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 | ₩27,864 | ₩27,531 | ₩27,544 | -0.48% | 1.6만 |
| 2026.10.08 | ₩27,731 | ₩27,838 | ₩26,904 | ₩27,388 | -1.24% | 4.2만 |
| 2026.10.07 | ₩28,025 | ₩28,131 | ₩27,971 | ₩28,073 | +0.17% | 3.6만 |
| 2026.10.06 | ₩29,092 | ₩29,359 | ₩28,967 | ₩28,972 | -0.41% | 4.3만 |
| 2026.10.05 | ₩29,212 | ₩29,239 | ₩28,805 | ₩29,039 | -0.59% | 4.3만 |
| 2026.10.02 | ₩29,319 | ₩29,546 | ₩28,131 | ₩28,131 | -4.05% | 5.8만 |
| 2026.10.01 | ₩28,398 | ₩28,811 | ₩28,398 | ₩28,652 | +0.89% | 8.6천 |
| 2026.09.30 | ₩28,972 | ₩29,226 | ₩28,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,318 |
| -2.26% |
| 5.1만 |
| 2026.09.29 | ₩28,732 | ₩28,825 | ₩28,158 | ₩28,318 | -1.44% | 6.3만 |
|---|
| 2026.09.28 | ₩28,452 | ₩28,625 | ₩28,105 | ₩28,265 | -0.66% | 6.1만 |
|---|
| 2026.09.25 | ₩28,652 | ₩28,745 | ₩28,465 | ₩28,585 | -0.23% | 8.7만 |
|---|
| 2026.09.24 | ₩28,398 | ₩28,785 | ₩28,331 | ₩28,652 | +0.89% | 9.4만 |
|---|
| 2026.09.23 | ₩29,119 | ₩29,132 | ₩28,448 | ₩28,558 | -1.92% | 2.5만 |
|---|
| 2026.09.22 | ₩29,039 | ₩29,399 | ₩29,039 | ₩29,239 | +0.69% | 10.6만 |
|---|
| 2026.09.21 | ₩28,785 | ₩29,276 | ₩28,785 | ₩29,186 | +1.39% | 6.5만 |
|---|
| 2026.09.18 | ₩26,490 | ₩27,637 | ₩26,490 | ₩27,637 | +4.33% | 2.9만 |
|---|
| 2026.09.17 | ₩25,649 | ₩25,949 | ₩25,649 | ₩25,756 | +0.42% | 11.9만 |
|---|
| 2026.09.16 | ₩25,462 | ₩25,729 | ₩25,275 | ₩25,557 | +0.37% | 8.4만 |
|---|
| 2026.09.15 | ₩26,116 | ₩26,116 | ₩25,302 | ₩25,609 | -1.94% | 7만 |
|---|
| 2026.09.14 | ₩26,276 | ₩26,850 | ₩26,276 | ₩26,770 | +1.88% | 5.1만 |
|---|
| 2026.09.11 | ₩26,290 | ₩26,940 | ₩26,116 | ₩26,170 | -0.46% | 7.9만 |
|---|
| 2026.09.10 | ₩26,009 | ₩26,143 | ₩25,916 | ₩26,076 | +0.26% | 9.3만 |
|---|
| 2026.09.09 | ₩27,024 | ₩27,024 | ₩26,503 | ₩26,557 | -1.73% | 9.7만 |
|---|
| 2026.09.08 | ₩26,490 | ₩26,703 | ₩26,290 | ₩26,623 | +0.50% | 12.2만 |
|---|
| 2026.09.04 | ₩26,743 | ₩26,817 | ₩26,677 | ₩26,783 | +0.15% | 7.7만 |
|---|
| 2026.09.03 | ₩26,330 | ₩27,517 | ₩26,330 | ₩27,491 | +4.41% | 10.4만 |
|---|
| 2026.09.02 | ₩25,809 | ₩25,996 | ₩25,749 | ₩25,916 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩26,250 | ₩26,450 | ₩25,689 | ₩25,969 | -1.07% | 5.1만 |
|---|
| 2026.08.31 | ₩26,343 | ₩26,663 | ₩26,283 | ₩26,530 | +0.71% | 19.8만 |
|---|
| 2026.08.28 | ₩26,797 | ₩26,837 | ₩26,023 | ₩26,143 | -2.44% | 5만 |
|---|
