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 | ₩27,696 | ₩27,883 | ₩27,549 | ₩27,562 | -0.48% | 1.6만 |
| 2026.10.08 | ₩27,749 | ₩27,856 | ₩26,921 | ₩27,406 | -1.24% | 4.2만 |
| 2026.10.07 | ₩28,043 | ₩28,150 | ₩27,990 | ₩28,091 | +0.17% | 3.6만 |
| 2026.10.06 | ₩29,111 | ₩29,378 | ₩28,986 | ₩28,991 | -0.41% | 4.3만 |
| 2026.10.05 | ₩29,231 | ₩29,258 | ₩28,824 | ₩29,058 | -0.59% | 4.3만 |
| 2026.10.02 | ₩29,338 | ₩29,565 | ₩28,150 | ₩28,150 | -4.05% | 5.8만 |
| 2026.10.01 | ₩28,417 | ₩28,830 | ₩28,417 | ₩28,671 | +0.89% | 8.6천 |
| 2026.09.30 | ₩28,991 | ₩29,245 | ₩28,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,337 |
| -2.26% |
| 5.1만 |
| 2026.09.29 | ₩28,751 | ₩28,844 | ₩28,177 | ₩28,337 | -1.44% | 6.3만 |
|---|
| 2026.09.28 | ₩28,470 | ₩28,644 | ₩28,123 | ₩28,283 | -0.66% | 6.1만 |
|---|
| 2026.09.25 | ₩28,671 | ₩28,764 | ₩28,484 | ₩28,604 | -0.23% | 8.7만 |
|---|
| 2026.09.24 | ₩28,417 | ₩28,804 | ₩28,350 | ₩28,671 | +0.89% | 9.4만 |
|---|
| 2026.09.23 | ₩29,138 | ₩29,151 | ₩28,466 | ₩28,577 | -1.92% | 2.5만 |
|---|
| 2026.09.22 | ₩29,058 | ₩29,418 | ₩29,058 | ₩29,258 | +0.69% | 10.6만 |
|---|
| 2026.09.21 | ₩28,804 | ₩29,296 | ₩28,804 | ₩29,205 | +1.39% | 6.5만 |
|---|
| 2026.09.18 | ₩26,507 | ₩27,656 | ₩26,507 | ₩27,656 | +4.33% | 2.9만 |
|---|
| 2026.09.17 | ₩25,666 | ₩25,966 | ₩25,666 | ₩25,773 | +0.42% | 11.9만 |
|---|
| 2026.09.16 | ₩25,479 | ₩25,746 | ₩25,292 | ₩25,574 | +0.37% | 8.4만 |
|---|
| 2026.09.15 | ₩26,133 | ₩26,133 | ₩25,319 | ₩25,626 | -1.94% | 7만 |
|---|
| 2026.09.14 | ₩26,294 | ₩26,868 | ₩26,294 | ₩26,788 | +1.88% | 5.1만 |
|---|
| 2026.09.11 | ₩26,307 | ₩26,957 | ₩26,133 | ₩26,187 | -0.46% | 7.9만 |
|---|
| 2026.09.10 | ₩26,027 | ₩26,160 | ₩25,933 | ₩26,093 | +0.26% | 9.3만 |
|---|
| 2026.09.09 | ₩27,041 | ₩27,041 | ₩26,521 | ₩26,574 | -1.73% | 9.7만 |
|---|
| 2026.09.08 | ₩26,507 | ₩26,721 | ₩26,307 | ₩26,641 | +0.50% | 12.2만 |
|---|
| 2026.09.04 | ₩26,761 | ₩26,834 | ₩26,694 | ₩26,801 | +0.15% | 7.7만 |
|---|
| 2026.09.03 | ₩26,347 | ₩27,536 | ₩26,347 | ₩27,509 | +4.41% | 10.4만 |
|---|
| 2026.09.02 | ₩25,826 | ₩26,013 | ₩25,766 | ₩25,933 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩26,267 | ₩26,467 | ₩25,706 | ₩25,986 | -1.07% | 5.1만 |
|---|
| 2026.08.31 | ₩26,360 | ₩26,681 | ₩26,300 | ₩26,547 | +0.71% | 19.8만 |
|---|
| 2026.08.28 | ₩26,814 | ₩26,854 | ₩26,040 | ₩26,160 | -2.44% | 5만 |
|---|
| 2026.08.27 | ₩26,881 | ₩27,282 | ₩26,756 | ₩26,921 | +0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩26,267 | ₩26,494 | ₩26,260 | ₩26,434 | +0.64% | 2.9만 |
