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 | ₩22,916 | ₩22,923 | ₩22,869 | ₩22,910 | -0.03% | 1.3만 |
| 2026.10.08 | ₩22,903 | ₩22,923 | ₩22,869 | ₩22,923 | +0.09% | 1만 |
| 2026.10.07 | ₩22,883 | ₩22,896 | ₩22,843 | ₩22,883 | 0.00% | 1만 |
| 2026.10.06 | ₩22,869 | ₩22,883 | ₩22,762 | ₩22,857 | -0.05% | 7천 |
| 2026.10.05 | ₩22,829 | ₩22,869 | ₩22,829 | ₩22,869 | +0.18% | 4.9천 |
| 2026.10.02 | ₩22,829 | ₩22,883 | ₩22,829 | ₩22,856 | +0.12% | 5.2천 |
| 2026.10.01 | ₩22,775 | ₩22,843 | ₩22,775 | ₩22,841 | +0.29% | 2.5만 |
| 2026.09.30 | ₩22,856 | ₩22,863 | ₩22,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,816 |
| -0.18% |
| 11.1만 |
| 2026.09.29 | ₩22,816 | ₩22,829 | ₩22,816 | ₩22,829 | +0.06% | 2.4천 |
|---|
| 2026.09.28 | ₩22,816 | ₩22,829 | ₩22,789 | ₩22,816 | 0.00% | 1.1만 |
|---|
| 2026.09.25 | ₩22,843 | ₩22,863 | ₩22,816 | ₩22,856 | +0.06% | 4.4천 |
|---|
| 2026.09.24 | ₩22,869 | ₩22,869 | ₩22,816 | ₩22,816 | -0.23% | 4.6천 |
|---|
| 2026.09.23 | ₩22,869 | ₩22,876 | ₩22,829 | ₩22,829 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩22,936 | ₩22,936 | ₩22,910 | ₩22,919 | -0.08% | 6.8천 |
|---|
| 2026.09.21 | ₩22,896 | ₩22,910 | ₩22,856 | ₩22,896 | 0.00% | 1.9만 |
|---|
| 2026.09.18 | ₩22,883 | ₩22,883 | ₩22,843 | ₩22,869 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩22,889 | ₩22,896 | ₩22,889 | ₩22,896 | +0.03% | 1.8천 |
|---|
| 2026.09.16 | ₩23,057 | ₩23,071 | ₩22,970 | ₩22,990 | -0.29% | 1만 |
|---|
| 2026.09.15 | ₩23,042 | ₩23,042 | ₩23,010 | ₩23,010 | -0.14% | 4.1천 |
|---|
| 2026.09.14 | ₩23,057 | ₩23,097 | ₩23,024 | ₩23,030 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩23,097 | ₩23,097 | ₩23,057 | ₩23,064 | -0.15% | 1.3만 |
|---|
| 2026.09.10 | ₩23,057 | ₩23,138 | ₩23,057 | ₩23,124 | +0.29% | 4.6만 |
|---|
| 2026.09.09 | ₩23,151 | ₩23,151 | ₩23,126 | ₩23,131 | -0.09% | 7.9만 |
|---|
| 2026.09.08 | ₩23,164 | ₩23,164 | ₩23,097 | ₩23,111 | -0.23% | 1.8만 |
|---|
| 2026.09.04 | ₩23,178 | ₩23,178 | ₩23,138 | ₩23,164 | -0.06% | 6.8천 |
|---|
| 2026.09.03 | ₩23,164 | ₩23,164 | ₩23,151 | ₩23,151 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩23,124 | ₩23,140 | ₩23,124 | ₩23,138 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩23,084 | ₩23,138 | ₩23,084 | ₩23,099 | +0.06% | 1.3만 |
|---|
| 2026.08.31 | ₩23,151 | ₩23,163 | ₩23,124 | ₩23,135 | -0.07% | 1만 |
|---|
| 2026.08.28 | ₩23,178 | ₩23,185 | ₩23,138 | ₩23,151 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩23,238 | ₩23,238 | ₩23,218 | ₩23,218 | -0.09% | 4.6천 |
|---|