| 2026.08.27 | ₩26,863 | ₩27,264 | ₩26,738 | ₩26,904 | +0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩26,250 | ₩26,476 | ₩26,243 | ₩26,416 | +0.64% | 2.9만 |
|---|
| 2026.08.25 | ₩26,570 | ₩26,850 | ₩26,398 | ₩26,610 | +0.15% | 4.3만 |
|---|
| 2026.08.24 | ₩26,743 | ₩26,930 | ₩26,423 | ₩26,583 | -0.60% | 6.7만 |
|---|
| 2026.08.21 | ₩25,903 | ₩26,143 | ₩25,662 | ₩25,783 | -0.46% | 13.3만 |
|---|
| 2026.08.20 | ₩24,168 | ₩24,581 | ₩23,901 | ₩24,395 | +0.94% | 6.7만 |
|---|
| 2026.08.19 | ₩21,619 | ₩22,980 | ₩21,532 | ₩22,767 | +5.31% | 7.4만 |
|---|
| 2026.08.18 | ₩21,465 | ₩21,512 | ₩21,392 | ₩21,405 | -0.28% | 6.4만 |
|---|
| 2026.08.17 | ₩21,125 | ₩21,405 | ₩21,117 | ₩21,312 | +0.88% | 4.3만 |
|---|
| 2026.08.14 | ₩20,912 | ₩21,018 | ₩20,818 | ₩20,965 | +0.26% | 1.5만 |
|---|
| 2026.08.13 | ₩21,245 | ₩21,245 | ₩20,966 | ₩21,089 | -0.73% | 6.5천 |
|---|
| 2026.08.12 | ₩21,245 | ₩21,245 | ₩21,078 | ₩21,078 | -0.79% | 1.4만 |
|---|
| 2026.08.11 | ₩21,285 | ₩21,339 | ₩21,054 | ₩21,098 | -0.88% | 5.3만 |
|---|
| 2026.08.10 | ₩21,566 | ₩21,566 | ₩21,200 | ₩21,299 | -1.24% | 5.5만 |
|---|
| 2026.08.07 | ₩21,592 | ₩21,672 | ₩21,399 | ₩21,544 | -0.22% | 1.1만 |
|---|
| 2026.08.06 | ₩21,339 | ₩21,525 | ₩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 | ₩21,209 | ₩21,392 | ₩21,199 | ₩21,380 | +0.81% | 9.4만 |
|---|
| 2026.08.03 | ₩20,912 | ₩21,285 | ₩20,905 | ₩21,277 | +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 | ₩21,525 | ₩21,592 | -0.25% | 2.2만 |
|---|
| 2026.07.29 | ₩21,392 | ₩21,499 | ₩21,125 | ₩21,125 | -1.25% | 3.1만 |
|---|
| 2026.07.28 | ₩21,098 | ₩21,325 | ₩20,938 | ₩21,272 | +0.82% | 4.2만 |
|---|
| 2026.07.27 | ₩21,712 | ₩21,752 | ₩21,552 | ₩21,752 | +0.18% | 6.2만 |
|---|
| 2026.07.24 | ₩21,352 | ₩21,365 | ₩21,165 | ₩21,352 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩21,646 | ₩21,686 | ₩21,499 | ₩21,539 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩21,819 | ₩22,033 | ₩21,819 | ₩21,937 | +0.54% | 3.6만 |
|---|
| 2026.07.21 | ₩22,059 | ₩22,206 | ₩22,019 | ₩22,059 | 0.00% | 4.4만 |
|---|
| 2026.07.20 | ₩21,392 | ₩21,886 | ₩21,325 | ₩21,646 | +1.19% | 13.5만 |
|---|
| 2026.07.17 | ₩20,898 | ₩21,339 | ₩20,765 | ₩21,299 | +1.92% | 3.2만 |
|---|
| 2026.07.16 | ₩21,432 | ₩21,552 | ₩21,325 | ₩21,352 | -0.37% | 7.4만 |
|---|
| 2026.07.15 | ₩21,819 | ₩21,859 | ₩21,619 | ₩21,646 | -0.80% | 1.9만 |
|---|
| 2026.07.14 | ₩21,352 | ₩21,552 | ₩21,245 | ₩21,539 | +0.87% | 2.8만 |
|---|
