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 | ₩27,679 | ₩27,866 | ₩27,532 | ₩27,545 | -0.48% | 1.6만 |
| 2026.10.08 | ₩27,732 | ₩27,839 | ₩26,905 | ₩27,389 | -1.24% | 4.2만 |
| 2026.10.07 | ₩28,026 | ₩28,133 | ₩27,972 | ₩28,074 | +0.17% | 3.6만 |
| 2026.10.06 | ₩29,093 | ₩29,360 | ₩28,968 | ₩28,973 | -0.41% | 4.3만 |
| 2026.10.05 | ₩29,214 | ₩29,240 | ₩28,806 | ₩29,040 | -0.59% | 4.3만 |
| 2026.10.02 | ₩29,320 | ₩29,547 | ₩28,133 | ₩28,133 | -4.05% | 5.8만 |
| 2026.10.01 | ₩28,399 | ₩28,812 | ₩28,399 | ₩28,653 | +0.89% | 8.6천 |
| 2026.09.30 | ₩28,973 | ₩29,227 | ₩28,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,319 |
| -2.26% |
| 5.1만 |
| 2026.09.29 | ₩28,733 | ₩28,826 | ₩28,159 | ₩28,319 | -1.44% | 6.3만 |
|---|
| 2026.09.28 | ₩28,453 | ₩28,626 | ₩28,106 | ₩28,266 | -0.66% | 6.1만 |
|---|
| 2026.09.25 | ₩28,653 | ₩28,746 | ₩28,466 | ₩28,586 | -0.23% | 8.7만 |
|---|
| 2026.09.24 | ₩28,399 | ₩28,786 | ₩28,333 | ₩28,653 | +0.89% | 9.4만 |
|---|
| 2026.09.23 | ₩29,120 | ₩29,133 | ₩28,449 | ₩28,560 | -1.92% | 2.5만 |
|---|
| 2026.09.22 | ₩29,040 | ₩29,400 | ₩29,040 | ₩29,240 | +0.69% | 10.6만 |
|---|
| 2026.09.21 | ₩28,786 | ₩29,278 | ₩28,786 | ₩29,187 | +1.39% | 6.5만 |
|---|
| 2026.09.18 | ₩26,491 | ₩27,639 | ₩26,491 | ₩27,639 | +4.33% | 2.9만 |
|---|
| 2026.09.17 | ₩25,650 | ₩25,951 | ₩25,650 | ₩25,757 | +0.42% | 11.9만 |
|---|
| 2026.09.16 | ₩25,463 | ₩25,730 | ₩25,277 | ₩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 | ₩26,291 | ₩26,941 | ₩26,117 | ₩26,171 | -0.46% | 7.9만 |
|---|
| 2026.09.10 | ₩26,011 | ₩26,144 | ₩25,917 | ₩26,077 | +0.26% | 9.3만 |
|---|
| 2026.09.09 | ₩27,025 | ₩27,025 | ₩26,504 | ₩26,558 | -1.73% | 9.7만 |
|---|
| 2026.09.08 | ₩26,491 | ₩26,705 | ₩26,291 | ₩26,624 | +0.50% | 12.2만 |
|---|
| 2026.09.04 | ₩26,745 | ₩26,818 | ₩26,678 | ₩26,785 | +0.15% | 7.7만 |
|---|
| 2026.09.03 | ₩26,331 | ₩27,519 | ₩26,331 | ₩27,492 | +4.41% | 10.4만 |
|---|
| 2026.09.02 | ₩25,810 | ₩25,997 | ₩25,750 | ₩25,917 | +0.41% | 4.9만 |
|---|
| 2026.09.01 | ₩26,251 | ₩26,451 | ₩25,690 | ₩25,971 | -1.07% | 5.1만 |
|---|
| 2026.08.31 | ₩26,344 | ₩26,665 | ₩26,284 | ₩26,531 | +0.71% | 19.8만 |
|---|
| 2026.08.28 | ₩26,798 | ₩26,838 | ₩26,024 | ₩26,144 | -2.44% | 5만 |
|---|
| 2026.08.27 | ₩26,865 | ₩27,265 | ₩26,739 | ₩26,905 | +0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩26,251 | ₩26,478 | ₩26,244 | ₩26,418 | +0.64% | 2.9만 |
