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 | ₩27,673 | ₩27,860 | ₩27,526 | ₩27,540 | -0.48% | 1.6만 |
| 2026.10.08 | ₩27,726 | ₩27,833 | ₩26,899 | ₩27,383 | -1.24% | 4.2만 |
| 2026.10.07 | ₩28,020 | ₩28,127 | ₩27,967 | ₩28,068 | +0.17% | 3.6만 |
| 2026.10.06 | ₩29,087 | ₩29,354 | ₩28,962 | ₩28,967 | -0.41% | 4.3만 |
| 2026.10.05 | ₩29,207 | ₩29,234 | ₩28,800 | ₩29,034 | -0.59% | 4.3만 |
| 2026.10.02 | ₩29,314 | ₩29,541 | ₩28,127 | ₩28,127 | -4.05% | 5.8만 |
| 2026.10.01 | ₩28,393 | ₩28,806 | ₩28,393 | ₩28,647 | +0.89% | 8.6천 |
| 2026.09.30 | ₩28,967 | ₩29,221 | ₩28,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,313 |
| -2.26% |
| 5.1만 |
| 2026.09.29 | ₩28,727 | ₩28,820 | ₩28,153 | ₩28,313 | -1.44% | 6.3만 |
|---|
| 2026.09.28 | ₩28,447 | ₩28,620 | ₩28,100 | ₩28,260 | -0.66% | 6.1만 |
|---|
| 2026.09.25 | ₩28,647 | ₩28,740 | ₩28,460 | ₩28,580 | -0.23% | 8.7만 |
|---|
| 2026.09.24 | ₩28,393 | ₩28,780 | ₩28,327 | ₩28,647 | +0.89% | 9.4만 |
|---|
| 2026.09.23 | ₩29,114 | ₩29,127 | ₩28,443 | ₩28,554 | -1.92% | 2.5만 |
|---|
| 2026.09.22 | ₩29,034 | ₩29,394 | ₩29,034 | ₩29,234 | +0.69% | 10.6만 |
|---|
| 2026.09.21 | ₩28,780 | ₩29,271 | ₩28,780 | ₩29,181 | +1.39% | 6.5만 |
|---|
| 2026.09.18 | ₩26,485 | ₩27,633 | ₩26,485 | ₩27,633 | +4.33% | 2.9만 |
|---|
| 2026.09.17 | ₩25,645 | ₩25,945 | ₩25,645 | ₩25,752 | +0.42% | 11.9만 |
|---|
| 2026.09.16 | ₩25,458 | ₩25,725 | ₩25,271 | ₩25,553 | +0.37% | 8.4만 |
|---|
| 2026.09.15 | ₩26,112 | ₩26,112 | ₩25,298 | ₩25,605 | -1.94% | 7만 |
|---|
| 2026.09.14 | ₩26,272 | ₩26,846 | ₩26,272 | ₩26,766 | +1.88% | 5.1만 |
|---|
| 2026.09.11 | ₩26,285 | ₩26,935 | ₩26,112 | ₩26,165 | -0.46% | 7.9만 |
|---|
| 2026.09.10 | ₩26,005 | ₩26,139 | ₩25,912 | ₩26,072 | +0.26% | 9.3만 |
|---|
| 2026.09.09 | ₩27,019 | ₩27,019 | ₩26,499 | ₩26,552 | -1.73% | 9.7만 |
|---|
| 2026.09.08 | ₩26,485 | ₩26,699 | ₩26,285 | ₩26,619 | +0.50% | 12.2만 |
|---|
| 2026.09.04 | ₩26,739 | ₩26,812 | ₩26,672 | ₩26,779 | +0.15% | 7.7만 |
|---|
| 2026.09.03 | ₩26,325 | ₩27,513 | ₩26,325 | ₩27,486 | +4.41% | 10.4만 |
|---|
| 2026.09.02 | ₩25,805 | ₩25,992 | ₩25,745 | ₩25,912 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩26,245 | ₩26,445 | ₩25,685 | ₩25,965 | -1.07% | 5.1만 |
|---|
| 2026.08.31 | ₩26,339 | ₩26,659 | ₩26,279 | ₩26,525 | +0.71% | 19.8만 |
|---|
| 2026.08.28 | ₩26,792 | ₩26,832 | ₩26,018 | ₩26,139 | -2.44% | 5만 |
|---|
| 2026.08.27 | ₩26,859 | ₩27,259 | ₩26,734 | ₩26,899 | +0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩26,245 | ₩26,472 | ₩26,239 | ₩26,412 | +0.64% | 2.9만 |