| 2026.07.13 | ₩20,765 | ₩20,845 | ₩20,605 | ₩20,663 | -0.49% | 6천 |
|---|
| 2026.07.10 | ₩21,312 | ₩21,423 | ₩21,192 | ₩21,213 | -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 | ₩20,678 | +0.55% | 8.9천 |
|---|
| 2026.07.07 | ₩21,018 | ₩21,379 | ₩20,952 | ₩21,228 | +1.00% | 3만 |
|---|
| 2026.07.06 | ₩20,525 | ₩21,339 | ₩20,525 | ₩21,245 | +3.51% | 10.4만 |
|---|
| 2026.07.02 | ₩20,585 | ₩20,585 | ₩20,391 | ₩20,431 | -0.75% | 3.2만 |
|---|
| 2026.07.01 | ₩19,457 | ₩20,338 | ₩19,457 | ₩19,937 | +2.47% | 3.5만 |
|---|
| 2026.06.30 | ₩19,377 | ₩19,617 | ₩19,257 | ₩19,497 | +0.62% | 7.7만 |
|---|
| 2026.06.29 | ₩19,804 | ₩20,071 | ₩19,530 | ₩20,028 | +1.13% | 1.2만 |
|---|
| 2026.06.26 | ₩19,377 | ₩19,917 | ₩19,337 | ₩19,724 | +1.79% | 7.3만 |
|---|
| 2026.06.25 | ₩20,124 | ₩20,124 | ₩19,190 | ₩19,484 | -3.18% | 9천 |
|---|
| 2026.06.24 | ₩20,311 | ₩20,378 | ₩19,484 | ₩19,711 | -2.96% | 1.3만 |
|---|
| 2026.06.23 | ₩20,471 | ₩20,658 | ₩20,445 | ₩20,525 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩21,445 | ₩21,646 | ₩21,219 | ₩21,245 | -0.93% | 7.5만 |
|---|
| 2026.06.18 | ₩21,325 | ₩21,325 | ₩20,645 | ₩20,872 | -2.13% | 6.4만 |
|---|
| 2026.06.17 | ₩21,566 | ₩21,886 | ₩21,219 | ₩21,285 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩21,939 | ₩21,966 | ₩21,726 | ₩21,752 | -0.85% | 4.2만 |
|---|
| 2026.06.15 | ₩22,126 | ₩22,373 | ₩22,033 | ₩22,126 | 0.00% | 7.3만 |
|---|
| 2026.06.12 | ₩20,845 | ₩21,112 | ₩20,751 | ₩20,885 | +0.19% | 2.7만 |
|---|
| 2026.06.11 | ₩20,658 | ₩21,045 | ₩20,538 | ₩20,965 | +1.49% | 15.6만 |
|---|
| 2026.06.10 | ₩20,284 | ₩20,631 | ₩20,284 | ₩20,378 | +0.46% | 3만 |
|---|
| 2026.06.09 | ₩20,630 | ₩20,671 | ₩20,124 | ₩20,431 | -0.96% | 6.8만 |
|---|
| 2026.06.08 | ₩20,938 | ₩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 | ₩21,158 | +0.60% | 4.8만 |
|---|
| 2026.06.03 | ₩22,246 | ₩22,299 | ₩21,672 | ₩21,766 | -2.16% | 7만 |
|---|
| 2026.06.02 | ₩22,980 | ₩22,980 | ₩22,139 | ₩22,420 | -2.44% | 11.6만 |
|---|
| 2026.06.01 | ₩23,781 | ₩23,868 | ₩23,558 | ₩23,781 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩24,114 | ₩24,555 | ₩24,088 | ₩24,355 | +1.00% | 2.5만 |
|---|
| 2026.05.28 | ₩24,168 | ₩24,355 | ₩24,014 | ₩24,296 | +0.53% | 8.9천 |
|---|
| 2026.05.27 | ₩24,822 | ₩24,928 | ₩24,715 | ₩24,822 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩25,422 | ₩25,716 | ₩25,009 | ₩25,102 | -1.26% | 2.1만 |
|---|