|---|
| 2026.08.25 | ₩26,571 | ₩26,851 | ₩26,399 | ₩26,611 | +0.15% | 4.3만 |
|---|
| 2026.08.24 | ₩26,745 | ₩26,931 | ₩26,424 | ₩26,584 | -0.60% | 6.7만 |
|---|
| 2026.08.21 | ₩25,904 | ₩26,144 | ₩25,664 | ₩25,784 | -0.46% | 13.3만 |
|---|
| 2026.08.20 | ₩24,169 | ₩24,583 | ₩23,902 | ₩24,396 | +0.94% | 6.7만 |
|---|
| 2026.08.19 | ₩21,620 | ₩22,981 | ₩21,533 | ₩22,768 | +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 | ₩21,313 | +0.88% | 4.3만 |
|---|
| 2026.08.14 | ₩20,913 | ₩21,019 | ₩20,819 | ₩20,966 | +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 | ₩21,340 | ₩21,055 | ₩21,099 | -0.88% | 5.3만 |
|---|
| 2026.08.10 | ₩21,566 | ₩21,566 | ₩21,201 | ₩21,300 | -1.24% | 5.5만 |
|---|
| 2026.08.07 | ₩21,593 | ₩21,673 | ₩21,400 | ₩21,545 | -0.22% | 1.1만 |
|---|
| 2026.08.06 | ₩21,340 | ₩21,526 | ₩21,313 | ₩21,353 | +0.06% | 2만 |
|---|
| 2026.08.05 | ₩21,233 | ₩21,620 | ₩21,233 | ₩21,580 | +1.63% | 4.9만 |
|---|
| 2026.08.04 | ₩21,210 | ₩21,393 | ₩21,199 | ₩21,381 | +0.81% | 9.4만 |
|---|
| 2026.08.03 | ₩20,913 | ₩21,286 | ₩20,906 | ₩21,278 | +1.75% | 1.5만 |
|---|
| 2026.07.31 | ₩21,260 | ₩21,260 | ₩20,832 | ₩20,953 | -1.44% | 7.1만 |
|---|
| 2026.07.30 | ₩21,647 | ₩21,647 | ₩21,526 | ₩21,593 | -0.25% | 2.2만 |
|---|
| 2026.07.29 | ₩21,393 | ₩21,500 | ₩21,126 | ₩21,126 | -1.25% | 3.1만 |
|---|
| 2026.07.28 | ₩21,099 | ₩21,326 | ₩20,939 | ₩21,273 | +0.82% | 4.2만 |
|---|
| 2026.07.27 | ₩21,713 | ₩21,753 | ₩21,553 | ₩21,753 | +0.18% | 6.2만 |
|---|
| 2026.07.24 | ₩21,353 | ₩21,366 | ₩21,166 | ₩21,353 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩21,647 | ₩21,687 | ₩21,500 | ₩21,540 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩21,820 | ₩22,034 | ₩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 | ₩21,887 | ₩21,326 | ₩21,647 | +1.19% | 13.5만 |
|---|
| 2026.07.17 | ₩20,899 | ₩21,340 | ₩20,766 | ₩21,300 | +1.92% | 3.2만 |
|---|
| 2026.07.16 | ₩21,433 | ₩21,553 | ₩21,326 | ₩21,353 | -0.37% | 7.4만 |
|---|
| 2026.07.15 | ₩21,820 | ₩21,860 | ₩21,620 | ₩21,647 | -0.80% | 1.9만 |
|---|
| 2026.07.14 | ₩21,353 | ₩21,553 | ₩21,246 | ₩21,540 | +0.87% | 2.8만 |
|---|
| 2026.07.13 | ₩20,766 | ₩20,846 | ₩20,606 | ₩20,664 | -0.49% | 6천 |
|---|
| 2026.07.10 | ₩21,313 | ₩21,424 | ₩21,193 | ₩21,214 | -0.46% | 4천 |
|---|
