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 | ₩27,671 | ₩27,858 | ₩27,524 | ₩27,537 | -0.48% | 1.6만 |
| 2026.10.08 | ₩27,724 | ₩27,831 | ₩26,897 | ₩27,381 | -1.24% | 4.2만 |
| 2026.10.07 | ₩28,018 | ₩28,125 | ₩27,964 | ₩28,066 | +0.17% | 3.6만 |
| 2026.10.06 | ₩29,085 | ₩29,352 | ₩28,960 | ₩28,965 | -0.41% | 4.3만 |
| 2026.10.05 | ₩29,205 | ₩29,232 | ₩28,798 | ₩29,032 | -0.59% | 4.3만 |
| 2026.10.02 | ₩29,312 | ₩29,539 | ₩28,125 | ₩28,125 | -4.05% | 5.8만 |
| 2026.10.01 | ₩28,391 | ₩28,804 | ₩28,391 | ₩28,645 | +0.89% | 8.6천 |
| 2026.09.30 | ₩28,965 | ₩29,219 | ₩28,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,311 |
| -2.26% |
| 5.1만 |
| 2026.09.29 | ₩28,725 | ₩28,818 | ₩28,151 | ₩28,311 | -1.44% | 6.3만 |
|---|
| 2026.09.28 | ₩28,445 | ₩28,618 | ₩28,098 | ₩28,258 | -0.66% | 6.1만 |
|---|
| 2026.09.25 | ₩28,645 | ₩28,738 | ₩28,458 | ₩28,578 | -0.23% | 8.7만 |
|---|
| 2026.09.24 | ₩28,391 | ₩28,778 | ₩28,325 | ₩28,645 | +0.89% | 9.4만 |
|---|
| 2026.09.23 | ₩29,112 | ₩29,125 | ₩28,441 | ₩28,551 | -1.92% | 2.5만 |
|---|
| 2026.09.22 | ₩29,032 | ₩29,392 | ₩29,032 | ₩29,232 | +0.69% | 10.6만 |
|---|
| 2026.09.21 | ₩28,778 | ₩29,269 | ₩28,778 | ₩29,179 | +1.39% | 6.5만 |
|---|
| 2026.09.18 | ₩26,483 | ₩27,631 | ₩26,483 | ₩27,631 | +4.33% | 2.9만 |
|---|
| 2026.09.17 | ₩25,643 | ₩25,943 | ₩25,643 | ₩25,750 | +0.42% | 11.9만 |
|---|
| 2026.09.16 | ₩25,456 | ₩25,723 | ₩25,269 | ₩25,551 | +0.37% | 8.4만 |
|---|
| 2026.09.15 | ₩26,110 | ₩26,110 | ₩25,296 | ₩25,603 | -1.94% | 7만 |
|---|
| 2026.09.14 | ₩26,270 | ₩26,844 | ₩26,270 | ₩26,764 | +1.88% | 5.1만 |
|---|
| 2026.09.11 | ₩26,283 | ₩26,933 | ₩26,110 | ₩26,163 | -0.46% | 7.9만 |
|---|
| 2026.09.10 | ₩26,003 | ₩26,137 | ₩25,910 | ₩26,070 | +0.26% | 9.3만 |
|---|
| 2026.09.09 | ₩27,017 | ₩27,017 | ₩26,497 | ₩26,550 | -1.73% | 9.7만 |
|---|
| 2026.09.08 | ₩26,483 | ₩26,697 | ₩26,283 | ₩26,617 | +0.50% | 12.2만 |
|---|
| 2026.09.04 | ₩26,737 | ₩26,810 | ₩26,670 | ₩26,777 | +0.15% | 7.7만 |
|---|
| 2026.09.03 | ₩26,323 | ₩27,511 | ₩26,323 | ₩27,484 | +4.41% | 10.4만 |
|---|
| 2026.09.02 | ₩25,803 | ₩25,990 | ₩25,743 | ₩25,910 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩26,243 | ₩26,443 | ₩25,683 | ₩25,963 | -1.07% | 5.1만 |
|---|
| 2026.08.31 | ₩26,337 | ₩26,657 | ₩26,277 | ₩26,523 | +0.71% | 19.8만 |
|---|
| 2026.08.28 | ₩26,790 | ₩26,830 | ₩26,017 | ₩26,137 | -2.44% | 5만 |
|---|
| 2026.08.27 | ₩26,857 | ₩27,257 | ₩26,732 | ₩26,897 | +0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩26,243 | ₩26,470 | ₩26,237 | ₩26,410 | +0.64% | 2.9만 |
