |
|---|
| 2025.11.03 | ₩24,132 | ₩24,145 | ₩24,057 | ₩24,132 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,145 | ₩24,176 | ₩24,078 | ₩24,126 | -0.08% | 1.6만 |
|---|
| 2025.10.30 | ₩24,180 | ₩24,185 | ₩24,145 | ₩24,149 | -0.13% | 2.7천 |
|---|
| 2025.10.29 | ₩24,212 | ₩24,212 | ₩24,118 | ₩24,138 | -0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩24,205 | ₩24,225 | ₩24,199 | ₩24,212 | +0.03% | 8.5천 |
|---|
| 2025.10.27 | ₩24,225 | ₩24,225 | ₩24,185 | ₩24,225 | 0.00% | 3.9만 |
|---|
| 2025.10.24 | ₩24,188 | ₩24,225 | ₩24,132 | ₩24,185 | -0.01% | 9.6천 |
|---|
| 2025.10.23 | ₩24,136 | ₩24,159 | ₩24,136 | ₩24,159 | +0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩24,172 | ₩24,172 | ₩24,118 | ₩24,133 | -0.16% | 5.7천 |
|---|
| 2025.10.21 | ₩24,159 | ₩24,172 | ₩24,078 | ₩24,078 | -0.33% | 1.4만 |
|---|
| 2025.10.20 | ₩24,105 | ₩24,138 | ₩24,025 | ₩24,132 | +0.11% | 2.4만 |
|---|
| 2025.10.17 | ₩24,092 | ₩24,098 | ₩24,066 | ₩24,092 | 0.00% | 1.5만 |
|---|
| 2025.10.16 | ₩24,132 | ₩24,132 | ₩24,051 | ₩24,065 | -0.28% | 1.5만 |
|---|
| 2025.10.15 | ₩24,339 | ₩24,339 | ₩24,252 | ₩24,279 | -0.25% | 6.5천 |
|---|
| 2025.10.14 | ₩24,252 | ₩24,332 | ₩24,239 | ₩24,252 | 0.00% | 6.2천 |
|---|
| 2025.10.13 | ₩24,266 | ₩24,292 | ₩24,212 | ₩24,278 | +0.05% | 2.3만 |
|---|
| 2025.10.10 | ₩24,232 | ₩24,240 | ₩24,212 | ₩24,239 | +0.03% | 1.1만 |
|---|