시장 데이터를 불러오는 중
전체 종목
Hashdex Nasdaq CME Crypto Index ETF 과거 주가
Hashdex Nasdaq CME Crypto Index ETF · NCIQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hashdex Nasdaq CME Crypto Index ETF · NCIQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,810 | ₩27,998 | ₩27,663 | ₩27,676 | -0.48% | 1.6만 |
| 2026.10.08 | ₩27,864 | ₩27,971 | ₩27,033 | ₩27,519 | -1.24% | 4.2만 |
| 2026.10.07 | ₩28,159 | ₩28,266 | ₩28,105 | ₩28,207 | +0.17% | 3.6만 |
| 2026.10.06 | ₩29,232 | ₩29,500 | ₩29,106 | ₩29,111 | -0.41% | 4.3만 |
| 2026.10.05 | ₩29,352 | ₩29,379 | ₩28,943 | ₩29,178 | -0.59% | 4.3만 |
| 2026.10.02 | ₩29,460 | ₩29,688 | ₩28,266 | ₩28,266 | -4.05% | 5.8만 |
| 2026.10.01 | ₩28,534 | ₩28,949 | ₩28,534 | ₩28,789 | +0.89% | 8.6천 |
| 2026.09.30 | ₩29,111 | ₩29,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,454 |
| -2.26% |
| 5.1만 |
| 2026.09.29 | ₩28,870 | ₩28,963 | ₩28,293 | ₩28,454 | -1.44% | 6.3만 |
|---|
| 2026.09.28 | ₩28,588 | ₩28,762 | ₩28,239 | ₩28,400 | -0.66% | 6.1만 |
|---|
| 2026.09.25 | ₩28,789 | ₩28,883 | ₩28,601 | ₩28,722 | -0.23% | 8.7만 |
|---|
| 2026.09.24 | ₩28,534 | ₩28,923 | ₩28,467 | ₩28,789 | +0.89% | 9.4만 |
|---|
| 2026.09.23 | ₩29,258 | ₩29,272 | ₩28,584 | ₩28,695 | -1.92% | 2.5만 |
|---|
| 2026.09.22 | ₩29,178 | ₩29,540 | ₩29,178 | ₩29,379 | +0.69% | 10.6만 |
|---|
| 2026.09.21 | ₩28,923 | ₩29,417 | ₩28,923 | ₩29,325 | +1.39% | 6.5만 |
|---|
| 2026.09.18 | ₩26,617 | ₩27,770 | ₩26,617 | ₩27,770 | +4.33% | 2.9만 |
|---|
| 2026.09.17 | ₩25,772 | ₩26,074 | ₩25,772 | ₩25,879 | +0.42% | 11.9만 |
|---|
| 2026.09.16 | ₩25,584 | ₩25,853 | ₩25,397 | ₩25,680 | +0.37% | 8.4만 |
|---|
| 2026.09.15 | ₩26,241 | ₩26,241 | ₩25,423 | ₩25,732 | -1.94% | 7만 |
|---|
| 2026.09.14 | ₩26,402 | ₩26,979 | ₩26,402 | ₩26,898 | +1.88% | 5.1만 |
|---|
| 2026.09.11 | ₩26,416 | ₩27,069 | ₩26,241 | ₩26,295 | -0.46% | 7.9만 |
|---|
| 2026.09.10 | ₩26,134 | ₩26,268 | ₩26,040 | ₩26,201 | +0.26% | 9.3만 |
|---|
| 2026.09.09 | ₩27,153 | ₩27,153 | ₩26,630 | ₩26,684 | -1.73% | 9.7만 |
|---|
| 2026.09.08 | ₩26,617 | ₩26,831 | ₩26,416 | ₩26,751 | +0.50% | 12.2만 |
|---|
| 2026.09.04 | ₩26,872 | ₩26,945 | ₩26,805 | ₩26,912 | +0.15% | 7.7만 |
|---|
| 2026.09.03 | ₩26,456 | ₩27,649 | ₩26,456 | ₩27,623 | +4.41% | 10.4만 |
|---|
| 2026.09.02 | ₩25,933 | ₩26,121 | ₩25,873 | ₩26,040 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩26,376 | ₩26,577 | ₩25,812 | ₩26,094 | -1.07% | 5.1만 |
|---|
| 2026.08.31 | ₩26,469 | ₩26,791 | ₩26,409 | ₩26,657 | +0.71% | 19.8만 |
|---|
