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 | ₩27,681 | ₩27,868 | ₩27,534 | ₩27,548 | -0.48% | 1.6만 |
| 2026.10.08 | ₩27,735 | ₩27,841 | ₩26,907 | ₩27,392 | -1.24% | 4.2만 |
| 2026.10.07 | ₩28,028 | ₩28,135 | ₩27,975 | ₩28,076 | +0.17% | 3.6만 |
| 2026.10.06 | ₩29,096 | ₩29,363 | ₩28,971 | ₩28,976 | -0.41% | 4.3만 |
| 2026.10.05 | ₩29,216 | ₩29,243 | ₩28,809 | ₩29,043 | -0.59% | 4.3만 |
| 2026.10.02 | ₩29,323 | ₩29,550 | ₩28,135 | ₩28,135 | -4.05% | 5.8만 |
| 2026.10.01 | ₩28,402 | ₩28,814 | ₩28,402 | ₩28,656 | +0.89% | 8.6천 |
| 2026.09.30 | ₩28,976 | ₩29,229 | ₩28,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,322 |
| -2.26% |
| 5.1만 |
| 2026.09.29 | ₩28,736 | ₩28,829 | ₩28,162 | ₩28,322 | -1.44% | 6.3만 |
|---|
| 2026.09.28 | ₩28,455 | ₩28,629 | ₩28,108 | ₩28,269 | -0.66% | 6.1만 |
|---|
| 2026.09.25 | ₩28,656 | ₩28,749 | ₩28,469 | ₩28,589 | -0.23% | 8.7만 |
|---|
| 2026.09.24 | ₩28,402 | ₩28,789 | ₩28,335 | ₩28,656 | +0.89% | 9.4만 |
|---|
| 2026.09.23 | ₩29,123 | ₩29,136 | ₩28,451 | ₩28,562 | -1.92% | 2.5만 |
|---|
| 2026.09.22 | ₩29,043 | ₩29,403 | ₩29,043 | ₩29,243 | +0.69% | 10.6만 |
|---|
| 2026.09.21 | ₩28,789 | ₩29,280 | ₩28,789 | ₩29,189 | +1.39% | 6.5만 |
|---|
| 2026.09.18 | ₩26,493 | ₩27,641 | ₩26,493 | ₩27,641 | +4.33% | 2.9만 |
|---|
| 2026.09.17 | ₩25,653 | ₩25,953 | ₩25,653 | ₩25,759 | +0.42% | 11.9만 |
|---|
| 2026.09.16 | ₩25,466 | ₩25,733 | ₩25,279 | ₩25,560 | +0.37% | 8.4만 |
|---|
| 2026.09.15 | ₩26,120 | ₩26,120 | ₩25,306 | ₩25,613 | -1.94% | 7만 |
|---|
| 2026.09.14 | ₩26,280 | ₩26,854 | ₩26,280 | ₩26,774 | +1.88% | 5.1만 |
|---|
| 2026.09.11 | ₩26,293 | ₩26,943 | ₩26,120 | ₩26,173 | -0.46% | 7.9만 |
|---|
| 2026.09.10 | ₩26,013 | ₩26,146 | ₩25,919 | ₩26,080 | +0.26% | 9.3만 |
|---|
| 2026.09.09 | ₩27,027 | ₩27,027 | ₩26,507 | ₩26,560 | -1.73% | 9.7만 |
|---|
| 2026.09.08 | ₩26,493 | ₩26,707 | ₩26,293 | ₩26,627 | +0.50% | 12.2만 |
|---|
| 2026.09.04 | ₩26,747 | ₩26,820 | ₩26,680 | ₩26,787 | +0.15% | 7.7만 |
|---|
| 2026.09.03 | ₩26,333 | ₩27,521 | ₩26,333 | ₩27,494 | +4.41% | 10.4만 |
|---|
| 2026.09.02 | ₩25,813 | ₩26,000 | ₩25,753 | ₩25,919 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩26,253 | ₩26,453 | ₩25,693 | ₩25,973 | -1.07% | 5.1만 |
|---|
| 2026.08.31 | ₩26,347 | ₩26,667 | ₩26,287 | ₩26,533 | +0.71% | 19.8만 |
|---|
| 2026.08.28 | ₩26,800 | ₩26,840 | ₩26,026 | ₩26,146 | -2.44% | 5만 |
|---|
| 2026.08.27 | ₩26,867 | ₩27,268 | ₩26,742 | ₩26,907 | +0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩26,253 | ₩26,480 | ₩26,246 | ₩26,420 | +0.64% | 2.9만 |
