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 | ₩27,685 | ₩27,872 | ₩27,539 | ₩27,552 | -0.48% | 1.6만 |
| 2026.10.08 | ₩27,739 | ₩27,846 | ₩26,911 | ₩27,396 | -1.24% | 4.2만 |
| 2026.10.07 | ₩28,032 | ₩28,139 | ₩27,979 | ₩28,081 | +0.17% | 3.6만 |
| 2026.10.06 | ₩29,100 | ₩29,367 | ₩28,975 | ₩28,980 | -0.41% | 4.3만 |
| 2026.10.05 | ₩29,221 | ₩29,247 | ₩28,813 | ₩29,047 | -0.59% | 4.3만 |
| 2026.10.02 | ₩29,327 | ₩29,554 | ₩28,139 | ₩28,139 | -4.05% | 5.8만 |
| 2026.10.01 | ₩28,406 | ₩28,819 | ₩28,406 | ₩28,660 | +0.89% | 8.6천 |
| 2026.09.30 | ₩28,980 | ₩29,234 | ₩28,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,326 |
| -2.26% |
| 5.1만 |
| 2026.09.29 | ₩28,740 | ₩28,833 | ₩28,166 | ₩28,326 | -1.44% | 6.3만 |
|---|
| 2026.09.28 | ₩28,460 | ₩28,633 | ₩28,113 | ₩28,273 | -0.66% | 6.1만 |
|---|
| 2026.09.25 | ₩28,660 | ₩28,753 | ₩28,473 | ₩28,593 | -0.23% | 8.7만 |
|---|
| 2026.09.24 | ₩28,406 | ₩28,793 | ₩28,340 | ₩28,660 | +0.89% | 9.4만 |
|---|
| 2026.09.23 | ₩29,127 | ₩29,140 | ₩28,456 | ₩28,566 | -1.92% | 2.5만 |
|---|
| 2026.09.22 | ₩29,047 | ₩29,407 | ₩29,047 | ₩29,247 | +0.69% | 10.6만 |
|---|
| 2026.09.21 | ₩28,793 | ₩29,285 | ₩28,793 | ₩29,194 | +1.39% | 6.5만 |
|---|
| 2026.09.18 | ₩26,497 | ₩27,645 | ₩26,497 | ₩27,645 | +4.33% | 2.9만 |
|---|
| 2026.09.17 | ₩25,656 | ₩25,957 | ₩25,656 | ₩25,763 | +0.42% | 11.9만 |
|---|
| 2026.09.16 | ₩25,470 | ₩25,736 | ₩25,283 | ₩25,564 | +0.37% | 8.4만 |
|---|
| 2026.09.15 | ₩26,124 | ₩26,124 | ₩25,309 | ₩25,616 | -1.94% | 7만 |
|---|
| 2026.09.14 | ₩26,284 | ₩26,858 | ₩26,284 | ₩26,778 | +1.88% | 5.1만 |
|---|
| 2026.09.11 | ₩26,297 | ₩26,947 | ₩26,124 | ₩26,177 | -0.46% | 7.9만 |
|---|
| 2026.09.10 | ₩26,017 | ₩26,150 | ₩25,923 | ₩26,084 | +0.26% | 9.3만 |
|---|
| 2026.09.09 | ₩27,031 | ₩27,031 | ₩26,511 | ₩26,564 | -1.73% | 9.7만 |
|---|
| 2026.09.08 | ₩26,497 | ₩26,711 | ₩26,297 | ₩26,631 | +0.50% | 12.2만 |
|---|
| 2026.09.04 | ₩26,751 | ₩26,824 | ₩26,684 | ₩26,791 | +0.15% | 7.7만 |
|---|
| 2026.09.03 | ₩26,337 | ₩27,525 | ₩26,337 | ₩27,499 | +4.41% | 10.4만 |
|---|
| 2026.09.02 | ₩25,817 | ₩26,003 | ₩25,757 | ₩25,923 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩26,257 | ₩26,457 | ₩25,696 | ₩25,977 | -1.07% | 5.1만 |
|---|
| 2026.08.31 | ₩26,351 | ₩26,671 | ₩26,290 | ₩26,537 | +0.71% | 19.8만 |
|---|
| 2026.08.28 | ₩26,804 | ₩26,844 | ₩26,030 | ₩26,150 | -2.44% | 5만 |
|---|
| 2026.08.27 | ₩26,871 | ₩27,272 | ₩26,746 | ₩26,911 | +0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩26,257 | ₩26,484 | ₩26,250 | ₩26,424 | +0.64% | 2.9만 |