| 2026.08.28 | ₩26,925 | ₩26,965 | ₩26,148 | ₩26,268 | -2.44% | 5만 |
|---|
| 2026.08.27 | ₩26,992 | ₩27,395 | ₩26,866 | ₩27,033 | +0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩26,376 | ₩26,603 | ₩26,369 | ₩26,543 | +0.64% | 2.9만 |
|---|
| 2026.08.25 | ₩26,697 | ₩26,979 | ₩26,524 | ₩26,738 | +0.15% | 4.3만 |
|---|
| 2026.08.24 | ₩26,872 | ₩27,059 | ₩26,550 | ₩26,711 | -0.60% | 6.7만 |
|---|
| 2026.08.21 | ₩26,027 | ₩26,268 | ₩25,786 | ₩25,906 | -0.46% | 13.3만 |
|---|
| 2026.08.20 | ₩24,284 | ₩24,699 | ₩24,016 | ₩24,512 | +0.94% | 6.7만 |
|---|
| 2026.08.19 | ₩21,723 | ₩23,090 | ₩21,635 | ₩22,876 | +5.31% | 7.4만 |
|---|
| 2026.08.18 | ₩21,568 | ₩21,615 | ₩21,495 | ₩21,508 | -0.28% | 6.4만 |
|---|
| 2026.08.17 | ₩21,226 | ₩21,508 | ₩21,218 | ₩21,414 | +0.88% | 4.3만 |
|---|
| 2026.08.14 | ₩21,012 | ₩21,119 | ₩20,918 | ₩21,066 | +0.26% | 1.5만 |
|---|
| 2026.08.13 | ₩21,347 | ₩21,347 | ₩21,067 | ₩21,190 | -0.73% | 6.5천 |
|---|
| 2026.08.12 | ₩21,347 | ₩21,347 | ₩21,180 | ₩21,180 | -0.79% | 1.4만 |
|---|
| 2026.08.11 | ₩21,387 | ₩21,441 | ₩21,155 | ₩21,200 | -0.88% | 5.3만 |
|---|
| 2026.08.10 | ₩21,669 | ₩21,669 | ₩21,302 | ₩21,401 | -1.24% | 5.5만 |
|---|
| 2026.08.07 | ₩21,696 | ₩21,776 | ₩21,501 | ₩21,647 | -0.22% | 1.1만 |
|---|
| 2026.08.06 | ₩21,441 | ₩21,629 | ₩21,414 | ₩21,454 | +0.06% | 2만 |
|---|
| 2026.08.05 | ₩21,334 | ₩21,723 | ₩21,334 | ₩21,682 | +1.63% | 4.9만 |
|---|
| 2026.08.04 | ₩21,311 | ₩21,495 | ₩21,300 | ₩21,483 | +0.81% | 9.4만 |
|---|
| 2026.08.03 | ₩21,012 | ₩21,387 | ₩21,005 | ₩21,379 | +1.75% | 1.5만 |
|---|
| 2026.07.31 | ₩21,361 | ₩21,361 | ₩20,931 | ₩21,052 | -1.44% | 7.1만 |
|---|
| 2026.07.30 | ₩21,749 | ₩21,749 | ₩21,629 | ₩21,696 | -0.25% | 2.2만 |
|---|
| 2026.07.29 | ₩21,495 | ₩21,602 | ₩21,226 | ₩21,226 | -1.25% | 3.1만 |
|---|
| 2026.07.28 | ₩21,200 | ₩21,428 | ₩21,039 | ₩21,374 | +0.82% | 4.2만 |
|---|
| 2026.07.27 | ₩21,816 | ₩21,857 | ₩21,656 | ₩21,857 | +0.18% | 6.2만 |
|---|
| 2026.07.24 | ₩21,454 | ₩21,468 | ₩21,267 | ₩21,454 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩21,749 | ₩21,790 | ₩21,602 | ₩21,642 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩21,924 | ₩22,138 | ₩21,924 | ₩22,042 | +0.54% | 3.6만 |
|---|
| 2026.07.21 | ₩22,165 | ₩22,313 | ₩22,125 | ₩22,165 | 0.00% | 4.4만 |
|---|
| 2026.07.20 | ₩21,495 | ₩21,991 | ₩21,428 | ₩21,749 | +1.19% | 13.5만 |
|---|
| 2026.07.17 | ₩20,998 | ₩21,441 | ₩20,864 | ₩21,401 | +1.92% | 3.2만 |
|---|
| 2026.07.16 | ₩21,535 | ₩21,656 | ₩21,428 | ₩21,454 | -0.37% | 7.4만 |