| 2026.08.26 | ₩23,258 | ₩23,258 | ₩23,191 | ₩23,234 | -0.10% | 7.5만 |
|---|
| 2026.08.25 | ₩23,258 | ₩23,272 | ₩23,225 | ₩23,265 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩23,296 | ₩23,296 | ₩23,258 | ₩23,265 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩23,272 | ₩23,285 | ₩23,258 | ₩23,272 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩23,285 | ₩23,312 | ₩23,285 | ₩23,312 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩23,446 | ₩23,453 | ₩23,419 | ₩23,453 | +0.03% | 2.8천 |
|---|
| 2026.08.18 | ₩23,439 | ₩23,439 | ₩23,419 | ₩23,426 | -0.06% | 2.2천 |
|---|
| 2026.08.17 | ₩23,433 | ₩23,446 | ₩23,419 | ₩23,426 | -0.03% | 9.8천 |
|---|
| 2026.08.14 | ₩23,419 | ₩23,419 | ₩23,406 | ₩23,413 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩23,446 | ₩23,473 | ₩23,446 | ₩23,446 | 0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩23,433 | ₩23,446 | ₩23,419 | ₩23,439 | +0.03% | 3.1천 |
|---|
| 2026.08.11 | ₩23,419 | ₩23,446 | ₩23,419 | ₩23,439 | +0.09% | 1.9천 |
|---|
| 2026.08.10 | ₩23,406 | ₩23,419 | ₩23,406 | ₩23,419 | +0.06% | 3.5천 |
|---|
| 2026.08.07 | ₩23,433 | ₩23,433 | ₩23,419 | ₩23,426 | -0.03% | 3천 |
|---|
| 2026.08.06 | ₩23,413 | ₩23,413 | ₩23,392 | ₩23,406 | -0.03% | 2.4천 |
|---|
| 2026.08.05 | ₩23,394 | ₩23,426 | ₩23,352 | ₩23,419 | +0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩23,433 | ₩23,433 | ₩23,406 | ₩23,406 | -0.11% | 3.4천 |
|---|
| 2026.08.03 | ₩23,433 | ₩23,433 | ₩23,406 | ₩23,419 | -0.06% | 2.8천 |
|---|
| 2026.07.31 | ₩23,433 | ₩23,446 | ₩23,419 | ₩23,439 | +0.03% | 3.3천 |
|---|
| 2026.07.30 | ₩23,419 | ₩23,453 | ₩23,413 | ₩23,453 | +0.14% | 7.3천 |
|---|
| 2026.07.29 | ₩23,366 | ₩23,392 | ₩23,327 | ₩23,327 | -0.17% | 2.1만 |
|---|
| 2026.07.28 | ₩23,392 | ₩23,433 | ₩23,392 | ₩23,426 | +0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩23,433 | ₩23,433 | ₩23,386 | ₩23,386 | -0.20% | 5.8천 |
|---|
| 2026.07.24 | ₩23,366 | ₩23,413 | ₩23,325 | ₩23,359 | -0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩23,339 | ₩23,352 | ₩23,325 | ₩23,328 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩23,419 | ₩23,426 | ₩23,419 | ₩23,426 | +0.03% | 1천 |
|---|
| 2026.07.21 | ₩23,433 | ₩23,446 | ₩23,406 | ₩23,439 | +0.03% | 6.6천 |
|---|
| 2026.07.20 | ₩23,460 | ₩23,466 | ₩23,419 | ₩23,421 | -0.17% | 1.5만 |
|---|
| 2026.07.17 | ₩23,500 | ₩23,513 | ₩23,446 | ₩23,460 | -0.17% | 3.6만 |
|---|
| 2026.07.16 | ₩23,460 | ₩23,460 | ₩23,406 | ₩23,433 | -0.11% | 6.2천 |
|---|
