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 | ₩22,915 | ₩22,922 | ₩22,868 | ₩22,909 | -0.03% | 1.3만 |
| 2026.10.08 | ₩22,902 | ₩22,922 | ₩22,868 | ₩22,922 | +0.09% | 1만 |
| 2026.10.07 | ₩22,882 | ₩22,895 | ₩22,841 | ₩22,882 | 0.00% | 1만 |
| 2026.10.06 | ₩22,868 | ₩22,882 | ₩22,761 | ₩22,856 | -0.05% | 7천 |
| 2026.10.05 | ₩22,828 | ₩22,868 | ₩22,828 | ₩22,868 | +0.18% | 4.9천 |
| 2026.10.02 | ₩22,828 | ₩22,882 | ₩22,828 | ₩22,855 | +0.12% | 5.2천 |
| 2026.10.01 | ₩22,774 | ₩22,841 | ₩22,774 | ₩22,840 | +0.29% | 2.5만 |
| 2026.09.30 | ₩22,855 | ₩22,862 | ₩22,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,815 |
| -0.18% |
| 11.1만 |
| 2026.09.29 | ₩22,815 | ₩22,828 | ₩22,815 | ₩22,828 | +0.06% | 2.4천 |
|---|
| 2026.09.28 | ₩22,815 | ₩22,828 | ₩22,788 | ₩22,815 | 0.00% | 1.1만 |
|---|
| 2026.09.25 | ₩22,841 | ₩22,862 | ₩22,815 | ₩22,855 | +0.06% | 4.4천 |
|---|
| 2026.09.24 | ₩22,868 | ₩22,868 | ₩22,815 | ₩22,815 | -0.23% | 4.6천 |
|---|
| 2026.09.23 | ₩22,868 | ₩22,875 | ₩22,828 | ₩22,828 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩22,935 | ₩22,935 | ₩22,909 | ₩22,918 | -0.08% | 6.8천 |
|---|
| 2026.09.21 | ₩22,895 | ₩22,909 | ₩22,855 | ₩22,895 | 0.00% | 1.9만 |
|---|
| 2026.09.18 | ₩22,882 | ₩22,882 | ₩22,841 | ₩22,868 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩22,888 | ₩22,895 | ₩22,888 | ₩22,895 | +0.03% | 1.8천 |
|---|
| 2026.09.16 | ₩23,056 | ₩23,070 | ₩22,969 | ₩22,989 | -0.29% | 1만 |
|---|
| 2026.09.15 | ₩23,041 | ₩23,041 | ₩23,009 | ₩23,009 | -0.14% | 4.1천 |
|---|
| 2026.09.14 | ₩23,056 | ₩23,096 | ₩23,023 | ₩23,029 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩23,096 | ₩23,096 | ₩23,056 | ₩23,063 | -0.15% | 1.3만 |
|---|
| 2026.09.10 | ₩23,056 | ₩23,137 | ₩23,056 | ₩23,123 | +0.29% | 4.6만 |
|---|
| 2026.09.09 | ₩23,150 | ₩23,150 | ₩23,124 | ₩23,130 | -0.09% | 7.9만 |
|---|
| 2026.09.08 | ₩23,163 | ₩23,163 | ₩23,096 | ₩23,110 | -0.23% | 1.8만 |
|---|
| 2026.09.04 | ₩23,177 | ₩23,177 | ₩23,137 | ₩23,163 | -0.06% | 6.8천 |
|---|
| 2026.09.03 | ₩23,163 | ₩23,163 | ₩23,150 | ₩23,150 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩23,123 | ₩23,139 | ₩23,123 | ₩23,137 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩23,083 | ₩23,137 | ₩23,083 | ₩23,098 | +0.06% | 1.3만 |
|---|
| 2026.08.31 | ₩23,150 | ₩23,162 | ₩23,123 | ₩23,134 | -0.07% | 1만 |
|---|
| 2026.08.28 | ₩23,177 | ₩23,184 | ₩23,137 | ₩23,150 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩23,237 | ₩23,237 | ₩23,217 | ₩23,217 | -0.09% | 4.6천 |
|---|