|---|
| 2026.08.25 | ₩26,573 | ₩26,854 | ₩26,401 | ₩26,614 | +0.15% | 4.3만 |
|---|
| 2026.08.24 | ₩26,747 | ₩26,934 | ₩26,427 | ₩26,587 | -0.60% | 6.7만 |
|---|
| 2026.08.21 | ₩25,906 | ₩26,146 | ₩25,666 | ₩25,786 | -0.46% | 13.3만 |
|---|
| 2026.08.20 | ₩24,171 | ₩24,585 | ₩23,904 | ₩24,398 | +0.94% | 6.7만 |
|---|
| 2026.08.19 | ₩21,622 | ₩22,983 | ₩21,535 | ₩22,770 | +5.31% | 7.4만 |
|---|
| 2026.08.18 | ₩21,468 | ₩21,515 | ₩21,395 | ₩21,408 | -0.28% | 6.4만 |
|---|
| 2026.08.17 | ₩21,128 | ₩21,408 | ₩21,120 | ₩21,315 | +0.88% | 4.3만 |
|---|
| 2026.08.14 | ₩20,914 | ₩21,021 | ₩20,821 | ₩20,968 | +0.26% | 1.5만 |
|---|
| 2026.08.13 | ₩21,248 | ₩21,248 | ₩20,969 | ₩21,092 | -0.73% | 6.5천 |
|---|
| 2026.08.12 | ₩21,248 | ₩21,248 | ₩21,081 | ₩21,081 | -0.79% | 1.4만 |
|---|
| 2026.08.11 | ₩21,288 | ₩21,342 | ₩21,057 | ₩21,101 | -0.88% | 5.3만 |
|---|
| 2026.08.10 | ₩21,568 | ₩21,568 | ₩21,203 | ₩21,301 | -1.24% | 5.5만 |
|---|
| 2026.08.07 | ₩21,595 | ₩21,675 | ₩21,402 | ₩21,547 | -0.22% | 1.1만 |
|---|
| 2026.08.06 | ₩21,342 | ₩21,528 | ₩21,315 | ₩21,355 | +0.06% | 2만 |
|---|
| 2026.08.05 | ₩21,235 | ₩21,622 | ₩21,235 | ₩21,582 | +1.63% | 4.9만 |
|---|
| 2026.08.04 | ₩21,212 | ₩21,395 | ₩21,201 | ₩21,383 | +0.81% | 9.4만 |
|---|
| 2026.08.03 | ₩20,914 | ₩21,288 | ₩20,908 | ₩21,280 | +1.75% | 1.5만 |
|---|
| 2026.07.31 | ₩21,261 | ₩21,261 | ₩20,834 | ₩20,954 | -1.44% | 7.1만 |
|---|
| 2026.07.30 | ₩21,649 | ₩21,649 | ₩21,528 | ₩21,595 | -0.25% | 2.2만 |
|---|
| 2026.07.29 | ₩21,395 | ₩21,502 | ₩21,128 | ₩21,128 | -1.25% | 3.1만 |
|---|
| 2026.07.28 | ₩21,101 | ₩21,328 | ₩20,941 | ₩21,275 | +0.82% | 4.2만 |
|---|
| 2026.07.27 | ₩21,715 | ₩21,755 | ₩21,555 | ₩21,755 | +0.18% | 6.2만 |
|---|
| 2026.07.24 | ₩21,355 | ₩21,368 | ₩21,168 | ₩21,355 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩21,649 | ₩21,689 | ₩21,502 | ₩21,542 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩21,822 | ₩22,036 | ₩21,822 | ₩21,939 | +0.54% | 3.6만 |
|---|
| 2026.07.21 | ₩22,062 | ₩22,209 | ₩22,022 | ₩22,062 | 0.00% | 4.4만 |
|---|
| 2026.07.20 | ₩21,395 | ₩21,889 | ₩21,328 | ₩21,649 | +1.19% | 13.5만 |
|---|
| 2026.07.17 | ₩20,901 | ₩21,342 | ₩20,768 | ₩21,301 | +1.92% | 3.2만 |
|---|
| 2026.07.16 | ₩21,435 | ₩21,555 | ₩21,328 | ₩21,355 | -0.37% | 7.4만 |
|---|
| 2026.07.15 | ₩21,822 | ₩21,862 | ₩21,622 | ₩21,649 | -0.80% | 1.9만 |
|---|
| 2026.07.14 | ₩21,355 | ₩21,555 | ₩21,248 | ₩21,542 | +0.87% | 2.8만 |