|---|
| 2026.08.25 | ₩26,587 | ₩26,868 | ₩26,415 | ₩26,627 | +0.15% | 4.3만 |
|---|
| 2026.08.24 | ₩26,761 | ₩26,948 | ₩26,441 | ₩26,601 | -0.60% | 6.7만 |
|---|
| 2026.08.21 | ₩25,920 | ₩26,160 | ₩25,679 | ₩25,800 | -0.46% | 13.3만 |
|---|
| 2026.08.20 | ₩24,184 | ₩24,598 | ₩23,917 | ₩24,411 | +0.94% | 6.7만 |
|---|
| 2026.08.19 | ₩21,633 | ₩22,995 | ₩21,546 | ₩22,782 | +5.31% | 7.4만 |
|---|
| 2026.08.18 | ₩21,480 | ₩21,526 | ₩21,406 | ₩21,419 | -0.28% | 6.4만 |
|---|
| 2026.08.17 | ₩21,139 | ₩21,419 | ₩21,131 | ₩21,326 | +0.88% | 4.3만 |
|---|
| 2026.08.14 | ₩20,925 | ₩21,032 | ₩20,832 | ₩20,979 | +0.26% | 1.5만 |
|---|
| 2026.08.13 | ₩21,259 | ₩21,259 | ₩20,980 | ₩21,103 | -0.73% | 6.5천 |
|---|
| 2026.08.12 | ₩21,259 | ₩21,259 | ₩21,092 | ₩21,092 | -0.79% | 1.4만 |
|---|
| 2026.08.11 | ₩21,299 | ₩21,353 | ₩21,068 | ₩21,112 | -0.88% | 5.3만 |
|---|
| 2026.08.10 | ₩21,580 | ₩21,580 | ₩21,214 | ₩21,313 | -1.24% | 5.5만 |
|---|
| 2026.08.07 | ₩21,606 | ₩21,687 | ₩21,413 | ₩21,558 | -0.22% | 1.1만 |
|---|
| 2026.08.06 | ₩21,353 | ₩21,540 | ₩21,326 | ₩21,366 | +0.06% | 2만 |
|---|
| 2026.08.05 | ₩21,246 | ₩21,633 | ₩21,246 | ₩21,593 | +1.63% | 4.9만 |
|---|
| 2026.08.04 | ₩21,223 | ₩21,406 | ₩21,213 | ₩21,394 | +0.81% | 9.4만 |
|---|
| 2026.08.03 | ₩20,925 | ₩21,299 | ₩20,919 | ₩21,291 | +1.75% | 1.5만 |
|---|
| 2026.07.31 | ₩21,273 | ₩21,273 | ₩20,845 | ₩20,965 | -1.44% | 7.1만 |
|---|
| 2026.07.30 | ₩21,660 | ₩21,660 | ₩21,540 | ₩21,606 | -0.25% | 2.2만 |
|---|
| 2026.07.29 | ₩21,406 | ₩21,513 | ₩21,139 | ₩21,139 | -1.25% | 3.1만 |
|---|
| 2026.07.28 | ₩21,112 | ₩21,339 | ₩20,952 | ₩21,286 | +0.82% | 4.2만 |
|---|
| 2026.07.27 | ₩21,727 | ₩21,767 | ₩21,566 | ₩21,767 | +0.18% | 6.2만 |
|---|
| 2026.07.24 | ₩21,366 | ₩21,379 | ₩21,179 | ₩21,366 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩21,660 | ₩21,700 | ₩21,513 | ₩21,553 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩21,833 | ₩22,047 | ₩21,833 | ₩21,951 | +0.54% | 3.6만 |
|---|
| 2026.07.21 | ₩22,074 | ₩22,221 | ₩22,034 | ₩22,074 | 0.00% | 4.4만 |
|---|
| 2026.07.20 | ₩21,406 | ₩21,900 | ₩21,339 | ₩21,660 | +1.19% | 13.5만 |
|---|
| 2026.07.17 | ₩20,912 | ₩21,353 | ₩20,779 | ₩21,313 | +1.92% | 3.2만 |
|---|
| 2026.07.16 | ₩21,446 | ₩21,566 | ₩21,339 | ₩21,366 | -0.37% | 7.4만 |
|---|
| 2026.07.15 | ₩21,833 | ₩21,874 | ₩21,633 | ₩21,660 | -0.80% | 1.9만 |
|---|
| 2026.07.14 | ₩21,366 | ₩21,566 | ₩21,259 | ₩21,553 | +0.87% | 2.8만 |