| 2026.08.26 | ₩23,257 | ₩23,257 | ₩23,190 | ₩23,233 | -0.10% | 7.5만 |
|---|
| 2026.08.25 | ₩23,257 | ₩23,271 | ₩23,224 | ₩23,264 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩23,295 | ₩23,295 | ₩23,257 | ₩23,264 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩23,271 | ₩23,284 | ₩23,257 | ₩23,271 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩23,284 | ₩23,311 | ₩23,284 | ₩23,311 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩23,445 | ₩23,452 | ₩23,418 | ₩23,452 | +0.03% | 2.8천 |
|---|
| 2026.08.18 | ₩23,438 | ₩23,438 | ₩23,418 | ₩23,425 | -0.06% | 2.2천 |
|---|
| 2026.08.17 | ₩23,432 | ₩23,445 | ₩23,418 | ₩23,425 | -0.03% | 9.8천 |
|---|
| 2026.08.14 | ₩23,418 | ₩23,418 | ₩23,405 | ₩23,412 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩23,445 | ₩23,472 | ₩23,445 | ₩23,445 | 0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩23,432 | ₩23,445 | ₩23,418 | ₩23,438 | +0.03% | 3.1천 |
|---|
| 2026.08.11 | ₩23,418 | ₩23,445 | ₩23,418 | ₩23,438 | +0.09% | 1.9천 |
|---|
| 2026.08.10 | ₩23,405 | ₩23,418 | ₩23,405 | ₩23,418 | +0.06% | 3.5천 |
|---|
| 2026.08.07 | ₩23,432 | ₩23,432 | ₩23,418 | ₩23,425 | -0.03% | 3천 |
|---|
| 2026.08.06 | ₩23,412 | ₩23,412 | ₩23,391 | ₩23,405 | -0.03% | 2.4천 |
|---|
| 2026.08.05 | ₩23,393 | ₩23,425 | ₩23,351 | ₩23,418 | +0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩23,432 | ₩23,432 | ₩23,405 | ₩23,405 | -0.11% | 3.4천 |
|---|
| 2026.08.03 | ₩23,432 | ₩23,432 | ₩23,405 | ₩23,418 | -0.06% | 2.8천 |
|---|
| 2026.07.31 | ₩23,432 | ₩23,445 | ₩23,418 | ₩23,438 | +0.03% | 3.3천 |
|---|
| 2026.07.30 | ₩23,418 | ₩23,452 | ₩23,412 | ₩23,452 | +0.14% | 7.3천 |
|---|
| 2026.07.29 | ₩23,365 | ₩23,391 | ₩23,326 | ₩23,326 | -0.17% | 2.1만 |
|---|
| 2026.07.28 | ₩23,391 | ₩23,432 | ₩23,391 | ₩23,425 | +0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩23,432 | ₩23,432 | ₩23,385 | ₩23,385 | -0.20% | 5.8천 |
|---|
| 2026.07.24 | ₩23,365 | ₩23,412 | ₩23,324 | ₩23,358 | -0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩23,338 | ₩23,351 | ₩23,324 | ₩23,327 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩23,418 | ₩23,425 | ₩23,418 | ₩23,425 | +0.03% | 1천 |
|---|
| 2026.07.21 | ₩23,432 | ₩23,445 | ₩23,405 | ₩23,438 | +0.03% | 6.6천 |
|---|
| 2026.07.20 | ₩23,458 | ₩23,465 | ₩23,418 | ₩23,420 | -0.17% | 1.5만 |
|---|
| 2026.07.17 | ₩23,499 | ₩23,512 | ₩23,445 | ₩23,458 | -0.17% | 3.6만 |
|---|
| 2026.07.16 | ₩23,458 | ₩23,458 | ₩23,405 | ₩23,432 | -0.11% | 6.2천 |
|---|