|---|
| 2026.07.13 | ₩20,768 | ₩20,848 | ₩20,607 | ₩20,666 | -0.49% | 6천 |
|---|
| 2026.07.10 | ₩21,315 | ₩21,426 | ₩21,195 | ₩21,216 | -0.46% | 4천 |
|---|
| 2026.07.09 | ₩20,834 | ₩20,995 | ₩20,808 | ₩20,983 | +0.71% | 8.3천 |
|---|
| 2026.07.08 | ₩20,567 | ₩20,688 | ₩20,461 | ₩20,681 | +0.55% | 8.9천 |
|---|
| 2026.07.07 | ₩21,021 | ₩21,382 | ₩20,954 | ₩21,231 | +1.00% | 3만 |
|---|
| 2026.07.06 | ₩20,527 | ₩21,342 | ₩20,527 | ₩21,248 | +3.51% | 10.4만 |
|---|
| 2026.07.02 | ₩20,587 | ₩20,587 | ₩20,394 | ₩20,434 | -0.75% | 3.2만 |
|---|
| 2026.07.01 | ₩19,460 | ₩20,341 | ₩19,460 | ₩19,940 | +2.47% | 3.5만 |
|---|
| 2026.06.30 | ₩19,380 | ₩19,620 | ₩19,259 | ₩19,500 | +0.62% | 7.7만 |
|---|
| 2026.06.29 | ₩19,807 | ₩20,074 | ₩19,533 | ₩20,031 | +1.13% | 1.2만 |
|---|
| 2026.06.26 | ₩19,380 | ₩19,920 | ₩19,340 | ₩19,727 | +1.79% | 7.3만 |
|---|
| 2026.06.25 | ₩20,127 | ₩20,127 | ₩19,193 | ₩19,486 | -3.18% | 9천 |
|---|
| 2026.06.24 | ₩20,314 | ₩20,381 | ₩19,486 | ₩19,713 | -2.96% | 1.3만 |
|---|
| 2026.06.23 | ₩20,474 | ₩20,661 | ₩20,447 | ₩20,527 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩21,448 | ₩21,649 | ₩21,221 | ₩21,248 | -0.93% | 7.5만 |
|---|
| 2026.06.18 | ₩21,328 | ₩21,328 | ₩20,647 | ₩20,874 | -2.13% | 6.4만 |
|---|
| 2026.06.17 | ₩21,568 | ₩21,889 | ₩21,221 | ₩21,288 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩21,942 | ₩21,969 | ₩21,729 | ₩21,755 | -0.85% | 4.2만 |
|---|
| 2026.06.15 | ₩22,129 | ₩22,376 | ₩22,036 | ₩22,129 | 0.00% | 7.3만 |
|---|
| 2026.06.12 | ₩20,848 | ₩21,115 | ₩20,754 | ₩20,888 | +0.19% | 2.7만 |
|---|
| 2026.06.11 | ₩20,661 | ₩21,048 | ₩20,541 | ₩20,968 | +1.49% | 15.6만 |
|---|
| 2026.06.10 | ₩20,287 | ₩20,634 | ₩20,287 | ₩20,381 | +0.46% | 3만 |
|---|
| 2026.06.09 | ₩20,633 | ₩20,674 | ₩20,127 | ₩20,434 | -0.96% | 6.8만 |
|---|
| 2026.06.08 | ₩20,941 | ₩21,275 | ₩20,894 | ₩20,995 | +0.25% | 16.8만 |
|---|
| 2026.06.05 | ₩20,794 | ₩20,794 | ₩19,446 | ₩19,873 | -4.43% | 27.2만 |
|---|
| 2026.06.04 | ₩21,035 | ₩21,422 | ₩20,995 | ₩21,161 | +0.60% | 4.8만 |
|---|
| 2026.06.03 | ₩22,249 | ₩22,303 | ₩21,675 | ₩21,769 | -2.16% | 7만 |
|---|
| 2026.06.02 | ₩22,983 | ₩22,983 | ₩22,142 | ₩22,423 | -2.44% | 11.6만 |
|---|
| 2026.06.01 | ₩23,784 | ₩23,871 | ₩23,561 | ₩23,784 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩24,118 | ₩24,558 | ₩24,091 | ₩24,358 | +1.00% | 2.5만 |
|---|
| 2026.05.28 | ₩24,171 | ₩24,358 | ₩24,018 | ₩24,299 | +0.53% | 8.9천 |
|---|