|---|
| 2026.07.13 | ₩20,779 | ₩20,859 | ₩20,618 | ₩20,677 | -0.49% | 6천 |
|---|
| 2026.07.10 | ₩21,326 | ₩21,437 | ₩21,206 | ₩21,227 | -0.46% | 4천 |
|---|
| 2026.07.09 | ₩20,845 | ₩21,006 | ₩20,819 | ₩20,994 | +0.71% | 8.3천 |
|---|
| 2026.07.08 | ₩20,578 | ₩20,698 | ₩20,471 | ₩20,692 | +0.55% | 8.9천 |
|---|
| 2026.07.07 | ₩21,032 | ₩21,393 | ₩20,965 | ₩21,242 | +1.00% | 3만 |
|---|
| 2026.07.06 | ₩20,538 | ₩21,353 | ₩20,538 | ₩21,259 | +3.51% | 10.4만 |
|---|
| 2026.07.02 | ₩20,598 | ₩20,598 | ₩20,405 | ₩20,445 | -0.75% | 3.2만 |
|---|
| 2026.07.01 | ₩19,470 | ₩20,351 | ₩19,470 | ₩19,951 | +2.47% | 3.5만 |
|---|
| 2026.06.30 | ₩19,390 | ₩19,630 | ₩19,270 | ₩19,510 | +0.62% | 7.7만 |
|---|
| 2026.06.29 | ₩19,817 | ₩20,084 | ₩19,543 | ₩20,041 | +1.13% | 1.2만 |
|---|
| 2026.06.26 | ₩19,390 | ₩19,931 | ₩19,350 | ₩19,737 | +1.79% | 7.3만 |
|---|
| 2026.06.25 | ₩20,138 | ₩20,138 | ₩19,203 | ₩19,497 | -3.18% | 9천 |
|---|
| 2026.06.24 | ₩20,324 | ₩20,391 | ₩19,497 | ₩19,724 | -2.96% | 1.3만 |
|---|
| 2026.06.23 | ₩20,485 | ₩20,672 | ₩20,458 | ₩20,538 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩21,460 | ₩21,660 | ₩21,233 | ₩21,259 | -0.93% | 7.5만 |
|---|
| 2026.06.18 | ₩21,339 | ₩21,339 | ₩20,658 | ₩20,885 | -2.13% | 6.4만 |
|---|
| 2026.06.17 | ₩21,580 | ₩21,900 | ₩21,233 | ₩21,299 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩21,954 | ₩21,980 | ₩21,740 | ₩21,767 | -0.85% | 4.2만 |
|---|
| 2026.06.15 | ₩22,141 | ₩22,388 | ₩22,047 | ₩22,141 | 0.00% | 7.3만 |
|---|
| 2026.06.12 | ₩20,859 | ₩21,126 | ₩20,765 | ₩20,899 | +0.19% | 2.7만 |
|---|
| 2026.06.11 | ₩20,672 | ₩21,059 | ₩20,551 | ₩20,979 | +1.49% | 15.6만 |
|---|
| 2026.06.10 | ₩20,298 | ₩20,645 | ₩20,298 | ₩20,391 | +0.46% | 3만 |
|---|
| 2026.06.09 | ₩20,644 | ₩20,685 | ₩20,138 | ₩20,445 | -0.96% | 6.8만 |
|---|
| 2026.06.08 | ₩20,952 | ₩21,286 | ₩20,905 | ₩21,006 | +0.25% | 16.8만 |
|---|
| 2026.06.05 | ₩20,805 | ₩20,805 | ₩19,456 | ₩19,884 | -4.43% | 27.2만 |
|---|
| 2026.06.04 | ₩21,046 | ₩21,433 | ₩21,006 | ₩21,172 | +0.60% | 4.8만 |
|---|
| 2026.06.03 | ₩22,261 | ₩22,314 | ₩21,687 | ₩21,780 | -2.16% | 7만 |
|---|
| 2026.06.02 | ₩22,995 | ₩22,995 | ₩22,154 | ₩22,434 | -2.44% | 11.6만 |
|---|
| 2026.06.01 | ₩23,796 | ₩23,883 | ₩23,573 | ₩23,796 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩24,130 | ₩24,571 | ₩24,104 | ₩24,371 | +1.00% | 2.5만 |
|---|
| 2026.05.28 | ₩24,184 | ₩24,371 | ₩24,030 | ₩24,312 | +0.53% | 8.9천 |
|---|