| 2026.07.15 | ₩23,614 | ₩23,614 | ₩23,594 | ₩23,614 | 0.00% | 8.7천 |
|---|
| 2026.07.14 | ₩23,600 | ₩23,600 | ₩23,580 | ₩23,594 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩23,580 | ₩23,580 | ₩23,540 | ₩23,553 | -0.11% | 2.3천 |
|---|
| 2026.07.10 | ₩23,614 | ₩23,614 | ₩23,567 | ₩23,580 | -0.14% | 8.7천 |
|---|
| 2026.07.09 | ₩23,567 | ₩23,620 | ₩23,567 | ₩23,569 | +0.01% | 3.3만 |
|---|
| 2026.07.08 | ₩23,568 | ₩23,594 | ₩23,433 | ₩23,561 | -0.03% | 7만 |
|---|
| 2026.07.07 | ₩23,607 | ₩23,634 | ₩23,580 | ₩23,607 | 0.00% | 7.4천 |
|---|
| 2026.07.06 | ₩23,627 | ₩23,647 | ₩23,594 | ₩23,634 | +0.03% | 2.5만 |
|---|
| 2026.07.02 | ₩23,674 | ₩23,674 | ₩23,607 | ₩23,634 | -0.17% | 1만 |
|---|
| 2026.07.01 | ₩23,620 | ₩23,688 | ₩23,567 | ₩23,607 | -0.06% | 6.4만 |
|---|
| 2026.06.30 | ₩23,634 | ₩23,634 | ₩23,607 | ₩23,610 | -0.10% | 9.4천 |
|---|
| 2026.06.29 | ₩23,580 | ₩23,614 | ₩23,580 | ₩23,587 | +0.03% | 4.4천 |
|---|
| 2026.06.26 | ₩23,547 | ₩23,574 | ₩23,527 | ₩23,560 | +0.06% | 1.9만 |
|---|
| 2026.06.25 | ₩23,527 | ₩23,560 | ₩23,513 | ₩23,520 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩23,567 | ₩23,567 | ₩23,486 | ₩23,506 | -0.26% | 5천 |
|---|
| 2026.06.23 | ₩23,486 | ₩23,493 | ₩23,460 | ₩23,473 | -0.06% | 9.3천 |
|---|
| 2026.06.22 | ₩23,488 | ₩23,513 | ₩23,419 | ₩23,419 | -0.29% | 1.6만 |
|---|
| 2026.06.18 | ₩23,513 | ₩23,520 | ₩23,446 | ₩23,500 | -0.06% | 8.5천 |
|---|
| 2026.06.17 | ₩23,674 | ₩23,681 | ₩23,607 | ₩23,607 | -0.28% | 8.5천 |
|---|
| 2026.06.16 | ₩23,667 | ₩23,701 | ₩23,661 | ₩23,688 | +0.09% | 4.1천 |
|---|
| 2026.06.15 | ₩23,674 | ₩23,685 | ₩23,634 | ₩23,641 | -0.14% | 9.6천 |
|---|
| 2026.06.12 | ₩23,620 | ₩23,638 | ₩23,594 | ₩23,634 | +0.06% | 1만 |
|---|
| 2026.06.11 | ₩23,580 | ₩23,641 | ₩23,580 | ₩23,623 | +0.18% | 4.5천 |
|---|
| 2026.06.10 | ₩23,701 | ₩23,701 | ₩23,568 | ₩23,580 | -0.51% | 5.9천 |
|---|
| 2026.06.09 | ₩23,594 | ₩23,600 | ₩23,567 | ₩23,594 | 0.00% | 2.4천 |
|---|
| 2026.06.08 | ₩23,587 | ₩23,594 | ₩23,540 | ₩23,580 | -0.03% | 1.2만 |
|---|
| 2026.06.05 | ₩23,567 | ₩23,594 | ₩23,553 | ₩23,567 | 0.00% | 4.2천 |
|---|
| 2026.06.04 | ₩23,620 | ₩23,620 | ₩23,594 | ₩23,600 | -0.09% | 1.7만 |
|---|
| 2026.06.03 | ₩23,594 | ₩23,594 | ₩23,580 | ₩23,594 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩23,620 | ₩23,634 | ₩23,620 | ₩23,627 | +0.03% | 500 |
|---|
| 2026.06.01 | ₩23,580 | ₩23,620 | ₩23,560 | ₩23,614 | +0.14% | 7.4천 |
|---|
| 2026.05.29 | ₩23,634 | ₩23,661 | ₩23,634 | ₩23,654 | +0.09% | 8천 |
|---|
| 2026.05.28 | ₩23,567 | ₩23,634 | ₩23,567 | ₩23,622 | +0.23% | 5천 |