| 2026.07.09 | ₩20,832 | ₩20,993 | ₩20,806 | ₩20,981 | +0.71% | 8.3천 |
|---|
| 2026.07.08 | ₩20,566 | ₩20,686 | ₩20,459 | ₩20,679 | +0.55% | 8.9천 |
|---|
| 2026.07.07 | ₩21,019 | ₩21,380 | ₩20,953 | ₩21,229 | +1.00% | 3만 |
|---|
| 2026.07.06 | ₩20,526 | ₩21,340 | ₩20,526 | ₩21,246 | +3.51% | 10.4만 |
|---|
| 2026.07.02 | ₩20,586 | ₩20,586 | ₩20,392 | ₩20,432 | -0.75% | 3.2만 |
|---|
| 2026.07.01 | ₩19,458 | ₩20,339 | ₩19,458 | ₩19,938 | +2.47% | 3.5만 |
|---|
| 2026.06.30 | ₩19,378 | ₩19,618 | ₩19,258 | ₩19,498 | +0.62% | 7.7만 |
|---|
| 2026.06.29 | ₩19,805 | ₩20,072 | ₩19,531 | ₩20,029 | +1.13% | 1.2만 |
|---|
| 2026.06.26 | ₩19,378 | ₩19,918 | ₩19,338 | ₩19,725 | +1.79% | 7.3만 |
|---|
| 2026.06.25 | ₩20,125 | ₩20,125 | ₩19,191 | ₩19,485 | -3.18% | 9천 |
|---|
| 2026.06.24 | ₩20,312 | ₩20,379 | ₩19,485 | ₩19,711 | -2.96% | 1.3만 |
|---|
| 2026.06.23 | ₩20,472 | ₩20,659 | ₩20,445 | ₩20,526 | +0.26% | 4.9만 |
|---|
| 2026.06.22 | ₩21,446 | ₩21,647 | ₩21,220 | ₩21,246 | -0.93% | 7.5만 |
|---|
| 2026.06.18 | ₩21,326 | ₩21,326 | ₩20,646 | ₩20,873 | -2.13% | 6.4만 |
|---|
| 2026.06.17 | ₩21,566 | ₩21,887 | ₩21,220 | ₩21,286 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩21,940 | ₩21,967 | ₩21,727 | ₩21,753 | -0.85% | 4.2만 |
|---|
| 2026.06.15 | ₩22,127 | ₩22,374 | ₩22,034 | ₩22,127 | 0.00% | 7.3만 |
|---|
| 2026.06.12 | ₩20,846 | ₩21,113 | ₩20,752 | ₩20,886 | +0.19% | 2.7만 |
|---|
| 2026.06.11 | ₩20,659 | ₩21,046 | ₩20,539 | ₩20,966 | +1.49% | 15.6만 |
|---|
| 2026.06.10 | ₩20,285 | ₩20,632 | ₩20,285 | ₩20,379 | +0.46% | 3만 |
|---|
| 2026.06.09 | ₩20,631 | ₩20,672 | ₩20,125 | ₩20,432 | -0.96% | 6.8만 |
|---|
| 2026.06.08 | ₩20,939 | ₩21,273 | ₩20,893 | ₩20,993 | +0.25% | 16.8만 |
|---|
| 2026.06.05 | ₩20,792 | ₩20,792 | ₩19,445 | ₩19,872 | -4.43% | 27.2만 |
|---|
| 2026.06.04 | ₩21,033 | ₩21,420 | ₩20,993 | ₩21,159 | +0.60% | 4.8만 |
|---|
| 2026.06.03 | ₩22,247 | ₩22,300 | ₩21,673 | ₩21,767 | -2.16% | 7만 |
|---|
| 2026.06.02 | ₩22,981 | ₩22,981 | ₩22,140 | ₩22,421 | -2.44% | 11.6만 |
|---|
| 2026.06.01 | ₩23,782 | ₩23,869 | ₩23,559 | ₩23,782 | 0.00% | 2.2만 |
|---|
| 2026.05.29 | ₩24,115 | ₩24,556 | ₩24,089 | ₩24,356 | +1.00% | 2.5만 |
|---|
| 2026.05.28 | ₩24,169 | ₩24,356 | ₩24,015 | ₩24,297 | +0.53% | 8.9천 |
|---|
| 2026.05.27 | ₩24,823 | ₩24,930 | ₩24,716 | ₩24,823 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩25,423 | ₩25,717 | ₩25,010 | ₩25,103 | -1.26% | 2.1만 |