|---|
| 2026.08.25 | ₩26,564 | ₩26,844 | ₩26,391 | ₩26,604 | +0.15% | 4.3만 |
|---|
| 2026.08.24 | ₩26,737 | ₩26,924 | ₩26,417 | ₩26,577 | -0.60% | 6.7만 |
|---|
| 2026.08.21 | ₩25,896 | ₩26,137 | ₩25,656 | ₩25,776 | -0.46% | 13.3만 |
|---|
| 2026.08.20 | ₩24,162 | ₩24,576 | ₩23,895 | ₩24,389 | +0.94% | 6.7만 |
|---|
| 2026.08.19 | ₩21,614 | ₩22,975 | ₩21,527 | ₩22,761 | +5.31% | 7.4만 |
|---|
| 2026.08.18 | ₩21,460 | ₩21,507 | ₩21,387 | ₩21,400 | -0.28% | 6.4만 |
|---|
| 2026.08.17 | ₩21,120 | ₩21,400 | ₩21,112 | ₩21,307 | +0.88% | 4.3만 |
|---|
| 2026.08.14 | ₩20,907 | ₩21,013 | ₩20,813 | ₩20,960 | +0.26% | 1.5만 |
|---|
| 2026.08.13 | ₩21,240 | ₩21,240 | ₩20,961 | ₩21,084 | -0.73% | 6.5천 |
|---|
| 2026.08.12 | ₩21,240 | ₩21,240 | ₩21,073 | ₩21,073 | -0.79% | 1.4만 |
|---|
| 2026.08.11 | ₩21,280 | ₩21,334 | ₩21,049 | ₩21,093 | -0.88% | 5.3만 |
|---|
| 2026.08.10 | ₩21,560 | ₩21,560 | ₩21,195 | ₩21,294 | -1.24% | 5.5만 |
|---|
| 2026.08.07 | ₩21,587 | ₩21,667 | ₩21,394 | ₩21,539 | -0.22% | 1.1만 |
|---|
| 2026.08.06 | ₩21,334 | ₩21,520 | ₩21,307 | ₩21,347 | +0.06% | 2만 |
|---|
| 2026.08.05 | ₩21,227 | ₩21,614 | ₩21,227 | ₩21,574 | +1.63% | 4.9만 |
|---|
| 2026.08.04 | ₩21,204 | ₩21,387 | ₩21,193 | ₩21,375 | +0.81% | 9.4만 |
|---|
| 2026.08.03 | ₩20,907 | ₩21,280 | ₩20,900 | ₩21,272 | +1.75% | 1.5만 |
|---|
| 2026.07.31 | ₩21,253 | ₩21,253 | ₩20,827 | ₩20,947 | -1.44% | 7.1만 |
|---|
| 2026.07.30 | ₩21,640 | ₩21,640 | ₩21,520 | ₩21,587 | -0.25% | 2.2만 |
|---|
| 2026.07.29 | ₩21,387 | ₩21,494 | ₩21,120 | ₩21,120 | -1.25% | 3.1만 |
|---|
| 2026.07.28 | ₩21,093 | ₩21,320 | ₩20,933 | ₩21,267 | +0.82% | 4.2만 |
|---|
| 2026.07.27 | ₩21,707 | ₩21,747 | ₩21,547 | ₩21,747 | +0.18% | 6.2만 |
|---|
| 2026.07.24 | ₩21,347 | ₩21,360 | ₩21,160 | ₩21,347 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩21,640 | ₩21,680 | ₩21,494 | ₩21,534 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩21,814 | ₩22,027 | ₩21,814 | ₩21,931 | +0.54% | 3.6만 |
|---|
| 2026.07.21 | ₩22,054 | ₩22,201 | ₩22,014 | ₩22,054 | 0.00% | 4.4만 |
|---|
| 2026.07.20 | ₩21,387 | ₩21,881 | ₩21,320 | ₩21,640 | +1.19% | 13.5만 |
|---|
| 2026.07.17 | ₩20,893 | ₩21,334 | ₩20,760 | ₩21,294 | +1.92% | 3.2만 |
|---|
| 2026.07.16 | ₩21,427 | ₩21,547 | ₩21,320 | ₩21,347 | -0.37% | 7.4만 |
|---|
| 2026.07.15 | ₩21,814 | ₩21,854 | ₩21,614 | ₩21,640 | -0.80% | 1.9만 |
|---|
| 2026.07.14 | ₩21,347 | ₩21,547 | ₩21,240 | ₩21,534 | +0.87% | 2.8만 |