| 2026.05.27 | ₩24,825 | ₩24,932 | ₩24,718 | ₩24,825 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩25,426 | ₩25,719 | ₩25,012 | ₩25,105 | -1.26% | 2.1만 |
|---|
| 2026.05.22 | ₩25,559 | ₩25,586 | ₩25,000 | ₩25,052 | -1.98% | 2.2만 |
|---|
| 2026.05.21 | ₩25,519 | ₩25,773 | ₩25,440 | ₩25,738 | +0.86% | 1.1만 |
|---|
| 2026.05.20 | ₩25,519 | ₩25,733 | ₩25,519 | ₩25,666 | +0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩25,332 | ₩25,532 | ₩25,239 | ₩25,439 | +0.42% | 3.1만 |
|---|
| 2026.05.18 | ₩25,693 | ₩25,799 | ₩25,252 | ₩25,532 | -0.62% | 3만 |
|---|
| 2026.05.15 | ₩26,493 | ₩26,520 | ₩26,220 | ₩26,333 | -0.60% | 1.3만 |
|---|
| 2026.05.14 | ₩26,626 | ₩27,361 | ₩26,600 | ₩27,187 | +2.11% | 3.9만 |
|---|
| 2026.05.13 | ₩26,734 | ₩26,734 | ₩26,287 | ₩26,509 | -0.84% | 3.1만 |
|---|
| 2026.05.12 | ₩26,920 | ₩26,947 | ₩26,668 | ₩26,926 | +0.02% | 2.6만 |
|---|
| 2026.05.11 | ₩27,054 | ₩27,414 | ₩26,907 | ₩27,414 | +1.33% | 4.7만 |
|---|
| 2026.05.08 | ₩26,547 | ₩26,780 | ₩26,487 | ₩26,732 | +0.70% | 1.1만 |
|---|
| 2026.05.07 | ₩26,974 | ₩26,974 | ₩26,507 | ₩26,694 | -1.04% | 14.9만 |
|---|
| 2026.05.06 | ₩27,268 | ₩27,268 | ₩27,014 | ₩27,085 | -0.67% | 6만 |
|---|
| 2026.05.05 | ₩27,081 | ₩27,134 | ₩26,947 | ₩27,081 | 0.00% | 6만 |
|---|
| 2026.05.04 | ₩26,360 | ₩26,840 | ₩26,173 | ₩26,636 | +1.05% | 27.8만 |
|---|
| 2026.05.01 | ₩26,160 | ₩26,293 | ₩26,093 | ₩26,150 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩25,426 | ₩25,599 | ₩25,386 | ₩25,599 | +0.68% | 12.8만 |
|---|
| 2026.04.29 | ₩25,666 | ₩25,705 | ₩25,132 | ₩25,185 | -1.87% | 7만 |
|---|
| 2026.04.28 | ₩25,506 | ₩25,586 | ₩25,319 | ₩25,586 | +0.31% | 4.9만 |
|---|
| 2026.04.27 | ₩26,026 | ₩26,186 | ₩25,586 | ₩25,679 | -1.33% | 2.1만 |
|---|
| 2026.04.24 | ₩26,160 | ₩26,186 | ₩25,933 | ₩26,010 | -0.57% | 2.1만 |
|---|
| 2026.04.23 | ₩26,013 | ₩26,240 | ₩25,786 | ₩26,013 | 0.00% | 4.4만 |
|---|
| 2026.04.22 | ₩26,427 | ₩26,599 | ₩26,400 | ₩26,427 | 0.00% | 6.1만 |
|---|
| 2026.04.21 | ₩25,599 | ₩25,626 | ₩25,252 | ₩25,252 | -1.36% | 8.3천 |
|---|
| 2026.04.20 | ₩25,372 | ₩25,786 | ₩25,179 | ₩25,693 | +1.26% | 5.7만 |
|---|
| 2026.04.17 | ₩25,973 | ₩26,413 | ₩25,853 | ₩26,210 | +0.91% | 6.5만 |
|---|
| 2026.04.16 | ₩25,359 | ₩25,559 | ₩24,818 | ₩25,559 | +0.79% | 2.9만 |
|---|
| 2026.04.15 | ₩25,119 | ₩25,439 | ₩24,878 | ₩25,386 | +1.06% | 4.3만 |
|---|
| 2026.04.14 | ₩25,265 | ₩25,693 | ₩24,905 | ₩24,999 | -1.06% | 3.2만 |
|---|
| 2026.04.13 | ₩23,971 | ₩24,758 | ₩23,917 | ₩24,758 | +3.29% | 5.2만 |