|---|
| 2026.08.25 | ₩26,566 | ₩26,846 | ₩26,393 | ₩26,606 | +0.15% | 4.3만 |
|---|
| 2026.08.24 | ₩26,739 | ₩26,926 | ₩26,419 | ₩26,579 | -0.60% | 6.7만 |
|---|
| 2026.08.21 | ₩25,898 | ₩26,139 | ₩25,658 | ₩25,778 | -0.46% | 13.3만 |
|---|
| 2026.08.20 | ₩24,164 | ₩24,577 | ₩23,897 | ₩24,391 | +0.94% | 6.7만 |
|---|
| 2026.08.19 | ₩21,615 | ₩22,976 | ₩21,529 | ₩22,763 | +5.31% | 7.4만 |
|---|
| 2026.08.18 | ₩21,462 | ₩21,509 | ₩21,389 | ₩21,402 | -0.28% | 6.4만 |
|---|
| 2026.08.17 | ₩21,122 | ₩21,402 | ₩21,114 | ₩21,308 | +0.88% | 4.3만 |
|---|
| 2026.08.14 | ₩20,908 | ₩21,015 | ₩20,815 | ₩20,962 | +0.26% | 1.5만 |
|---|
| 2026.08.13 | ₩21,242 | ₩21,242 | ₩20,963 | ₩21,086 | -0.73% | 6.5천 |
|---|
| 2026.08.12 | ₩21,242 | ₩21,242 | ₩21,075 | ₩21,075 | -0.79% | 1.4만 |
|---|
| 2026.08.11 | ₩21,282 | ₩21,335 | ₩21,051 | ₩21,095 | -0.88% | 5.3만 |
|---|
| 2026.08.10 | ₩21,562 | ₩21,562 | ₩21,196 | ₩21,295 | -1.24% | 5.5만 |
|---|
| 2026.08.07 | ₩21,589 | ₩21,669 | ₩21,395 | ₩21,541 | -0.22% | 1.1만 |
|---|
| 2026.08.06 | ₩21,335 | ₩21,522 | ₩21,308 | ₩21,348 | +0.06% | 2만 |
|---|
| 2026.08.05 | ₩21,228 | ₩21,615 | ₩21,228 | ₩21,575 | +1.63% | 4.9만 |
|---|
| 2026.08.04 | ₩21,206 | ₩21,389 | ₩21,195 | ₩21,376 | +0.81% | 9.4만 |
|---|
| 2026.08.03 | ₩20,908 | ₩21,282 | ₩20,901 | ₩21,274 | +1.75% | 1.5만 |
|---|
| 2026.07.31 | ₩21,255 | ₩21,255 | ₩20,828 | ₩20,948 | -1.44% | 7.1만 |
|---|
| 2026.07.30 | ₩21,642 | ₩21,642 | ₩21,522 | ₩21,589 | -0.25% | 2.2만 |
|---|
| 2026.07.29 | ₩21,389 | ₩21,495 | ₩21,122 | ₩21,122 | -1.25% | 3.1만 |
|---|
| 2026.07.28 | ₩21,095 | ₩21,322 | ₩20,935 | ₩21,268 | +0.82% | 4.2만 |
|---|
| 2026.07.27 | ₩21,709 | ₩21,749 | ₩21,549 | ₩21,749 | +0.18% | 6.2만 |
|---|
| 2026.07.24 | ₩21,348 | ₩21,362 | ₩21,162 | ₩21,348 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩21,642 | ₩21,682 | ₩21,495 | ₩21,535 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩21,815 | ₩22,029 | ₩21,815 | ₩21,933 | +0.54% | 3.6만 |
|---|
| 2026.07.21 | ₩22,056 | ₩22,202 | ₩22,016 | ₩22,056 | 0.00% | 4.4만 |
|---|
| 2026.07.20 | ₩21,389 | ₩21,882 | ₩21,322 | ₩21,642 | +1.19% | 13.5만 |
|---|
| 2026.07.17 | ₩20,895 | ₩21,335 | ₩20,761 | ₩21,295 | +1.92% | 3.2만 |
|---|
| 2026.07.16 | ₩21,429 | ₩21,549 | ₩21,322 | ₩21,348 | -0.37% | 7.4만 |
|---|
| 2026.07.15 | ₩21,815 | ₩21,856 | ₩21,615 | ₩21,642 | -0.80% | 1.9만 |
|---|
| 2026.07.14 | ₩21,348 | ₩21,549 | ₩21,242 | ₩21,535 | +0.87% | 2.8만 |