|---|
| 2026.08.25 | ₩26,577 | ₩26,858 | ₩26,405 | ₩26,618 | +0.15% | 4.3만 |
|---|
| 2026.08.24 | ₩26,751 | ₩26,938 | ₩26,431 | ₩26,591 | -0.60% | 6.7만 |
|---|
| 2026.08.21 | ₩25,910 | ₩26,150 | ₩25,670 | ₩25,790 | -0.46% | 13.3만 |
|---|
| 2026.08.20 | ₩24,175 | ₩24,588 | ₩23,908 | ₩24,402 | +0.94% | 6.7만 |
|---|
| 2026.08.19 | ₩21,625 | ₩22,987 | ₩21,538 | ₩22,773 | +5.31% | 7.4만 |
|---|
| 2026.08.18 | ₩21,472 | ₩21,518 | ₩21,398 | ₩21,411 | -0.28% | 6.4만 |
|---|
| 2026.08.17 | ₩21,131 | ₩21,411 | ₩21,123 | ₩21,318 | +0.88% | 4.3만 |
|---|
| 2026.08.14 | ₩20,918 | ₩21,024 | ₩20,824 | ₩20,971 | +0.26% | 1.5만 |
|---|
| 2026.08.13 | ₩21,251 | ₩21,251 | ₩20,972 | ₩21,095 | -0.73% | 6.5천 |
|---|
| 2026.08.12 | ₩21,251 | ₩21,251 | ₩21,084 | ₩21,084 | -0.79% | 1.4만 |
|---|
| 2026.08.11 | ₩21,291 | ₩21,345 | ₩21,060 | ₩21,104 | -0.88% | 5.3만 |
|---|
| 2026.08.10 | ₩21,572 | ₩21,572 | ₩21,206 | ₩21,305 | -1.24% | 5.5만 |
|---|
| 2026.08.07 | ₩21,598 | ₩21,678 | ₩21,405 | ₩21,550 | -0.22% | 1.1만 |
|---|
| 2026.08.06 | ₩21,345 | ₩21,532 | ₩21,318 | ₩21,358 | +0.06% | 2만 |
|---|
| 2026.08.05 | ₩21,238 | ₩21,625 | ₩21,238 | ₩21,585 | +1.63% | 4.9만 |
|---|
| 2026.08.04 | ₩21,215 | ₩21,398 | ₩21,205 | ₩21,386 | +0.81% | 9.4만 |
|---|
| 2026.08.03 | ₩20,918 | ₩21,291 | ₩20,911 | ₩21,283 | +1.75% | 1.5만 |
|---|
| 2026.07.31 | ₩21,265 | ₩21,265 | ₩20,837 | ₩20,958 | -1.44% | 7.1만 |
|---|
| 2026.07.30 | ₩21,652 | ₩21,652 | ₩21,532 | ₩21,598 | -0.25% | 2.2만 |
|---|
| 2026.07.29 | ₩21,398 | ₩21,505 | ₩21,131 | ₩21,131 | -1.25% | 3.1만 |
|---|
| 2026.07.28 | ₩21,104 | ₩21,331 | ₩20,944 | ₩21,278 | +0.82% | 4.2만 |
|---|
| 2026.07.27 | ₩21,718 | ₩21,759 | ₩21,558 | ₩21,759 | +0.18% | 6.2만 |
|---|
| 2026.07.24 | ₩21,358 | ₩21,371 | ₩21,171 | ₩21,358 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩21,652 | ₩21,692 | ₩21,505 | ₩21,545 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩21,825 | ₩22,039 | ₩21,825 | ₩21,943 | +0.54% | 3.6만 |
|---|
| 2026.07.21 | ₩22,066 | ₩22,212 | ₩22,026 | ₩22,066 | 0.00% | 4.4만 |
|---|
| 2026.07.20 | ₩21,398 | ₩21,892 | ₩21,331 | ₩21,652 | +1.19% | 13.5만 |
|---|
| 2026.07.17 | ₩20,904 | ₩21,345 | ₩20,771 | ₩21,305 | +1.92% | 3.2만 |
|---|
| 2026.07.16 | ₩21,438 | ₩21,558 | ₩21,331 | ₩21,358 | -0.37% | 7.4만 |
|---|
| 2026.07.15 | ₩21,825 | ₩21,865 | ₩21,625 | ₩21,652 | -0.80% | 1.9만 |
|---|
| 2026.07.14 | ₩21,358 | ₩21,558 | ₩21,251 | ₩21,545 | +0.87% | 2.8만 |