|---|
| 2026.05.22 | ₩25,557 | ₩25,584 | ₩24,998 | ₩25,050 | -1.98% | 2.2만 |
|---|
| 2026.05.21 | ₩25,517 | ₩25,770 | ₩25,438 | ₩25,736 | +0.86% | 1.1만 |
|---|
| 2026.05.20 | ₩25,517 | ₩25,730 | ₩25,517 | ₩25,664 | +0.58% | 2.7만 |
|---|
| 2026.05.19 | ₩25,330 | ₩25,530 | ₩25,237 | ₩25,437 | +0.42% | 3.1만 |
|---|
| 2026.05.18 | ₩25,690 | ₩25,797 | ₩25,250 | ₩25,530 | -0.62% | 3만 |
|---|
| 2026.05.15 | ₩26,491 | ₩26,518 | ₩26,217 | ₩26,331 | -0.60% | 1.3만 |
|---|
| 2026.05.14 | ₩26,623 | ₩27,358 | ₩26,598 | ₩27,185 | +2.11% | 3.9만 |
|---|
| 2026.05.13 | ₩26,731 | ₩26,731 | ₩26,284 | ₩26,507 | -0.84% | 3.1만 |
|---|
| 2026.05.12 | ₩26,918 | ₩26,945 | ₩26,666 | ₩26,923 | +0.02% | 2.6만 |
|---|
| 2026.05.11 | ₩27,052 | ₩27,412 | ₩26,905 | ₩27,412 | +1.33% | 4.7만 |
|---|
| 2026.05.08 | ₩26,544 | ₩26,778 | ₩26,484 | ₩26,730 | +0.70% | 1.1만 |
|---|
| 2026.05.07 | ₩26,971 | ₩26,971 | ₩26,504 | ₩26,691 | -1.04% | 14.9만 |
|---|
| 2026.05.06 | ₩27,265 | ₩27,265 | ₩27,011 | ₩27,082 | -0.67% | 6만 |
|---|
| 2026.05.05 | ₩27,078 | ₩27,132 | ₩26,945 | ₩27,078 | 0.00% | 6만 |
|---|
| 2026.05.04 | ₩26,358 | ₩26,838 | ₩26,171 | ₩26,634 | +1.05% | 27.8만 |
|---|
| 2026.05.01 | ₩26,157 | ₩26,291 | ₩26,091 | ₩26,148 | -0.04% | 4.8만 |
|---|
| 2026.04.30 | ₩25,423 | ₩25,597 | ₩25,383 | ₩25,597 | +0.68% | 12.8만 |
|---|
| 2026.04.29 | ₩25,664 | ₩25,702 | ₩25,130 | ₩25,183 | -1.87% | 7만 |
|---|
| 2026.04.28 | ₩25,503 | ₩25,584 | ₩25,317 | ₩25,584 | +0.31% | 4.9만 |
|---|
| 2026.04.27 | ₩26,024 | ₩26,184 | ₩25,584 | ₩25,677 | -1.33% | 2.1만 |
|---|
| 2026.04.24 | ₩26,157 | ₩26,184 | ₩25,931 | ₩26,008 | -0.57% | 2.1만 |
|---|
| 2026.04.23 | ₩26,011 | ₩26,237 | ₩25,784 | ₩26,011 | 0.00% | 4.4만 |
|---|
| 2026.04.22 | ₩26,424 | ₩26,596 | ₩26,398 | ₩26,424 | 0.00% | 6.1만 |
|---|
| 2026.04.21 | ₩25,597 | ₩25,624 | ₩25,250 | ₩25,250 | -1.36% | 8.3천 |
|---|
| 2026.04.20 | ₩25,370 | ₩25,784 | ₩25,176 | ₩25,690 | +1.26% | 5.7만 |
|---|
| 2026.04.17 | ₩25,971 | ₩26,411 | ₩25,850 | ₩26,208 | +0.91% | 6.5만 |
|---|
| 2026.04.16 | ₩25,357 | ₩25,557 | ₩24,816 | ₩25,557 | +0.79% | 2.9만 |
|---|
| 2026.04.15 | ₩25,116 | ₩25,437 | ₩24,876 | ₩25,383 | +1.06% | 4.3만 |
|---|
| 2026.04.14 | ₩25,263 | ₩25,690 | ₩24,903 | ₩24,996 | -1.06% | 3.2만 |
|---|