|---|
| 2026.07.13 | ₩20,761 | ₩20,841 | ₩20,601 | ₩20,660 | -0.49% | 6천 |
|---|
| 2026.07.10 | ₩21,308 | ₩21,419 | ₩21,188 | ₩21,210 | -0.46% | 4천 |
|---|
| 2026.07.09 | ₩20,828 | ₩20,988 | ₩20,801 | ₩20,976 | +0.71% | 8.3천 |
|---|
| 2026.07.08 | ₩20,561 | ₩20,681 | ₩20,455 | ₩20,675 | +0.55% | 8.9천 |
|---|
| 2026.07.07 | ₩21,015 | ₩21,375 | ₩20,948 | ₩21,224 | +1.00% | 3만 |
|---|
| 2026.07.06 | ₩20,521 | ₩21,335 | ₩20,521 | ₩21,242 | +3.51% | 10.4만 |
|---|
| 2026.07.02 | ₩20,581 | ₩20,581 | ₩20,388 | ₩20,428 | -0.75% | 3.2만 |
|---|
| 2026.07.01 | ₩19,454 | ₩20,334 | ₩19,454 | ₩19,934 | +2.47% | 3.5만 |
|---|
| 2026.06.30 | ₩19,374 | ₩19,614 | ₩19,254 | ₩19,494 | +0.62% | 7.7만 |
|---|
| 2026.06.29 | ₩19,801 | ₩20,068 | ₩19,527 | ₩20,025 | +1.13% | 1.2만 |
|---|
| 2026.06.26 | ₩19,374 | ₩19,914 | ₩19,334 | ₩19,721 | +1.79% | 7.3만 |
|---|
| 2026.06.25 | ₩20,121 | ₩20,121 | ₩19,187 | ₩19,480 | -3.18% | 9천 |
|---|
| 2026.06.24 | ₩20,308 | ₩20,374 | ₩19,480 | ₩19,707 | -2.96% | 1.3만 |
|---|
| 2026.06.23 | ₩20,468 | ₩20,655 | ₩20,441 | ₩20,521 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩21,442 | ₩21,642 | ₩21,215 | ₩21,242 | -0.93% | 7.5만 |
|---|
| 2026.06.18 | ₩21,322 | ₩21,322 | ₩20,641 | ₩20,868 | -2.13% | 6.4만 |
|---|
| 2026.06.17 | ₩21,562 | ₩21,882 | ₩21,215 | ₩21,282 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩21,936 | ₩21,962 | ₩21,722 | ₩21,749 | -0.85% | 4.2만 |
|---|
| 2026.06.15 | ₩22,122 | ₩22,369 | ₩22,029 | ₩22,122 | 0.00% | 7.3만 |
|---|
| 2026.06.12 | ₩20,841 | ₩21,108 | ₩20,748 | ₩20,881 | +0.19% | 2.7만 |
|---|
| 2026.06.11 | ₩20,655 | ₩21,042 | ₩20,535 | ₩20,962 | +1.49% | 15.6만 |
|---|
| 2026.06.10 | ₩20,281 | ₩20,628 | ₩20,281 | ₩20,374 | +0.46% | 3만 |
|---|
| 2026.06.09 | ₩20,627 | ₩20,668 | ₩20,121 | ₩20,428 | -0.96% | 6.8만 |
|---|
| 2026.06.08 | ₩20,935 | ₩21,268 | ₩20,888 | ₩20,988 | +0.25% | 16.8만 |
|---|
| 2026.06.05 | ₩20,788 | ₩20,788 | ₩19,440 | ₩19,867 | -4.43% | 27.2만 |
|---|
| 2026.06.04 | ₩21,028 | ₩21,415 | ₩20,988 | ₩21,155 | +0.60% | 4.8만 |
|---|
| 2026.06.03 | ₩22,242 | ₩22,296 | ₩21,669 | ₩21,762 | -2.16% | 7만 |
|---|
| 2026.06.02 | ₩22,976 | ₩22,976 | ₩22,136 | ₩22,416 | -2.44% | 11.6만 |
|---|
| 2026.06.01 | ₩23,777 | ₩23,864 | ₩23,554 | ₩23,777 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩24,110 | ₩24,551 | ₩24,084 | ₩24,351 | +1.00% | 2.5만 |
|---|
| 2026.05.28 | ₩24,164 | ₩24,351 | ₩24,010 | ₩24,292 | +0.53% | 8.9천 |
|---|
