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 | ₩27,678 | ₩27,865 | ₩27,531 | ₩27,545 | -0.48% | 1.6만 |
| 2026.10.08 | ₩27,732 | ₩27,838 | ₩26,904 | ₩27,389 | -1.24% | 4.2만 |
| 2026.10.07 | ₩28,025 | ₩28,132 | ₩27,972 | ₩28,073 | +0.17% | 3.6만 |
| 2026.10.06 | ₩29,093 | ₩29,360 | ₩28,967 | ₩28,973 | -0.41% | 4.3만 |
| 2026.10.05 | ₩29,213 | ₩29,240 | ₩28,806 | ₩29,039 | -0.59% | 4.3만 |
| 2026.10.02 | ₩29,320 | ₩29,546 | ₩28,132 | ₩28,132 | -4.05% | 5.8만 |
| 2026.10.01 | ₩28,399 | ₩28,811 | ₩28,399 | ₩28,652 | +0.89% | 8.6천 |
| 2026.09.30 | ₩28,973 | ₩29,226 | ₩28,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,319 |
| -2.26% |
| 5.1만 |
| 2026.09.29 | ₩28,732 | ₩28,826 | ₩28,159 | ₩28,319 | -1.44% | 6.3만 |
|---|
| 2026.09.28 | ₩28,452 | ₩28,626 | ₩28,105 | ₩28,265 | -0.66% | 6.1만 |
|---|
| 2026.09.25 | ₩28,652 | ₩28,746 | ₩28,466 | ₩28,586 | -0.23% | 8.7만 |
|---|
| 2026.09.24 | ₩28,399 | ₩28,786 | ₩28,332 | ₩28,652 | +0.89% | 9.4만 |
|---|
| 2026.09.23 | ₩29,119 | ₩29,133 | ₩28,448 | ₩28,559 | -1.92% | 2.5만 |
|---|
| 2026.09.22 | ₩29,039 | ₩29,400 | ₩29,039 | ₩29,240 | +0.69% | 10.6만 |
|---|
| 2026.09.21 | ₩28,786 | ₩29,277 | ₩28,786 | ₩29,186 | +1.39% | 6.5만 |
|---|
| 2026.09.18 | ₩26,490 | ₩27,638 | ₩26,490 | ₩27,638 | +4.33% | 2.9만 |
|---|
| 2026.09.17 | ₩25,650 | ₩25,950 | ₩25,650 | ₩25,756 | +0.42% | 11.9만 |
|---|
| 2026.09.16 | ₩25,463 | ₩25,730 | ₩25,276 | ₩25,558 | +0.37% | 8.4만 |
|---|
| 2026.09.15 | ₩26,117 | ₩26,117 | ₩25,303 | ₩25,610 | -1.94% | 7만 |
|---|
| 2026.09.14 | ₩26,277 | ₩26,851 | ₩26,277 | ₩26,771 | +1.88% | 5.1만 |
|---|
| 2026.09.11 | ₩26,290 | ₩26,940 | ₩26,117 | ₩26,170 | -0.46% | 7.9만 |
|---|
| 2026.09.10 | ₩26,010 | ₩26,143 | ₩25,917 | ₩26,077 | +0.26% | 9.3만 |
|---|
| 2026.09.09 | ₩27,024 | ₩27,024 | ₩26,504 | ₩26,557 | -1.73% | 9.7만 |
|---|
| 2026.09.08 | ₩26,490 | ₩26,704 | ₩26,290 | ₩26,624 | +0.50% | 12.2만 |
|---|
| 2026.09.04 | ₩26,744 | ₩26,817 | ₩26,677 | ₩26,784 | +0.15% | 7.7만 |
|---|
| 2026.09.03 | ₩26,330 | ₩27,518 | ₩26,330 | ₩27,491 | +4.41% | 10.4만 |
|---|
| 2026.09.02 | ₩25,810 | ₩25,997 | ₩25,750 | ₩25,917 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩26,250 | ₩26,450 | ₩25,690 | ₩25,970 | -1.07% | 5.1만 |
|---|
| 2026.08.31 | ₩26,344 | ₩26,664 | ₩26,284 | ₩26,530 | +0.71% | 19.8만 |
|---|
| 2026.08.28 | ₩26,797 | ₩26,837 | ₩26,023 | ₩26,143 | -2.44% | 5만 |
|---|
| 2026.08.27 | ₩26,864 | ₩27,264 | ₩26,739 | ₩26,904 | +0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩26,250 | ₩26,477 | ₩26,244 | ₩26,417 | +0.64% | 2.9만 |