|---|
| 2026.04.10 | ₩24,345 | ₩24,718 | ₩24,250 | ₩24,678 | +1.37% | 5.2만 |
|---|
| 2026.04.09 | ₩23,984 | ₩24,425 | ₩23,791 | ₩24,291 | +1.28% | 4.1만 |
|---|
| 2026.04.08 | ₩24,505 | ₩24,505 | ₩23,877 | ₩24,078 | -1.74% | 6.8만 |
|---|
| 2026.04.07 | ₩23,090 | ₩23,344 | ₩22,876 | ₩23,304 | +0.92% | 4만 |
|---|
| 2026.04.06 | ₩23,464 | ₩23,731 | ₩23,397 | ₩23,517 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩22,396 | ₩22,756 | ₩22,209 | ₩22,690 | +1.31% | 8.7만 |
|---|
| 2026.04.01 | ₩23,277 | ₩23,437 | ₩23,078 | ₩23,169 | -0.46% | 2.2만 |
|---|
| 2026.03.31 | ₩22,650 | ₩23,210 | ₩22,569 | ₩22,997 | +1.53% | 4.6만 |
|---|
| 2026.03.30 | ₩22,943 | ₩23,017 | ₩22,409 | ₩22,543 | -1.75% | 5.8만 |
|---|
| 2026.03.27 | ₩22,823 | ₩22,823 | ₩22,222 | ₩22,369 | -1.99% | 13.6만 |
|---|
| 2026.03.26 | ₩23,504 | ₩23,664 | ₩23,090 | ₩23,170 | -1.42% | 11.3만 |
|---|
| 2026.03.25 | ₩24,220 | ₩24,318 | ₩23,904 | ₩23,904 | -1.31% | 4.4만 |
|---|
| 2026.03.24 | ₩23,971 | ₩24,038 | ₩23,428 | ₩23,517 | -1.89% | 12.7만 |
|---|
| 2026.03.23 | ₩24,024 | ₩24,318 | ₩23,836 | ₩24,011 | -0.06% | 4.6만 |
|---|
| 2026.03.20 | ₩23,857 | ₩23,941 | ₩23,685 | ₩23,872 | +0.06% | 1.5만 |
|---|
| 2026.03.19 | ₩23,584 | ₩24,091 | ₩23,517 | ₩23,971 | +1.64% | 11.1만 |
|---|
| 2026.03.18 | ₩24,692 | ₩24,692 | ₩24,118 | ₩24,211 | -1.95% | 4.4만 |
|---|
| 2026.03.17 | ₩25,199 | ₩25,492 | ₩25,199 | ₩25,412 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩25,239 | ₩25,439 | ₩24,918 | ₩25,332 | +0.37% | 4.7만 |
|---|
| 2026.03.13 | ₩24,705 | ₩24,892 | ₩23,958 | ₩23,958 | -3.03% | 3.9만 |
|---|
| 2026.03.12 | ₩23,651 | ₩23,811 | ₩23,608 | ₩23,805 | +0.65% | 7.5천 |
|---|
| 2026.03.11 | ₩23,851 | ₩23,951 | ₩23,530 | ₩23,857 | +0.03% | 9.8천 |
|---|
| 2026.03.10 | ₩23,891 | ₩24,171 | ₩23,497 | ₩23,616 | -1.15% | 1.2만 |
|---|
| 2026.03.09 | ₩23,197 | ₩23,544 | ₩23,103 | ₩23,365 | +0.72% | 6.7만 |
|---|
| 2026.03.06 | ₩23,317 | ₩23,330 | ₩22,890 | ₩23,010 | -1.32% | 8.2천 |
|---|
| 2026.03.05 | ₩24,518 | ₩24,571 | ₩23,958 | ₩24,091 | -1.74% | 9.6천 |
|---|
| 2026.03.04 | ₩24,451 | ₩25,012 | ₩24,184 | ₩24,764 | +1.28% | 1.9만 |
|---|
| 2026.03.03 | ₩22,650 | ₩23,103 | ₩22,396 | ₩23,013 | +1.60% | 7.4천 |
|---|
| 2026.03.02 | ₩22,182 | ₩23,731 | ₩22,182 | ₩23,464 | +5.78% | 2만 |
|---|
| 2026.02.27 | ₩22,449 | ₩22,663 | ₩22,129 | ₩22,240 | -0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩23,263 | ₩23,263 | ₩22,676 | ₩22,954 | -1.33% | 1.4만 |