| 2026.05.27 | ₩24,818 | ₩24,924 | ₩24,711 | ₩24,818 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩25,418 | ₩25,712 | ₩25,004 | ₩25,098 | -1.26% | 2.1만 |
|---|
| 2026.05.22 | ₩25,551 | ₩25,578 | ₩24,992 | ₩25,044 | -1.98% | 2.2만 |
|---|
| 2026.05.21 | ₩25,511 | ₩25,765 | ₩25,433 | ₩25,730 | +0.86% | 1.1만 |
|---|
| 2026.05.20 | ₩25,511 | ₩25,725 | ₩25,511 | ₩25,658 | +0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩25,325 | ₩25,525 | ₩25,231 | ₩25,431 | +0.42% | 3.1만 |
|---|
| 2026.05.18 | ₩25,685 | ₩25,792 | ₩25,245 | ₩25,525 | -0.62% | 3만 |
|---|
| 2026.05.15 | ₩26,485 | ₩26,512 | ₩26,212 | ₩26,325 | -0.60% | 1.3만 |
|---|
| 2026.05.14 | ₩26,618 | ₩27,353 | ₩26,592 | ₩27,179 | +2.11% | 3.9만 |
|---|
| 2026.05.13 | ₩26,726 | ₩26,726 | ₩26,279 | ₩26,501 | -0.84% | 3.1만 |
|---|
| 2026.05.12 | ₩26,912 | ₩26,939 | ₩26,660 | ₩26,918 | +0.02% | 2.6만 |
|---|
| 2026.05.11 | ₩27,046 | ₩27,406 | ₩26,899 | ₩27,406 | +1.33% | 4.7만 |
|---|
| 2026.05.08 | ₩26,539 | ₩26,772 | ₩26,479 | ₩26,724 | +0.70% | 1.1만 |
|---|
| 2026.05.07 | ₩26,966 | ₩26,966 | ₩26,499 | ₩26,686 | -1.04% | 14.9만 |
|---|
| 2026.05.06 | ₩27,259 | ₩27,259 | ₩27,006 | ₩27,077 | -0.67% | 6만 |
|---|
| 2026.05.05 | ₩27,073 | ₩27,126 | ₩26,939 | ₩27,073 | 0.00% | 6만 |
|---|
| 2026.05.04 | ₩26,352 | ₩26,832 | ₩26,165 | ₩26,628 | +1.05% | 27.8만 |
|---|
| 2026.05.01 | ₩26,152 | ₩26,285 | ₩26,085 | ₩26,143 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩25,418 | ₩25,591 | ₩25,378 | ₩25,591 | +0.68% | 12.8만 |
|---|
| 2026.04.29 | ₩25,658 | ₩25,697 | ₩25,124 | ₩25,178 | -1.87% | 7만 |
|---|
| 2026.04.28 | ₩25,498 | ₩25,578 | ₩25,311 | ₩25,578 | +0.31% | 4.9만 |
|---|
| 2026.04.27 | ₩26,018 | ₩26,179 | ₩25,578 | ₩25,672 | -1.33% | 2.1만 |
|---|
| 2026.04.24 | ₩26,152 | ₩26,179 | ₩25,925 | ₩26,002 | -0.57% | 2.1만 |
|---|
| 2026.04.23 | ₩26,005 | ₩26,232 | ₩25,778 | ₩26,005 | 0.00% | 4.4만 |
|---|
| 2026.04.22 | ₩26,419 | ₩26,591 | ₩26,392 | ₩26,419 | 0.00% | 6.1만 |
|---|
| 2026.04.21 | ₩25,591 | ₩25,618 | ₩25,245 | ₩25,245 | -1.36% | 8.3천 |
|---|
| 2026.04.20 | ₩25,365 | ₩25,778 | ₩25,171 | ₩25,685 | +1.26% | 5.7만 |
|---|
| 2026.04.17 | ₩25,965 | ₩26,405 | ₩25,845 | ₩26,203 | +0.91% | 6.5만 |
|---|
| 2026.04.16 | ₩25,351 | ₩25,551 | ₩24,811 | ₩25,551 | +0.79% | 2.9만 |
|---|
| 2026.04.15 | ₩25,111 | ₩25,431 | ₩24,871 | ₩25,378 | +1.06% | 4.3만 |
|---|
| 2026.04.14 | ₩25,258 | ₩25,685 | ₩24,898 | ₩24,991 | -1.06% | 3.2만 |
|---|
| 2026.04.13 | ₩23,964 | ₩24,751 | ₩23,910 | ₩24,751 | +3.29% | 5.2만 |