|---|
| 2026.07.15 | ₩21,924 | ₩21,964 | ₩21,723 | ₩21,749 | -0.80% | 1.9만 |
|---|
| 2026.07.14 | ₩21,454 | ₩21,656 | ₩21,347 | ₩21,642 | +0.87% | 2.8만 |
|---|
| 2026.07.13 | ₩20,864 | ₩20,945 | ₩20,703 | ₩20,762 | -0.49% | 6천 |
|---|
| 2026.07.10 | ₩21,414 | ₩21,525 | ₩21,293 | ₩21,315 | -0.46% | 4천 |
|---|
| 2026.07.09 | ₩20,931 | ₩21,092 | ₩20,905 | ₩21,080 | +0.71% | 8.3천 |
|---|
| 2026.07.08 | ₩20,663 | ₩20,784 | ₩20,556 | ₩20,777 | +0.55% | 8.9천 |
|---|
| 2026.07.07 | ₩21,119 | ₩21,481 | ₩21,052 | ₩21,330 | +1.00% | 3만 |
|---|
| 2026.07.06 | ₩20,623 | ₩21,441 | ₩20,623 | ₩21,347 | +3.51% | 10.4만 |
|---|
| 2026.07.02 | ₩20,683 | ₩20,683 | ₩20,489 | ₩20,529 | -0.75% | 3.2만 |
|---|
| 2026.07.01 | ₩19,550 | ₩20,435 | ₩19,550 | ₩20,033 | +2.47% | 3.5만 |
|---|
| 2026.06.30 | ₩19,470 | ₩19,711 | ₩19,349 | ₩19,591 | +0.62% | 7.7만 |
|---|
| 2026.06.29 | ₩19,899 | ₩20,167 | ₩19,624 | ₩20,124 | +1.13% | 1.2만 |
|---|
| 2026.06.26 | ₩19,470 | ₩20,013 | ₩19,430 | ₩19,819 | +1.79% | 7.3만 |
|---|
| 2026.06.25 | ₩20,221 | ₩20,221 | ₩19,282 | ₩19,577 | -3.18% | 9천 |
|---|
| 2026.06.24 | ₩20,408 | ₩20,476 | ₩19,577 | ₩19,805 | -2.96% | 1.3만 |
|---|
| 2026.06.23 | ₩20,569 | ₩20,757 | ₩20,543 | ₩20,623 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩21,548 | ₩21,749 | ₩21,320 | ₩21,347 | -0.93% | 7.5만 |
|---|
| 2026.06.18 | ₩21,428 | ₩21,428 | ₩20,744 | ₩20,972 | -2.13% | 6.4만 |
|---|
| 2026.06.17 | ₩21,669 | ₩21,991 | ₩21,320 | ₩21,387 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩22,044 | ₩22,071 | ₩21,830 | ₩21,857 | -0.85% | 4.2만 |
|---|
| 2026.06.15 | ₩22,232 | ₩22,480 | ₩22,138 | ₩22,232 | 0.00% | 7.3만 |
|---|
| 2026.06.12 | ₩20,945 | ₩21,213 | ₩20,851 | ₩20,985 | +0.19% | 2.7만 |
|---|
| 2026.06.11 | ₩20,757 | ₩21,146 | ₩20,636 | ₩21,066 | +1.49% | 15.6만 |
|---|
| 2026.06.10 | ₩20,382 | ₩20,730 | ₩20,382 | ₩20,476 | +0.46% | 3만 |
|---|
| 2026.06.09 | ₩20,729 | ₩20,771 | ₩20,221 | ₩20,529 | -0.96% | 6.8만 |
|---|
| 2026.06.08 | ₩21,039 | ₩21,374 | ₩20,992 | ₩21,092 | +0.25% | 16.8만 |
|---|
| 2026.06.05 | ₩20,891 | ₩20,891 | ₩19,537 | ₩19,966 | -4.43% | 27.2만 |
|---|
| 2026.06.04 | ₩21,133 | ₩21,521 | ₩21,092 | ₩21,260 | +0.60% | 4.8만 |
|---|
| 2026.06.03 | ₩22,353 | ₩22,406 | ₩21,776 | ₩21,870 | -2.16% | 7만 |
|---|
| 2026.06.02 | ₩23,090 | ₩23,090 | ₩22,246 | ₩22,527 | -2.44% | 11.6만 |
|---|
| 2026.06.01 | ₩23,895 | ₩23,982 | ₩23,671 | ₩23,895 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩24,230 | ₩24,673 | ₩24,203 | ₩24,471 | +1.00% | 2.5만 |