|---|
| 2026.05.27 | ₩23,607 | ₩23,647 | ₩23,592 | ₩23,592 | -0.06% | 1.4만 |
|---|
| 2026.05.26 | ₩23,567 | ₩23,594 | ₩23,540 | ₩23,587 | +0.09% | 7.7천 |
|---|
| 2026.05.22 | ₩23,540 | ₩23,540 | ₩23,366 | ₩23,493 | -0.20% | 2.2만 |
|---|
| 2026.05.21 | ₩23,486 | ₩23,500 | ₩23,406 | ₩23,486 | 0.00% | 6.5천 |
|---|
| 2026.05.20 | ₩23,513 | ₩23,627 | ₩23,500 | ₩23,627 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩23,473 | ₩23,473 | ₩23,419 | ₩23,466 | -0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩23,553 | ₩23,580 | ₩23,500 | ₩23,553 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩23,594 | ₩23,607 | ₩23,567 | ₩23,569 | -0.10% | 3.1천 |
|---|
| 2026.05.14 | ₩23,728 | ₩23,741 | ₩23,693 | ₩23,693 | -0.15% | 5.1천 |
|---|
| 2026.05.13 | ₩23,674 | ₩23,714 | ₩23,674 | ₩23,714 | +0.17% | 7.4천 |
|---|
| 2026.05.12 | ₩23,661 | ₩23,701 | ₩23,661 | ₩23,701 | +0.17% | 3.7천 |
|---|
| 2026.05.11 | ₩23,795 | ₩23,802 | ₩23,755 | ₩23,755 | -0.17% | 9.2천 |
|---|
| 2026.05.08 | ₩23,781 | ₩23,802 | ₩23,781 | ₩23,800 | +0.08% | 5.5천 |
|---|
| 2026.05.07 | ₩23,842 | ₩23,848 | ₩23,714 | ₩23,728 | -0.48% | 1.1만 |
|---|
| 2026.05.06 | ₩23,808 | ₩23,828 | ₩23,781 | ₩23,828 | +0.08% | 6.6천 |
|---|
| 2026.05.05 | ₩23,721 | ₩23,721 | ₩23,661 | ₩23,674 | -0.20% | 3.1만 |
|---|
| 2026.05.04 | ₩23,688 | ₩23,688 | ₩23,627 | ₩23,634 | -0.23% | 800 |
|---|
| 2026.05.01 | ₩23,755 | ₩23,822 | ₩23,701 | ₩23,741 | -0.06% | 1.5만 |
|---|
| 2026.04.30 | ₩23,634 | ₩23,714 | ₩23,607 | ₩23,708 | +0.31% | 9.9천 |
|---|
| 2026.04.29 | ₩23,647 | ₩23,661 | ₩23,607 | ₩23,607 | -0.17% | 2천 |
|---|
| 2026.04.28 | ₩23,674 | ₩23,701 | ₩23,654 | ₩23,681 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩23,755 | ₩23,768 | ₩23,661 | ₩23,728 | -0.11% | 8만 |
|---|
| 2026.04.24 | ₩23,768 | ₩23,775 | ₩23,741 | ₩23,755 | -0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩23,755 | ₩23,761 | ₩23,647 | ₩23,674 | -0.34% | 6.1천 |
|---|
| 2026.04.22 | ₩23,755 | ₩23,755 | ₩23,688 | ₩23,688 | -0.28% | 9.5천 |
|---|
| 2026.04.21 | ₩23,714 | ₩23,748 | ₩23,661 | ₩23,681 | -0.14% | 1.3만 |
|---|
| 2026.04.20 | ₩23,755 | ₩23,768 | ₩23,741 | ₩23,752 | -0.01% | 7.7천 |
|---|
| 2026.04.17 | ₩23,728 | ₩23,808 | ₩23,714 | ₩23,761 | +0.14% | 2.3만 |
|---|
| 2026.04.16 | ₩23,634 | ₩23,661 | ₩23,634 | ₩23,658 | +0.10% | 2.6만 |
|---|
| 2026.04.15 | ₩23,889 | ₩23,889 | ₩23,795 | ₩23,822 | -0.28% | 5.3천 |
|---|
| 2026.04.14 | ₩23,714 | ₩23,795 | ₩23,714 | ₩23,789 | +0.32% | 4.1천 |
|---|