|---|
| 2026.04.10 | ₩24,337 | ₩24,711 | ₩24,243 | ₩24,671 | +1.37% | 5.2만 |
|---|
| 2026.04.09 | ₩23,977 | ₩24,417 | ₩23,784 | ₩24,284 | +1.28% | 4.1만 |
|---|
| 2026.04.08 | ₩24,497 | ₩24,497 | ₩23,870 | ₩24,070 | -1.74% | 6.8만 |
|---|
| 2026.04.07 | ₩23,083 | ₩23,337 | ₩22,870 | ₩23,297 | +0.92% | 4만 |
|---|
| 2026.04.06 | ₩23,457 | ₩23,723 | ₩23,390 | ₩23,510 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩22,389 | ₩22,749 | ₩22,202 | ₩22,683 | +1.31% | 8.7만 |
|---|
| 2026.04.01 | ₩23,270 | ₩23,430 | ₩23,071 | ₩23,162 | -0.46% | 2.2만 |
|---|
| 2026.03.31 | ₩22,643 | ₩23,203 | ₩22,563 | ₩22,990 | +1.53% | 4.6만 |
|---|
| 2026.03.30 | ₩22,936 | ₩23,010 | ₩22,403 | ₩22,536 | -1.75% | 5.8만 |
|---|
| 2026.03.27 | ₩22,816 | ₩22,816 | ₩22,216 | ₩22,363 | -1.99% | 13.6만 |
|---|
| 2026.03.26 | ₩23,497 | ₩23,657 | ₩23,083 | ₩23,163 | -1.42% | 11.3만 |
|---|
| 2026.03.25 | ₩24,213 | ₩24,311 | ₩23,897 | ₩23,897 | -1.31% | 4.4만 |
|---|
| 2026.03.24 | ₩23,964 | ₩24,030 | ₩23,421 | ₩23,510 | -1.89% | 12.7만 |
|---|
| 2026.03.23 | ₩24,017 | ₩24,311 | ₩23,829 | ₩24,004 | -0.06% | 4.6만 |
|---|
| 2026.03.20 | ₩23,850 | ₩23,934 | ₩23,678 | ₩23,865 | +0.06% | 1.5만 |
|---|
| 2026.03.19 | ₩23,577 | ₩24,084 | ₩23,510 | ₩23,964 | +1.64% | 11.1만 |
|---|
| 2026.03.18 | ₩24,684 | ₩24,684 | ₩24,110 | ₩24,204 | -1.95% | 4.4만 |
|---|
| 2026.03.17 | ₩25,191 | ₩25,485 | ₩25,191 | ₩25,405 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩25,231 | ₩25,431 | ₩24,911 | ₩25,325 | +0.37% | 4.7만 |
|---|
| 2026.03.13 | ₩24,698 | ₩24,884 | ₩23,950 | ₩23,950 | -3.03% | 3.9만 |
|---|
| 2026.03.12 | ₩23,643 | ₩23,804 | ₩23,601 | ₩23,798 | +0.65% | 7.5천 |
|---|
| 2026.03.11 | ₩23,844 | ₩23,944 | ₩23,523 | ₩23,850 | +0.03% | 9.8천 |
|---|
| 2026.03.10 | ₩23,884 | ₩24,164 | ₩23,490 | ₩23,609 | -1.15% | 1.2만 |
|---|
| 2026.03.09 | ₩23,190 | ₩23,537 | ₩23,096 | ₩23,358 | +0.72% | 6.7만 |
|---|
| 2026.03.06 | ₩23,310 | ₩23,323 | ₩22,883 | ₩23,003 | -1.32% | 8.2천 |
|---|
| 2026.03.05 | ₩24,511 | ₩24,564 | ₩23,950 | ₩24,084 | -1.74% | 9.6천 |
|---|
| 2026.03.04 | ₩24,444 | ₩25,004 | ₩24,177 | ₩24,756 | +1.28% | 1.9만 |
|---|
| 2026.03.03 | ₩22,643 | ₩23,096 | ₩22,389 | ₩23,006 | +1.60% | 7.4천 |
|---|
| 2026.03.02 | ₩22,176 | ₩23,723 | ₩22,176 | ₩23,457 | +5.78% | 2만 |
|---|
| 2026.02.27 | ₩22,443 | ₩22,656 | ₩22,122 | ₩22,233 | -0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩23,257 | ₩23,257 | ₩22,669 | ₩22,947 | -1.33% | 1.4만 |