|---|
| 2026.07.13 | ₩20,771 | ₩20,851 | ₩20,611 | ₩20,669 | -0.49% | 6천 |
|---|
| 2026.07.10 | ₩21,318 | ₩21,429 | ₩21,198 | ₩21,219 | -0.46% | 4천 |
|---|
| 2026.07.09 | ₩20,837 | ₩20,998 | ₩20,811 | ₩20,986 | +0.71% | 8.3천 |
|---|
| 2026.07.08 | ₩20,571 | ₩20,691 | ₩20,464 | ₩20,684 | +0.55% | 8.9천 |
|---|
| 2026.07.07 | ₩21,024 | ₩21,385 | ₩20,958 | ₩21,234 | +1.00% | 3만 |
|---|
| 2026.07.06 | ₩20,530 | ₩21,345 | ₩20,530 | ₩21,251 | +3.51% | 10.4만 |
|---|
| 2026.07.02 | ₩20,591 | ₩20,591 | ₩20,397 | ₩20,437 | -0.75% | 3.2만 |
|---|
| 2026.07.01 | ₩19,463 | ₩20,344 | ₩19,463 | ₩19,943 | +2.47% | 3.5만 |
|---|
| 2026.06.30 | ₩19,382 | ₩19,623 | ₩19,262 | ₩19,503 | +0.62% | 7.7만 |
|---|
| 2026.06.29 | ₩19,810 | ₩20,077 | ₩19,536 | ₩20,034 | +1.13% | 1.2만 |
|---|
| 2026.06.26 | ₩19,382 | ₩19,923 | ₩19,342 | ₩19,730 | +1.79% | 7.3만 |
|---|
| 2026.06.25 | ₩20,130 | ₩20,130 | ₩19,196 | ₩19,489 | -3.18% | 9천 |
|---|
| 2026.06.24 | ₩20,317 | ₩20,384 | ₩19,489 | ₩19,716 | -2.96% | 1.3만 |
|---|
| 2026.06.23 | ₩20,477 | ₩20,664 | ₩20,450 | ₩20,530 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩21,452 | ₩21,652 | ₩21,225 | ₩21,251 | -0.93% | 7.5만 |
|---|
| 2026.06.18 | ₩21,331 | ₩21,331 | ₩20,651 | ₩20,878 | -2.13% | 6.4만 |
|---|
| 2026.06.17 | ₩21,572 | ₩21,892 | ₩21,225 | ₩21,291 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩21,945 | ₩21,972 | ₩21,732 | ₩21,759 | -0.85% | 4.2만 |
|---|
| 2026.06.15 | ₩22,132 | ₩22,379 | ₩22,039 | ₩22,132 | 0.00% | 7.3만 |
|---|
| 2026.06.12 | ₩20,851 | ₩21,118 | ₩20,757 | ₩20,891 | +0.19% | 2.7만 |
|---|
| 2026.06.11 | ₩20,664 | ₩21,051 | ₩20,544 | ₩20,971 | +1.49% | 15.6만 |
|---|
| 2026.06.10 | ₩20,290 | ₩20,637 | ₩20,290 | ₩20,384 | +0.46% | 3만 |
|---|
| 2026.06.09 | ₩20,636 | ₩20,677 | ₩20,130 | ₩20,437 | -0.96% | 6.8만 |
|---|
| 2026.06.08 | ₩20,944 | ₩21,278 | ₩20,898 | ₩20,998 | +0.25% | 16.8만 |
|---|
| 2026.06.05 | ₩20,797 | ₩20,797 | ₩19,449 | ₩19,876 | -4.43% | 27.2만 |
|---|
| 2026.06.04 | ₩21,038 | ₩21,425 | ₩20,998 | ₩21,165 | +0.60% | 4.8만 |
|---|
| 2026.06.03 | ₩22,252 | ₩22,306 | ₩21,678 | ₩21,772 | -2.16% | 7만 |
|---|
| 2026.06.02 | ₩22,987 | ₩22,987 | ₩22,146 | ₩22,426 | -2.44% | 11.6만 |
|---|
| 2026.06.01 | ₩23,788 | ₩23,874 | ₩23,565 | ₩23,788 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩24,121 | ₩24,562 | ₩24,095 | ₩24,362 | +1.00% | 2.5만 |
|---|
| 2026.05.28 | ₩24,175 | ₩24,362 | ₩24,021 | ₩24,303 | +0.53% | 8.9천 |
|---|