| 2026.05.27 | ₩24,838 | ₩24,945 | ₩24,731 | ₩24,838 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩25,439 | ₩25,733 | ₩25,025 | ₩25,118 | -1.26% | 2.1만 |
|---|
| 2026.05.22 | ₩25,573 | ₩25,599 | ₩25,013 | ₩25,065 | -1.98% | 2.2만 |
|---|
| 2026.05.21 | ₩25,532 | ₩25,786 | ₩25,454 | ₩25,751 | +0.86% | 1.1만 |
|---|
| 2026.05.20 | ₩25,532 | ₩25,746 | ₩25,532 | ₩25,679 | +0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩25,346 | ₩25,546 | ₩25,252 | ₩25,452 | +0.42% | 3.1만 |
|---|
| 2026.05.18 | ₩25,706 | ₩25,813 | ₩25,265 | ₩25,546 | -0.62% | 3만 |
|---|
| 2026.05.15 | ₩26,507 | ₩26,534 | ₩26,234 | ₩26,347 | -0.60% | 1.3만 |
|---|
| 2026.05.14 | ₩26,639 | ₩27,375 | ₩26,614 | ₩27,202 | +2.11% | 3.9만 |
|---|
| 2026.05.13 | ₩26,748 | ₩26,748 | ₩26,300 | ₩26,523 | -0.84% | 3.1만 |
|---|
| 2026.05.12 | ₩26,935 | ₩26,961 | ₩26,682 | ₩26,940 | +0.02% | 2.6만 |
|---|
| 2026.05.11 | ₩27,068 | ₩27,429 | ₩26,921 | ₩27,429 | +1.33% | 4.7만 |
|---|
| 2026.05.08 | ₩26,561 | ₩26,794 | ₩26,501 | ₩26,746 | +0.70% | 1.1만 |
|---|
| 2026.05.07 | ₩26,988 | ₩26,988 | ₩26,521 | ₩26,708 | -1.04% | 14.9만 |
|---|
| 2026.05.06 | ₩27,282 | ₩27,282 | ₩27,028 | ₩27,099 | -0.67% | 6만 |
|---|
| 2026.05.05 | ₩27,095 | ₩27,148 | ₩26,961 | ₩27,095 | 0.00% | 6만 |
|---|
| 2026.05.04 | ₩26,374 | ₩26,854 | ₩26,187 | ₩26,650 | +1.05% | 27.8만 |
|---|
| 2026.05.01 | ₩26,173 | ₩26,307 | ₩26,107 | ₩26,164 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩25,439 | ₩25,613 | ₩25,399 | ₩25,613 | +0.68% | 12.8만 |
|---|
| 2026.04.29 | ₩25,679 | ₩25,718 | ₩25,145 | ₩25,199 | -1.87% | 7만 |
|---|
| 2026.04.28 | ₩25,519 | ₩25,599 | ₩25,332 | ₩25,599 | +0.31% | 4.9만 |
|---|
| 2026.04.27 | ₩26,040 | ₩26,200 | ₩25,599 | ₩25,693 | -1.33% | 2.1만 |
|---|
| 2026.04.24 | ₩26,173 | ₩26,200 | ₩25,946 | ₩26,024 | -0.57% | 2.1만 |
|---|
| 2026.04.23 | ₩26,027 | ₩26,254 | ₩25,800 | ₩26,027 | 0.00% | 4.4만 |
|---|
| 2026.04.22 | ₩26,441 | ₩26,613 | ₩26,414 | ₩26,441 | 0.00% | 6.1만 |
|---|
| 2026.04.21 | ₩25,613 | ₩25,639 | ₩25,265 | ₩25,265 | -1.36% | 8.3천 |
|---|
| 2026.04.20 | ₩25,386 | ₩25,800 | ₩25,192 | ₩25,706 | +1.26% | 5.7만 |
|---|
| 2026.04.17 | ₩25,986 | ₩26,427 | ₩25,866 | ₩26,224 | +0.91% | 6.5만 |
|---|
| 2026.04.16 | ₩25,372 | ₩25,573 | ₩24,831 | ₩25,573 | +0.79% | 2.9만 |
|---|
| 2026.04.15 | ₩25,132 | ₩25,452 | ₩24,891 | ₩25,399 | +1.06% | 4.3만 |
|---|
| 2026.04.14 | ₩25,279 | ₩25,706 | ₩24,918 | ₩25,012 | -1.06% | 3.2만 |
|---|
| 2026.04.13 | ₩23,983 | ₩24,771 | ₩23,930 | ₩24,771 | +3.29% | 5.2만 |