|---|
| 2026.02.25 | ₩22,556 | ₩23,637 | ₩22,556 | ₩23,606 | +4.66% | 9.9천 |
|---|
| 2026.02.24 | ₩21,342 | ₩21,842 | ₩21,248 | ₩21,829 | +2.28% | 4.5만 |
|---|
| 2026.02.23 | ₩22,356 | ₩22,356 | ₩21,675 | ₩21,806 | -2.46% | 1.1만 |
|---|
| 2026.02.20 | ₩22,743 | ₩23,010 | ₩22,676 | ₩22,942 | +0.87% | 5.6천 |
|---|
| 2026.02.19 | ₩22,409 | ₩22,770 | ₩22,303 | ₩22,743 | +1.49% | 2.3만 |
|---|
| 2026.02.18 | ₩22,810 | ₩23,030 | ₩22,476 | ₩22,507 | -1.33% | 8.4천 |
|---|
| 2026.02.17 | ₩23,117 | ₩23,183 | ₩22,690 | ₩23,065 | -0.23% | 1.6만 |
|---|
| 2026.02.13 | ₩22,636 | ₩23,664 | ₩22,636 | ₩23,330 | +3.07% | 1.4만 |
|---|
| 2026.02.12 | ₩22,954 | ₩23,002 | ₩22,076 | ₩22,128 | -3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩22,836 | ₩22,850 | ₩22,262 | ₩22,786 | -0.22% | 1.6만 |
|---|
| 2026.02.10 | ₩23,304 | ₩23,570 | ₩23,077 | ₩23,226 | -0.33% | 1.9만 |
|---|
| 2026.02.09 | ₩22,943 | ₩24,144 | ₩22,770 | ₩23,962 | +4.44% | 5.3만 |
|---|
| 2026.02.06 | ₩22,756 | ₩24,038 | ₩22,756 | ₩23,637 | +3.87% | 1.4만 |
|---|
| 2026.02.05 | ₩23,597 | ₩23,851 | ₩21,195 | ₩21,366 | -9.46% | 9.3만 |
|---|
| 2026.02.04 | ₩25,359 | ₩25,492 | ₩24,398 | ₩24,860 | -1.97% | 3.5만 |
|---|
| 2026.02.03 | ₩26,694 | ₩30,137 | ₩24,732 | ₩25,965 | -2.73% | 7.7만 |
|---|
| 2026.02.02 | ₩26,734 | ₩27,067 | ₩26,453 | ₩26,541 | -0.72% | 3.4만 |
|---|
| 2026.01.30 | ₩28,696 | ₩29,096 | ₩28,415 | ₩28,991 | +1.03% | 5.9만 |
|---|
| 2026.01.29 | ₩30,391 | ₩30,391 | ₩28,880 | ₩29,131 | -4.15% | 1만 |
|---|
| 2026.01.28 | ₩31,245 | ₩31,358 | ₩30,871 | ₩30,954 | -0.93% | 7.9천 |
|---|
| 2026.01.27 | ₩30,497 | ₩31,111 | ₩30,257 | ₩31,051 | +1.82% | 4.8천 |
|---|
| 2026.01.26 | ₩30,297 | ₩30,698 | ₩30,257 | ₩30,357 | +0.20% | 8.8천 |
|---|
| 2026.01.23 | ₩31,031 | ₩31,481 | ₩30,671 | ₩31,011 | -0.06% | 1.6만 |
|---|
| 2026.01.22 | ₩30,991 | ₩31,123 | ₩30,658 | ₩30,959 | -0.10% | 6.2천 |
|---|
| 2026.01.21 | ₩31,178 | ₩31,469 | ₩30,491 | ₩31,374 | +0.63% | 9.2천 |
|---|
| 2026.01.20 | ₩31,605 | ₩31,619 | ₩30,818 | ₩31,065 | -1.71% | 1.8만 |
|---|
| 2026.01.16 | ₩33,380 | ₩33,380 | ₩32,989 | ₩33,347 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩34,034 | ₩34,061 | ₩33,300 | ₩33,300 | -2.16% | 1만 |
|---|
| 2026.01.14 | ₩33,474 | ₩34,295 | ₩33,407 | ₩34,156 | +2.04% | 1.4만 |
|---|
| 2026.01.13 | ₩32,433 | ₩33,073 | ₩32,291 | ₩32,997 | +1.74% | 6.4천 |
|---|
| 2026.01.12 | ₩31,659 | ₩32,226 | ₩31,645 | ₩32,023 | +1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩31,779 | ₩32,144 | ₩31,607 | ₩31,607 | -0.54% | 4.1천 |