|---|
| 2026.05.28 | ₩24,284 | ₩24,471 | ₩24,129 | ₩24,412 | +0.53% | 8.9천 |
|---|
| 2026.05.27 | ₩24,941 | ₩25,048 | ₩24,833 | ₩24,941 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩25,544 | ₩25,839 | ₩25,128 | ₩25,222 | -1.26% | 2.1만 |
|---|
| 2026.05.22 | ₩25,678 | ₩25,705 | ₩25,116 | ₩25,169 | -1.98% | 2.2만 |
|---|
| 2026.05.21 | ₩25,638 | ₩25,893 | ₩25,559 | ₩25,858 | +0.86% | 1.1만 |
|---|
| 2026.05.20 | ₩25,638 | ₩25,853 | ₩25,638 | ₩25,786 | +0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩25,450 | ₩25,651 | ₩25,356 | ₩25,558 | +0.42% | 3.1만 |
|---|
| 2026.05.18 | ₩25,812 | ₩25,920 | ₩25,370 | ₩25,651 | -0.62% | 3만 |
|---|
| 2026.05.15 | ₩26,617 | ₩26,644 | ₩26,342 | ₩26,456 | -0.60% | 1.3만 |
|---|
| 2026.05.14 | ₩26,750 | ₩27,488 | ₩26,724 | ₩27,314 | +2.11% | 3.9만 |
|---|
| 2026.05.13 | ₩26,858 | ₩26,858 | ₩26,409 | ₩26,633 | -0.84% | 3.1만 |
|---|
| 2026.05.12 | ₩27,046 | ₩27,073 | ₩26,793 | ₩27,051 | +0.02% | 2.6만 |
|---|
| 2026.05.11 | ₩27,180 | ₩27,542 | ₩27,033 | ₩27,542 | +1.33% | 4.7만 |
|---|
| 2026.05.08 | ₩26,671 | ₩26,905 | ₩26,610 | ₩26,857 | +0.70% | 1.1만 |
|---|
| 2026.05.07 | ₩27,100 | ₩27,100 | ₩26,630 | ₩26,818 | -1.04% | 14.9만 |
|---|
| 2026.05.06 | ₩27,395 | ₩27,395 | ₩27,140 | ₩27,211 | -0.67% | 6만 |
|---|
| 2026.05.05 | ₩27,207 | ₩27,260 | ₩27,073 | ₩27,207 | 0.00% | 6만 |
|---|
| 2026.05.04 | ₩26,483 | ₩26,965 | ₩26,295 | ₩26,760 | +1.05% | 27.8만 |
|---|
| 2026.05.01 | ₩26,282 | ₩26,416 | ₩26,215 | ₩26,272 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩25,544 | ₩25,718 | ₩25,504 | ₩25,718 | +0.68% | 12.8만 |
|---|
| 2026.04.29 | ₩25,786 | ₩25,824 | ₩25,249 | ₩25,303 | -1.87% | 7만 |
|---|
| 2026.04.28 | ₩25,625 | ₩25,705 | ₩25,437 | ₩25,705 | +0.31% | 4.9만 |
|---|
| 2026.04.27 | ₩26,148 | ₩26,308 | ₩25,705 | ₩25,799 | -1.33% | 2.1만 |
|---|
| 2026.04.24 | ₩26,282 | ₩26,308 | ₩26,054 | ₩26,131 | -0.57% | 2.1만 |
|---|
| 2026.04.23 | ₩26,134 | ₩26,362 | ₩25,906 | ₩26,134 | 0.00% | 4.4만 |
|---|
| 2026.04.22 | ₩26,550 | ₩26,723 | ₩26,523 | ₩26,550 | 0.00% | 6.1만 |
|---|
| 2026.04.21 | ₩25,718 | ₩25,745 | ₩25,370 | ₩25,370 | -1.36% | 8.3천 |
|---|
| 2026.04.20 | ₩25,491 | ₩25,906 | ₩25,296 | ₩25,812 | +1.26% | 5.7만 |
|---|
| 2026.04.17 | ₩26,094 | ₩26,536 | ₩25,973 | ₩26,333 | +0.91% | 6.5만 |
|---|
| 2026.04.16 | ₩25,477 | ₩25,678 | ₩24,934 | ₩25,678 | +0.79% | 2.9만 |
|---|
| 2026.04.15 | ₩25,236 | ₩25,558 | ₩24,994 | ₩25,504 | +1.06% | 4.3만 |
|---|