|---|
| 2026.04.10 | ₩24,357 | ₩24,731 | ₩24,263 | ₩24,691 | +1.37% | 5.2만 |
|---|
| 2026.04.09 | ₩23,997 | ₩24,437 | ₩23,803 | ₩24,304 | +1.28% | 4.1만 |
|---|
| 2026.04.08 | ₩24,518 | ₩24,518 | ₩23,890 | ₩24,090 | -1.74% | 6.8만 |
|---|
| 2026.04.07 | ₩23,102 | ₩23,356 | ₩22,888 | ₩23,316 | +0.92% | 4만 |
|---|
| 2026.04.06 | ₩23,476 | ₩23,743 | ₩23,409 | ₩23,529 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩22,408 | ₩22,768 | ₩22,221 | ₩22,701 | +1.31% | 8.7만 |
|---|
| 2026.04.01 | ₩23,289 | ₩23,449 | ₩23,090 | ₩23,181 | -0.46% | 2.2만 |
|---|
| 2026.03.31 | ₩22,661 | ₩23,222 | ₩22,581 | ₩23,009 | +1.53% | 4.6만 |
|---|
| 2026.03.30 | ₩22,955 | ₩23,029 | ₩22,421 | ₩22,555 | -1.75% | 5.8만 |
|---|
| 2026.03.27 | ₩22,835 | ₩22,835 | ₩22,234 | ₩22,381 | -1.99% | 13.6만 |
|---|
| 2026.03.26 | ₩23,516 | ₩23,676 | ₩23,102 | ₩23,182 | -1.42% | 11.3만 |
|---|
| 2026.03.25 | ₩24,233 | ₩24,331 | ₩23,917 | ₩23,917 | -1.31% | 4.4만 |
|---|
| 2026.03.24 | ₩23,983 | ₩24,050 | ₩23,440 | ₩23,529 | -1.89% | 12.7만 |
|---|
| 2026.03.23 | ₩24,037 | ₩24,331 | ₩23,849 | ₩24,023 | -0.06% | 4.6만 |
|---|
| 2026.03.20 | ₩23,870 | ₩23,954 | ₩23,698 | ₩23,885 | +0.06% | 1.5만 |
|---|
| 2026.03.19 | ₩23,596 | ₩24,104 | ₩23,529 | ₩23,983 | +1.64% | 11.1만 |
|---|
| 2026.03.18 | ₩24,705 | ₩24,705 | ₩24,130 | ₩24,224 | -1.95% | 4.4만 |
|---|
| 2026.03.17 | ₩25,212 | ₩25,506 | ₩25,212 | ₩25,426 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩25,252 | ₩25,452 | ₩24,932 | ₩25,346 | +0.37% | 4.7만 |
|---|
| 2026.03.13 | ₩24,718 | ₩24,905 | ₩23,970 | ₩23,970 | -3.03% | 3.9만 |
|---|
| 2026.03.12 | ₩23,663 | ₩23,823 | ₩23,620 | ₩23,818 | +0.65% | 7.5천 |
|---|
| 2026.03.11 | ₩23,863 | ₩23,963 | ₩23,543 | ₩23,870 | +0.03% | 9.8천 |
|---|
| 2026.03.10 | ₩23,903 | ₩24,184 | ₩23,509 | ₩23,628 | -1.15% | 1.2만 |
|---|
| 2026.03.09 | ₩23,209 | ₩23,556 | ₩23,115 | ₩23,377 | +0.72% | 6.7만 |
|---|
| 2026.03.06 | ₩23,329 | ₩23,342 | ₩22,902 | ₩23,022 | -1.32% | 8.2천 |
|---|
| 2026.03.05 | ₩24,531 | ₩24,584 | ₩23,970 | ₩24,104 | -1.74% | 9.6천 |
|---|
| 2026.03.04 | ₩24,464 | ₩25,025 | ₩24,197 | ₩24,777 | +1.28% | 1.9만 |
|---|
| 2026.03.03 | ₩22,661 | ₩23,115 | ₩22,408 | ₩23,025 | +1.60% | 7.4천 |
|---|
| 2026.03.02 | ₩22,194 | ₩23,743 | ₩22,194 | ₩23,476 | +5.78% | 2만 |
|---|
| 2026.02.27 | ₩22,461 | ₩22,675 | ₩22,141 | ₩22,251 | -0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩23,276 | ₩23,276 | ₩22,688 | ₩22,966 | -1.33% | 1.4만 |