|---|
| 2026.02.25 | ₩22,549 | ₩23,630 | ₩22,549 | ₩23,599 | +4.66% | 9.9천 |
|---|
| 2026.02.24 | ₩21,335 | ₩21,835 | ₩21,242 | ₩21,822 | +2.28% | 4.5만 |
|---|
| 2026.02.23 | ₩22,349 | ₩22,349 | ₩21,669 | ₩21,799 | -2.46% | 1.1만 |
|---|
| 2026.02.20 | ₩22,736 | ₩23,003 | ₩22,669 | ₩22,935 | +0.87% | 5.6천 |
|---|
| 2026.02.19 | ₩22,403 | ₩22,763 | ₩22,296 | ₩22,736 | +1.49% | 2.3만 |
|---|
| 2026.02.18 | ₩22,803 | ₩23,023 | ₩22,469 | ₩22,500 | -1.33% | 8.4천 |
|---|
| 2026.02.17 | ₩23,110 | ₩23,176 | ₩22,683 | ₩23,058 | -0.23% | 1.6만 |
|---|
| 2026.02.13 | ₩22,629 | ₩23,657 | ₩22,629 | ₩23,323 | +3.07% | 1.4만 |
|---|
| 2026.02.12 | ₩22,947 | ₩22,995 | ₩22,069 | ₩22,121 | -3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩22,830 | ₩22,843 | ₩22,256 | ₩22,779 | -0.22% | 1.6만 |
|---|
| 2026.02.10 | ₩23,297 | ₩23,563 | ₩23,070 | ₩23,219 | -0.33% | 1.9만 |
|---|
| 2026.02.09 | ₩22,936 | ₩24,137 | ₩22,763 | ₩23,954 | +4.44% | 5.3만 |
|---|
| 2026.02.06 | ₩22,749 | ₩24,030 | ₩22,749 | ₩23,630 | +3.87% | 1.4만 |
|---|
| 2026.02.05 | ₩23,590 | ₩23,844 | ₩21,188 | ₩21,359 | -9.46% | 9.3만 |
|---|
| 2026.02.04 | ₩25,351 | ₩25,485 | ₩24,391 | ₩24,852 | -1.97% | 3.5만 |
|---|
| 2026.02.03 | ₩26,686 | ₩30,128 | ₩24,724 | ₩25,957 | -2.73% | 7.7만 |
|---|
| 2026.02.02 | ₩26,726 | ₩27,059 | ₩26,445 | ₩26,533 | -0.72% | 3.4만 |
|---|
| 2026.01.30 | ₩28,687 | ₩29,087 | ₩28,407 | ₩28,982 | +1.03% | 5.9만 |
|---|
| 2026.01.29 | ₩30,382 | ₩30,382 | ₩28,871 | ₩29,122 | -4.15% | 1만 |
|---|
| 2026.01.28 | ₩31,235 | ₩31,349 | ₩30,862 | ₩30,945 | -0.93% | 7.9천 |
|---|
| 2026.01.27 | ₩30,488 | ₩31,102 | ₩30,248 | ₩31,042 | +1.82% | 4.8천 |
|---|
| 2026.01.26 | ₩30,288 | ₩30,688 | ₩30,248 | ₩30,348 | +0.20% | 8.8천 |
|---|
| 2026.01.23 | ₩31,022 | ₩31,472 | ₩30,662 | ₩31,002 | -0.06% | 1.6만 |
|---|
| 2026.01.22 | ₩30,982 | ₩31,114 | ₩30,648 | ₩30,950 | -0.10% | 6.2천 |
|---|
| 2026.01.21 | ₩31,169 | ₩31,460 | ₩30,482 | ₩31,365 | +0.63% | 9.2천 |
|---|
| 2026.01.20 | ₩31,596 | ₩31,609 | ₩30,809 | ₩31,055 | -1.71% | 1.8만 |
|---|
| 2026.01.16 | ₩33,370 | ₩33,370 | ₩32,979 | ₩33,337 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩34,024 | ₩34,051 | ₩33,290 | ₩33,290 | -2.16% | 1만 |
|---|
| 2026.01.14 | ₩33,464 | ₩34,284 | ₩33,397 | ₩34,146 | +2.04% | 1.4만 |
|---|
| 2026.01.13 | ₩32,423 | ₩33,063 | ₩32,282 | ₩32,987 | +1.74% | 6.4천 |
|---|
| 2026.01.12 | ₩31,649 | ₩32,216 | ₩31,636 | ₩32,013 | +1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩31,769 | ₩32,135 | ₩31,597 | ₩31,597 | -0.54% | 4.1천 |