| 2026.04.13 | ₩23,634 | ₩23,681 | ₩23,620 | ₩23,681 | +0.20% | 1.6천 |
|---|
| 2026.04.10 | ₩23,661 | ₩23,661 | ₩23,587 | ₩23,587 | -0.31% | 2.5천 |
|---|
| 2026.04.09 | ₩23,580 | ₩23,630 | ₩23,553 | ₩23,630 | +0.21% | 9.6천 |
|---|
| 2026.04.08 | ₩23,634 | ₩23,634 | ₩23,540 | ₩23,599 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩23,359 | ₩23,439 | ₩23,359 | ₩23,439 | +0.34% | 1.2만 |
|---|
| 2026.04.06 | ₩23,433 | ₩23,439 | ₩23,352 | ₩23,439 | +0.03% | 1만 |
|---|
| 2026.04.02 | ₩23,406 | ₩23,433 | ₩23,359 | ₩23,433 | +0.11% | 1.5만 |
|---|
| 2026.04.01 | ₩23,419 | ₩23,460 | ₩23,419 | ₩23,426 | +0.03% | 4.1만 |
|---|
| 2026.03.31 | ₩23,272 | ₩23,405 | ₩23,272 | ₩23,405 | +0.57% | 1.1만 |
|---|
| 2026.03.30 | ₩23,258 | ₩23,312 | ₩23,218 | ₩23,252 | -0.03% | 1.1만 |
|---|
| 2026.03.27 | ₩23,231 | ₩23,272 | ₩23,205 | ₩23,238 | +0.03% | 5.1만 |
|---|
| 2026.03.26 | ₩23,205 | ₩23,486 | ₩23,205 | ₩23,323 | +0.51% | 6.4만 |
|---|
| 2026.03.25 | ₩23,258 | ₩23,258 | ₩23,191 | ₩23,245 | -0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩23,339 | ₩23,339 | ₩23,285 | ₩23,332 | -0.03% | 2.3만 |
|---|
| 2026.03.23 | ₩23,366 | ₩23,406 | ₩23,359 | ₩23,406 | +0.17% | 7천 |
|---|
| 2026.03.20 | ₩23,325 | ₩23,366 | ₩23,299 | ₩23,319 | -0.03% | 9.7천 |
|---|
| 2026.03.19 | ₩23,299 | ₩23,406 | ₩23,231 | ₩23,400 | +0.44% | 3.7만 |
|---|
| 2026.03.18 | ₩23,553 | ₩23,580 | ₩23,500 | ₩23,539 | -0.06% | 2.4천 |
|---|
| 2026.03.17 | ₩23,533 | ₩23,587 | ₩23,527 | ₩23,587 | +0.23% | 3.7천 |
|---|
| 2026.03.16 | ₩23,547 | ₩23,547 | ₩23,473 | ₩23,527 | -0.09% | 6.8천 |
|---|
| 2026.03.13 | ₩23,567 | ₩23,567 | ₩23,486 | ₩23,498 | -0.29% | 2만 |
|---|
| 2026.03.12 | ₩23,620 | ₩23,620 | ₩23,539 | ₩23,539 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩23,688 | ₩23,688 | ₩23,634 | ₩23,653 | -0.15% | 3.3천 |
|---|
| 2026.03.10 | ₩23,768 | ₩23,768 | ₩23,688 | ₩23,688 | -0.34% | 1.6천 |
|---|
| 2026.03.09 | ₩23,527 | ₩23,701 | ₩23,460 | ₩23,674 | +0.63% | 1.9만 |
|---|
| 2026.03.06 | ₩23,620 | ₩23,701 | ₩23,620 | ₩23,627 | +0.03% | 4.4천 |
|---|
| 2026.03.05 | ₩23,795 | ₩23,835 | ₩23,755 | ₩23,761 | -0.14% | 5.9만 |
|---|
| 2026.03.04 | ₩23,795 | ₩23,895 | ₩23,795 | ₩23,890 | +0.40% | 5.5천 |
|---|
| 2026.03.03 | ₩23,647 | ₩23,808 | ₩23,627 | ₩23,788 | +0.60% | 7.1천 |
|---|
| 2026.03.02 | ₩23,714 | ₩23,862 | ₩23,714 | ₩23,815 | +0.42% | 8.8천 |
|---|
| 2026.02.27 | ₩23,822 | ₩23,848 | ₩23,808 | ₩23,842 | +0.08% | 9.2천 |
|---|
| 2026.02.26 | ₩23,929 | ₩23,929 | ₩23,902 | ₩23,913 | -0.07% | 3.5천 |