| 2026.05.27 | ₩24,829 | ₩24,936 | ₩24,722 | ₩24,829 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩25,429 | ₩25,723 | ₩25,016 | ₩25,109 | -1.26% | 2.1만 |
|---|
| 2026.05.22 | ₩25,563 | ₩25,590 | ₩25,004 | ₩25,056 | -1.98% | 2.2만 |
|---|
| 2026.05.21 | ₩25,523 | ₩25,777 | ₩25,444 | ₩25,742 | +0.86% | 1.1만 |
|---|
| 2026.05.20 | ₩25,523 | ₩25,736 | ₩25,523 | ₩25,670 | +0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩25,336 | ₩25,536 | ₩25,243 | ₩25,443 | +0.42% | 3.1만 |
|---|
| 2026.05.18 | ₩25,696 | ₩25,803 | ₩25,256 | ₩25,536 | -0.62% | 3만 |
|---|
| 2026.05.15 | ₩26,497 | ₩26,524 | ₩26,224 | ₩26,337 | -0.60% | 1.3만 |
|---|
| 2026.05.14 | ₩26,630 | ₩27,365 | ₩26,604 | ₩27,192 | +2.11% | 3.9만 |
|---|
| 2026.05.13 | ₩26,738 | ₩26,738 | ₩26,290 | ₩26,513 | -0.84% | 3.1만 |
|---|
| 2026.05.12 | ₩26,925 | ₩26,951 | ₩26,672 | ₩26,930 | +0.02% | 2.6만 |
|---|
| 2026.05.11 | ₩27,058 | ₩27,418 | ₩26,911 | ₩27,418 | +1.33% | 4.7만 |
|---|
| 2026.05.08 | ₩26,551 | ₩26,784 | ₩26,491 | ₩26,736 | +0.70% | 1.1만 |
|---|
| 2026.05.07 | ₩26,978 | ₩26,978 | ₩26,511 | ₩26,698 | -1.04% | 14.9만 |
|---|
| 2026.05.06 | ₩27,272 | ₩27,272 | ₩27,018 | ₩27,089 | -0.67% | 6만 |
|---|
| 2026.05.05 | ₩27,085 | ₩27,138 | ₩26,951 | ₩27,085 | 0.00% | 6만 |
|---|
| 2026.05.04 | ₩26,364 | ₩26,844 | ₩26,177 | ₩26,640 | +1.05% | 27.8만 |
|---|
| 2026.05.01 | ₩26,164 | ₩26,297 | ₩26,097 | ₩26,154 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩25,429 | ₩25,603 | ₩25,389 | ₩25,603 | +0.68% | 12.8만 |
|---|
| 2026.04.29 | ₩25,670 | ₩25,708 | ₩25,136 | ₩25,189 | -1.87% | 7만 |
|---|
| 2026.04.28 | ₩25,510 | ₩25,590 | ₩25,323 | ₩25,590 | +0.31% | 4.9만 |
|---|
| 2026.04.27 | ₩26,030 | ₩26,190 | ₩25,590 | ₩25,683 | -1.33% | 2.1만 |
|---|
| 2026.04.24 | ₩26,164 | ₩26,190 | ₩25,937 | ₩26,014 | -0.57% | 2.1만 |
|---|
| 2026.04.23 | ₩26,017 | ₩26,244 | ₩25,790 | ₩26,017 | 0.00% | 4.4만 |
|---|
| 2026.04.22 | ₩26,431 | ₩26,603 | ₩26,404 | ₩26,431 | 0.00% | 6.1만 |
|---|
| 2026.04.21 | ₩25,603 | ₩25,630 | ₩25,256 | ₩25,256 | -1.36% | 8.3천 |
|---|
| 2026.04.20 | ₩25,376 | ₩25,790 | ₩25,183 | ₩25,696 | +1.26% | 5.7만 |
|---|
| 2026.04.17 | ₩25,977 | ₩26,417 | ₩25,857 | ₩26,214 | +0.91% | 6.5만 |
|---|
| 2026.04.16 | ₩25,363 | ₩25,563 | ₩24,822 | ₩25,563 | +0.79% | 2.9만 |
|---|
| 2026.04.15 | ₩25,122 | ₩25,443 | ₩24,882 | ₩25,389 | +1.06% | 4.3만 |
|---|
| 2026.04.14 | ₩25,269 | ₩25,696 | ₩24,909 | ₩25,002 | -1.06% | 3.2만 |
|---|
| 2026.04.13 | ₩23,974 | ₩24,762 | ₩23,921 | ₩24,762 | +3.29% | 5.2만 |