|---|
| 2026.08.25 | ₩26,570 | ₩26,851 | ₩26,398 | ₩26,611 | +0.15% | 4.3만 |
|---|
| 2026.08.24 | ₩26,744 | ₩26,931 | ₩26,424 | ₩26,584 | -0.60% | 6.7만 |
|---|
| 2026.08.21 | ₩25,903 | ₩26,143 | ₩25,663 | ₩25,783 | -0.46% | 13.3만 |
|---|
| 2026.08.20 | ₩24,168 | ₩24,582 | ₩23,901 | ₩24,395 | +0.94% | 6.7만 |
|---|
| 2026.08.19 | ₩21,619 | ₩22,981 | ₩21,533 | ₩22,767 | +5.31% | 7.4만 |
|---|
| 2026.08.18 | ₩21,466 | ₩21,513 | ₩21,393 | ₩21,406 | -0.28% | 6.4만 |
|---|
| 2026.08.17 | ₩21,126 | ₩21,406 | ₩21,118 | ₩21,312 | +0.88% | 4.3만 |
|---|
| 2026.08.14 | ₩20,912 | ₩21,019 | ₩20,819 | ₩20,965 | +0.26% | 1.5만 |
|---|
| 2026.08.13 | ₩21,246 | ₩21,246 | ₩20,967 | ₩21,090 | -0.73% | 6.5천 |
|---|
| 2026.08.12 | ₩21,246 | ₩21,246 | ₩21,079 | ₩21,079 | -0.79% | 1.4만 |
|---|
| 2026.08.11 | ₩21,286 | ₩21,339 | ₩21,055 | ₩21,099 | -0.88% | 5.3만 |
|---|
| 2026.08.10 | ₩21,566 | ₩21,566 | ₩21,200 | ₩21,299 | -1.24% | 5.5만 |
|---|
| 2026.08.07 | ₩21,593 | ₩21,673 | ₩21,399 | ₩21,545 | -0.22% | 1.1만 |
|---|
| 2026.08.06 | ₩21,339 | ₩21,526 | ₩21,312 | ₩21,352 | +0.06% | 2만 |
|---|
| 2026.08.05 | ₩21,232 | ₩21,619 | ₩21,232 | ₩21,579 | +1.63% | 4.9만 |
|---|
| 2026.08.04 | ₩21,210 | ₩21,393 | ₩21,199 | ₩21,381 | +0.81% | 9.4만 |
|---|
| 2026.08.03 | ₩20,912 | ₩21,286 | ₩20,905 | ₩21,278 | +1.75% | 1.5만 |
|---|
| 2026.07.31 | ₩21,259 | ₩21,259 | ₩20,832 | ₩20,952 | -1.44% | 7.1만 |
|---|
| 2026.07.30 | ₩21,646 | ₩21,646 | ₩21,526 | ₩21,593 | -0.25% | 2.2만 |
|---|
| 2026.07.29 | ₩21,393 | ₩21,499 | ₩21,126 | ₩21,126 | -1.25% | 3.1만 |
|---|
| 2026.07.28 | ₩21,099 | ₩21,326 | ₩20,939 | ₩21,272 | +0.82% | 4.2만 |
|---|
| 2026.07.27 | ₩21,713 | ₩21,753 | ₩21,553 | ₩21,753 | +0.18% | 6.2만 |
|---|
| 2026.07.24 | ₩21,352 | ₩21,366 | ₩21,166 | ₩21,352 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩21,646 | ₩21,686 | ₩21,499 | ₩21,539 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩21,820 | ₩22,033 | ₩21,820 | ₩21,937 | +0.54% | 3.6만 |
|---|
| 2026.07.21 | ₩22,060 | ₩22,207 | ₩22,020 | ₩22,060 | 0.00% | 4.4만 |
|---|
| 2026.07.20 | ₩21,393 | ₩21,886 | ₩21,326 | ₩21,646 | +1.19% | 13.5만 |
|---|
| 2026.07.17 | ₩20,899 | ₩21,339 | ₩20,765 | ₩21,299 | +1.92% | 3.2만 |
|---|
| 2026.07.16 | ₩21,433 | ₩21,553 | ₩21,326 | ₩21,352 | -0.37% | 7.4만 |
|---|
| 2026.07.15 | ₩21,820 | ₩21,860 | ₩21,619 | ₩21,646 | -0.80% | 1.9만 |
|---|
| 2026.07.14 | ₩21,352 | ₩21,553 | ₩21,246 | ₩21,539 | +0.87% | 2.8만 |