|---|
| 2026.07.13 | ₩20,760 | ₩20,840 | ₩20,600 | ₩20,658 | -0.49% | 6천 |
|---|
| 2026.07.10 | ₩21,307 | ₩21,418 | ₩21,187 | ₩21,208 | -0.46% | 4천 |
|---|
| 2026.07.09 | ₩20,827 | ₩20,987 | ₩20,800 | ₩20,975 | +0.71% | 8.3천 |
|---|
| 2026.07.08 | ₩20,560 | ₩20,680 | ₩20,453 | ₩20,673 | +0.55% | 8.9천 |
|---|
| 2026.07.07 | ₩21,013 | ₩21,374 | ₩20,947 | ₩21,223 | +1.00% | 3만 |
|---|
| 2026.07.06 | ₩20,520 | ₩21,334 | ₩20,520 | ₩21,240 | +3.51% | 10.4만 |
|---|
| 2026.07.02 | ₩20,580 | ₩20,580 | ₩20,386 | ₩20,426 | -0.75% | 3.2만 |
|---|
| 2026.07.01 | ₩19,452 | ₩20,333 | ₩19,452 | ₩19,933 | +2.47% | 3.5만 |
|---|
| 2026.06.30 | ₩19,372 | ₩19,612 | ₩19,252 | ₩19,492 | +0.62% | 7.7만 |
|---|
| 2026.06.29 | ₩19,799 | ₩20,066 | ₩19,526 | ₩20,023 | +1.13% | 1.2만 |
|---|
| 2026.06.26 | ₩19,372 | ₩19,913 | ₩19,332 | ₩19,719 | +1.79% | 7.3만 |
|---|
| 2026.06.25 | ₩20,119 | ₩20,119 | ₩19,186 | ₩19,479 | -3.18% | 9천 |
|---|
| 2026.06.24 | ₩20,306 | ₩20,373 | ₩19,479 | ₩19,706 | -2.96% | 1.3만 |
|---|
| 2026.06.23 | ₩20,466 | ₩20,653 | ₩20,440 | ₩20,520 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩21,440 | ₩21,640 | ₩21,213 | ₩21,240 | -0.93% | 7.5만 |
|---|
| 2026.06.18 | ₩21,320 | ₩21,320 | ₩20,640 | ₩20,867 | -2.13% | 6.4만 |
|---|
| 2026.06.17 | ₩21,560 | ₩21,881 | ₩21,213 | ₩21,280 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩21,934 | ₩21,961 | ₩21,720 | ₩21,747 | -0.85% | 4.2만 |
|---|
| 2026.06.15 | ₩22,121 | ₩22,368 | ₩22,027 | ₩22,121 | 0.00% | 7.3만 |
|---|
| 2026.06.12 | ₩20,840 | ₩21,107 | ₩20,746 | ₩20,880 | +0.19% | 2.7만 |
|---|
| 2026.06.11 | ₩20,653 | ₩21,040 | ₩20,533 | ₩20,960 | +1.49% | 15.6만 |
|---|
| 2026.06.10 | ₩20,280 | ₩20,626 | ₩20,280 | ₩20,373 | +0.46% | 3만 |
|---|
| 2026.06.09 | ₩20,625 | ₩20,666 | ₩20,119 | ₩20,426 | -0.96% | 6.8만 |
|---|
| 2026.06.08 | ₩20,933 | ₩21,267 | ₩20,887 | ₩20,987 | +0.25% | 16.8만 |
|---|
| 2026.06.05 | ₩20,787 | ₩20,787 | ₩19,439 | ₩19,866 | -4.43% | 27.2만 |
|---|
| 2026.06.04 | ₩21,027 | ₩21,414 | ₩20,987 | ₩21,153 | +0.60% | 4.8만 |
|---|
| 2026.06.03 | ₩22,241 | ₩22,294 | ₩21,667 | ₩21,760 | -2.16% | 7만 |
|---|
| 2026.06.02 | ₩22,975 | ₩22,975 | ₩22,134 | ₩22,414 | -2.44% | 11.6만 |
|---|
| 2026.06.01 | ₩23,775 | ₩23,862 | ₩23,552 | ₩23,775 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩24,109 | ₩24,549 | ₩24,082 | ₩24,349 | +1.00% | 2.5만 |
|---|
| 2026.05.28 | ₩24,162 | ₩24,349 | ₩24,009 | ₩24,290 | +0.53% | 8.9천 |
|---|