|---|
| 2026.04.10 | ₩24,348 | ₩24,722 | ₩24,253 | ₩24,682 | +1.37% | 5.2만 |
|---|
| 2026.04.09 | ₩23,988 | ₩24,428 | ₩23,794 | ₩24,295 | +1.28% | 4.1만 |
|---|
| 2026.04.08 | ₩24,508 | ₩24,508 | ₩23,881 | ₩24,081 | -1.74% | 6.8만 |
|---|
| 2026.04.07 | ₩23,093 | ₩23,347 | ₩22,880 | ₩23,307 | +0.92% | 4만 |
|---|
| 2026.04.06 | ₩23,467 | ₩23,734 | ₩23,400 | ₩23,521 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩22,399 | ₩22,760 | ₩22,212 | ₩22,693 | +1.31% | 8.7만 |
|---|
| 2026.04.01 | ₩23,280 | ₩23,440 | ₩23,081 | ₩23,172 | -0.46% | 2.2만 |
|---|
| 2026.03.31 | ₩22,653 | ₩23,214 | ₩22,573 | ₩23,000 | +1.53% | 4.6만 |
|---|
| 2026.03.30 | ₩22,947 | ₩23,020 | ₩22,413 | ₩22,546 | -1.75% | 5.8만 |
|---|
| 2026.03.27 | ₩22,826 | ₩22,826 | ₩22,226 | ₩22,373 | -1.99% | 13.6만 |
|---|
| 2026.03.26 | ₩23,507 | ₩23,667 | ₩23,093 | ₩23,174 | -1.42% | 11.3만 |
|---|
| 2026.03.25 | ₩24,224 | ₩24,322 | ₩23,908 | ₩23,908 | -1.31% | 4.4만 |
|---|
| 2026.03.24 | ₩23,974 | ₩24,041 | ₩23,431 | ₩23,521 | -1.89% | 12.7만 |
|---|
| 2026.03.23 | ₩24,028 | ₩24,322 | ₩23,840 | ₩24,014 | -0.06% | 4.6만 |
|---|
| 2026.03.20 | ₩23,861 | ₩23,945 | ₩23,689 | ₩23,876 | +0.06% | 1.5만 |
|---|
| 2026.03.19 | ₩23,587 | ₩24,095 | ₩23,521 | ₩23,974 | +1.64% | 11.1만 |
|---|
| 2026.03.18 | ₩24,695 | ₩24,695 | ₩24,121 | ₩24,215 | -1.95% | 4.4만 |
|---|
| 2026.03.17 | ₩25,203 | ₩25,496 | ₩25,203 | ₩25,416 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩25,243 | ₩25,443 | ₩24,922 | ₩25,336 | +0.37% | 4.7만 |
|---|
| 2026.03.13 | ₩24,709 | ₩24,896 | ₩23,961 | ₩23,961 | -3.03% | 3.9만 |
|---|
| 2026.03.12 | ₩23,654 | ₩23,814 | ₩23,611 | ₩23,809 | +0.65% | 7.5천 |
|---|
| 2026.03.11 | ₩23,854 | ₩23,954 | ₩23,534 | ₩23,861 | +0.03% | 9.8천 |
|---|
| 2026.03.10 | ₩23,894 | ₩24,175 | ₩23,501 | ₩23,619 | -1.15% | 1.2만 |
|---|
| 2026.03.09 | ₩23,200 | ₩23,547 | ₩23,107 | ₩23,368 | +0.72% | 6.7만 |
|---|
| 2026.03.06 | ₩23,320 | ₩23,334 | ₩22,893 | ₩23,013 | -1.32% | 8.2천 |
|---|
| 2026.03.05 | ₩24,522 | ₩24,575 | ₩23,961 | ₩24,095 | -1.74% | 9.6천 |
|---|
| 2026.03.04 | ₩24,455 | ₩25,016 | ₩24,188 | ₩24,767 | +1.28% | 1.9만 |
|---|
| 2026.03.03 | ₩22,653 | ₩23,107 | ₩22,399 | ₩23,016 | +1.60% | 7.4천 |
|---|
| 2026.03.02 | ₩22,186 | ₩23,734 | ₩22,186 | ₩23,467 | +5.78% | 2만 |
|---|
| 2026.02.27 | ₩22,453 | ₩22,666 | ₩22,132 | ₩22,243 | -0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩23,267 | ₩23,267 | ₩22,680 | ₩22,957 | -1.33% | 1.4만 |