|---|
| 2026.07.13 | ₩20,765 | ₩20,845 | ₩20,605 | ₩20,664 | -0.49% | 6천 |
|---|
| 2026.07.10 | ₩21,312 | ₩21,423 | ₩21,192 | ₩21,214 | -0.46% | 4천 |
|---|
| 2026.07.09 | ₩20,832 | ₩20,992 | ₩20,805 | ₩20,980 | +0.71% | 8.3천 |
|---|
| 2026.07.08 | ₩20,565 | ₩20,685 | ₩20,458 | ₩20,679 | +0.55% | 8.9천 |
|---|
| 2026.07.07 | ₩21,019 | ₩21,379 | ₩20,952 | ₩21,228 | +1.00% | 3만 |
|---|
| 2026.07.06 | ₩20,525 | ₩21,339 | ₩20,525 | ₩21,246 | +3.51% | 10.4만 |
|---|
| 2026.07.02 | ₩20,585 | ₩20,585 | ₩20,392 | ₩20,432 | -0.75% | 3.2만 |
|---|
| 2026.07.01 | ₩19,457 | ₩20,338 | ₩19,457 | ₩19,938 | +2.47% | 3.5만 |
|---|
| 2026.06.30 | ₩19,377 | ₩19,618 | ₩19,257 | ₩19,497 | +0.62% | 7.7만 |
|---|
| 2026.06.29 | ₩19,804 | ₩20,071 | ₩19,531 | ₩20,029 | +1.13% | 1.2만 |
|---|
| 2026.06.26 | ₩19,377 | ₩19,918 | ₩19,337 | ₩19,724 | +1.79% | 7.3만 |
|---|
| 2026.06.25 | ₩20,125 | ₩20,125 | ₩19,191 | ₩19,484 | -3.18% | 9천 |
|---|
| 2026.06.24 | ₩20,312 | ₩20,378 | ₩19,484 | ₩19,711 | -2.96% | 1.3만 |
|---|
| 2026.06.23 | ₩20,472 | ₩20,659 | ₩20,445 | ₩20,525 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩21,446 | ₩21,646 | ₩21,219 | ₩21,246 | -0.93% | 7.5만 |
|---|
| 2026.06.18 | ₩21,326 | ₩21,326 | ₩20,645 | ₩20,872 | -2.13% | 6.4만 |
|---|
| 2026.06.17 | ₩21,566 | ₩21,886 | ₩21,219 | ₩21,286 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩21,940 | ₩21,966 | ₩21,726 | ₩21,753 | -0.85% | 4.2만 |
|---|
| 2026.06.15 | ₩22,127 | ₩22,373 | ₩22,033 | ₩22,127 | 0.00% | 7.3만 |
|---|
| 2026.06.12 | ₩20,845 | ₩21,112 | ₩20,752 | ₩20,885 | +0.19% | 2.7만 |
|---|
| 2026.06.11 | ₩20,659 | ₩21,046 | ₩20,538 | ₩20,965 | +1.49% | 15.6만 |
|---|
| 2026.06.10 | ₩20,285 | ₩20,632 | ₩20,285 | ₩20,378 | +0.46% | 3만 |
|---|
| 2026.06.09 | ₩20,630 | ₩20,672 | ₩20,125 | ₩20,432 | -0.96% | 6.8만 |
|---|
| 2026.06.08 | ₩20,939 | ₩21,272 | ₩20,892 | ₩20,992 | +0.25% | 16.8만 |
|---|
| 2026.06.05 | ₩20,792 | ₩20,792 | ₩19,444 | ₩19,871 | -4.43% | 27.2만 |
|---|
| 2026.06.04 | ₩21,032 | ₩21,419 | ₩20,992 | ₩21,159 | +0.60% | 4.8만 |
|---|
| 2026.06.03 | ₩22,247 | ₩22,300 | ₩21,673 | ₩21,766 | -2.16% | 7만 |
|---|
| 2026.06.02 | ₩22,981 | ₩22,981 | ₩22,140 | ₩22,420 | -2.44% | 11.6만 |
|---|
| 2026.06.01 | ₩23,781 | ₩23,868 | ₩23,558 | ₩23,781 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩24,115 | ₩24,555 | ₩24,088 | ₩24,355 | +1.00% | 2.5만 |
|---|
| 2026.05.28 | ₩24,168 | ₩24,355 | ₩24,015 | ₩24,296 | +0.53% | 8.9천 |
|---|