|---|
| 2026.02.25 | ₩23,875 | ₩23,942 | ₩23,869 | ₩23,936 | +0.25% | 1.5만 |
|---|
| 2026.02.24 | ₩23,808 | ₩23,848 | ₩23,808 | ₩23,828 | +0.08% | 2.5만 |
|---|
| 2026.02.23 | ₩23,956 | ₩23,969 | ₩23,835 | ₩23,835 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩23,898 | ₩23,963 | ₩23,898 | ₩23,936 | +0.16% | 1.8만 |
|---|
| 2026.02.19 | ₩23,895 | ₩23,916 | ₩23,862 | ₩23,916 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩24,050 | ₩24,090 | ₩24,036 | ₩24,083 | +0.14% | 5.6만 |
|---|
| 2026.02.17 | ₩23,942 | ₩24,013 | ₩23,942 | ₩24,003 | +0.25% | 2.9천 |
|---|
| 2026.02.13 | ₩23,983 | ₩24,030 | ₩23,983 | ₩24,013 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩23,976 | ₩24,009 | ₩23,969 | ₩23,969 | -0.03% | 3천 |
|---|
| 2026.02.11 | ₩24,103 | ₩24,103 | ₩24,050 | ₩24,070 | -0.14% | 9.7천 |
|---|
| 2026.02.10 | ₩24,137 | ₩24,197 | ₩24,130 | ₩24,130 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩24,050 | ₩24,130 | ₩24,050 | ₩24,123 | +0.31% | 3.1만 |
|---|
| 2026.02.06 | ₩23,969 | ₩24,056 | ₩23,969 | ₩24,056 | +0.36% | 2.2만 |
|---|
| 2026.02.05 | ₩23,957 | ₩23,960 | ₩23,902 | ₩23,909 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩24,009 | ₩24,023 | ₩23,963 | ₩23,989 | -0.08% | 1.2만 |
|---|
| 2026.02.03 | ₩24,050 | ₩24,077 | ₩23,942 | ₩23,989 | -0.25% | 6천 |
|---|
| 2026.02.02 | ₩23,956 | ₩24,097 | ₩23,956 | ₩24,097 | +0.59% | 1.1만 |
|---|
| 2026.01.30 | ₩24,063 | ₩24,063 | ₩23,983 | ₩24,009 | -0.22% | 3.4만 |
|---|
| 2026.01.29 | ₩23,983 | ₩24,009 | ₩23,963 | ₩24,009 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩24,077 | ₩24,085 | ₩24,023 | ₩24,058 | -0.08% | 1.3만 |
|---|
| 2026.01.27 | ₩24,036 | ₩24,043 | ₩24,009 | ₩24,043 | +0.03% | 4.1천 |
|---|
| 2026.01.26 | ₩23,983 | ₩23,989 | ₩23,969 | ₩23,989 | +0.03% | 2.5천 |
|---|
| 2026.01.23 | ₩23,916 | ₩23,936 | ₩23,889 | ₩23,913 | -0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩24,077 | ₩24,077 | ₩24,043 | ₩24,043 | -0.14% | 4.3천 |
|---|
| 2026.01.21 | ₩23,862 | ₩23,944 | ₩23,862 | ₩23,944 | +0.34% | 39.5만 |
|---|
| 2026.01.20 | ₩23,942 | ₩23,942 | ₩23,822 | ₩23,822 | -0.50% | 9.8천 |
|---|
| 2026.01.16 | ₩24,036 | ₩24,083 | ₩23,996 | ₩24,050 | +0.06% | 2.1만 |
|---|
| 2026.01.15 | ₩24,077 | ₩24,130 | ₩24,077 | ₩24,097 | +0.08% | 1.8천 |
|---|
| 2026.01.14 | ₩24,184 | ₩24,197 | ₩24,170 | ₩24,191 | +0.03% | 7.5천 |
|---|
| 2026.01.13 | ₩24,237 | ₩24,237 | ₩24,157 | ₩24,191 | -0.19% | 9.1천 |
|---|
| 2026.01.12 | ₩24,182 | ₩24,204 | ₩24,170 | ₩24,204 | +0.09% | 9.3천 |
|---|