| 2026.07.15 | ₩23,613 | ₩23,613 | ₩23,593 | ₩23,613 | 0.00% | 8.7천 |
|---|
| 2026.07.14 | ₩23,599 | ₩23,599 | ₩23,579 | ₩23,593 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩23,579 | ₩23,579 | ₩23,539 | ₩23,552 | -0.11% | 2.3천 |
|---|
| 2026.07.10 | ₩23,613 | ₩23,613 | ₩23,566 | ₩23,579 | -0.14% | 8.7천 |
|---|
| 2026.07.09 | ₩23,566 | ₩23,619 | ₩23,566 | ₩23,568 | +0.01% | 3.3만 |
|---|
| 2026.07.08 | ₩23,567 | ₩23,593 | ₩23,432 | ₩23,560 | -0.03% | 7만 |
|---|
| 2026.07.07 | ₩23,606 | ₩23,633 | ₩23,579 | ₩23,606 | 0.00% | 7.4천 |
|---|
| 2026.07.06 | ₩23,626 | ₩23,646 | ₩23,593 | ₩23,633 | +0.03% | 2.5만 |
|---|
| 2026.07.02 | ₩23,673 | ₩23,673 | ₩23,606 | ₩23,633 | -0.17% | 1만 |
|---|
| 2026.07.01 | ₩23,619 | ₩23,686 | ₩23,566 | ₩23,606 | -0.06% | 6.4만 |
|---|
| 2026.06.30 | ₩23,633 | ₩23,633 | ₩23,606 | ₩23,609 | -0.10% | 9.4천 |
|---|
| 2026.06.29 | ₩23,579 | ₩23,613 | ₩23,579 | ₩23,586 | +0.03% | 4.4천 |
|---|
| 2026.06.26 | ₩23,546 | ₩23,572 | ₩23,526 | ₩23,559 | +0.06% | 1.9만 |
|---|
| 2026.06.25 | ₩23,526 | ₩23,559 | ₩23,512 | ₩23,519 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩23,566 | ₩23,566 | ₩23,485 | ₩23,505 | -0.26% | 5천 |
|---|
| 2026.06.23 | ₩23,485 | ₩23,492 | ₩23,458 | ₩23,472 | -0.06% | 9.3천 |
|---|
| 2026.06.22 | ₩23,487 | ₩23,512 | ₩23,418 | ₩23,418 | -0.29% | 1.6만 |
|---|
| 2026.06.18 | ₩23,512 | ₩23,519 | ₩23,445 | ₩23,499 | -0.06% | 8.5천 |
|---|
| 2026.06.17 | ₩23,673 | ₩23,680 | ₩23,606 | ₩23,606 | -0.28% | 8.5천 |
|---|
| 2026.06.16 | ₩23,666 | ₩23,700 | ₩23,660 | ₩23,686 | +0.09% | 4.1천 |
|---|
| 2026.06.15 | ₩23,673 | ₩23,684 | ₩23,633 | ₩23,640 | -0.14% | 9.6천 |
|---|
| 2026.06.12 | ₩23,619 | ₩23,637 | ₩23,593 | ₩23,633 | +0.06% | 1만 |
|---|
| 2026.06.11 | ₩23,579 | ₩23,640 | ₩23,579 | ₩23,622 | +0.18% | 4.5천 |
|---|
| 2026.06.10 | ₩23,700 | ₩23,700 | ₩23,567 | ₩23,579 | -0.51% | 5.9천 |
|---|
| 2026.06.09 | ₩23,593 | ₩23,599 | ₩23,566 | ₩23,593 | 0.00% | 2.4천 |
|---|
| 2026.06.08 | ₩23,586 | ₩23,593 | ₩23,539 | ₩23,579 | -0.03% | 1.2만 |
|---|
| 2026.06.05 | ₩23,566 | ₩23,593 | ₩23,552 | ₩23,566 | 0.00% | 4.2천 |
|---|
| 2026.06.04 | ₩23,619 | ₩23,619 | ₩23,593 | ₩23,599 | -0.09% | 1.7만 |
|---|
| 2026.06.03 | ₩23,593 | ₩23,593 | ₩23,579 | ₩23,593 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩23,619 | ₩23,633 | ₩23,619 | ₩23,626 | +0.03% | 500 |
|---|
| 2026.06.01 | ₩23,579 | ₩23,619 | ₩23,559 | ₩23,613 | +0.14% | 7.4천 |
|---|
| 2026.05.29 | ₩23,633 | ₩23,660 | ₩23,633 | ₩23,653 | +0.09% | 8천 |
|---|
| 2026.05.28 | ₩23,566 | ₩23,633 | ₩23,566 | ₩23,621 | +0.23% | 5천 |