| 2026.05.27 | ₩24,822 | ₩24,929 | ₩24,715 | ₩24,822 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩25,423 | ₩25,716 | ₩25,009 | ₩25,103 | -1.26% | 2.1만 |
|---|
| 2026.05.22 | ₩25,556 | ₩25,583 | ₩24,997 | ₩25,049 | -1.98% | 2.2만 |
|---|
| 2026.05.21 | ₩25,516 | ₩25,770 | ₩25,437 | ₩25,735 | +0.86% | 1.1만 |
|---|
| 2026.05.20 | ₩25,516 | ₩25,730 | ₩25,516 | ₩25,663 | +0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩25,329 | ₩25,530 | ₩25,236 | ₩25,436 | +0.42% | 3.1만 |
|---|
| 2026.05.18 | ₩25,690 | ₩25,796 | ₩25,249 | ₩25,530 | -0.62% | 3만 |
|---|
| 2026.05.15 | ₩26,490 | ₩26,517 | ₩26,217 | ₩26,330 | -0.60% | 1.3만 |
|---|
| 2026.05.14 | ₩26,623 | ₩27,358 | ₩26,597 | ₩27,184 | +2.11% | 3.9만 |
|---|
| 2026.05.13 | ₩26,731 | ₩26,731 | ₩26,284 | ₩26,506 | -0.84% | 3.1만 |
|---|
| 2026.05.12 | ₩26,917 | ₩26,944 | ₩26,665 | ₩26,923 | +0.02% | 2.6만 |
|---|
| 2026.05.11 | ₩27,051 | ₩27,411 | ₩26,904 | ₩27,411 | +1.33% | 4.7만 |
|---|
| 2026.05.08 | ₩26,544 | ₩26,777 | ₩26,484 | ₩26,729 | +0.70% | 1.1만 |
|---|
| 2026.05.07 | ₩26,971 | ₩26,971 | ₩26,504 | ₩26,691 | -1.04% | 14.9만 |
|---|
| 2026.05.06 | ₩27,264 | ₩27,264 | ₩27,011 | ₩27,082 | -0.67% | 6만 |
|---|
| 2026.05.05 | ₩27,078 | ₩27,131 | ₩26,944 | ₩27,078 | 0.00% | 6만 |
|---|
| 2026.05.04 | ₩26,357 | ₩26,837 | ₩26,170 | ₩26,633 | +1.05% | 27.8만 |
|---|
| 2026.05.01 | ₩26,157 | ₩26,290 | ₩26,090 | ₩26,147 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩25,423 | ₩25,596 | ₩25,383 | ₩25,596 | +0.68% | 12.8만 |
|---|
| 2026.04.29 | ₩25,663 | ₩25,702 | ₩25,129 | ₩25,183 | -1.87% | 7만 |
|---|
| 2026.04.28 | ₩25,503 | ₩25,583 | ₩25,316 | ₩25,583 | +0.31% | 4.9만 |
|---|
| 2026.04.27 | ₩26,023 | ₩26,183 | ₩25,583 | ₩25,676 | -1.33% | 2.1만 |
|---|
| 2026.04.24 | ₩26,157 | ₩26,183 | ₩25,930 | ₩26,007 | -0.57% | 2.1만 |
|---|
| 2026.04.23 | ₩26,010 | ₩26,237 | ₩25,783 | ₩26,010 | 0.00% | 4.4만 |
|---|
| 2026.04.22 | ₩26,424 | ₩26,596 | ₩26,397 | ₩26,424 | 0.00% | 6.1만 |
|---|
| 2026.04.21 | ₩25,596 | ₩25,623 | ₩25,249 | ₩25,249 | -1.36% | 8.3천 |
|---|
| 2026.04.20 | ₩25,369 | ₩25,783 | ₩25,176 | ₩25,690 | +1.26% | 5.7만 |
|---|
| 2026.04.17 | ₩25,970 | ₩26,410 | ₩25,850 | ₩26,208 | +0.91% | 6.5만 |
|---|
| 2026.04.16 | ₩25,356 | ₩25,556 | ₩24,816 | ₩25,556 | +0.79% | 2.9만 |
|---|
| 2026.04.15 | ₩25,116 | ₩25,436 | ₩24,876 | ₩25,383 | +1.06% | 4.3만 |
|---|
| 2026.04.14 | ₩25,263 | ₩25,690 | ₩24,902 | ₩24,996 | -1.06% | 3.2만 |
|---|
| 2026.04.13 | ₩23,968 | ₩24,756 | ₩23,915 | ₩24,756 | +3.29% | 5.2만 |