| 2026.01.09 | ₩24,184 | ₩24,191 | ₩24,170 | ₩24,177 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩24,176 | ₩24,211 | ₩24,176 | ₩24,197 | +0.09% | 1.7만 |
|---|
| 2026.01.07 | ₩24,211 | ₩24,211 | ₩24,184 | ₩24,185 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩24,177 | ₩24,184 | ₩24,157 | ₩24,184 | +0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩24,197 | ₩24,197 | ₩24,090 | ₩24,130 | -0.28% | 1.1만 |
|---|
| 2026.01.02 | ₩24,129 | ₩24,129 | ₩24,077 | ₩24,117 | -0.05% | 1.8만 |
|---|
| 2025.12.31 | ₩24,130 | ₩24,130 | ₩24,097 | ₩24,102 | -0.12% | 4.9천 |
|---|
| 2025.12.30 | ₩24,197 | ₩24,197 | ₩24,117 | ₩24,150 | -0.19% | 7.8만 |
|---|
| 2025.12.29 | ₩24,136 | ₩24,170 | ₩24,136 | ₩24,164 | +0.12% | 1만 |
|---|
| 2025.12.26 | ₩24,117 | ₩24,130 | ₩24,103 | ₩24,130 | +0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩24,130 | ₩24,144 | ₩24,117 | ₩24,130 | 0.00% | 8.2천 |
|---|
| 2025.12.23 | ₩23,996 | ₩24,054 | ₩23,808 | ₩23,988 | -0.03% | 1.2만 |
|---|
| 2025.12.22 | ₩24,144 | ₩24,144 | ₩24,117 | ₩24,137 | -0.03% | 2.3만 |
|---|
| 2025.12.19 | ₩24,050 | ₩24,090 | ₩24,009 | ₩24,056 | +0.03% | 3만 |
|---|
| 2025.12.18 | ₩24,097 | ₩24,141 | ₩24,063 | ₩24,117 | +0.08% | 7.2천 |
|---|
| 2025.12.17 | ₩24,231 | ₩24,231 | ₩24,184 | ₩24,191 | -0.17% | 9.2천 |
|---|
| 2025.12.16 | ₩24,239 | ₩24,251 | ₩24,219 | ₩24,231 | -0.03% | 6.6천 |
|---|
| 2025.12.15 | ₩24,296 | ₩24,296 | ₩24,264 | ₩24,271 | -0.10% | 4.3천 |
|---|
| 2025.12.12 | ₩24,311 | ₩24,311 | ₩24,260 | ₩24,278 | -0.14% | 5.7천 |
|---|
| 2025.12.11 | ₩24,278 | ₩24,284 | ₩24,211 | ₩24,256 | -0.09% | 2만 |
|---|
| 2025.12.10 | ₩24,224 | ₩24,278 | ₩24,211 | ₩24,271 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩24,237 | ₩24,237 | ₩24,204 | ₩24,204 | -0.14% | 5.7천 |
|---|
| 2025.12.08 | ₩24,224 | ₩24,237 | ₩24,184 | ₩24,191 | -0.14% | 4.1천 |
|---|
| 2025.12.05 | ₩24,278 | ₩24,291 | ₩24,237 | ₩24,258 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩24,264 | ₩24,264 | ₩24,231 | ₩24,244 | -0.08% | 2.1만 |
|---|
| 2025.12.03 | ₩24,211 | ₩24,278 | ₩24,211 | ₩24,271 | +0.25% | 2.1만 |
|---|
| 2025.12.02 | ₩24,211 | ₩24,211 | ₩24,157 | ₩24,204 | -0.03% | 1.3만 |
|---|
| 2025.12.01 | ₩24,157 | ₩24,211 | ₩24,157 | ₩24,191 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩24,211 | ₩24,211 | ₩24,197 | ₩24,209 | -0.01% | 4.8천 |
|---|
| 2025.11.26 | ₩24,157 | ₩24,215 | ₩24,157 | ₩24,197 | +0.17% | 6.3천 |
|---|
| 2025.11.25 | ₩24,103 | ₩24,164 | ₩24,077 | ₩24,160 | +0.23% | 5.8천 |
|---|