|---|
| 2026.05.27 | ₩23,606 | ₩23,646 | ₩23,591 | ₩23,591 | -0.06% | 1.4만 |
|---|
| 2026.05.26 | ₩23,566 | ₩23,593 | ₩23,539 | ₩23,586 | +0.09% | 7.7천 |
|---|
| 2026.05.22 | ₩23,539 | ₩23,539 | ₩23,365 | ₩23,492 | -0.20% | 2.2만 |
|---|
| 2026.05.21 | ₩23,485 | ₩23,499 | ₩23,405 | ₩23,485 | 0.00% | 6.5천 |
|---|
| 2026.05.20 | ₩23,512 | ₩23,626 | ₩23,499 | ₩23,626 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩23,472 | ₩23,472 | ₩23,418 | ₩23,465 | -0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩23,552 | ₩23,579 | ₩23,499 | ₩23,552 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩23,593 | ₩23,606 | ₩23,566 | ₩23,568 | -0.10% | 3.1천 |
|---|
| 2026.05.14 | ₩23,727 | ₩23,740 | ₩23,692 | ₩23,692 | -0.15% | 5.1천 |
|---|
| 2026.05.13 | ₩23,673 | ₩23,713 | ₩23,673 | ₩23,713 | +0.17% | 7.4천 |
|---|
| 2026.05.12 | ₩23,660 | ₩23,700 | ₩23,660 | ₩23,700 | +0.17% | 3.7천 |
|---|
| 2026.05.11 | ₩23,794 | ₩23,800 | ₩23,754 | ₩23,754 | -0.17% | 9.2천 |
|---|
| 2026.05.08 | ₩23,780 | ₩23,800 | ₩23,780 | ₩23,799 | +0.08% | 5.5천 |
|---|
| 2026.05.07 | ₩23,841 | ₩23,847 | ₩23,713 | ₩23,727 | -0.48% | 1.1만 |
|---|
| 2026.05.06 | ₩23,807 | ₩23,827 | ₩23,780 | ₩23,827 | +0.08% | 6.6천 |
|---|
| 2026.05.05 | ₩23,720 | ₩23,720 | ₩23,660 | ₩23,673 | -0.20% | 3.1만 |
|---|
| 2026.05.04 | ₩23,686 | ₩23,686 | ₩23,626 | ₩23,633 | -0.23% | 800 |
|---|
| 2026.05.01 | ₩23,754 | ₩23,821 | ₩23,700 | ₩23,740 | -0.06% | 1.5만 |
|---|
| 2026.04.30 | ₩23,633 | ₩23,713 | ₩23,606 | ₩23,707 | +0.31% | 9.9천 |
|---|
| 2026.04.29 | ₩23,646 | ₩23,660 | ₩23,606 | ₩23,606 | -0.17% | 2천 |
|---|
| 2026.04.28 | ₩23,673 | ₩23,700 | ₩23,653 | ₩23,680 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩23,754 | ₩23,767 | ₩23,660 | ₩23,727 | -0.11% | 8만 |
|---|
| 2026.04.24 | ₩23,767 | ₩23,774 | ₩23,740 | ₩23,754 | -0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩23,754 | ₩23,760 | ₩23,646 | ₩23,673 | -0.34% | 6.1천 |
|---|
| 2026.04.22 | ₩23,754 | ₩23,754 | ₩23,686 | ₩23,686 | -0.28% | 9.5천 |
|---|
| 2026.04.21 | ₩23,713 | ₩23,747 | ₩23,660 | ₩23,680 | -0.14% | 1.3만 |
|---|
| 2026.04.20 | ₩23,754 | ₩23,767 | ₩23,740 | ₩23,751 | -0.01% | 7.7천 |
|---|
| 2026.04.17 | ₩23,727 | ₩23,807 | ₩23,713 | ₩23,760 | +0.14% | 2.3만 |
|---|
| 2026.04.16 | ₩23,633 | ₩23,660 | ₩23,633 | ₩23,657 | +0.10% | 2.6만 |
|---|
| 2026.04.15 | ₩23,888 | ₩23,888 | ₩23,794 | ₩23,821 | -0.28% | 5.3천 |
|---|
| 2026.04.14 | ₩23,713 | ₩23,794 | ₩23,713 | ₩23,788 | +0.32% | 4.1천 |
|---|