|---|
| 2026.02.25 | ₩22,568 | ₩23,650 | ₩22,568 | ₩23,619 | +4.66% | 9.9천 |
|---|
| 2026.02.24 | ₩21,353 | ₩21,853 | ₩21,259 | ₩21,840 | +2.28% | 4.5만 |
|---|
| 2026.02.23 | ₩22,368 | ₩22,368 | ₩21,687 | ₩21,817 | -2.46% | 1.1만 |
|---|
| 2026.02.20 | ₩22,755 | ₩23,022 | ₩22,688 | ₩22,954 | +0.87% | 5.6천 |
|---|
| 2026.02.19 | ₩22,421 | ₩22,782 | ₩22,314 | ₩22,755 | +1.49% | 2.3만 |
|---|
| 2026.02.18 | ₩22,822 | ₩23,042 | ₩22,488 | ₩22,519 | -1.33% | 8.4천 |
|---|
| 2026.02.17 | ₩23,129 | ₩23,196 | ₩22,701 | ₩23,077 | -0.23% | 1.6만 |
|---|
| 2026.02.13 | ₩22,648 | ₩23,676 | ₩22,648 | ₩23,342 | +3.07% | 1.4만 |
|---|
| 2026.02.12 | ₩22,966 | ₩23,014 | ₩22,087 | ₩22,139 | -3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩22,848 | ₩22,862 | ₩22,274 | ₩22,798 | -0.22% | 1.6만 |
|---|
| 2026.02.10 | ₩23,316 | ₩23,583 | ₩23,089 | ₩23,238 | -0.33% | 1.9만 |
|---|
| 2026.02.09 | ₩22,955 | ₩24,157 | ₩22,782 | ₩23,974 | +4.44% | 5.3만 |
|---|
| 2026.02.06 | ₩22,768 | ₩24,050 | ₩22,768 | ₩23,650 | +3.87% | 1.4만 |
|---|
| 2026.02.05 | ₩23,610 | ₩23,863 | ₩21,206 | ₩21,377 | -9.46% | 9.3만 |
|---|
| 2026.02.04 | ₩25,372 | ₩25,506 | ₩24,411 | ₩24,873 | -1.97% | 3.5만 |
|---|
| 2026.02.03 | ₩26,708 | ₩30,153 | ₩24,745 | ₩25,978 | -2.73% | 7.7만 |
|---|
| 2026.02.02 | ₩26,748 | ₩27,082 | ₩26,467 | ₩26,555 | -0.72% | 3.4만 |
|---|
| 2026.01.30 | ₩28,711 | ₩29,111 | ₩28,430 | ₩29,006 | +1.03% | 5.9만 |
|---|
| 2026.01.29 | ₩30,407 | ₩30,407 | ₩28,895 | ₩29,146 | -4.15% | 1만 |
|---|
| 2026.01.28 | ₩31,261 | ₩31,375 | ₩30,887 | ₩30,970 | -0.93% | 7.9천 |
|---|
| 2026.01.27 | ₩30,513 | ₩31,128 | ₩30,273 | ₩31,068 | +1.82% | 4.8천 |
|---|
| 2026.01.26 | ₩30,313 | ₩30,714 | ₩30,273 | ₩30,373 | +0.20% | 8.8천 |
|---|
| 2026.01.23 | ₩31,048 | ₩31,498 | ₩30,687 | ₩31,028 | -0.06% | 1.6만 |
|---|
| 2026.01.22 | ₩31,008 | ₩31,140 | ₩30,674 | ₩30,975 | -0.10% | 6.2천 |
|---|
| 2026.01.21 | ₩31,194 | ₩31,486 | ₩30,507 | ₩31,391 | +0.63% | 9.2천 |
|---|
| 2026.01.20 | ₩31,622 | ₩31,635 | ₩30,834 | ₩31,081 | -1.71% | 1.8만 |
|---|
| 2026.01.16 | ₩33,398 | ₩33,398 | ₩33,007 | ₩33,364 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩34,052 | ₩34,079 | ₩33,318 | ₩33,318 | -2.16% | 1만 |
|---|
| 2026.01.14 | ₩33,491 | ₩34,313 | ₩33,425 | ₩34,174 | +2.04% | 1.4만 |
|---|
| 2026.01.13 | ₩32,450 | ₩33,091 | ₩32,308 | ₩33,015 | +1.74% | 6.4천 |
|---|
| 2026.01.12 | ₩31,675 | ₩32,243 | ₩31,662 | ₩32,040 | +1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩31,795 | ₩32,161 | ₩31,623 | ₩31,623 | -0.54% | 4.1천 |