| 2026.05.27 | ₩24,816 | ₩24,922 | ₩24,709 | ₩24,816 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩25,416 | ₩25,710 | ₩25,003 | ₩25,096 | -1.26% | 2.1만 |
|---|
| 2026.05.22 | ₩25,550 | ₩25,576 | ₩24,991 | ₩25,043 | -1.98% | 2.2만 |
|---|
| 2026.05.21 | ₩25,510 | ₩25,763 | ₩25,431 | ₩25,728 | +0.86% | 1.1만 |
|---|
| 2026.05.20 | ₩25,510 | ₩25,723 | ₩25,510 | ₩25,656 | +0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩25,323 | ₩25,523 | ₩25,229 | ₩25,429 | +0.42% | 3.1만 |
|---|
| 2026.05.18 | ₩25,683 | ₩25,790 | ₩25,243 | ₩25,523 | -0.62% | 3만 |
|---|
| 2026.05.15 | ₩26,483 | ₩26,510 | ₩26,210 | ₩26,323 | -0.60% | 1.3만 |
|---|
| 2026.05.14 | ₩26,616 | ₩27,351 | ₩26,590 | ₩27,177 | +2.11% | 3.9만 |
|---|
| 2026.05.13 | ₩26,724 | ₩26,724 | ₩26,277 | ₩26,499 | -0.84% | 3.1만 |
|---|
| 2026.05.12 | ₩26,910 | ₩26,937 | ₩26,658 | ₩26,916 | +0.02% | 2.6만 |
|---|
| 2026.05.11 | ₩27,044 | ₩27,404 | ₩26,897 | ₩27,404 | +1.33% | 4.7만 |
|---|
| 2026.05.08 | ₩26,537 | ₩26,770 | ₩26,477 | ₩26,722 | +0.70% | 1.1만 |
|---|
| 2026.05.07 | ₩26,964 | ₩26,964 | ₩26,497 | ₩26,684 | -1.04% | 14.9만 |
|---|
| 2026.05.06 | ₩27,257 | ₩27,257 | ₩27,004 | ₩27,075 | -0.67% | 6만 |
|---|
| 2026.05.05 | ₩27,071 | ₩27,124 | ₩26,937 | ₩27,071 | 0.00% | 6만 |
|---|
| 2026.05.04 | ₩26,350 | ₩26,830 | ₩26,163 | ₩26,626 | +1.05% | 27.8만 |
|---|
| 2026.05.01 | ₩26,150 | ₩26,283 | ₩26,083 | ₩26,141 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩25,416 | ₩25,590 | ₩25,376 | ₩25,590 | +0.68% | 12.8만 |
|---|
| 2026.04.29 | ₩25,656 | ₩25,695 | ₩25,123 | ₩25,176 | -1.87% | 7만 |
|---|
| 2026.04.28 | ₩25,496 | ₩25,576 | ₩25,309 | ₩25,576 | +0.31% | 4.9만 |
|---|
| 2026.04.27 | ₩26,017 | ₩26,177 | ₩25,576 | ₩25,670 | -1.33% | 2.1만 |
|---|
| 2026.04.24 | ₩26,150 | ₩26,177 | ₩25,923 | ₩26,001 | -0.57% | 2.1만 |
|---|
| 2026.04.23 | ₩26,003 | ₩26,230 | ₩25,776 | ₩26,003 | 0.00% | 4.4만 |
|---|
| 2026.04.22 | ₩26,417 | ₩26,589 | ₩26,390 | ₩26,417 | 0.00% | 6.1만 |
|---|
| 2026.04.21 | ₩25,590 | ₩25,616 | ₩25,243 | ₩25,243 | -1.36% | 8.3천 |
|---|
| 2026.04.20 | ₩25,363 | ₩25,776 | ₩25,169 | ₩25,683 | +1.26% | 5.7만 |
|---|
| 2026.04.17 | ₩25,963 | ₩26,403 | ₩25,843 | ₩26,201 | +0.91% | 6.5만 |
|---|
| 2026.04.16 | ₩25,349 | ₩25,550 | ₩24,809 | ₩25,550 | +0.79% | 2.9만 |
|---|
| 2026.04.15 | ₩25,109 | ₩25,429 | ₩24,869 | ₩25,376 | +1.06% | 4.3만 |
|---|
| 2026.04.14 | ₩25,256 | ₩25,683 | ₩24,896 | ₩24,989 | -1.06% | 3.2만 |
|---|
| 2026.04.13 | ₩23,962 | ₩24,749 | ₩23,909 | ₩24,749 | +3.29% | 5.2만 |