|---|
| 2026.02.25 | ₩22,559 | ₩23,641 | ₩22,559 | ₩23,610 | +4.66% | 9.9천 |
|---|
| 2026.02.24 | ₩21,345 | ₩21,845 | ₩21,251 | ₩21,832 | +2.28% | 4.5만 |
|---|
| 2026.02.23 | ₩22,359 | ₩22,359 | ₩21,678 | ₩21,809 | -2.46% | 1.1만 |
|---|
| 2026.02.20 | ₩22,746 | ₩23,013 | ₩22,680 | ₩22,945 | +0.87% | 5.6천 |
|---|
| 2026.02.19 | ₩22,413 | ₩22,773 | ₩22,306 | ₩22,746 | +1.49% | 2.3만 |
|---|
| 2026.02.18 | ₩22,813 | ₩23,033 | ₩22,479 | ₩22,510 | -1.33% | 8.4천 |
|---|
| 2026.02.17 | ₩23,120 | ₩23,187 | ₩22,693 | ₩23,068 | -0.23% | 1.6만 |
|---|
| 2026.02.13 | ₩22,640 | ₩23,667 | ₩22,640 | ₩23,334 | +3.07% | 1.4만 |
|---|
| 2026.02.12 | ₩22,957 | ₩23,005 | ₩22,079 | ₩22,131 | -3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩22,840 | ₩22,853 | ₩22,266 | ₩22,789 | -0.22% | 1.6만 |
|---|
| 2026.02.10 | ₩23,307 | ₩23,574 | ₩23,080 | ₩23,230 | -0.33% | 1.9만 |
|---|
| 2026.02.09 | ₩22,947 | ₩24,148 | ₩22,773 | ₩23,965 | +4.44% | 5.3만 |
|---|
| 2026.02.06 | ₩22,760 | ₩24,041 | ₩22,760 | ₩23,641 | +3.87% | 1.4만 |
|---|
| 2026.02.05 | ₩23,601 | ₩23,854 | ₩21,198 | ₩21,369 | -9.46% | 9.3만 |
|---|
| 2026.02.04 | ₩25,363 | ₩25,496 | ₩24,402 | ₩24,863 | -1.97% | 3.5만 |
|---|
| 2026.02.03 | ₩26,698 | ₩30,142 | ₩24,735 | ₩25,969 | -2.73% | 7.7만 |
|---|
| 2026.02.02 | ₩26,738 | ₩27,071 | ₩26,457 | ₩26,545 | -0.72% | 3.4만 |
|---|
| 2026.01.30 | ₩28,700 | ₩29,100 | ₩28,420 | ₩28,995 | +1.03% | 5.9만 |
|---|
| 2026.01.29 | ₩30,395 | ₩30,395 | ₩28,884 | ₩29,135 | -4.15% | 1만 |
|---|
| 2026.01.28 | ₩31,250 | ₩31,363 | ₩30,876 | ₩30,959 | -0.93% | 7.9천 |
|---|
| 2026.01.27 | ₩30,502 | ₩31,116 | ₩30,262 | ₩31,056 | +1.82% | 4.8천 |
|---|
| 2026.01.26 | ₩30,302 | ₩30,702 | ₩30,262 | ₩30,362 | +0.20% | 8.8천 |
|---|
| 2026.01.23 | ₩31,036 | ₩31,486 | ₩30,676 | ₩31,016 | -0.06% | 1.6만 |
|---|
| 2026.01.22 | ₩30,996 | ₩31,128 | ₩30,662 | ₩30,964 | -0.10% | 6.2천 |
|---|
| 2026.01.21 | ₩31,183 | ₩31,474 | ₩30,495 | ₩31,379 | +0.63% | 9.2천 |
|---|
| 2026.01.20 | ₩31,610 | ₩31,623 | ₩30,822 | ₩31,069 | -1.71% | 1.8만 |
|---|
| 2026.01.16 | ₩33,385 | ₩33,385 | ₩32,994 | ₩33,352 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩34,039 | ₩34,066 | ₩33,305 | ₩33,305 | -2.16% | 1만 |
|---|
| 2026.01.14 | ₩33,479 | ₩34,300 | ₩33,412 | ₩34,161 | +2.04% | 1.4만 |
|---|
| 2026.01.13 | ₩32,438 | ₩33,078 | ₩32,296 | ₩33,002 | +1.74% | 6.4천 |
|---|
| 2026.01.12 | ₩31,663 | ₩32,231 | ₩31,650 | ₩32,028 | +1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩31,783 | ₩32,149 | ₩31,611 | ₩31,611 | -0.54% | 4.1천 |