| 2026.04.14 | ₩25,383 | ₩25,812 | ₩25,021 | ₩25,115 | -1.06% | 3.2만 |
|---|
| 2026.04.13 | ₩24,083 | ₩24,874 | ₩24,029 | ₩24,874 | +3.29% | 5.2만 |
|---|
| 2026.04.10 | ₩24,458 | ₩24,833 | ₩24,363 | ₩24,793 | +1.37% | 5.2만 |
|---|
| 2026.04.09 | ₩24,096 | ₩24,538 | ₩23,902 | ₩24,404 | +1.28% | 4.1만 |
|---|
| 2026.04.08 | ₩24,619 | ₩24,619 | ₩23,989 | ₩24,190 | -1.74% | 6.8만 |
|---|
| 2026.04.07 | ₩23,198 | ₩23,452 | ₩22,983 | ₩23,412 | +0.92% | 4만 |
|---|
| 2026.04.06 | ₩23,573 | ₩23,841 | ₩23,506 | ₩23,627 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩22,500 | ₩22,862 | ₩22,313 | ₩22,795 | +1.31% | 8.7만 |
|---|
| 2026.04.01 | ₩23,385 | ₩23,546 | ₩23,186 | ₩23,277 | -0.46% | 2.2만 |
|---|
| 2026.03.31 | ₩22,755 | ₩23,318 | ₩22,675 | ₩23,104 | +1.53% | 4.6만 |
|---|
| 2026.03.30 | ₩23,050 | ₩23,124 | ₩22,514 | ₩22,648 | -1.75% | 5.8만 |
|---|
| 2026.03.27 | ₩22,929 | ₩22,929 | ₩22,326 | ₩22,473 | -1.99% | 13.6만 |
|---|
| 2026.03.26 | ₩23,613 | ₩23,774 | ₩23,198 | ₩23,278 | -1.42% | 11.3만 |
|---|
| 2026.03.25 | ₩24,333 | ₩24,431 | ₩24,016 | ₩24,016 | -1.31% | 4.4만 |
|---|
| 2026.03.24 | ₩24,083 | ₩24,150 | ₩23,537 | ₩23,627 | -1.89% | 12.7만 |
|---|
| 2026.03.23 | ₩24,136 | ₩24,431 | ₩23,947 | ₩24,123 | -0.06% | 4.6만 |
|---|
| 2026.03.20 | ₩23,969 | ₩24,053 | ₩23,796 | ₩23,983 | +0.06% | 1.5만 |
|---|
| 2026.03.19 | ₩23,694 | ₩24,203 | ₩23,627 | ₩24,083 | +1.64% | 11.1만 |
|---|
| 2026.03.18 | ₩24,807 | ₩24,807 | ₩24,230 | ₩24,324 | -1.95% | 4.4만 |
|---|
| 2026.03.17 | ₩25,316 | ₩25,611 | ₩25,316 | ₩25,531 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩25,356 | ₩25,558 | ₩25,035 | ₩25,450 | +0.37% | 4.7만 |
|---|
| 2026.03.13 | ₩24,820 | ₩25,008 | ₩24,069 | ₩24,069 | -3.03% | 3.9만 |
|---|
| 2026.03.12 | ₩23,761 | ₩23,922 | ₩23,718 | ₩23,916 | +0.65% | 7.5천 |
|---|
| 2026.03.11 | ₩23,962 | ₩24,062 | ₩23,640 | ₩23,969 | +0.03% | 9.8천 |
|---|
| 2026.03.10 | ₩24,002 | ₩24,284 | ₩23,607 | ₩23,726 | -1.15% | 1.2만 |
|---|
| 2026.03.09 | ₩23,305 | ₩23,653 | ₩23,211 | ₩23,474 | +0.72% | 6.7만 |
|---|
| 2026.03.06 | ₩23,426 | ₩23,439 | ₩22,996 | ₩23,117 | -1.32% | 8.2천 |
|---|
| 2026.03.05 | ₩24,632 | ₩24,686 | ₩24,069 | ₩24,203 | -1.74% | 9.6천 |
|---|
| 2026.03.04 | ₩24,565 | ₩25,128 | ₩24,297 | ₩24,879 | +1.28% | 1.9만 |
|---|
| 2026.03.03 | ₩22,755 | ₩23,211 | ₩22,500 | ₩23,120 | +1.60% | 7.4천 |
|---|
| 2026.03.02 | ₩22,286 | ₩23,841 | ₩22,286 | ₩23,573 | +5.78% | 2만 |
|---|
| 2026.02.27 | ₩22,554 | ₩22,768 | ₩22,232 | ₩22,343 | -0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩23,372 | ₩23,372 | ₩22,782 | ₩23,061 | -1.33% | 1.4만 |