| 2026.04.13 | ₩23,633 | ₩23,680 | ₩23,619 | ₩23,680 | +0.20% | 1.6천 |
|---|
| 2026.04.10 | ₩23,660 | ₩23,660 | ₩23,586 | ₩23,586 | -0.31% | 2.5천 |
|---|
| 2026.04.09 | ₩23,579 | ₩23,629 | ₩23,552 | ₩23,629 | +0.21% | 9.6천 |
|---|
| 2026.04.08 | ₩23,633 | ₩23,633 | ₩23,539 | ₩23,598 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩23,358 | ₩23,438 | ₩23,358 | ₩23,438 | +0.34% | 1.2만 |
|---|
| 2026.04.06 | ₩23,432 | ₩23,438 | ₩23,351 | ₩23,438 | +0.03% | 1만 |
|---|
| 2026.04.02 | ₩23,405 | ₩23,432 | ₩23,358 | ₩23,432 | +0.11% | 1.5만 |
|---|
| 2026.04.01 | ₩23,418 | ₩23,458 | ₩23,418 | ₩23,425 | +0.03% | 4.1만 |
|---|
| 2026.03.31 | ₩23,271 | ₩23,403 | ₩23,271 | ₩23,403 | +0.57% | 1.1만 |
|---|
| 2026.03.30 | ₩23,257 | ₩23,311 | ₩23,217 | ₩23,251 | -0.03% | 1.1만 |
|---|
| 2026.03.27 | ₩23,230 | ₩23,271 | ₩23,204 | ₩23,237 | +0.03% | 5.1만 |
|---|
| 2026.03.26 | ₩23,204 | ₩23,485 | ₩23,204 | ₩23,322 | +0.51% | 6.4만 |
|---|
| 2026.03.25 | ₩23,257 | ₩23,257 | ₩23,190 | ₩23,244 | -0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩23,338 | ₩23,338 | ₩23,284 | ₩23,331 | -0.03% | 2.3만 |
|---|
| 2026.03.23 | ₩23,365 | ₩23,405 | ₩23,358 | ₩23,405 | +0.17% | 7천 |
|---|
| 2026.03.20 | ₩23,324 | ₩23,365 | ₩23,298 | ₩23,318 | -0.03% | 9.7천 |
|---|
| 2026.03.19 | ₩23,298 | ₩23,405 | ₩23,230 | ₩23,399 | +0.44% | 3.7만 |
|---|
| 2026.03.18 | ₩23,552 | ₩23,579 | ₩23,499 | ₩23,538 | -0.06% | 2.4천 |
|---|
| 2026.03.17 | ₩23,532 | ₩23,586 | ₩23,526 | ₩23,586 | +0.23% | 3.7천 |
|---|
| 2026.03.16 | ₩23,546 | ₩23,546 | ₩23,472 | ₩23,526 | -0.09% | 6.8천 |
|---|
| 2026.03.13 | ₩23,566 | ₩23,566 | ₩23,485 | ₩23,497 | -0.29% | 2만 |
|---|
| 2026.03.12 | ₩23,619 | ₩23,619 | ₩23,538 | ₩23,538 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩23,686 | ₩23,686 | ₩23,633 | ₩23,652 | -0.15% | 3.3천 |
|---|
| 2026.03.10 | ₩23,767 | ₩23,767 | ₩23,686 | ₩23,686 | -0.34% | 1.6천 |
|---|
| 2026.03.09 | ₩23,526 | ₩23,700 | ₩23,458 | ₩23,673 | +0.63% | 1.9만 |
|---|
| 2026.03.06 | ₩23,619 | ₩23,700 | ₩23,619 | ₩23,626 | +0.03% | 4.4천 |
|---|
| 2026.03.05 | ₩23,794 | ₩23,834 | ₩23,754 | ₩23,760 | -0.14% | 5.9만 |
|---|
| 2026.03.04 | ₩23,794 | ₩23,894 | ₩23,794 | ₩23,889 | +0.40% | 5.5천 |
|---|
| 2026.03.03 | ₩23,646 | ₩23,807 | ₩23,626 | ₩23,787 | +0.60% | 7.1천 |
|---|
| 2026.03.02 | ₩23,713 | ₩23,861 | ₩23,713 | ₩23,814 | +0.42% | 8.8천 |
|---|
| 2026.02.27 | ₩23,821 | ₩23,847 | ₩23,807 | ₩23,841 | +0.08% | 9.2천 |
|---|
| 2026.02.26 | ₩23,928 | ₩23,928 | ₩23,901 | ₩23,912 | -0.07% | 3.5천 |