|---|
| 2026.04.10 | ₩24,342 | ₩24,715 | ₩24,247 | ₩24,675 | +1.37% | 5.2만 |
|---|
| 2026.04.09 | ₩23,982 | ₩24,422 | ₩23,788 | ₩24,288 | +1.28% | 4.1만 |
|---|
| 2026.04.08 | ₩24,502 | ₩24,502 | ₩23,875 | ₩24,075 | -1.74% | 6.8만 |
|---|
| 2026.04.07 | ₩23,087 | ₩23,341 | ₩22,874 | ₩23,301 | +0.92% | 4만 |
|---|
| 2026.04.06 | ₩23,461 | ₩23,728 | ₩23,394 | ₩23,514 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩22,393 | ₩22,754 | ₩22,207 | ₩22,687 | +1.31% | 8.7만 |
|---|
| 2026.04.01 | ₩23,274 | ₩23,434 | ₩23,075 | ₩23,166 | -0.46% | 2.2만 |
|---|
| 2026.03.31 | ₩22,647 | ₩23,207 | ₩22,567 | ₩22,994 | +1.53% | 4.6만 |
|---|
| 2026.03.30 | ₩22,941 | ₩23,014 | ₩22,407 | ₩22,540 | -1.75% | 5.8만 |
|---|
| 2026.03.27 | ₩22,820 | ₩22,820 | ₩22,220 | ₩22,367 | -1.99% | 13.6만 |
|---|
| 2026.03.26 | ₩23,501 | ₩23,661 | ₩23,087 | ₩23,167 | -1.42% | 11.3만 |
|---|
| 2026.03.25 | ₩24,218 | ₩24,315 | ₩23,901 | ₩23,901 | -1.31% | 4.4만 |
|---|
| 2026.03.24 | ₩23,968 | ₩24,035 | ₩23,425 | ₩23,514 | -1.89% | 12.7만 |
|---|
| 2026.03.23 | ₩24,022 | ₩24,315 | ₩23,833 | ₩24,008 | -0.06% | 4.6만 |
|---|
| 2026.03.20 | ₩23,855 | ₩23,939 | ₩23,683 | ₩23,869 | +0.06% | 1.5만 |
|---|
| 2026.03.19 | ₩23,581 | ₩24,088 | ₩23,514 | ₩23,968 | +1.64% | 11.1만 |
|---|
| 2026.03.18 | ₩24,689 | ₩24,689 | ₩24,115 | ₩24,208 | -1.95% | 4.4만 |
|---|
| 2026.03.17 | ₩25,196 | ₩25,490 | ₩25,196 | ₩25,409 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩25,236 | ₩25,436 | ₩24,916 | ₩25,329 | +0.37% | 4.7만 |
|---|
| 2026.03.13 | ₩24,702 | ₩24,889 | ₩23,955 | ₩23,955 | -3.03% | 3.9만 |
|---|
| 2026.03.12 | ₩23,648 | ₩23,808 | ₩23,605 | ₩23,803 | +0.65% | 7.5천 |
|---|
| 2026.03.11 | ₩23,848 | ₩23,948 | ₩23,528 | ₩23,855 | +0.03% | 9.8천 |
|---|
| 2026.03.10 | ₩23,888 | ₩24,168 | ₩23,494 | ₩23,613 | -1.15% | 1.2만 |
|---|
| 2026.03.09 | ₩23,194 | ₩23,541 | ₩23,101 | ₩23,362 | +0.72% | 6.7만 |
|---|
| 2026.03.06 | ₩23,314 | ₩23,328 | ₩22,887 | ₩23,007 | -1.32% | 8.2천 |
|---|
| 2026.03.05 | ₩24,515 | ₩24,569 | ₩23,955 | ₩24,088 | -1.74% | 9.6천 |
|---|
| 2026.03.04 | ₩24,449 | ₩25,009 | ₩24,182 | ₩24,761 | +1.28% | 1.9만 |
|---|
| 2026.03.03 | ₩22,647 | ₩23,101 | ₩22,393 | ₩23,010 | +1.60% | 7.4천 |
|---|
| 2026.03.02 | ₩22,180 | ₩23,728 | ₩22,180 | ₩23,461 | +5.78% | 2만 |
|---|
| 2026.02.27 | ₩22,447 | ₩22,660 | ₩22,127 | ₩22,237 | -0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩23,261 | ₩23,261 | ₩22,674 | ₩22,951 | -1.33% | 1.4만 |