|---|
| 2026.04.10 | ₩24,335 | ₩24,709 | ₩24,241 | ₩24,669 | +1.37% | 5.2만 |
|---|
| 2026.04.09 | ₩23,975 | ₩24,415 | ₩23,782 | ₩24,282 | +1.28% | 4.1만 |
|---|
| 2026.04.08 | ₩24,496 | ₩24,496 | ₩23,868 | ₩24,069 | -1.74% | 6.8만 |
|---|
| 2026.04.07 | ₩23,081 | ₩23,335 | ₩22,868 | ₩23,295 | +0.92% | 4만 |
|---|
| 2026.04.06 | ₩23,455 | ₩23,722 | ₩23,388 | ₩23,508 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩22,388 | ₩22,748 | ₩22,201 | ₩22,681 | +1.31% | 8.7만 |
|---|
| 2026.04.01 | ₩23,268 | ₩23,428 | ₩23,069 | ₩23,160 | -0.46% | 2.2만 |
|---|
| 2026.03.31 | ₩22,641 | ₩23,201 | ₩22,561 | ₩22,988 | +1.53% | 4.6만 |
|---|
| 2026.03.30 | ₩22,935 | ₩23,008 | ₩22,401 | ₩22,534 | -1.75% | 5.8만 |
|---|
| 2026.03.27 | ₩22,814 | ₩22,814 | ₩22,214 | ₩22,361 | -1.99% | 13.6만 |
|---|
| 2026.03.26 | ₩23,495 | ₩23,655 | ₩23,081 | ₩23,161 | -1.42% | 11.3만 |
|---|
| 2026.03.25 | ₩24,211 | ₩24,309 | ₩23,895 | ₩23,895 | -1.31% | 4.4만 |
|---|
| 2026.03.24 | ₩23,962 | ₩24,029 | ₩23,419 | ₩23,508 | -1.89% | 12.7만 |
|---|
| 2026.03.23 | ₩24,015 | ₩24,309 | ₩23,827 | ₩24,002 | -0.06% | 4.6만 |
|---|
| 2026.03.20 | ₩23,848 | ₩23,933 | ₩23,676 | ₩23,863 | +0.06% | 1.5만 |
|---|
| 2026.03.19 | ₩23,575 | ₩24,082 | ₩23,508 | ₩23,962 | +1.64% | 11.1만 |
|---|
| 2026.03.18 | ₩24,682 | ₩24,682 | ₩24,109 | ₩24,202 | -1.95% | 4.4만 |
|---|
| 2026.03.17 | ₩25,189 | ₩25,483 | ₩25,189 | ₩25,403 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩25,229 | ₩25,429 | ₩24,909 | ₩25,323 | +0.37% | 4.7만 |
|---|
| 2026.03.13 | ₩24,696 | ₩24,882 | ₩23,949 | ₩23,949 | -3.03% | 3.9만 |
|---|
| 2026.03.12 | ₩23,642 | ₩23,802 | ₩23,599 | ₩23,796 | +0.65% | 7.5천 |
|---|
| 2026.03.11 | ₩23,842 | ₩23,942 | ₩23,522 | ₩23,848 | +0.03% | 9.8천 |
|---|
| 2026.03.10 | ₩23,882 | ₩24,162 | ₩23,488 | ₩23,607 | -1.15% | 1.2만 |
|---|
| 2026.03.09 | ₩23,188 | ₩23,535 | ₩23,095 | ₩23,356 | +0.72% | 6.7만 |
|---|
| 2026.03.06 | ₩23,308 | ₩23,321 | ₩22,881 | ₩23,001 | -1.32% | 8.2천 |
|---|
| 2026.03.05 | ₩24,509 | ₩24,562 | ₩23,949 | ₩24,082 | -1.74% | 9.6천 |
|---|
| 2026.03.04 | ₩24,442 | ₩25,003 | ₩24,175 | ₩24,754 | +1.28% | 1.9만 |
|---|
| 2026.03.03 | ₩22,641 | ₩23,095 | ₩22,388 | ₩23,004 | +1.60% | 7.4천 |
|---|
| 2026.03.02 | ₩22,174 | ₩23,722 | ₩22,174 | ₩23,455 | +5.78% | 2만 |
|---|
| 2026.02.27 | ₩22,441 | ₩22,654 | ₩22,121 | ₩22,231 | -0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩23,255 | ₩23,255 | ₩22,668 | ₩22,945 | -1.33% | 1.4만 |