|---|
| 2026.01.08 | ₩31,432 | ₩32,099 | ₩31,432 | ₩31,865 | +1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩32,353 | ₩32,493 | ₩31,926 | ₩31,992 | -1.11% | 6.7천 |
|---|
| 2026.01.06 | ₩33,474 | ₩33,474 | ₩32,313 | ₩32,660 | -2.43% | 6.2천 |
|---|
| 2026.01.05 | ₩32,353 | ₩33,367 | ₩32,286 | ₩33,133 | +2.41% | 1.7만 |
|---|
| 2026.01.02 | ₩30,698 | ₩31,565 | ₩30,698 | ₩31,365 | +2.17% | 3.2만 |
|---|
| 2025.12.31 | ₩30,871 | ₩30,871 | ₩30,204 | ₩30,340 | -1.72% | 1.5만 |
|---|
| 2025.12.30 | ₩30,511 | ₩30,963 | ₩30,404 | ₩30,444 | -0.22% | 3.2만 |
|---|
| 2025.12.29 | ₩30,377 | ₩30,564 | ₩30,138 | ₩30,164 | -0.70% | 5.5만 |
|---|
| 2025.12.26 | ₩30,831 | ₩30,911 | ₩29,981 | ₩30,344 | -1.58% | 2.1만 |
|---|
| 2025.12.24 | ₩30,247 | ₩30,391 | ₩29,950 | ₩30,291 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩30,324 | ₩30,604 | ₩30,150 | ₩30,508 | +0.61% | 8.7천 |
|---|
| 2025.12.22 | ₩31,232 | ₩31,365 | ₩30,631 | ₩30,704 | -1.69% | 1.3만 |
|---|
| 2025.12.19 | ₩30,604 | ₩30,969 | ₩30,297 | ₩30,656 | +0.17% | 3.7만 |
|---|
| 2025.12.18 | ₩30,804 | ₩30,858 | ₩29,239 | ₩29,239 | -5.08% | 1만 |
|---|
| 2025.12.17 | ₩30,644 | ₩31,325 | ₩29,577 | ₩29,779 | -2.82% | 5.9만 |
|---|
| 2025.12.16 | ₩30,391 | ₩30,611 | ₩30,324 | ₩30,516 | +0.41% | 7.5천 |
|---|
| 2025.12.15 | ₩31,298 | ₩31,445 | ₩29,870 | ₩29,969 | -4.25% | 7.6천 |
|---|
| 2025.12.12 | ₩32,366 | ₩32,473 | ₩31,298 | ₩31,538 | -2.56% | 2.7만 |
|---|
| 2025.12.11 | ₩31,485 | ₩32,227 | ₩31,218 | ₩32,227 | +2.36% | 3.4만 |
|---|
| 2025.12.10 | ₩32,593 | ₩33,234 | ₩32,286 | ₩32,656 | +0.19% | 5.8만 |
|---|
| 2025.12.09 | ₩31,605 | ₩33,367 | ₩31,605 | ₩32,872 | +4.01% | 3.2만 |
|---|
| 2025.12.08 | ₩32,379 | ₩32,379 | ₩31,432 | ₩31,883 | -1.53% | 2만 |
|---|
| 2025.12.05 | ₩31,779 | ₩32,206 | ₩30,864 | ₩31,272 | -1.60% | 3만 |
|---|
| 2025.12.04 | ₩32,766 | ₩32,806 | ₩31,959 | ₩32,406 | -1.10% | 2.8만 |
|---|
| 2025.12.03 | ₩32,433 | ₩32,726 | ₩32,046 | ₩32,537 | +0.32% | 6.5만 |
|---|
| 2025.12.02 | ₩30,844 | ₩32,192 | ₩30,791 | ₩31,793 | +3.08% | 6.6만 |
|---|
| 2025.12.01 | ₩30,137 | ₩30,164 | ₩29,183 | ₩29,738 | -1.32% | 5만 |
|---|
| 2025.11.28 | ₩35,276 | ₩36,744 | ₩31,805 | ₩32,152 | -8.85% | 7.9만 |
|---|
| 2025.11.26 | ₩31,085 | ₩31,979 | ₩30,571 | ₩31,835 | +2.41% | 8.5만 |
|---|
| 2025.11.25 | ₩30,844 | ₩31,059 | ₩30,355 | ₩30,848 | +0.01% | 2.7만 |
|---|
| 2025.11.24 | ₩30,084 | ₩31,510 | ₩30,070 | ₩31,466 | +4.60% | 19.4만 |