|---|
| 2026.02.25 | ₩22,661 | ₩23,747 | ₩22,661 | ₩23,716 | +4.66% | 9.9천 |
|---|
| 2026.02.24 | ₩21,441 | ₩21,944 | ₩21,347 | ₩21,930 | +2.28% | 4.5만 |
|---|
| 2026.02.23 | ₩22,460 | ₩22,460 | ₩21,776 | ₩21,908 | -2.46% | 1.1만 |
|---|
| 2026.02.20 | ₩22,849 | ₩23,117 | ₩22,782 | ₩23,049 | +0.87% | 5.6천 |
|---|
| 2026.02.19 | ₩22,514 | ₩22,876 | ₩22,406 | ₩22,849 | +1.49% | 2.3만 |
|---|
| 2026.02.18 | ₩22,916 | ₩23,137 | ₩22,581 | ₩22,612 | -1.33% | 8.4천 |
|---|
| 2026.02.17 | ₩23,224 | ₩23,291 | ₩22,795 | ₩23,172 | -0.23% | 1.6만 |
|---|
| 2026.02.13 | ₩22,742 | ₩23,774 | ₩22,742 | ₩23,439 | +3.07% | 1.4만 |
|---|
| 2026.02.12 | ₩23,061 | ₩23,109 | ₩22,178 | ₩22,231 | -3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩22,943 | ₩22,956 | ₩22,366 | ₩22,892 | -0.22% | 1.6만 |
|---|
| 2026.02.10 | ₩23,412 | ₩23,680 | ₩23,184 | ₩23,334 | -0.33% | 1.9만 |
|---|
| 2026.02.09 | ₩23,050 | ₩24,257 | ₩22,876 | ₩24,073 | +4.44% | 5.3만 |
|---|
| 2026.02.06 | ₩22,862 | ₩24,150 | ₩22,862 | ₩23,747 | +3.87% | 1.4만 |
|---|
| 2026.02.05 | ₩23,707 | ₩23,962 | ₩21,293 | ₩21,465 | -9.46% | 9.3만 |
|---|
| 2026.02.04 | ₩25,477 | ₩25,611 | ₩24,512 | ₩24,976 | -1.97% | 3.5만 |
|---|
| 2026.02.03 | ₩26,818 | ₩30,278 | ₩24,847 | ₩26,086 | -2.73% | 7.7만 |
|---|
| 2026.02.02 | ₩26,858 | ₩27,193 | ₩26,577 | ₩26,665 | -0.72% | 3.4만 |
|---|
| 2026.01.30 | ₩28,829 | ₩29,232 | ₩28,548 | ₩29,126 | +1.03% | 5.9만 |
|---|
| 2026.01.29 | ₩30,532 | ₩30,532 | ₩29,014 | ₩29,266 | -4.15% | 1만 |
|---|
| 2026.01.28 | ₩31,390 | ₩31,504 | ₩31,015 | ₩31,098 | -0.93% | 7.9천 |
|---|
| 2026.01.27 | ₩30,640 | ₩31,256 | ₩30,398 | ₩31,196 | +1.82% | 4.8천 |
|---|
| 2026.01.26 | ₩30,438 | ₩30,841 | ₩30,398 | ₩30,499 | +0.20% | 8.8천 |
|---|
| 2026.01.23 | ₩31,176 | ₩31,628 | ₩30,814 | ₩31,156 | -0.06% | 1.6만 |
|---|
| 2026.01.22 | ₩31,136 | ₩31,268 | ₩30,800 | ₩31,104 | -0.10% | 6.2천 |
|---|
| 2026.01.21 | ₩31,323 | ₩31,616 | ₩30,633 | ₩31,521 | +0.63% | 9.2천 |
|---|
| 2026.01.20 | ₩31,753 | ₩31,766 | ₩30,961 | ₩31,209 | -1.71% | 1.8만 |
|---|
| 2026.01.16 | ₩33,536 | ₩33,536 | ₩33,143 | ₩33,502 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩34,193 | ₩34,220 | ₩33,455 | ₩33,455 | -2.16% | 1만 |
|---|
| 2026.01.14 | ₩33,630 | ₩34,454 | ₩33,563 | ₩34,315 | +2.04% | 1.4만 |
|---|
| 2026.01.13 | ₩32,584 | ₩33,228 | ₩32,442 | ₩33,151 | +1.74% | 6.4천 |
|---|