| 2025.11.24 | ₩24,023 | ₩24,144 | ₩24,023 | ₩24,094 | +0.30% | 6천 |
|---|
| 2025.11.21 | ₩23,964 | ₩24,036 | ₩23,822 | ₩24,012 | +0.20% | 1.8만 |
|---|
| 2025.11.20 | ₩24,251 | ₩24,251 | ₩24,090 | ₩24,090 | -0.66% | 1.8만 |
|---|
| 2025.11.19 | ₩24,103 | ₩24,157 | ₩24,077 | ₩24,117 | +0.06% | 1.8만 |
|---|
| 2025.11.18 | ₩24,068 | ₩24,111 | ₩24,056 | ₩24,082 | +0.06% | 1.3만 |
|---|
| 2025.11.17 | ₩24,184 | ₩24,197 | ₩24,063 | ₩24,097 | -0.36% | 1.3만 |
|---|
| 2025.11.14 | ₩24,157 | ₩24,385 | ₩24,157 | ₩24,211 | +0.22% | 2.5만 |
|---|
| 2025.11.13 | ₩24,305 | ₩24,331 | ₩24,197 | ₩24,204 | -0.41% | 5.5만 |
|---|
| 2025.11.12 | ₩24,372 | ₩24,546 | ₩24,345 | ₩24,351 | -0.08% | 4.3만 |
|---|
| 2025.11.11 | ₩24,278 | ₩24,358 | ₩24,278 | ₩24,356 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩24,264 | ₩24,278 | ₩24,232 | ₩24,272 | +0.03% | 2.1만 |
|---|
| 2025.11.07 | ₩24,157 | ₩24,174 | ₩24,144 | ₩24,146 | -0.04% | 1.6만 |
|---|
| 2025.11.06 | ₩24,192 | ₩24,192 | ₩24,077 | ₩24,166 | -0.11% | 3.3만 |
|---|
| 2025.11.05 | ₩24,191 | ₩24,215 | ₩24,191 | ₩24,200 | +0.04% | 5.8천 |
|---|
| 2025.11.04 | ₩24,130 | ₩24,184 | ₩24,130 | ₩24,170 | +0.17% | 1만 |
|---|
| 2025.11.03 | ₩24,197 | ₩24,211 | ₩24,122 | ₩24,197 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,211 | ₩24,241 | ₩24,144 | ₩24,192 | -0.08% | 1.6만 |
|---|
| 2025.10.30 | ₩24,246 | ₩24,251 | ₩24,211 | ₩24,215 | -0.13% | 2.7천 |
|---|
| 2025.10.29 | ₩24,278 | ₩24,278 | ₩24,184 | ₩24,204 | -0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩24,271 | ₩24,291 | ₩24,264 | ₩24,278 | +0.03% | 8.5천 |
|---|
| 2025.10.27 | ₩24,291 | ₩24,291 | ₩24,251 | ₩24,291 | 0.00% | 3.9만 |
|---|
| 2025.10.24 | ₩24,254 | ₩24,291 | ₩24,197 | ₩24,251 | -0.01% | 9.6천 |
|---|
| 2025.10.23 | ₩24,201 | ₩24,224 | ₩24,201 | ₩24,224 | +0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩24,237 | ₩24,237 | ₩24,184 | ₩24,199 | -0.16% | 5.7천 |
|---|
| 2025.10.21 | ₩24,224 | ₩24,237 | ₩24,144 | ₩24,144 | -0.33% | 1.4만 |
|---|
| 2025.10.20 | ₩24,170 | ₩24,204 | ₩24,090 | ₩24,197 | +0.11% | 2.4만 |
|---|
| 2025.10.17 | ₩24,157 | ₩24,164 | ₩24,132 | ₩24,157 | 0.00% | 1.5만 |
|---|
| 2025.10.16 | ₩24,197 | ₩24,197 | ₩24,117 | ₩24,130 | -0.28% | 1.5만 |
|---|
| 2025.10.15 | ₩24,405 | ₩24,405 | ₩24,318 | ₩24,345 | -0.25% | 6.5천 |
|---|
| 2025.10.14 | ₩24,318 | ₩24,398 | ₩24,305 | ₩24,318 | 0.00% | 6.2천 |
|---|
| 2025.10.13 | ₩24,331 | ₩24,358 | ₩24,278 | ₩24,343 | +0.05% | 2.3만 |
|---|
| 2025.10.10 | ₩24,298 | ₩24,306 | ₩24,278 | ₩24,305 | +0.03% | 1.1만 |
|---|