|---|
| 2026.01.08 | ₩31,448 | ₩32,116 | ₩31,448 | ₩31,882 | +1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩32,370 | ₩32,510 | ₩31,942 | ₩32,009 | -1.11% | 6.7천 |
|---|
| 2026.01.06 | ₩33,491 | ₩33,491 | ₩32,330 | ₩32,677 | -2.43% | 6.2천 |
|---|
| 2026.01.05 | ₩32,370 | ₩33,385 | ₩32,303 | ₩33,151 | +2.41% | 1.7만 |
|---|
| 2026.01.02 | ₩30,714 | ₩31,582 | ₩30,714 | ₩31,381 | +2.17% | 3.2만 |
|---|
| 2025.12.31 | ₩30,887 | ₩30,887 | ₩30,220 | ₩30,356 | -1.72% | 1.5만 |
|---|
| 2025.12.30 | ₩30,527 | ₩30,979 | ₩30,420 | ₩30,460 | -0.22% | 3.2만 |
|---|
| 2025.12.29 | ₩30,393 | ₩30,580 | ₩30,154 | ₩30,180 | -0.70% | 5.5만 |
|---|
| 2025.12.26 | ₩30,847 | ₩30,927 | ₩29,997 | ₩30,360 | -1.58% | 2.1만 |
|---|
| 2025.12.24 | ₩30,262 | ₩30,407 | ₩29,966 | ₩30,306 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩30,340 | ₩30,620 | ₩30,166 | ₩30,524 | +0.61% | 8.7천 |
|---|
| 2025.12.22 | ₩31,248 | ₩31,381 | ₩30,647 | ₩30,720 | -1.69% | 1.3만 |
|---|
| 2025.12.19 | ₩30,620 | ₩30,985 | ₩30,313 | ₩30,672 | +0.17% | 3.7만 |
|---|
| 2025.12.18 | ₩30,821 | ₩30,874 | ₩29,254 | ₩29,254 | -5.08% | 1만 |
|---|
| 2025.12.17 | ₩30,660 | ₩31,341 | ₩29,592 | ₩29,795 | -2.82% | 5.9만 |
|---|
| 2025.12.16 | ₩30,407 | ₩30,627 | ₩30,340 | ₩30,532 | +0.41% | 7.5천 |
|---|
| 2025.12.15 | ₩31,315 | ₩31,462 | ₩29,886 | ₩29,985 | -4.25% | 7.6천 |
|---|
| 2025.12.12 | ₩32,383 | ₩32,490 | ₩31,315 | ₩31,555 | -2.56% | 2.7만 |
|---|
| 2025.12.11 | ₩31,502 | ₩32,244 | ₩31,235 | ₩32,244 | +2.36% | 3.4만 |
|---|
| 2025.12.10 | ₩32,610 | ₩33,251 | ₩32,303 | ₩32,673 | +0.19% | 5.8만 |
|---|
| 2025.12.09 | ₩31,622 | ₩33,385 | ₩31,622 | ₩32,889 | +4.01% | 3.2만 |
|---|
| 2025.12.08 | ₩32,396 | ₩32,396 | ₩31,448 | ₩31,900 | -1.53% | 2만 |
|---|
| 2025.12.05 | ₩31,795 | ₩32,223 | ₩30,881 | ₩31,288 | -1.60% | 3만 |
|---|
| 2025.12.04 | ₩32,784 | ₩32,824 | ₩31,976 | ₩32,423 | -1.10% | 2.8만 |
|---|
| 2025.12.03 | ₩32,450 | ₩32,744 | ₩32,062 | ₩32,554 | +0.32% | 6.5만 |
|---|
| 2025.12.02 | ₩30,861 | ₩32,209 | ₩30,807 | ₩31,810 | +3.08% | 6.6만 |
|---|
| 2025.12.01 | ₩30,153 | ₩30,180 | ₩29,198 | ₩29,754 | -1.32% | 5만 |
|---|
| 2025.11.28 | ₩35,294 | ₩36,763 | ₩31,822 | ₩32,169 | -8.85% | 7.9만 |
|---|
| 2025.11.26 | ₩31,101 | ₩31,996 | ₩30,587 | ₩31,851 | +2.41% | 8.5만 |
|---|
| 2025.11.25 | ₩30,861 | ₩31,076 | ₩30,371 | ₩30,865 | +0.01% | 2.7만 |
|---|
| 2025.11.24 | ₩30,099 | ₩31,527 | ₩30,086 | ₩31,483 | +4.60% | 19.4만 |