|---|
| 2026.02.25 | ₩23,874 | ₩23,941 | ₩23,868 | ₩23,935 | +0.25% | 1.5만 |
|---|
| 2026.02.24 | ₩23,807 | ₩23,847 | ₩23,807 | ₩23,827 | +0.08% | 2.5만 |
|---|
| 2026.02.23 | ₩23,955 | ₩23,968 | ₩23,834 | ₩23,834 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩23,897 | ₩23,961 | ₩23,897 | ₩23,935 | +0.16% | 1.8만 |
|---|
| 2026.02.19 | ₩23,894 | ₩23,914 | ₩23,861 | ₩23,914 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩24,049 | ₩24,089 | ₩24,035 | ₩24,082 | +0.14% | 5.6만 |
|---|
| 2026.02.17 | ₩23,941 | ₩24,012 | ₩23,941 | ₩24,002 | +0.25% | 2.9천 |
|---|
| 2026.02.13 | ₩23,982 | ₩24,028 | ₩23,982 | ₩24,012 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩23,975 | ₩24,008 | ₩23,968 | ₩23,968 | -0.03% | 3천 |
|---|
| 2026.02.11 | ₩24,102 | ₩24,102 | ₩24,049 | ₩24,069 | -0.14% | 9.7천 |
|---|
| 2026.02.10 | ₩24,136 | ₩24,196 | ₩24,129 | ₩24,129 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩24,049 | ₩24,129 | ₩24,049 | ₩24,122 | +0.31% | 3.1만 |
|---|
| 2026.02.06 | ₩23,968 | ₩24,055 | ₩23,968 | ₩24,055 | +0.36% | 2.2만 |
|---|
| 2026.02.05 | ₩23,956 | ₩23,959 | ₩23,901 | ₩23,908 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩24,008 | ₩24,022 | ₩23,961 | ₩23,988 | -0.08% | 1.2만 |
|---|
| 2026.02.03 | ₩24,049 | ₩24,075 | ₩23,941 | ₩23,988 | -0.25% | 6천 |
|---|
| 2026.02.02 | ₩23,955 | ₩24,096 | ₩23,955 | ₩24,096 | +0.59% | 1.1만 |
|---|
| 2026.01.30 | ₩24,062 | ₩24,062 | ₩23,982 | ₩24,008 | -0.22% | 3.4만 |
|---|
| 2026.01.29 | ₩23,982 | ₩24,008 | ₩23,961 | ₩24,008 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩24,075 | ₩24,083 | ₩24,022 | ₩24,057 | -0.08% | 1.3만 |
|---|
| 2026.01.27 | ₩24,035 | ₩24,042 | ₩24,008 | ₩24,042 | +0.03% | 4.1천 |
|---|
| 2026.01.26 | ₩23,982 | ₩23,988 | ₩23,968 | ₩23,988 | +0.03% | 2.5천 |
|---|
| 2026.01.23 | ₩23,914 | ₩23,935 | ₩23,888 | ₩23,912 | -0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩24,075 | ₩24,075 | ₩24,042 | ₩24,042 | -0.14% | 4.3천 |
|---|
| 2026.01.21 | ₩23,861 | ₩23,943 | ₩23,861 | ₩23,943 | +0.34% | 39.5만 |
|---|
| 2026.01.20 | ₩23,941 | ₩23,941 | ₩23,821 | ₩23,821 | -0.50% | 9.8천 |
|---|
| 2026.01.16 | ₩24,035 | ₩24,082 | ₩23,995 | ₩24,049 | +0.06% | 2.1만 |
|---|
| 2026.01.15 | ₩24,075 | ₩24,129 | ₩24,075 | ₩24,096 | +0.08% | 1.8천 |
|---|
| 2026.01.14 | ₩24,183 | ₩24,196 | ₩24,169 | ₩24,189 | +0.03% | 7.5천 |
|---|
| 2026.01.13 | ₩24,236 | ₩24,236 | ₩24,156 | ₩24,189 | -0.19% | 9.1천 |
|---|
| 2026.01.12 | ₩24,181 | ₩24,203 | ₩24,169 | ₩24,203 | +0.09% | 9.3천 |
|---|