| 2026.01.12 | ₩31,806 | ₩32,376 | ₩31,793 | ₩32,172 | +1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩31,927 | ₩32,294 | ₩31,754 | ₩31,754 | -0.54% | 4.1천 |
|---|
| 2026.01.08 | ₩31,578 | ₩32,249 | ₩31,578 | ₩32,014 | +1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩32,503 | ₩32,644 | ₩32,074 | ₩32,141 | -1.11% | 6.7천 |
|---|
| 2026.01.06 | ₩33,630 | ₩33,630 | ₩32,463 | ₩32,812 | -2.43% | 6.2천 |
|---|
| 2026.01.05 | ₩32,503 | ₩33,523 | ₩32,436 | ₩33,288 | +2.41% | 1.7만 |
|---|
| 2026.01.02 | ₩30,841 | ₩31,712 | ₩30,841 | ₩31,511 | +2.17% | 3.2만 |
|---|
| 2025.12.31 | ₩31,015 | ₩31,015 | ₩30,345 | ₩30,481 | -1.72% | 1.5만 |
|---|
| 2025.12.30 | ₩30,653 | ₩31,108 | ₩30,546 | ₩30,586 | -0.22% | 3.2만 |
|---|
| 2025.12.29 | ₩30,519 | ₩30,707 | ₩30,279 | ₩30,304 | -0.70% | 5.5만 |
|---|
| 2025.12.26 | ₩30,975 | ₩31,055 | ₩30,121 | ₩30,485 | -1.58% | 2.1만 |
|---|
| 2025.12.24 | ₩30,387 | ₩30,532 | ₩30,090 | ₩30,432 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩30,465 | ₩30,747 | ₩30,291 | ₩30,650 | +0.61% | 8.7천 |
|---|
| 2025.12.22 | ₩31,377 | ₩31,511 | ₩30,774 | ₩30,847 | -1.69% | 1.3만 |
|---|
| 2025.12.19 | ₩30,747 | ₩31,113 | ₩30,438 | ₩30,799 | +0.17% | 3.7만 |
|---|
| 2025.12.18 | ₩30,948 | ₩31,002 | ₩29,375 | ₩29,375 | -5.08% | 1만 |
|---|
| 2025.12.17 | ₩30,787 | ₩31,471 | ₩29,714 | ₩29,918 | -2.82% | 5.9만 |
|---|
| 2025.12.16 | ₩30,532 | ₩30,754 | ₩30,465 | ₩30,658 | +0.41% | 7.5천 |
|---|
| 2025.12.15 | ₩31,444 | ₩31,592 | ₩30,009 | ₩30,109 | -4.25% | 7.6천 |
|---|
| 2025.12.12 | ₩32,517 | ₩32,624 | ₩31,444 | ₩31,685 | -2.56% | 2.7만 |
|---|
| 2025.12.11 | ₩31,632 | ₩32,377 | ₩31,364 | ₩32,377 | +2.36% | 3.4만 |
|---|
| 2025.12.10 | ₩32,745 | ₩33,388 | ₩32,436 | ₩32,808 | +0.19% | 5.8만 |
|---|
| 2025.12.09 | ₩31,753 | ₩33,523 | ₩31,753 | ₩33,025 | +4.01% | 3.2만 |
|---|
| 2025.12.08 | ₩32,530 | ₩32,530 | ₩31,578 | ₩32,031 | -1.53% | 2만 |
|---|
| 2025.12.05 | ₩31,927 | ₩32,356 | ₩31,008 | ₩31,417 | -1.60% | 3만 |
|---|
| 2025.12.04 | ₩32,919 | ₩32,959 | ₩32,108 | ₩32,557 | -1.10% | 2.8만 |
|---|
| 2025.12.03 | ₩32,584 | ₩32,879 | ₩32,195 | ₩32,688 | +0.32% | 6.5만 |
|---|
| 2025.12.02 | ₩30,988 | ₩32,343 | ₩30,935 | ₩31,942 | +3.08% | 6.6만 |
|---|
| 2025.12.01 | ₩30,278 | ₩30,304 | ₩29,319 | ₩29,877 | -1.32% | 5만 |
|---|
| 2025.11.28 | ₩35,440 | ₩36,915 | ₩31,954 | ₩32,302 | -8.85% | 7.9만 |
|---|
| 2025.11.26 | ₩31,230 | ₩32,128 | ₩30,713 | ₩31,983 | +2.41% | 8.5만 |
|---|
| 2025.11.25 | ₩30,988 | ₩31,204 | ₩30,496 | ₩30,992 | +0.01% | 2.7만 |
|---|
| 2025.11.24 | ₩30,224 | ₩31,657 | ₩30,210 | ₩31,613 | +4.60% | 19.4만 |