| 2026.05.22 | ₩25,556 | ₩25,582 | ₩24,997 | ₩25,049 | -1.98% | 2.2만 |
|---|
| 2026.05.21 | ₩25,516 | ₩25,769 | ₩25,437 | ₩25,734 | +0.86% | 1.1만 |
|---|
| 2026.05.20 | ₩25,516 | ₩25,729 | ₩25,516 | ₩25,662 | +0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩25,329 | ₩25,529 | ₩25,235 | ₩25,436 | +0.42% | 3.1만 |
|---|
| 2026.05.18 | ₩25,689 | ₩25,796 | ₩25,249 | ₩25,529 | -0.62% | 3만 |
|---|
| 2026.05.15 | ₩26,490 | ₩26,517 | ₩26,216 | ₩26,330 | -0.60% | 1.3만 |
|---|
| 2026.05.14 | ₩26,622 | ₩27,357 | ₩26,597 | ₩27,184 | +2.11% | 3.9만 |
|---|
| 2026.05.13 | ₩26,730 | ₩26,730 | ₩26,283 | ₩26,506 | -0.84% | 3.1만 |
|---|
| 2026.05.12 | ₩26,917 | ₩26,944 | ₩26,665 | ₩26,922 | +0.02% | 2.6만 |
|---|
| 2026.05.11 | ₩27,050 | ₩27,411 | ₩26,904 | ₩27,411 | +1.33% | 4.7만 |
|---|
| 2026.05.08 | ₩26,543 | ₩26,777 | ₩26,483 | ₩26,729 | +0.70% | 1.1만 |
|---|
| 2026.05.07 | ₩26,970 | ₩26,970 | ₩26,503 | ₩26,690 | -1.04% | 14.9만 |
|---|
| 2026.05.06 | ₩27,264 | ₩27,264 | ₩27,010 | ₩27,081 | -0.67% | 6만 |
|---|
| 2026.05.05 | ₩27,077 | ₩27,130 | ₩26,944 | ₩27,077 | 0.00% | 6만 |
|---|
| 2026.05.04 | ₩26,356 | ₩26,837 | ₩26,170 | ₩26,633 | +1.05% | 27.8만 |
|---|
| 2026.05.01 | ₩26,156 | ₩26,290 | ₩26,089 | ₩26,147 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩25,422 | ₩25,596 | ₩25,382 | ₩25,596 | +0.68% | 12.8만 |
|---|
| 2026.04.29 | ₩25,662 | ₩25,701 | ₩25,129 | ₩25,182 | -1.87% | 7만 |
|---|
| 2026.04.28 | ₩25,502 | ₩25,582 | ₩25,315 | ₩25,582 | +0.31% | 4.9만 |
|---|
| 2026.04.27 | ₩26,023 | ₩26,183 | ₩25,582 | ₩25,676 | -1.33% | 2.1만 |
|---|
| 2026.04.24 | ₩26,156 | ₩26,183 | ₩25,929 | ₩26,007 | -0.57% | 2.1만 |
|---|
| 2026.04.23 | ₩26,009 | ₩26,236 | ₩25,783 | ₩26,009 | 0.00% | 4.4만 |
|---|
| 2026.04.22 | ₩26,423 | ₩26,595 | ₩26,396 | ₩26,423 | 0.00% | 6.1만 |
|---|
| 2026.04.21 | ₩25,596 | ₩25,622 | ₩25,249 | ₩25,249 | -1.36% | 8.3천 |
|---|
| 2026.04.20 | ₩25,369 | ₩25,783 | ₩25,175 | ₩25,689 | +1.26% | 5.7만 |
|---|
| 2026.04.17 | ₩25,969 | ₩26,410 | ₩25,849 | ₩26,207 | +0.91% | 6.5만 |
|---|
| 2026.04.16 | ₩25,356 | ₩25,556 | ₩24,815 | ₩25,556 | +0.79% | 2.9만 |
|---|
| 2026.04.15 | ₩25,115 | ₩25,436 | ₩24,875 | ₩25,382 | +1.06% | 4.3만 |
|---|
| 2026.04.14 | ₩25,262 | ₩25,689 | ₩24,902 | ₩24,995 | -1.06% | 3.2만 |
|---|
| 2026.04.13 | ₩23,968 | ₩24,755 | ₩23,914 | ₩24,755 | +3.29% | 5.2만 |
|---|
| 2026.04.10 | ₩24,341 | ₩24,715 | ₩24,247 | ₩24,675 | +1.37% | 5.2만 |