|---|
| 2026.02.25 | ₩22,548 | ₩23,628 | ₩22,548 | ₩23,598 | +4.66% | 9.9천 |
|---|
| 2026.02.24 | ₩21,334 | ₩21,834 | ₩21,240 | ₩21,821 | +2.28% | 4.5만 |
|---|
| 2026.02.23 | ₩22,348 | ₩22,348 | ₩21,667 | ₩21,798 | -2.46% | 1.1만 |
|---|
| 2026.02.20 | ₩22,734 | ₩23,001 | ₩22,668 | ₩22,933 | +0.87% | 5.6천 |
|---|
| 2026.02.19 | ₩22,401 | ₩22,761 | ₩22,294 | ₩22,734 | +1.49% | 2.3만 |
|---|
| 2026.02.18 | ₩22,801 | ₩23,021 | ₩22,468 | ₩22,498 | -1.33% | 8.4천 |
|---|
| 2026.02.17 | ₩23,108 | ₩23,175 | ₩22,681 | ₩23,056 | -0.23% | 1.6만 |
|---|
| 2026.02.13 | ₩22,628 | ₩23,655 | ₩22,628 | ₩23,321 | +3.07% | 1.4만 |
|---|
| 2026.02.12 | ₩22,945 | ₩22,993 | ₩22,067 | ₩22,119 | -3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩22,828 | ₩22,841 | ₩22,254 | ₩22,777 | -0.22% | 1.6만 |
|---|
| 2026.02.10 | ₩23,295 | ₩23,562 | ₩23,068 | ₩23,217 | -0.33% | 1.9만 |
|---|
| 2026.02.09 | ₩22,935 | ₩24,135 | ₩22,761 | ₩23,953 | +4.44% | 5.3만 |
|---|
| 2026.02.06 | ₩22,748 | ₩24,029 | ₩22,748 | ₩23,628 | +3.87% | 1.4만 |
|---|
| 2026.02.05 | ₩23,588 | ₩23,842 | ₩21,187 | ₩21,358 | -9.46% | 9.3만 |
|---|
| 2026.02.04 | ₩25,349 | ₩25,483 | ₩24,389 | ₩24,850 | -1.97% | 3.5만 |
|---|
| 2026.02.03 | ₩26,684 | ₩30,126 | ₩24,722 | ₩25,955 | -2.73% | 7.7만 |
|---|
| 2026.02.02 | ₩26,724 | ₩27,057 | ₩26,443 | ₩26,532 | -0.72% | 3.4만 |
|---|
| 2026.01.30 | ₩28,685 | ₩29,085 | ₩28,405 | ₩28,980 | +1.03% | 5.9만 |
|---|
| 2026.01.29 | ₩30,379 | ₩30,379 | ₩28,869 | ₩29,120 | -4.15% | 1만 |
|---|
| 2026.01.28 | ₩31,233 | ₩31,347 | ₩30,860 | ₩30,942 | -0.93% | 7.9천 |
|---|
| 2026.01.27 | ₩30,486 | ₩31,100 | ₩30,246 | ₩31,040 | +1.82% | 4.8천 |
|---|
| 2026.01.26 | ₩30,286 | ₩30,686 | ₩30,246 | ₩30,346 | +0.20% | 8.8천 |
|---|
| 2026.01.23 | ₩31,020 | ₩31,469 | ₩30,659 | ₩31,000 | -0.06% | 1.6만 |
|---|
| 2026.01.22 | ₩30,980 | ₩31,112 | ₩30,646 | ₩30,948 | -0.10% | 6.2천 |
|---|
| 2026.01.21 | ₩31,166 | ₩31,457 | ₩30,479 | ₩31,363 | +0.63% | 9.2천 |
|---|
| 2026.01.20 | ₩31,593 | ₩31,607 | ₩30,806 | ₩31,053 | -1.71% | 1.8만 |
|---|
| 2026.01.16 | ₩33,368 | ₩33,368 | ₩32,977 | ₩33,334 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩34,022 | ₩34,048 | ₩33,288 | ₩33,288 | -2.16% | 1만 |
|---|
| 2026.01.14 | ₩33,461 | ₩34,282 | ₩33,395 | ₩34,143 | +2.04% | 1.4만 |
|---|
| 2026.01.13 | ₩32,421 | ₩33,061 | ₩32,279 | ₩32,985 | +1.74% | 6.4천 |
|---|
| 2026.01.12 | ₩31,647 | ₩32,214 | ₩31,633 | ₩32,011 | +1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩31,767 | ₩32,132 | ₩31,595 | ₩31,595 | -0.54% | 4.1천 |