|---|
| 2026.02.25 | ₩22,554 | ₩23,635 | ₩22,554 | ₩23,604 | +4.66% | 9.9천 |
|---|
| 2026.02.24 | ₩21,339 | ₩21,840 | ₩21,246 | ₩21,826 | +2.28% | 4.5만 |
|---|
| 2026.02.23 | ₩22,353 | ₩22,353 | ₩21,673 | ₩21,804 | -2.46% | 1.1만 |
|---|
| 2026.02.20 | ₩22,740 | ₩23,007 | ₩22,674 | ₩22,939 | +0.87% | 5.6천 |
|---|
| 2026.02.19 | ₩22,407 | ₩22,767 | ₩22,300 | ₩22,740 | +1.49% | 2.3만 |
|---|
| 2026.02.18 | ₩22,807 | ₩23,027 | ₩22,473 | ₩22,504 | -1.33% | 8.4천 |
|---|
| 2026.02.17 | ₩23,114 | ₩23,181 | ₩22,687 | ₩23,062 | -0.23% | 1.6만 |
|---|
| 2026.02.13 | ₩22,634 | ₩23,661 | ₩22,634 | ₩23,328 | +3.07% | 1.4만 |
|---|
| 2026.02.12 | ₩22,951 | ₩22,999 | ₩22,073 | ₩22,125 | -3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩22,834 | ₩22,847 | ₩22,260 | ₩22,783 | -0.22% | 1.6만 |
|---|
| 2026.02.10 | ₩23,301 | ₩23,568 | ₩23,074 | ₩23,223 | -0.33% | 1.9만 |
|---|
| 2026.02.09 | ₩22,941 | ₩24,142 | ₩22,767 | ₩23,959 | +4.44% | 5.3만 |
|---|
| 2026.02.06 | ₩22,754 | ₩24,035 | ₩22,754 | ₩23,635 | +3.87% | 1.4만 |
|---|
| 2026.02.05 | ₩23,594 | ₩23,848 | ₩21,192 | ₩21,363 | -9.46% | 9.3만 |
|---|
| 2026.02.04 | ₩25,356 | ₩25,490 | ₩24,395 | ₩24,857 | -1.97% | 3.5만 |
|---|
| 2026.02.03 | ₩26,691 | ₩30,134 | ₩24,729 | ₩25,962 | -2.73% | 7.7만 |
|---|
| 2026.02.02 | ₩26,731 | ₩27,064 | ₩26,450 | ₩26,538 | -0.72% | 3.4만 |
|---|
| 2026.01.30 | ₩28,692 | ₩29,093 | ₩28,412 | ₩28,987 | +1.03% | 5.9만 |
|---|
| 2026.01.29 | ₩30,387 | ₩30,387 | ₩28,877 | ₩29,127 | -4.15% | 1만 |
|---|
| 2026.01.28 | ₩31,241 | ₩31,355 | ₩30,868 | ₩30,950 | -0.93% | 7.9천 |
|---|
| 2026.01.27 | ₩30,494 | ₩31,108 | ₩30,254 | ₩31,048 | +1.82% | 4.8천 |
|---|
| 2026.01.26 | ₩30,294 | ₩30,694 | ₩30,254 | ₩30,354 | +0.20% | 8.8천 |
|---|
| 2026.01.23 | ₩31,028 | ₩31,478 | ₩30,667 | ₩31,008 | -0.06% | 1.6만 |
|---|
| 2026.01.22 | ₩30,988 | ₩31,120 | ₩30,654 | ₩30,956 | -0.10% | 6.2천 |
|---|
| 2026.01.21 | ₩31,175 | ₩31,466 | ₩30,487 | ₩31,371 | +0.63% | 9.2천 |
|---|
| 2026.01.20 | ₩31,602 | ₩31,615 | ₩30,814 | ₩31,061 | -1.71% | 1.8만 |
|---|
| 2026.01.16 | ₩33,377 | ₩33,377 | ₩32,986 | ₩33,343 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩34,031 | ₩34,057 | ₩33,297 | ₩33,297 | -2.16% | 1만 |
|---|
| 2026.01.14 | ₩33,470 | ₩34,291 | ₩33,403 | ₩34,152 | +2.04% | 1.4만 |
|---|
| 2026.01.13 | ₩32,429 | ₩33,070 | ₩32,288 | ₩32,994 | +1.74% | 6.4천 |
|---|
| 2026.01.12 | ₩31,655 | ₩32,222 | ₩31,642 | ₩32,019 | +1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩31,775 | ₩32,141 | ₩31,603 | ₩31,603 | -0.54% | 4.1천 |