|---|
| 2026.04.09 | ₩23,981 | ₩24,421 | ₩23,787 | ₩24,288 | +1.28% | 4.1만 |
|---|
| 2026.04.08 | ₩24,501 | ₩24,501 | ₩23,874 | ₩24,074 | -1.74% | 6.8만 |
|---|
| 2026.04.07 | ₩23,087 | ₩23,340 | ₩22,873 | ₩23,300 | +0.92% | 4만 |
|---|
| 2026.04.06 | ₩23,461 | ₩23,727 | ₩23,394 | ₩23,514 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩22,393 | ₩22,753 | ₩22,206 | ₩22,687 | +1.31% | 8.7만 |
|---|
| 2026.04.01 | ₩23,274 | ₩23,434 | ₩23,075 | ₩23,166 | -0.46% | 2.2만 |
|---|
| 2026.03.31 | ₩22,646 | ₩23,207 | ₩22,566 | ₩22,993 | +1.53% | 4.6만 |
|---|
| 2026.03.30 | ₩22,940 | ₩23,013 | ₩22,406 | ₩22,540 | -1.75% | 5.8만 |
|---|
| 2026.03.27 | ₩22,820 | ₩22,820 | ₩22,219 | ₩22,366 | -1.99% | 13.6만 |
|---|
| 2026.03.26 | ₩23,501 | ₩23,661 | ₩23,087 | ₩23,167 | -1.42% | 11.3만 |
|---|
| 2026.03.25 | ₩24,217 | ₩24,315 | ₩23,901 | ₩23,901 | -1.31% | 4.4만 |
|---|
| 2026.03.24 | ₩23,968 | ₩24,034 | ₩23,424 | ₩23,514 | -1.89% | 12.7만 |
|---|
| 2026.03.23 | ₩24,021 | ₩24,315 | ₩23,833 | ₩24,008 | -0.06% | 4.6만 |
|---|
| 2026.03.20 | ₩23,854 | ₩23,938 | ₩23,682 | ₩23,869 | +0.06% | 1.5만 |
|---|
| 2026.03.19 | ₩23,581 | ₩24,088 | ₩23,514 | ₩23,968 | +1.64% | 11.1만 |
|---|
| 2026.03.18 | ₩24,688 | ₩24,688 | ₩24,114 | ₩24,208 | -1.95% | 4.4만 |
|---|
| 2026.03.17 | ₩25,195 | ₩25,489 | ₩25,195 | ₩25,409 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩25,235 | ₩25,436 | ₩24,915 | ₩25,329 | +0.37% | 4.7만 |
|---|
| 2026.03.13 | ₩24,702 | ₩24,888 | ₩23,954 | ₩23,954 | -3.03% | 3.9만 |
|---|
| 2026.03.12 | ₩23,647 | ₩23,807 | ₩23,605 | ₩23,802 | +0.65% | 7.5천 |
|---|
| 2026.03.11 | ₩23,848 | ₩23,948 | ₩23,527 | ₩23,854 | +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 | ₩23,100 | ₩23,362 | +0.72% | 6.7만 |
|---|
| 2026.03.06 | ₩23,314 | ₩23,327 | ₩22,887 | ₩23,007 | -1.32% | 8.2천 |
|---|
| 2026.03.05 | ₩24,515 | ₩24,568 | ₩23,954 | ₩24,088 | -1.74% | 9.6천 |
|---|
| 2026.03.04 | ₩24,448 | ₩25,009 | ₩24,181 | ₩24,760 | +1.28% | 1.9만 |
|---|
| 2026.03.03 | ₩22,646 | ₩23,100 | ₩22,393 | ₩23,009 | +1.60% | 7.4천 |
|---|
| 2026.03.02 | ₩22,179 | ₩23,727 | ₩22,179 | ₩23,461 | +5.78% | 2만 |
|---|
| 2026.02.27 | ₩22,446 | ₩22,660 | ₩22,126 | ₩22,237 | -0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩23,260 | ₩23,260 | ₩22,673 | ₩22,951 | -1.33% | 1.4만 |
|---|
| 2026.02.25 | ₩22,553 | ₩23,634 | ₩22,553 | ₩23,603 | +4.66% | 9.9천 |
|---|