|---|
| 2026.01.08 | ₩31,420 | ₩32,087 | ₩31,420 | ₩31,854 | +1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩32,341 | ₩32,481 | ₩31,914 | ₩31,980 | -1.11% | 6.7천 |
|---|
| 2026.01.06 | ₩33,461 | ₩33,461 | ₩32,300 | ₩32,647 | -2.43% | 6.2천 |
|---|
| 2026.01.05 | ₩32,341 | ₩33,355 | ₩32,274 | ₩33,121 | +2.41% | 1.7만 |
|---|
| 2026.01.02 | ₩30,686 | ₩31,553 | ₩30,686 | ₩31,353 | +2.17% | 3.2만 |
|---|
| 2025.12.31 | ₩30,860 | ₩30,860 | ₩30,192 | ₩30,329 | -1.72% | 1.5만 |
|---|
| 2025.12.30 | ₩30,499 | ₩30,952 | ₩30,393 | ₩30,433 | -0.22% | 3.2만 |
|---|
| 2025.12.29 | ₩30,366 | ₩30,553 | ₩30,127 | ₩30,152 | -0.70% | 5.5만 |
|---|
| 2025.12.26 | ₩30,820 | ₩30,900 | ₩29,970 | ₩30,333 | -1.58% | 2.1만 |
|---|
| 2025.12.24 | ₩30,235 | ₩30,379 | ₩29,939 | ₩30,279 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩30,313 | ₩30,593 | ₩30,139 | ₩30,497 | +0.61% | 8.7천 |
|---|
| 2025.12.22 | ₩31,220 | ₩31,353 | ₩30,619 | ₩30,693 | -1.69% | 1.3만 |
|---|
| 2025.12.19 | ₩30,593 | ₩30,957 | ₩30,286 | ₩30,645 | +0.17% | 3.7만 |
|---|
| 2025.12.18 | ₩30,793 | ₩30,846 | ₩29,228 | ₩29,228 | -5.08% | 1만 |
|---|
| 2025.12.17 | ₩30,633 | ₩31,313 | ₩29,565 | ₩29,768 | -2.82% | 5.9만 |
|---|
| 2025.12.16 | ₩30,379 | ₩30,599 | ₩30,313 | ₩30,505 | +0.41% | 7.5천 |
|---|
| 2025.12.15 | ₩31,287 | ₩31,433 | ₩29,859 | ₩29,958 | -4.25% | 7.6천 |
|---|
| 2025.12.12 | ₩32,354 | ₩32,461 | ₩31,287 | ₩31,527 | -2.56% | 2.7만 |
|---|
| 2025.12.11 | ₩31,473 | ₩32,215 | ₩31,206 | ₩32,215 | +2.36% | 3.4만 |
|---|
| 2025.12.10 | ₩32,581 | ₩33,221 | ₩32,274 | ₩32,643 | +0.19% | 5.8만 |
|---|
| 2025.12.09 | ₩31,593 | ₩33,355 | ₩31,593 | ₩32,860 | +4.01% | 3.2만 |
|---|
| 2025.12.08 | ₩32,367 | ₩32,367 | ₩31,420 | ₩31,871 | -1.53% | 2만 |
|---|
| 2025.12.05 | ₩31,767 | ₩32,194 | ₩30,853 | ₩31,260 | -1.60% | 3만 |
|---|
| 2025.12.04 | ₩32,754 | ₩32,794 | ₩31,947 | ₩32,394 | -1.10% | 2.8만 |
|---|
| 2025.12.03 | ₩32,421 | ₩32,714 | ₩32,034 | ₩32,525 | +0.32% | 6.5만 |
|---|
| 2025.12.02 | ₩30,833 | ₩32,180 | ₩30,780 | ₩31,782 | +3.08% | 6.6만 |
|---|
| 2025.12.01 | ₩30,126 | ₩30,152 | ₩29,172 | ₩29,727 | -1.32% | 5만 |
|---|
| 2025.11.28 | ₩35,262 | ₩36,730 | ₩31,794 | ₩32,140 | -8.85% | 7.9만 |
|---|
| 2025.11.26 | ₩31,073 | ₩31,967 | ₩30,559 | ₩31,823 | +2.41% | 8.5만 |
|---|
| 2025.11.25 | ₩30,833 | ₩31,048 | ₩30,343 | ₩30,837 | +0.01% | 2.7만 |
|---|
| 2025.11.24 | ₩30,072 | ₩31,499 | ₩30,059 | ₩31,455 | +4.60% | 19.4만 |