|---|
| 2026.01.08 | ₩31,436 | ₩32,104 | ₩31,436 | ₩31,870 | +1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩32,357 | ₩32,498 | ₩31,930 | ₩31,997 | -1.11% | 6.7천 |
|---|
| 2026.01.06 | ₩33,479 | ₩33,479 | ₩32,317 | ₩32,665 | -2.43% | 6.2천 |
|---|
| 2026.01.05 | ₩32,357 | ₩33,372 | ₩32,291 | ₩33,138 | +2.41% | 1.7만 |
|---|
| 2026.01.02 | ₩30,702 | ₩31,570 | ₩30,702 | ₩31,370 | +2.17% | 3.2만 |
|---|
| 2025.12.31 | ₩30,876 | ₩30,876 | ₩30,208 | ₩30,344 | -1.72% | 1.5만 |
|---|
| 2025.12.30 | ₩30,515 | ₩30,968 | ₩30,409 | ₩30,449 | -0.22% | 3.2만 |
|---|
| 2025.12.29 | ₩30,382 | ₩30,569 | ₩30,143 | ₩30,168 | -0.70% | 5.5만 |
|---|
| 2025.12.26 | ₩30,836 | ₩30,916 | ₩29,985 | ₩30,348 | -1.58% | 2.1만 |
|---|
| 2025.12.24 | ₩30,251 | ₩30,395 | ₩29,955 | ₩30,295 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩30,328 | ₩30,609 | ₩30,155 | ₩30,513 | +0.61% | 8.7천 |
|---|
| 2025.12.22 | ₩31,236 | ₩31,370 | ₩30,635 | ₩30,709 | -1.69% | 1.3만 |
|---|
| 2025.12.19 | ₩30,609 | ₩30,973 | ₩30,302 | ₩30,661 | +0.17% | 3.7만 |
|---|
| 2025.12.18 | ₩30,809 | ₩30,862 | ₩29,243 | ₩29,243 | -5.08% | 1만 |
|---|
| 2025.12.17 | ₩30,649 | ₩31,330 | ₩29,581 | ₩29,784 | -2.82% | 5.9만 |
|---|
| 2025.12.16 | ₩30,395 | ₩30,615 | ₩30,328 | ₩30,521 | +0.41% | 7.5천 |
|---|
| 2025.12.15 | ₩31,303 | ₩31,450 | ₩29,875 | ₩29,973 | -4.25% | 7.6천 |
|---|
| 2025.12.12 | ₩32,371 | ₩32,478 | ₩31,303 | ₩31,543 | -2.56% | 2.7만 |
|---|
| 2025.12.11 | ₩31,490 | ₩32,232 | ₩31,223 | ₩32,232 | +2.36% | 3.4만 |
|---|
| 2025.12.10 | ₩32,598 | ₩33,239 | ₩32,291 | ₩32,661 | +0.19% | 5.8만 |
|---|
| 2025.12.09 | ₩31,610 | ₩33,372 | ₩31,610 | ₩32,877 | +4.01% | 3.2만 |
|---|
| 2025.12.08 | ₩32,384 | ₩32,384 | ₩31,436 | ₩31,888 | -1.53% | 2만 |
|---|
| 2025.12.05 | ₩31,783 | ₩32,211 | ₩30,869 | ₩31,276 | -1.60% | 3만 |
|---|
| 2025.12.04 | ₩32,771 | ₩32,811 | ₩31,964 | ₩32,411 | -1.10% | 2.8만 |
|---|
| 2025.12.03 | ₩32,438 | ₩32,731 | ₩32,050 | ₩32,542 | +0.32% | 6.5만 |
|---|
| 2025.12.02 | ₩30,849 | ₩32,197 | ₩30,796 | ₩31,798 | +3.08% | 6.6만 |
|---|
| 2025.12.01 | ₩30,142 | ₩30,168 | ₩29,187 | ₩29,742 | -1.32% | 5만 |
|---|
| 2025.11.28 | ₩35,281 | ₩36,749 | ₩31,810 | ₩32,157 | -8.85% | 7.9만 |
|---|
| 2025.11.26 | ₩31,089 | ₩31,984 | ₩30,575 | ₩31,840 | +2.41% | 8.5만 |
|---|
| 2025.11.25 | ₩30,849 | ₩31,064 | ₩30,359 | ₩30,853 | +0.01% | 2.7만 |
|---|
| 2025.11.24 | ₩30,088 | ₩31,515 | ₩30,075 | ₩31,471 | +4.60% | 19.4만 |