|---|
| 2025.11.21 | ₩29,205 | ₩30,011 | ₩28,937 | ₩29,620 | +1.42% | 4.1만 |
|---|
| 2025.11.20 | ₩32,168 | ₩32,168 | ₩30,237 | ₩30,377 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩31,927 | ₩32,463 | ₩30,975 | ₩31,364 | -1.76% | 6.3만 |
|---|
| 2025.11.18 | ₩32,128 | ₩33,083 | ₩31,990 | ₩32,691 | +1.75% | 3.8만 |
|---|
| 2025.11.17 | ₩33,053 | ₩33,536 | ₩32,021 | ₩32,225 | -2.51% | 4.4만 |
|---|
| 2025.11.14 | ₩33,482 | ₩34,287 | ₩33,119 | ₩33,119 | -1.09% | 1.1만 |
|---|
| 2025.11.13 | ₩36,084 | ₩36,204 | ₩34,294 | ₩34,357 | -4.79% | 3만 |
|---|
| 2025.11.12 | ₩36,969 | ₩37,057 | ₩35,668 | ₩35,734 | -3.34% | 3.3만 |
|---|
| 2025.11.11 | ₩36,861 | ₩36,861 | ₩36,097 | ₩36,232 | -1.71% | 1.2만 |
|---|
| 2025.11.10 | ₩37,545 | ₩37,607 | ₩36,942 | ₩37,517 | -0.07% | 4만 |
|---|
| 2025.11.07 | ₩35,038 | ₩36,687 | ₩34,796 | ₩36,608 | +4.48% | 1.7만 |
|---|
| 2025.11.06 | ₩36,204 | ₩36,204 | ₩35,095 | ₩35,306 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩36,043 | ₩36,902 | ₩35,681 | ₩36,754 | +1.97% | 5만 |
|---|
| 2025.11.04 | ₩36,245 | ₩36,955 | ₩34,799 | ₩35,413 | -2.29% | 3.7만 |
|---|
| 2025.11.03 | ₩38,698 | ₩38,698 | ₩37,103 | ₩37,317 | -3.57% | 3.1만 |
|---|
| 2025.10.31 | ₩38,926 | ₩39,449 | ₩38,677 | ₩39,101 | +0.45% | 3.8만 |
|---|
| 2025.10.30 | ₩38,578 | ₩38,993 | ₩37,693 | ₩37,745 | -2.16% | 3만 |
|---|
| 2025.10.29 | ₩40,683 | ₩40,683 | ₩39,074 | ₩39,461 | -3.00% | 1.9만 |
|---|
| 2025.10.28 | ₩41,246 | ₩41,380 | ₩40,482 | ₩40,523 | -1.75% | 5만 |
|---|
| 2025.10.27 | ₩41,099 | ₩41,451 | ₩40,830 | ₩41,200 | +0.25% | 8.2만 |
|---|
| 2025.10.24 | ₩39,597 | ₩39,624 | ₩39,101 | ₩39,437 | -0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩38,913 | ₩39,610 | ₩38,685 | ₩39,145 | +0.60% | 1.1만 |
|---|
| 2025.10.22 | ₩39,342 | ₩39,342 | ₩38,256 | ₩38,272 | -2.72% | 2.5만 |
|---|
| 2025.10.21 | ₩38,792 | ₩40,781 | ₩38,618 | ₩39,978 | +3.06% | 3.1만 |
|---|
| 2025.10.20 | ₩39,825 | ₩39,919 | ₩39,262 | ₩39,617 | -0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩37,612 | ₩38,638 | ₩37,223 | ₩38,127 | +1.37% | 6.1만 |
|---|
| 2025.10.16 | ₩39,798 | ₩39,865 | ₩38,444 | ₩38,544 | -3.15% | 3.5만 |
|---|
| 2025.10.15 | ₩39,959 | ₩40,250 | ₩39,530 | ₩39,657 | -0.76% | 1.1만 |
|---|
| 2025.10.14 | ₩39,570 | ₩40,790 | ₩39,275 | ₩40,352 | +1.98% | 3.5만 |
|---|
| 2025.10.13 | ₩40,978 | ₩41,795 | ₩40,750 | ₩41,595 | +1.51% | 4.1만 |
|---|
| 2025.10.10 | ₩43,834 | ₩44,035 | ₩41,340 | ₩41,571 | -5.16% | 2.5만 |
|---|