|---|
| 2026.01.08 | ₩31,428 | ₩32,095 | ₩31,428 | ₩31,862 | +1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩32,349 | ₩32,489 | ₩31,922 | ₩31,989 | -1.11% | 6.7천 |
|---|
| 2026.01.06 | ₩33,470 | ₩33,470 | ₩32,309 | ₩32,656 | -2.43% | 6.2천 |
|---|
| 2026.01.05 | ₩32,349 | ₩33,363 | ₩32,282 | ₩33,130 | +2.41% | 1.7만 |
|---|
| 2026.01.02 | ₩30,694 | ₩31,562 | ₩30,694 | ₩31,361 | +2.17% | 3.2만 |
|---|
| 2025.12.31 | ₩30,868 | ₩30,868 | ₩30,200 | ₩30,337 | -1.72% | 1.5만 |
|---|
| 2025.12.30 | ₩30,507 | ₩30,960 | ₩30,401 | ₩30,441 | -0.22% | 3.2만 |
|---|
| 2025.12.29 | ₩30,374 | ₩30,561 | ₩30,135 | ₩30,160 | -0.70% | 5.5만 |
|---|
| 2025.12.26 | ₩30,828 | ₩30,908 | ₩29,978 | ₩30,341 | -1.58% | 2.1만 |
|---|
| 2025.12.24 | ₩30,243 | ₩30,387 | ₩29,947 | ₩30,287 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩30,321 | ₩30,601 | ₩30,147 | ₩30,505 | +0.61% | 8.7천 |
|---|
| 2025.12.22 | ₩31,228 | ₩31,361 | ₩30,627 | ₩30,701 | -1.69% | 1.3만 |
|---|
| 2025.12.19 | ₩30,601 | ₩30,965 | ₩30,294 | ₩30,653 | +0.17% | 3.7만 |
|---|
| 2025.12.18 | ₩30,801 | ₩30,854 | ₩29,236 | ₩29,236 | -5.08% | 1만 |
|---|
| 2025.12.17 | ₩30,641 | ₩31,321 | ₩29,573 | ₩29,776 | -2.82% | 5.9만 |
|---|
| 2025.12.16 | ₩30,387 | ₩30,607 | ₩30,321 | ₩30,513 | +0.41% | 7.5천 |
|---|
| 2025.12.15 | ₩31,295 | ₩31,442 | ₩29,867 | ₩29,966 | -4.25% | 7.6천 |
|---|
| 2025.12.12 | ₩32,362 | ₩32,469 | ₩31,295 | ₩31,535 | -2.56% | 2.7만 |
|---|
| 2025.12.11 | ₩31,482 | ₩32,224 | ₩31,215 | ₩32,224 | +2.36% | 3.4만 |
|---|
| 2025.12.10 | ₩32,589 | ₩33,230 | ₩32,282 | ₩32,652 | +0.19% | 5.8만 |
|---|
| 2025.12.09 | ₩31,602 | ₩33,363 | ₩31,602 | ₩32,868 | +4.01% | 3.2만 |
|---|
| 2025.12.08 | ₩32,376 | ₩32,376 | ₩31,428 | ₩31,879 | -1.53% | 2만 |
|---|
| 2025.12.05 | ₩31,775 | ₩32,202 | ₩30,861 | ₩31,268 | -1.60% | 3만 |
|---|
| 2025.12.04 | ₩32,763 | ₩32,803 | ₩31,955 | ₩32,402 | -1.10% | 2.8만 |
|---|
| 2025.12.03 | ₩32,429 | ₩32,723 | ₩32,042 | ₩32,533 | +0.32% | 6.5만 |
|---|
| 2025.12.02 | ₩30,841 | ₩32,189 | ₩30,788 | ₩31,790 | +3.08% | 6.6만 |
|---|
| 2025.12.01 | ₩30,134 | ₩30,160 | ₩29,179 | ₩29,735 | -1.32% | 5만 |
|---|
| 2025.11.28 | ₩35,272 | ₩36,740 | ₩31,802 | ₩32,149 | -8.85% | 7.9만 |
|---|
| 2025.11.26 | ₩31,081 | ₩31,975 | ₩30,567 | ₩31,831 | +2.41% | 8.5만 |
|---|
| 2025.11.25 | ₩30,841 | ₩31,056 | ₩30,351 | ₩30,845 | +0.01% | 2.7만 |
|---|
| 2025.11.24 | ₩30,080 | ₩31,507 | ₩30,067 | ₩31,463 | +4.60% | 19.4만 |