| 2026.02.24 | ₩21,339 | ₩21,839 | ₩21,245 | ₩21,826 | +2.28% | 4.5만 |
|---|
| 2026.02.23 | ₩22,353 | ₩22,353 | ₩21,672 | ₩21,803 | -2.46% | 1.1만 |
|---|
| 2026.02.20 | ₩22,740 | ₩23,007 | ₩22,673 | ₩22,939 | +0.87% | 5.6천 |
|---|
| 2026.02.19 | ₩22,406 | ₩22,767 | ₩22,299 | ₩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 | ₩23,180 | ₩22,687 | ₩23,061 | -0.23% | 1.6만 |
|---|
| 2026.02.13 | ₩22,633 | ₩23,661 | ₩22,633 | ₩23,327 | +3.07% | 1.4만 |
|---|
| 2026.02.12 | ₩22,951 | ₩22,999 | ₩22,073 | ₩22,125 | -3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩22,833 | ₩22,847 | ₩22,259 | ₩22,783 | -0.22% | 1.6만 |
|---|
| 2026.02.10 | ₩23,300 | ₩23,567 | ₩23,074 | ₩23,223 | -0.33% | 1.9만 |
|---|
| 2026.02.09 | ₩22,940 | ₩24,141 | ₩22,767 | ₩23,958 | +4.44% | 5.3만 |
|---|
| 2026.02.06 | ₩22,753 | ₩24,034 | ₩22,753 | ₩23,634 | +3.87% | 1.4만 |
|---|
| 2026.02.05 | ₩23,594 | ₩23,848 | ₩21,192 | ₩21,363 | -9.46% | 9.3만 |
|---|
| 2026.02.04 | ₩25,356 | ₩25,489 | ₩24,395 | ₩24,856 | -1.97% | 3.5만 |
|---|
| 2026.02.03 | ₩26,690 | ₩30,133 | ₩24,728 | ₩25,961 | -2.73% | 7.7만 |
|---|
| 2026.02.02 | ₩26,730 | ₩27,064 | ₩26,450 | ₩26,538 | -0.72% | 3.4만 |
|---|
| 2026.01.30 | ₩28,692 | ₩29,092 | ₩28,412 | ₩28,987 | +1.03% | 5.9만 |
|---|
| 2026.01.29 | ₩30,387 | ₩30,387 | ₩28,876 | ₩29,127 | -4.15% | 1만 |
|---|
| 2026.01.28 | ₩31,241 | ₩31,354 | ₩30,867 | ₩30,950 | -0.93% | 7.9천 |
|---|
| 2026.01.27 | ₩30,493 | ₩31,107 | ₩30,253 | ₩31,047 | +1.82% | 4.8천 |
|---|
| 2026.01.26 | ₩30,293 | ₩30,694 | ₩30,253 | ₩30,353 | +0.20% | 8.8천 |
|---|
| 2026.01.23 | ₩31,027 | ₩31,477 | ₩30,667 | ₩31,007 | -0.06% | 1.6만 |
|---|
| 2026.01.22 | ₩30,987 | ₩31,119 | ₩30,653 | ₩30,955 | -0.10% | 6.2천 |
|---|
| 2026.01.21 | ₩31,174 | ₩31,465 | ₩30,487 | ₩31,370 | +0.63% | 9.2천 |
|---|
| 2026.01.20 | ₩31,601 | ₩31,614 | ₩30,814 | ₩31,060 | -1.71% | 1.8만 |
|---|
| 2026.01.16 | ₩33,376 | ₩33,376 | ₩32,985 | ₩33,342 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩34,030 | ₩34,056 | ₩33,296 | ₩33,296 | -2.16% | 1만 |
|---|
| 2026.01.14 | ₩33,469 | ₩34,290 | ₩33,403 | ₩34,151 | +2.04% | 1.4만 |
|---|
| 2026.01.13 | ₩32,428 | ₩33,069 | ₩32,287 | ₩32,993 | +1.74% | 6.4천 |
|---|
| 2026.01.12 | ₩31,654 | ₩32,222 | ₩31,641 | ₩32,019 | +1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩31,774 | ₩32,140 | ₩31,602 | ₩31,602 | -0.54% | 4.1천 |
|---|