|---|
| 2026.01.08 | ₩31,422 | ₩32,089 | ₩31,422 | ₩31,856 | +1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩32,343 | ₩32,483 | ₩31,916 | ₩31,983 | -1.11% | 6.7천 |
|---|
| 2026.01.06 | ₩33,464 | ₩33,464 | ₩32,303 | ₩32,650 | -2.43% | 6.2천 |
|---|
| 2026.01.05 | ₩32,343 | ₩33,357 | ₩32,276 | ₩33,124 | +2.41% | 1.7만 |
|---|
| 2026.01.02 | ₩30,688 | ₩31,556 | ₩30,688 | ₩31,356 | +2.17% | 3.2만 |
|---|
| 2025.12.31 | ₩30,862 | ₩30,862 | ₩30,195 | ₩30,331 | -1.72% | 1.5만 |
|---|
| 2025.12.30 | ₩30,502 | ₩30,954 | ₩30,395 | ₩30,435 | -0.22% | 3.2만 |
|---|
| 2025.12.29 | ₩30,368 | ₩30,555 | ₩30,129 | ₩30,155 | -0.70% | 5.5만 |
|---|
| 2025.12.26 | ₩30,822 | ₩30,902 | ₩29,972 | ₩30,335 | -1.58% | 2.1만 |
|---|
| 2025.12.24 | ₩30,237 | ₩30,382 | ₩29,941 | ₩30,281 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩30,315 | ₩30,595 | ₩30,141 | ₩30,499 | +0.61% | 8.7천 |
|---|
| 2025.12.22 | ₩31,222 | ₩31,356 | ₩30,622 | ₩30,695 | -1.69% | 1.3만 |
|---|
| 2025.12.19 | ₩30,595 | ₩30,959 | ₩30,288 | ₩30,647 | +0.17% | 3.7만 |
|---|
| 2025.12.18 | ₩30,795 | ₩30,849 | ₩29,230 | ₩29,230 | -5.08% | 1만 |
|---|
| 2025.12.17 | ₩30,635 | ₩31,316 | ₩29,568 | ₩29,770 | -2.82% | 5.9만 |
|---|
| 2025.12.16 | ₩30,382 | ₩30,602 | ₩30,315 | ₩30,507 | +0.41% | 7.5천 |
|---|
| 2025.12.15 | ₩31,289 | ₩31,436 | ₩29,861 | ₩29,960 | -4.25% | 7.6천 |
|---|
| 2025.12.12 | ₩32,356 | ₩32,463 | ₩31,289 | ₩31,529 | -2.56% | 2.7만 |
|---|
| 2025.12.11 | ₩31,476 | ₩32,218 | ₩31,209 | ₩32,218 | +2.36% | 3.4만 |
|---|
| 2025.12.10 | ₩32,583 | ₩33,224 | ₩32,276 | ₩32,646 | +0.19% | 5.8만 |
|---|
| 2025.12.09 | ₩31,596 | ₩33,357 | ₩31,596 | ₩32,862 | +4.01% | 3.2만 |
|---|
| 2025.12.08 | ₩32,370 | ₩32,370 | ₩31,422 | ₩31,873 | -1.53% | 2만 |
|---|
| 2025.12.05 | ₩31,769 | ₩32,196 | ₩30,855 | ₩31,262 | -1.60% | 3만 |
|---|
| 2025.12.04 | ₩32,757 | ₩32,797 | ₩31,949 | ₩32,396 | -1.10% | 2.8만 |
|---|
| 2025.12.03 | ₩32,423 | ₩32,717 | ₩32,036 | ₩32,527 | +0.32% | 6.5만 |
|---|
| 2025.12.02 | ₩30,835 | ₩32,183 | ₩30,782 | ₩31,784 | +3.08% | 6.6만 |
|---|
| 2025.12.01 | ₩30,128 | ₩30,155 | ₩29,174 | ₩29,729 | -1.32% | 5만 |
|---|
| 2025.11.28 | ₩35,265 | ₩36,733 | ₩31,796 | ₩32,143 | -8.85% | 7.9만 |
|---|
| 2025.11.26 | ₩31,075 | ₩31,969 | ₩30,562 | ₩31,825 | +2.41% | 8.5만 |
|---|
| 2025.11.25 | ₩30,835 | ₩31,050 | ₩30,346 | ₩30,839 | +0.01% | 2.7만 |
|---|
| 2025.11.24 | ₩30,075 | ₩31,501 | ₩30,061 | ₩31,457 | +4.60% | 19.4만 |