|---|
| 2025.11.21 | ₩29,074 | ₩29,876 | ₩28,807 | ₩29,487 | +1.42% | 4.1만 |
|---|
| 2025.11.20 | ₩32,024 | ₩32,024 | ₩30,102 | ₩30,240 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩31,783 | ₩32,317 | ₩30,836 | ₩31,223 | -1.76% | 6.3만 |
|---|
| 2025.11.18 | ₩31,984 | ₩32,934 | ₩31,846 | ₩32,544 | +1.75% | 3.8만 |
|---|
| 2025.11.17 | ₩32,905 | ₩33,385 | ₩31,877 | ₩32,080 | -2.51% | 4.4만 |
|---|
| 2025.11.14 | ₩33,332 | ₩34,133 | ₩32,970 | ₩32,970 | -1.09% | 1.1만 |
|---|
| 2025.11.13 | ₩35,922 | ₩36,042 | ₩34,140 | ₩34,202 | -4.79% | 3만 |
|---|
| 2025.11.12 | ₩36,803 | ₩36,891 | ₩35,508 | ₩35,573 | -3.34% | 3.3만 |
|---|
| 2025.11.11 | ₩36,696 | ₩36,696 | ₩35,935 | ₩36,070 | -1.71% | 1.2만 |
|---|
| 2025.11.10 | ₩37,377 | ₩37,438 | ₩36,776 | ₩37,349 | -0.07% | 4만 |
|---|
| 2025.11.07 | ₩34,880 | ₩36,522 | ₩34,640 | ₩36,444 | +4.48% | 1.7만 |
|---|
| 2025.11.06 | ₩36,042 | ₩36,042 | ₩34,938 | ₩35,147 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩35,882 | ₩36,736 | ₩35,521 | ₩36,589 | +1.97% | 5만 |
|---|
| 2025.11.04 | ₩36,082 | ₩36,789 | ₩34,643 | ₩35,254 | -2.29% | 3.7만 |
|---|
| 2025.11.03 | ₩38,525 | ₩38,525 | ₩36,936 | ₩37,150 | -3.57% | 3.1만 |
|---|
| 2025.10.31 | ₩38,752 | ₩39,272 | ₩38,503 | ₩38,925 | +0.45% | 3.8만 |
|---|
| 2025.10.30 | ₩38,404 | ₩38,818 | ₩37,523 | ₩37,576 | -2.16% | 3만 |
|---|
| 2025.10.29 | ₩40,500 | ₩40,500 | ₩38,898 | ₩39,284 | -3.00% | 1.9만 |
|---|
| 2025.10.28 | ₩41,061 | ₩41,194 | ₩40,300 | ₩40,341 | -1.75% | 5만 |
|---|
| 2025.10.27 | ₩40,914 | ₩41,265 | ₩40,647 | ₩41,016 | +0.25% | 8.2만 |
|---|
| 2025.10.24 | ₩39,419 | ₩39,446 | ₩38,925 | ₩39,260 | -0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩38,738 | ₩39,432 | ₩38,511 | ₩38,969 | +0.60% | 1.1만 |
|---|
| 2025.10.22 | ₩39,165 | ₩39,165 | ₩38,084 | ₩38,100 | -2.72% | 2.5만 |
|---|
| 2025.10.21 | ₩38,618 | ₩40,598 | ₩38,445 | ₩39,798 | +3.06% | 3.1만 |
|---|
| 2025.10.20 | ₩39,646 | ₩39,739 | ₩39,085 | ₩39,439 | -0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩37,443 | ₩38,465 | ₩37,056 | ₩37,956 | +1.37% | 6.1만 |
|---|
| 2025.10.16 | ₩39,619 | ₩39,686 | ₩38,271 | ₩38,371 | -3.15% | 3.5만 |
|---|
| 2025.10.15 | ₩39,779 | ₩40,069 | ₩39,352 | ₩39,479 | -0.76% | 1.1만 |
|---|
| 2025.10.14 | ₩39,392 | ₩40,607 | ₩39,099 | ₩40,171 | +1.98% | 3.5만 |
|---|
| 2025.10.13 | ₩40,794 | ₩41,607 | ₩40,567 | ₩41,408 | +1.51% | 4.1만 |
|---|
| 2025.10.10 | ₩43,637 | ₩43,837 | ₩41,154 | ₩41,384 | -5.16% | 2.5만 |
|---|