| 2026.01.08 | ₩31,427 | ₩32,095 | ₩31,427 | ₩31,861 | +1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩32,348 | ₩32,488 | ₩31,921 | ₩31,988 | -1.11% | 6.7천 |
|---|
| 2026.01.06 | ₩33,469 | ₩33,469 | ₩32,308 | ₩32,655 | -2.43% | 6.2천 |
|---|
| 2026.01.05 | ₩32,348 | ₩33,363 | ₩32,282 | ₩33,129 | +2.41% | 1.7만 |
|---|
| 2026.01.02 | ₩30,694 | ₩31,561 | ₩30,694 | ₩31,361 | +2.17% | 3.2만 |
|---|
| 2025.12.31 | ₩30,867 | ₩30,867 | ₩30,200 | ₩30,336 | -1.72% | 1.5만 |
|---|
| 2025.12.30 | ₩30,507 | ₩30,959 | ₩30,400 | ₩30,440 | -0.22% | 3.2만 |
|---|
| 2025.12.29 | ₩30,373 | ₩30,560 | ₩30,134 | ₩30,160 | -0.70% | 5.5만 |
|---|
| 2025.12.26 | ₩30,827 | ₩30,907 | ₩29,977 | ₩30,340 | -1.58% | 2.1만 |
|---|
| 2025.12.24 | ₩30,242 | ₩30,387 | ₩29,946 | ₩30,286 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩30,320 | ₩30,600 | ₩30,146 | ₩30,504 | +0.61% | 8.7천 |
|---|
| 2025.12.22 | ₩31,227 | ₩31,361 | ₩30,627 | ₩30,700 | -1.69% | 1.3만 |
|---|
| 2025.12.19 | ₩30,600 | ₩30,964 | ₩30,293 | ₩30,652 | +0.17% | 3.7만 |
|---|
| 2025.12.18 | ₩30,800 | ₩30,854 | ₩29,235 | ₩29,235 | -5.08% | 1만 |
|---|
| 2025.12.17 | ₩30,640 | ₩31,321 | ₩29,573 | ₩29,775 | -2.82% | 5.9만 |
|---|
| 2025.12.16 | ₩30,387 | ₩30,607 | ₩30,320 | ₩30,512 | +0.41% | 7.5천 |
|---|
| 2025.12.15 | ₩31,294 | ₩31,441 | ₩29,866 | ₩29,965 | -4.25% | 7.6천 |
|---|
| 2025.12.12 | ₩32,362 | ₩32,468 | ₩31,294 | ₩31,534 | -2.56% | 2.7만 |
|---|
| 2025.12.11 | ₩31,481 | ₩32,223 | ₩31,214 | ₩32,223 | +2.36% | 3.4만 |
|---|
| 2025.12.10 | ₩32,588 | ₩33,229 | ₩32,282 | ₩32,651 | +0.19% | 5.8만 |
|---|
| 2025.12.09 | ₩31,601 | ₩33,363 | ₩31,601 | ₩32,867 | +4.01% | 3.2만 |
|---|
| 2025.12.08 | ₩32,375 | ₩32,375 | ₩31,427 | ₩31,879 | -1.53% | 2만 |
|---|
| 2025.12.05 | ₩31,774 | ₩32,201 | ₩30,860 | ₩31,267 | -1.60% | 3만 |
|---|
| 2025.12.04 | ₩32,762 | ₩32,802 | ₩31,955 | ₩32,402 | -1.10% | 2.8만 |
|---|
| 2025.12.03 | ₩32,428 | ₩32,722 | ₩32,041 | ₩32,532 | +0.32% | 6.5만 |
|---|
| 2025.12.02 | ₩30,840 | ₩32,188 | ₩30,787 | ₩31,789 | +3.08% | 6.6만 |
|---|
| 2025.12.01 | ₩30,133 | ₩30,160 | ₩29,179 | ₩29,734 | -1.32% | 5만 |
|---|
| 2025.11.28 | ₩35,271 | ₩36,739 | ₩31,801 | ₩32,148 | -8.85% | 7.9만 |
|---|
| 2025.11.26 | ₩31,081 | ₩31,975 | ₩30,567 | ₩31,830 | +2.41% | 8.5만 |
|---|
| 2025.11.25 | ₩30,840 | ₩31,055 | ₩30,351 | ₩30,844 | +0.01% | 2.7만 |
|---|
| 2025.11.24 | ₩30,080 | ₩31,506 | ₩30,066 | ₩31,462 | +4.60% | 19.4만 |
|---|
| 2025.11.21 | ₩29,065 | ₩29,867 | ₩28,799 | ₩29,479 | +1.42% | 4.1만 |