| 2026.04.13 | ₩23,969 | ₩24,756 | ₩23,915 | ₩24,756 | +3.29% | 5.2만 |
|---|
| 2026.04.10 | ₩24,342 | ₩24,716 | ₩24,248 | ₩24,676 | +1.37% | 5.2만 |
|---|
| 2026.04.09 | ₩23,982 | ₩24,422 | ₩23,789 | ₩24,289 | +1.28% | 4.1만 |
|---|
| 2026.04.08 | ₩24,503 | ₩24,503 | ₩23,875 | ₩24,075 | -1.74% | 6.8만 |
|---|
| 2026.04.07 | ₩23,088 | ₩23,341 | ₩22,874 | ₩23,301 | +0.92% | 4만 |
|---|
| 2026.04.06 | ₩23,462 | ₩23,728 | ₩23,395 | ₩23,515 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩22,394 | ₩22,754 | ₩22,207 | ₩22,688 | +1.31% | 8.7만 |
|---|
| 2026.04.01 | ₩23,275 | ₩23,435 | ₩23,076 | ₩23,167 | -0.46% | 2.2만 |
|---|
| 2026.03.31 | ₩22,647 | ₩23,208 | ₩22,567 | ₩22,994 | +1.53% | 4.6만 |
|---|
| 2026.03.30 | ₩22,941 | ₩23,014 | ₩22,407 | ₩22,541 | -1.75% | 5.8만 |
|---|
| 2026.03.27 | ₩22,821 | ₩22,821 | ₩22,220 | ₩22,367 | -1.99% | 13.6만 |
|---|
| 2026.03.26 | ₩23,502 | ₩23,662 | ₩23,088 | ₩23,168 | -1.42% | 11.3만 |
|---|
| 2026.03.25 | ₩24,218 | ₩24,316 | ₩23,902 | ₩23,902 | -1.31% | 4.4만 |
|---|
| 2026.03.24 | ₩23,969 | ₩24,035 | ₩23,426 | ₩23,515 | -1.89% | 12.7만 |
|---|
| 2026.03.23 | ₩24,022 | ₩24,316 | ₩23,834 | ₩24,009 | -0.06% | 4.6만 |
|---|
| 2026.03.20 | ₩23,855 | ₩23,939 | ₩23,683 | ₩23,870 | +0.06% | 1.5만 |
|---|
| 2026.03.19 | ₩23,582 | ₩24,089 | ₩23,515 | ₩23,969 | +1.64% | 11.1만 |
|---|
| 2026.03.18 | ₩24,689 | ₩24,689 | ₩24,115 | ₩24,209 | -1.95% | 4.4만 |
|---|
| 2026.03.17 | ₩25,196 | ₩25,490 | ₩25,196 | ₩25,410 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩25,237 | ₩25,437 | ₩24,916 | ₩25,330 | +0.37% | 4.7만 |
|---|
| 2026.03.13 | ₩24,703 | ₩24,890 | ₩23,955 | ₩23,955 | -3.03% | 3.9만 |
|---|
| 2026.03.12 | ₩23,648 | ₩23,809 | ₩23,606 | ₩23,803 | +0.65% | 7.5천 |
|---|
| 2026.03.11 | ₩23,849 | ₩23,949 | ₩23,528 | ₩23,855 | +0.03% | 9.8천 |
|---|
| 2026.03.10 | ₩23,889 | ₩24,169 | ₩23,495 | ₩23,614 | -1.15% | 1.2만 |
|---|
| 2026.03.09 | ₩23,195 | ₩23,542 | ₩23,101 | ₩23,363 | +0.72% | 6.7만 |
|---|
| 2026.03.06 | ₩23,315 | ₩23,328 | ₩22,888 | ₩23,008 | -1.32% | 8.2천 |
|---|
| 2026.03.05 | ₩24,516 | ₩24,569 | ₩23,955 | ₩24,089 | -1.74% | 9.6천 |
|---|
| 2026.03.04 | ₩24,449 | ₩25,010 | ₩24,182 | ₩24,761 | +1.28% | 1.9만 |
|---|
| 2026.03.03 | ₩22,647 | ₩23,101 | ₩22,394 | ₩23,010 | +1.60% | 7.4천 |
|---|
| 2026.03.02 | ₩22,180 | ₩23,728 | ₩22,180 | ₩23,462 | +5.78% | 2만 |
|---|