|---|
| 2025.11.21 | ₩29,066 | ₩29,868 | ₩28,799 | ₩29,480 | +1.42% | 4.1만 |
|---|
| 2025.11.20 | ₩32,015 | ₩32,015 | ₩30,094 | ₩30,232 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩31,775 | ₩32,309 | ₩30,828 | ₩31,215 | -1.76% | 6.3만 |
|---|
| 2025.11.18 | ₩31,975 | ₩32,926 | ₩31,838 | ₩32,536 | +1.75% | 3.8만 |
|---|
| 2025.11.17 | ₩32,896 | ₩33,377 | ₩31,869 | ₩32,071 | -2.51% | 4.4만 |
|---|
| 2025.11.14 | ₩33,323 | ₩34,124 | ₩32,962 | ₩32,962 | -1.09% | 1.1만 |
|---|
| 2025.11.13 | ₩35,912 | ₩36,032 | ₩34,131 | ₩34,193 | -4.79% | 3만 |
|---|
| 2025.11.12 | ₩36,793 | ₩36,881 | ₩35,498 | ₩35,564 | -3.34% | 3.3만 |
|---|
| 2025.11.11 | ₩36,686 | ₩36,686 | ₩35,926 | ₩36,060 | -1.71% | 1.2만 |
|---|
| 2025.11.10 | ₩37,367 | ₩37,428 | ₩36,766 | ₩37,339 | -0.07% | 4만 |
|---|
| 2025.11.07 | ₩34,871 | ₩36,513 | ₩34,631 | ₩36,434 | +4.48% | 1.7만 |
|---|
| 2025.11.06 | ₩36,032 | ₩36,032 | ₩34,929 | ₩35,138 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩35,872 | ₩36,726 | ₩35,512 | ₩36,579 | +1.97% | 5만 |
|---|
| 2025.11.04 | ₩36,072 | ₩36,780 | ₩34,634 | ₩35,245 | -2.29% | 3.7만 |
|---|
| 2025.11.03 | ₩38,515 | ₩38,515 | ₩36,926 | ₩37,140 | -3.57% | 3.1만 |
|---|
| 2025.10.31 | ₩38,741 | ₩39,262 | ₩38,493 | ₩38,915 | +0.45% | 3.8만 |
|---|
| 2025.10.30 | ₩38,394 | ₩38,808 | ₩37,514 | ₩37,566 | -2.16% | 3만 |
|---|
| 2025.10.29 | ₩40,490 | ₩40,490 | ₩38,888 | ₩39,274 | -3.00% | 1.9만 |
|---|
| 2025.10.28 | ₩41,050 | ₩41,184 | ₩40,289 | ₩40,331 | -1.75% | 5만 |
|---|
| 2025.10.27 | ₩40,903 | ₩41,254 | ₩40,636 | ₩41,005 | +0.25% | 8.2만 |
|---|
| 2025.10.24 | ₩39,409 | ₩39,435 | ₩38,915 | ₩39,250 | -0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩38,728 | ₩39,422 | ₩38,501 | ₩38,959 | +0.60% | 1.1만 |
|---|
| 2025.10.22 | ₩39,155 | ₩39,155 | ₩38,074 | ₩38,090 | -2.72% | 2.5만 |
|---|
| 2025.10.21 | ₩38,608 | ₩40,587 | ₩38,434 | ₩39,788 | +3.06% | 3.1만 |
|---|
| 2025.10.20 | ₩39,636 | ₩39,729 | ₩39,075 | ₩39,429 | -0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩37,434 | ₩38,454 | ₩37,047 | ₩37,946 | +1.37% | 6.1만 |
|---|
| 2025.10.16 | ₩39,609 | ₩39,676 | ₩38,261 | ₩38,361 | -3.15% | 3.5만 |
|---|
| 2025.10.15 | ₩39,769 | ₩40,059 | ₩39,342 | ₩39,469 | -0.76% | 1.1만 |
|---|
| 2025.10.14 | ₩39,382 | ₩40,596 | ₩39,088 | ₩40,160 | +1.98% | 3.5만 |
|---|
| 2025.10.13 | ₩40,783 | ₩41,596 | ₩40,556 | ₩41,397 | +1.51% | 4.1만 |
|---|
| 2025.10.10 | ₩43,626 | ₩43,826 | ₩41,144 | ₩41,373 | -5.16% | 2.5만 |
|---|