| 2026.01.09 | ₩24,183 | ₩24,189 | ₩24,169 | ₩24,176 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩24,175 | ₩24,210 | ₩24,175 | ₩24,196 | +0.09% | 1.7만 |
|---|
| 2026.01.07 | ₩24,210 | ₩24,210 | ₩24,183 | ₩24,184 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩24,176 | ₩24,183 | ₩24,156 | ₩24,183 | +0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩24,196 | ₩24,196 | ₩24,089 | ₩24,129 | -0.28% | 1.1만 |
|---|
| 2026.01.02 | ₩24,128 | ₩24,128 | ₩24,075 | ₩24,116 | -0.05% | 1.8만 |
|---|
| 2025.12.31 | ₩24,129 | ₩24,129 | ₩24,096 | ₩24,101 | -0.12% | 4.9천 |
|---|
| 2025.12.30 | ₩24,196 | ₩24,196 | ₩24,116 | ₩24,149 | -0.19% | 7.8만 |
|---|
| 2025.12.29 | ₩24,134 | ₩24,169 | ₩24,134 | ₩24,163 | +0.12% | 1만 |
|---|
| 2025.12.26 | ₩24,116 | ₩24,129 | ₩24,102 | ₩24,129 | +0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩24,129 | ₩24,143 | ₩24,116 | ₩24,129 | 0.00% | 8.2천 |
|---|
| 2025.12.23 | ₩23,995 | ₩24,053 | ₩23,807 | ₩23,987 | -0.03% | 1.2만 |
|---|
| 2025.12.22 | ₩24,143 | ₩24,143 | ₩24,116 | ₩24,136 | -0.03% | 2.3만 |
|---|
| 2025.12.19 | ₩24,049 | ₩24,089 | ₩24,008 | ₩24,055 | +0.03% | 3만 |
|---|
| 2025.12.18 | ₩24,096 | ₩24,140 | ₩24,062 | ₩24,116 | +0.08% | 7.2천 |
|---|
| 2025.12.17 | ₩24,230 | ₩24,230 | ₩24,183 | ₩24,189 | -0.17% | 9.2천 |
|---|
| 2025.12.16 | ₩24,238 | ₩24,250 | ₩24,218 | ₩24,230 | -0.03% | 6.6천 |
|---|
| 2025.12.15 | ₩24,295 | ₩24,295 | ₩24,263 | ₩24,270 | -0.10% | 4.3천 |
|---|
| 2025.12.12 | ₩24,310 | ₩24,310 | ₩24,259 | ₩24,277 | -0.14% | 5.7천 |
|---|
| 2025.12.11 | ₩24,277 | ₩24,283 | ₩24,210 | ₩24,255 | -0.09% | 2만 |
|---|
| 2025.12.10 | ₩24,223 | ₩24,277 | ₩24,210 | ₩24,270 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩24,236 | ₩24,236 | ₩24,203 | ₩24,203 | -0.14% | 5.7천 |
|---|
| 2025.12.08 | ₩24,223 | ₩24,236 | ₩24,183 | ₩24,189 | -0.14% | 4.1천 |
|---|
| 2025.12.05 | ₩24,277 | ₩24,290 | ₩24,236 | ₩24,257 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩24,263 | ₩24,263 | ₩24,230 | ₩24,243 | -0.08% | 2.1만 |
|---|
| 2025.12.03 | ₩24,210 | ₩24,277 | ₩24,210 | ₩24,270 | +0.25% | 2.1만 |
|---|
| 2025.12.02 | ₩24,210 | ₩24,210 | ₩24,156 | ₩24,203 | -0.03% | 1.3만 |
|---|
| 2025.12.01 | ₩24,156 | ₩24,210 | ₩24,156 | ₩24,189 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩24,210 | ₩24,210 | ₩24,196 | ₩24,208 | -0.01% | 4.8천 |
|---|
| 2025.11.26 | ₩24,156 | ₩24,214 | ₩24,156 | ₩24,196 | +0.17% | 6.3천 |
|---|
| 2025.11.25 | ₩24,102 | ₩24,163 | ₩24,075 | ₩24,159 | +0.23% | 5.8천 |
|---|