|---|
| 2025.11.21 | ₩29,058 | ₩29,860 | ₩28,792 | ₩29,472 | +1.42% | 4.1만 |
|---|
| 2025.11.20 | ₩32,007 | ₩32,007 | ₩30,086 | ₩30,225 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩31,767 | ₩32,300 | ₩30,820 | ₩31,206 | -1.76% | 6.3만 |
|---|
| 2025.11.18 | ₩31,967 | ₩32,917 | ₩31,830 | ₩32,527 | +1.75% | 3.8만 |
|---|
| 2025.11.17 | ₩32,888 | ₩33,368 | ₩31,860 | ₩32,063 | -2.51% | 4.4만 |
|---|
| 2025.11.14 | ₩33,314 | ₩34,115 | ₩32,953 | ₩32,953 | -1.09% | 1.1만 |
|---|
| 2025.11.13 | ₩35,903 | ₩36,023 | ₩34,122 | ₩34,184 | -4.79% | 3만 |
|---|
| 2025.11.12 | ₩36,783 | ₩36,871 | ₩35,489 | ₩35,555 | -3.34% | 3.3만 |
|---|
| 2025.11.11 | ₩36,677 | ₩36,677 | ₩35,916 | ₩36,051 | -1.71% | 1.2만 |
|---|
| 2025.11.10 | ₩37,357 | ₩37,418 | ₩36,757 | ₩37,329 | -0.07% | 4만 |
|---|
| 2025.11.07 | ₩34,862 | ₩36,503 | ₩34,622 | ₩36,424 | +4.48% | 1.7만 |
|---|
| 2025.11.06 | ₩36,023 | ₩36,023 | ₩34,919 | ₩35,129 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩35,863 | ₩36,717 | ₩35,503 | ₩36,570 | +1.97% | 5만 |
|---|
| 2025.11.04 | ₩36,063 | ₩36,770 | ₩34,625 | ₩35,236 | -2.29% | 3.7만 |
|---|
| 2025.11.03 | ₩38,504 | ₩38,504 | ₩36,917 | ₩37,130 | -3.57% | 3.1만 |
|---|
| 2025.10.31 | ₩38,731 | ₩39,252 | ₩38,483 | ₩38,905 | +0.45% | 3.8만 |
|---|
| 2025.10.30 | ₩38,384 | ₩38,798 | ₩37,504 | ₩37,556 | -2.16% | 3만 |
|---|
| 2025.10.29 | ₩40,479 | ₩40,479 | ₩38,878 | ₩39,264 | -3.00% | 1.9만 |
|---|
| 2025.10.28 | ₩41,039 | ₩41,173 | ₩40,279 | ₩40,320 | -1.75% | 5만 |
|---|
| 2025.10.27 | ₩40,893 | ₩41,244 | ₩40,626 | ₩40,994 | +0.25% | 8.2만 |
|---|
| 2025.10.24 | ₩39,398 | ₩39,425 | ₩38,905 | ₩39,240 | -0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩38,718 | ₩39,412 | ₩38,491 | ₩38,949 | +0.60% | 1.1만 |
|---|
| 2025.10.22 | ₩39,145 | ₩39,145 | ₩38,064 | ₩38,080 | -2.72% | 2.5만 |
|---|
| 2025.10.21 | ₩38,598 | ₩40,576 | ₩38,424 | ₩39,777 | +3.06% | 3.1만 |
|---|
| 2025.10.20 | ₩39,625 | ₩39,719 | ₩39,065 | ₩39,418 | -0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩37,424 | ₩38,444 | ₩37,037 | ₩37,936 | +1.37% | 6.1만 |
|---|
| 2025.10.16 | ₩39,598 | ₩39,665 | ₩38,251 | ₩38,351 | -3.15% | 3.5만 |
|---|
| 2025.10.15 | ₩39,759 | ₩40,048 | ₩39,332 | ₩39,458 | -0.76% | 1.1만 |
|---|
| 2025.10.14 | ₩39,372 | ₩40,586 | ₩39,078 | ₩40,149 | +1.98% | 3.5만 |
|---|
| 2025.10.13 | ₩40,773 | ₩41,585 | ₩40,546 | ₩41,386 | +1.51% | 4.1만 |
|---|
| 2025.10.10 | ₩43,614 | ₩43,814 | ₩41,133 | ₩41,362 | -5.16% | 2.5만 |
|---|