|---|
| 2025.11.21 | ₩29,061 | ₩29,863 | ₩28,794 | ₩29,474 | +1.42% | 4.1만 |
|---|
| 2025.11.20 | ₩32,009 | ₩32,009 | ₩30,088 | ₩30,227 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩31,769 | ₩32,303 | ₩30,822 | ₩31,209 | -1.76% | 6.3만 |
|---|
| 2025.11.18 | ₩31,969 | ₩32,919 | ₩31,832 | ₩32,530 | +1.75% | 3.8만 |
|---|
| 2025.11.17 | ₩32,890 | ₩33,370 | ₩31,863 | ₩32,065 | -2.51% | 4.4만 |
|---|
| 2025.11.14 | ₩33,317 | ₩34,118 | ₩32,955 | ₩32,955 | -1.09% | 1.1만 |
|---|
| 2025.11.13 | ₩35,905 | ₩36,026 | ₩34,124 | ₩34,187 | -4.79% | 3만 |
|---|
| 2025.11.12 | ₩36,786 | ₩36,874 | ₩35,492 | ₩35,557 | -3.34% | 3.3만 |
|---|
| 2025.11.11 | ₩36,679 | ₩36,679 | ₩35,919 | ₩36,054 | -1.71% | 1.2만 |
|---|
| 2025.11.10 | ₩37,360 | ₩37,421 | ₩36,759 | ₩37,332 | -0.07% | 4만 |
|---|
| 2025.11.07 | ₩34,865 | ₩36,506 | ₩34,625 | ₩36,427 | +4.48% | 1.7만 |
|---|
| 2025.11.06 | ₩36,026 | ₩36,026 | ₩34,922 | ₩35,132 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩35,865 | ₩36,719 | ₩35,505 | ₩36,573 | +1.97% | 5만 |
|---|
| 2025.11.04 | ₩36,066 | ₩36,773 | ₩34,627 | ₩35,238 | -2.29% | 3.7만 |
|---|
| 2025.11.03 | ₩38,507 | ₩38,507 | ₩36,920 | ₩37,133 | -3.57% | 3.1만 |
|---|
| 2025.10.31 | ₩38,734 | ₩39,255 | ₩38,486 | ₩38,908 | +0.45% | 3.8만 |
|---|
| 2025.10.30 | ₩38,387 | ₩38,801 | ₩37,507 | ₩37,559 | -2.16% | 3만 |
|---|
| 2025.10.29 | ₩40,482 | ₩40,482 | ₩38,881 | ₩39,267 | -3.00% | 1.9만 |
|---|
| 2025.10.28 | ₩41,042 | ₩41,176 | ₩40,282 | ₩40,323 | -1.75% | 5만 |
|---|
| 2025.10.27 | ₩40,896 | ₩41,247 | ₩40,629 | ₩40,997 | +0.25% | 8.2만 |
|---|
| 2025.10.24 | ₩39,401 | ₩39,428 | ₩38,908 | ₩39,243 | -0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩38,721 | ₩39,415 | ₩38,494 | ₩38,952 | +0.60% | 1.1만 |
|---|
| 2025.10.22 | ₩39,148 | ₩39,148 | ₩38,067 | ₩38,083 | -2.72% | 2.5만 |
|---|
| 2025.10.21 | ₩38,601 | ₩40,579 | ₩38,427 | ₩39,780 | +3.06% | 3.1만 |
|---|
| 2025.10.20 | ₩39,628 | ₩39,722 | ₩39,068 | ₩39,421 | -0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩37,427 | ₩38,447 | ₩37,040 | ₩37,939 | +1.37% | 6.1만 |
|---|
| 2025.10.16 | ₩39,601 | ₩39,668 | ₩38,254 | ₩38,354 | -3.15% | 3.5만 |
|---|
| 2025.10.15 | ₩39,762 | ₩40,051 | ₩39,335 | ₩39,461 | -0.76% | 1.1만 |
|---|
| 2025.10.14 | ₩39,375 | ₩40,589 | ₩39,081 | ₩40,152 | +1.98% | 3.5만 |
|---|
| 2025.10.13 | ₩40,776 | ₩41,588 | ₩40,549 | ₩41,389 | +1.51% | 4.1만 |
|---|
| 2025.10.10 | ₩43,618 | ₩43,818 | ₩41,136 | ₩41,365 | -5.16% | 2.5만 |
|---|