|---|
| 2025.11.20 | ₩32,015 | ₩32,015 | ₩30,093 | ₩30,232 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩31,774 | ₩32,308 | ₩30,827 | ₩31,214 | -1.76% | 6.3만 |
|---|
| 2025.11.18 | ₩31,975 | ₩32,925 | ₩31,837 | ₩32,535 | +1.75% | 3.8만 |
|---|
| 2025.11.17 | ₩32,895 | ₩33,376 | ₩31,868 | ₩32,071 | -2.51% | 4.4만 |
|---|
| 2025.11.14 | ₩33,322 | ₩34,123 | ₩32,961 | ₩32,961 | -1.09% | 1.1만 |
|---|
| 2025.11.13 | ₩35,911 | ₩36,032 | ₩34,130 | ₩34,193 | -4.79% | 3만 |
|---|
| 2025.11.12 | ₩36,792 | ₩36,880 | ₩35,498 | ₩35,563 | -3.34% | 3.3만 |
|---|
| 2025.11.11 | ₩36,685 | ₩36,685 | ₩35,925 | ₩36,060 | -1.71% | 1.2만 |
|---|
| 2025.11.10 | ₩37,366 | ₩37,427 | ₩36,765 | ₩37,338 | -0.07% | 4만 |
|---|
| 2025.11.07 | ₩34,870 | ₩36,512 | ₩34,630 | ₩36,433 | +4.48% | 1.7만 |
|---|
| 2025.11.06 | ₩36,032 | ₩36,032 | ₩34,928 | ₩35,137 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩35,871 | ₩36,725 | ₩35,511 | ₩36,579 | +1.97% | 5만 |
|---|
| 2025.11.04 | ₩36,072 | ₩36,779 | ₩34,633 | ₩35,244 | -2.29% | 3.7만 |
|---|
| 2025.11.03 | ₩38,514 | ₩38,514 | ₩36,926 | ₩37,139 | -3.57% | 3.1만 |
|---|
| 2025.10.31 | ₩38,741 | ₩39,261 | ₩38,492 | ₩38,914 | +0.45% | 3.8만 |
|---|
| 2025.10.30 | ₩38,394 | ₩38,807 | ₩37,513 | ₩37,565 | -2.16% | 3만 |
|---|
| 2025.10.29 | ₩40,489 | ₩40,489 | ₩38,887 | ₩39,273 | -3.00% | 1.9만 |
|---|
| 2025.10.28 | ₩41,049 | ₩41,183 | ₩40,289 | ₩40,330 | -1.75% | 5만 |
|---|
| 2025.10.27 | ₩40,902 | ₩41,253 | ₩40,636 | ₩41,004 | +0.25% | 8.2만 |
|---|
| 2025.10.24 | ₩39,408 | ₩39,434 | ₩38,914 | ₩39,249 | -0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩38,727 | ₩39,421 | ₩38,500 | ₩38,958 | +0.60% | 1.1만 |
|---|
| 2025.10.22 | ₩39,154 | ₩39,154 | ₩38,073 | ₩38,089 | -2.72% | 2.5만 |
|---|
| 2025.10.21 | ₩38,607 | ₩40,586 | ₩38,434 | ₩39,787 | +3.06% | 3.1만 |
|---|
| 2025.10.20 | ₩39,635 | ₩39,728 | ₩39,074 | ₩39,428 | -0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩37,433 | ₩38,454 | ₩37,046 | ₩37,945 | +1.37% | 6.1만 |
|---|
| 2025.10.16 | ₩39,608 | ₩39,675 | ₩38,260 | ₩38,360 | -3.15% | 3.5만 |
|---|
| 2025.10.15 | ₩39,768 | ₩40,058 | ₩39,341 | ₩39,468 | -0.76% | 1.1만 |
|---|
| 2025.10.14 | ₩39,381 | ₩40,595 | ₩39,088 | ₩40,159 | +1.98% | 3.5만 |
|---|
| 2025.10.13 | ₩40,782 | ₩41,595 | ₩40,555 | ₩41,396 | +1.51% | 4.1만 |
|---|
| 2025.10.10 | ₩43,625 | ₩43,825 | ₩41,143 | ₩41,372 | -5.16% | 2.5만 |
|---|