| 2025.11.24 | ₩24,022 | ₩24,143 | ₩24,022 | ₩24,093 | +0.30% | 6천 |
|---|
| 2025.11.21 | ₩23,963 | ₩24,035 | ₩23,821 | ₩24,011 | +0.20% | 1.8만 |
|---|
| 2025.11.20 | ₩24,250 | ₩24,250 | ₩24,089 | ₩24,089 | -0.66% | 1.8만 |
|---|
| 2025.11.19 | ₩24,102 | ₩24,156 | ₩24,075 | ₩24,116 | +0.06% | 1.8만 |
|---|
| 2025.11.18 | ₩24,067 | ₩24,110 | ₩24,055 | ₩24,081 | +0.06% | 1.3만 |
|---|
| 2025.11.17 | ₩24,183 | ₩24,196 | ₩24,062 | ₩24,096 | -0.36% | 1.3만 |
|---|
| 2025.11.14 | ₩24,156 | ₩24,384 | ₩24,156 | ₩24,210 | +0.22% | 2.5만 |
|---|
| 2025.11.13 | ₩24,303 | ₩24,330 | ₩24,196 | ₩24,203 | -0.41% | 5.5만 |
|---|
| 2025.11.12 | ₩24,371 | ₩24,545 | ₩24,344 | ₩24,350 | -0.08% | 4.3만 |
|---|
| 2025.11.11 | ₩24,277 | ₩24,357 | ₩24,277 | ₩24,354 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩24,263 | ₩24,277 | ₩24,231 | ₩24,271 | +0.03% | 2.1만 |
|---|
| 2025.11.07 | ₩24,156 | ₩24,173 | ₩24,143 | ₩24,145 | -0.04% | 1.6만 |
|---|
| 2025.11.06 | ₩24,191 | ₩24,191 | ₩24,075 | ₩24,165 | -0.11% | 3.3만 |
|---|
| 2025.11.05 | ₩24,189 | ₩24,214 | ₩24,189 | ₩24,199 | +0.04% | 5.8천 |
|---|
| 2025.11.04 | ₩24,129 | ₩24,183 | ₩24,129 | ₩24,169 | +0.17% | 1만 |
|---|
| 2025.11.03 | ₩24,196 | ₩24,210 | ₩24,121 | ₩24,196 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,210 | ₩24,240 | ₩24,143 | ₩24,191 | -0.08% | 1.6만 |
|---|
| 2025.10.30 | ₩24,244 | ₩24,250 | ₩24,210 | ₩24,214 | -0.13% | 2.7천 |
|---|
| 2025.10.29 | ₩24,277 | ₩24,277 | ₩24,183 | ₩24,203 | -0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩24,270 | ₩24,290 | ₩24,263 | ₩24,277 | +0.03% | 8.5천 |
|---|
| 2025.10.27 | ₩24,290 | ₩24,290 | ₩24,250 | ₩24,290 | 0.00% | 3.9만 |
|---|
| 2025.10.24 | ₩24,252 | ₩24,290 | ₩24,196 | ₩24,250 | -0.01% | 9.6천 |
|---|
| 2025.10.23 | ₩24,200 | ₩24,223 | ₩24,200 | ₩24,223 | +0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩24,236 | ₩24,236 | ₩24,183 | ₩24,197 | -0.16% | 5.7천 |
|---|
| 2025.10.21 | ₩24,223 | ₩24,236 | ₩24,143 | ₩24,143 | -0.33% | 1.4만 |
|---|
| 2025.10.20 | ₩24,169 | ₩24,203 | ₩24,089 | ₩24,196 | +0.11% | 2.4만 |
|---|
| 2025.10.17 | ₩24,156 | ₩24,163 | ₩24,130 | ₩24,156 | 0.00% | 1.5만 |
|---|
| 2025.10.16 | ₩24,196 | ₩24,196 | ₩24,116 | ₩24,129 | -0.28% | 1.5만 |
|---|
| 2025.10.15 | ₩24,404 | ₩24,404 | ₩24,317 | ₩24,344 | -0.25% | 6.5천 |
|---|
| 2025.10.14 | ₩24,317 | ₩24,397 | ₩24,303 | ₩24,317 | 0.00% | 6.2천 |
|---|
| 2025.10.13 | ₩24,330 | ₩24,357 | ₩24,277 | ₩24,342 | +0.05% | 2.3만 |
|---|
| 2025.10.10 | ₩24,297 | ₩24,305 | ₩24,277 | ₩24,303 | +0.03% | 1.1만 |
|---|