|---|
| 2025.11.21 | ₩29,069 | ₩29,871 | ₩28,802 | ₩29,483 | +1.42% | 4.1만 |
|---|
| 2025.11.20 | ₩32,019 | ₩32,019 | ₩30,097 | ₩30,236 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩31,779 | ₩32,313 | ₩30,831 | ₩31,218 | -1.76% | 6.3만 |
|---|
| 2025.11.18 | ₩31,979 | ₩32,929 | ₩31,841 | ₩32,539 | +1.75% | 3.8만 |
|---|
| 2025.11.17 | ₩32,900 | ₩33,380 | ₩31,872 | ₩32,075 | -2.51% | 4.4만 |
|---|
| 2025.11.14 | ₩33,327 | ₩34,128 | ₩32,965 | ₩32,965 | -1.09% | 1.1만 |
|---|
| 2025.11.13 | ₩35,916 | ₩36,036 | ₩34,134 | ₩34,197 | -4.79% | 3만 |
|---|
| 2025.11.12 | ₩36,797 | ₩36,885 | ₩35,502 | ₩35,568 | -3.34% | 3.3만 |
|---|
| 2025.11.11 | ₩36,690 | ₩36,690 | ₩35,930 | ₩36,064 | -1.71% | 1.2만 |
|---|
| 2025.11.10 | ₩37,371 | ₩37,432 | ₩36,770 | ₩37,343 | -0.07% | 4만 |
|---|
| 2025.11.07 | ₩34,875 | ₩36,517 | ₩34,635 | ₩36,438 | +4.48% | 1.7만 |
|---|
| 2025.11.06 | ₩36,036 | ₩36,036 | ₩34,933 | ₩35,142 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩35,876 | ₩36,730 | ₩35,516 | ₩36,584 | +1.97% | 5만 |
|---|
| 2025.11.04 | ₩36,076 | ₩36,784 | ₩34,638 | ₩35,249 | -2.29% | 3.7만 |
|---|
| 2025.11.03 | ₩38,519 | ₩38,519 | ₩36,931 | ₩37,144 | -3.57% | 3.1만 |
|---|
| 2025.10.31 | ₩38,746 | ₩39,266 | ₩38,498 | ₩38,919 | +0.45% | 3.8만 |
|---|
| 2025.10.30 | ₩38,399 | ₩38,812 | ₩37,518 | ₩37,570 | -2.16% | 3만 |
|---|
| 2025.10.29 | ₩40,494 | ₩40,494 | ₩38,893 | ₩39,278 | -3.00% | 1.9만 |
|---|
| 2025.10.28 | ₩41,055 | ₩41,188 | ₩40,294 | ₩40,335 | -1.75% | 5만 |
|---|
| 2025.10.27 | ₩40,908 | ₩41,259 | ₩40,641 | ₩41,009 | +0.25% | 8.2만 |
|---|
| 2025.10.24 | ₩39,413 | ₩39,440 | ₩38,919 | ₩39,254 | -0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩38,732 | ₩39,426 | ₩38,506 | ₩38,963 | +0.60% | 1.1만 |
|---|
| 2025.10.22 | ₩39,160 | ₩39,160 | ₩38,078 | ₩38,094 | -2.72% | 2.5만 |
|---|
| 2025.10.21 | ₩38,612 | ₩40,592 | ₩38,439 | ₩39,792 | +3.06% | 3.1만 |
|---|
| 2025.10.20 | ₩39,640 | ₩39,733 | ₩39,079 | ₩39,433 | -0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩37,438 | ₩38,459 | ₩37,051 | ₩37,950 | +1.37% | 6.1만 |
|---|
| 2025.10.16 | ₩39,613 | ₩39,680 | ₩38,265 | ₩38,365 | -3.15% | 3.5만 |
|---|
| 2025.10.15 | ₩39,773 | ₩40,063 | ₩39,346 | ₩39,473 | -0.76% | 1.1만 |
|---|
| 2025.10.14 | ₩39,386 | ₩40,601 | ₩39,093 | ₩40,165 | +1.98% | 3.5만 |
|---|
| 2025.10.13 | ₩40,788 | ₩41,601 | ₩40,561 | ₩41,402 | +1.51% | 4.1만 |
|---|
| 2025.10.10 | ₩43,631 | ₩43,831 | ₩41,148 | ₩41,378 | -5.16% | 2.5만 |
|---|