|---|
| 2025.11.21 | ₩29,085 | ₩29,887 | ₩28,818 | ₩29,499 | +1.42% | 4.1만 |
|---|
| 2025.11.20 | ₩32,036 | ₩32,036 | ₩30,113 | ₩30,252 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩31,795 | ₩32,330 | ₩30,847 | ₩31,235 | -1.76% | 6.3만 |
|---|
| 2025.11.18 | ₩31,996 | ₩32,946 | ₩31,858 | ₩32,557 | +1.75% | 3.8만 |
|---|
| 2025.11.17 | ₩32,917 | ₩33,398 | ₩31,889 | ₩32,092 | -2.51% | 4.4만 |
|---|
| 2025.11.14 | ₩33,344 | ₩34,146 | ₩32,983 | ₩32,983 | -1.09% | 1.1만 |
|---|
| 2025.11.13 | ₩35,935 | ₩36,055 | ₩34,152 | ₩34,215 | -4.79% | 3만 |
|---|
| 2025.11.12 | ₩36,816 | ₩36,905 | ₩35,521 | ₩35,587 | -3.34% | 3.3만 |
|---|
| 2025.11.11 | ₩36,710 | ₩36,710 | ₩35,948 | ₩36,083 | -1.71% | 1.2만 |
|---|
| 2025.11.10 | ₩37,391 | ₩37,452 | ₩36,790 | ₩37,363 | -0.07% | 4만 |
|---|
| 2025.11.07 | ₩34,893 | ₩36,536 | ₩34,653 | ₩36,457 | +4.48% | 1.7만 |
|---|
| 2025.11.06 | ₩36,055 | ₩36,055 | ₩34,951 | ₩35,161 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩35,895 | ₩36,750 | ₩35,534 | ₩36,603 | +1.97% | 5만 |
|---|
| 2025.11.04 | ₩36,095 | ₩36,803 | ₩34,656 | ₩35,267 | -2.29% | 3.7만 |
|---|
| 2025.11.03 | ₩38,539 | ₩38,539 | ₩36,950 | ₩37,164 | -3.57% | 3.1만 |
|---|
| 2025.10.31 | ₩38,766 | ₩39,287 | ₩38,518 | ₩38,940 | +0.45% | 3.8만 |
|---|
| 2025.10.30 | ₩38,419 | ₩38,833 | ₩37,538 | ₩37,590 | -2.16% | 3만 |
|---|
| 2025.10.29 | ₩40,515 | ₩40,515 | ₩38,913 | ₩39,299 | -3.00% | 1.9만 |
|---|
| 2025.10.28 | ₩41,076 | ₩41,210 | ₩40,315 | ₩40,357 | -1.75% | 5만 |
|---|
| 2025.10.27 | ₩40,929 | ₩41,281 | ₩40,662 | ₩41,031 | +0.25% | 8.2만 |
|---|
| 2025.10.24 | ₩39,434 | ₩39,460 | ₩38,940 | ₩39,275 | -0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩38,753 | ₩39,447 | ₩38,526 | ₩38,984 | +0.60% | 1.1만 |
|---|
| 2025.10.22 | ₩39,180 | ₩39,180 | ₩38,098 | ₩38,114 | -2.72% | 2.5만 |
|---|
| 2025.10.21 | ₩38,633 | ₩40,613 | ₩38,459 | ₩39,813 | +3.06% | 3.1만 |
|---|
| 2025.10.20 | ₩39,661 | ₩39,754 | ₩39,100 | ₩39,454 | -0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩37,457 | ₩38,479 | ₩37,070 | ₩37,970 | +1.37% | 6.1만 |
|---|
| 2025.10.16 | ₩39,634 | ₩39,701 | ₩38,285 | ₩38,385 | -3.15% | 3.5만 |
|---|
| 2025.10.15 | ₩39,794 | ₩40,084 | ₩39,367 | ₩39,494 | -0.76% | 1.1만 |
|---|
| 2025.10.14 | ₩39,407 | ₩40,622 | ₩39,113 | ₩40,186 | +1.98% | 3.5만 |
|---|
| 2025.10.13 | ₩40,809 | ₩41,622 | ₩40,582 | ₩41,423 | +1.51% | 4.1만 |
|---|
| 2025.10.10 | ₩43,654 | ₩43,854 | ₩41,170 | ₩41,399 | -5.16% | 2.5만 |
|---|