| 2026.02.27 | ₩22,447 | ₩22,661 | ₩22,127 | ₩22,238 | -0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩23,261 | ₩23,261 | ₩22,674 | ₩22,952 | -1.33% | 1.4만 |
|---|
| 2026.02.25 | ₩22,554 | ₩23,635 | ₩22,554 | ₩23,604 | +4.66% | 9.9천 |
|---|
| 2026.02.24 | ₩21,340 | ₩21,840 | ₩21,246 | ₩21,827 | +2.28% | 4.5만 |
|---|
| 2026.02.23 | ₩22,354 | ₩22,354 | ₩21,673 | ₩21,804 | -2.46% | 1.1만 |
|---|
| 2026.02.20 | ₩22,741 | ₩23,008 | ₩22,674 | ₩22,940 | +0.87% | 5.6천 |
|---|
| 2026.02.19 | ₩22,407 | ₩22,768 | ₩22,300 | ₩22,741 | +1.49% | 2.3만 |
|---|
| 2026.02.18 | ₩22,808 | ₩23,028 | ₩22,474 | ₩22,505 | -1.33% | 8.4천 |
|---|
| 2026.02.17 | ₩23,115 | ₩23,181 | ₩22,688 | ₩23,063 | -0.23% | 1.6만 |
|---|
| 2026.02.13 | ₩22,634 | ₩23,662 | ₩22,634 | ₩23,328 | +3.07% | 1.4만 |
|---|
| 2026.02.12 | ₩22,952 | ₩23,000 | ₩22,074 | ₩22,126 | -3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩22,834 | ₩22,848 | ₩22,260 | ₩22,784 | -0.22% | 1.6만 |
|---|
| 2026.02.10 | ₩23,301 | ₩23,568 | ₩23,075 | ₩23,224 | -0.33% | 1.9만 |
|---|
| 2026.02.09 | ₩22,941 | ₩24,142 | ₩22,768 | ₩23,959 | +4.44% | 5.3만 |
|---|
| 2026.02.06 | ₩22,754 | ₩24,035 | ₩22,754 | ₩23,635 | +3.87% | 1.4만 |
|---|
| 2026.02.05 | ₩23,595 | ₩23,849 | ₩21,193 | ₩21,364 | -9.46% | 9.3만 |
|---|
| 2026.02.04 | ₩25,357 | ₩25,490 | ₩24,396 | ₩24,858 | -1.97% | 3.5만 |
|---|
| 2026.02.03 | ₩26,691 | ₩30,134 | ₩24,729 | ₩25,963 | -2.73% | 7.7만 |
|---|
| 2026.02.02 | ₩26,731 | ₩27,065 | ₩26,451 | ₩26,539 | -0.72% | 3.4만 |
|---|
| 2026.01.30 | ₩28,693 | ₩29,093 | ₩28,413 | ₩28,988 | +1.03% | 5.9만 |
|---|
| 2026.01.29 | ₩30,388 | ₩30,388 | ₩28,877 | ₩29,128 | -4.15% | 1만 |
|---|
| 2026.01.28 | ₩31,242 | ₩31,355 | ₩30,868 | ₩30,951 | -0.93% | 7.9천 |
|---|
| 2026.01.27 | ₩30,495 | ₩31,109 | ₩30,254 | ₩31,049 | +1.82% | 4.8천 |
|---|
| 2026.01.26 | ₩30,295 | ₩30,695 | ₩30,254 | ₩30,355 | +0.20% | 8.8천 |
|---|
| 2026.01.23 | ₩31,029 | ₩31,478 | ₩30,668 | ₩31,009 | -0.06% | 1.6만 |
|---|
| 2026.01.22 | ₩30,988 | ₩31,121 | ₩30,655 | ₩30,956 | -0.10% | 6.2천 |
|---|
| 2026.01.21 | ₩31,175 | ₩31,466 | ₩30,488 | ₩31,372 | +0.63% | 9.2천 |
|---|
| 2026.01.20 | ₩31,602 | ₩31,616 | ₩30,815 | ₩31,062 | -1.71% | 1.8만 |
|---|
| 2026.01.16 | ₩33,377 | ₩33,377 | ₩32,986 | ₩33,344 | -0.10% | 1.1만 |
|---|
| 2026.01.15 | ₩34,031 | ₩34,058 | ₩33,297 | ₩33,297 | -2.16% | 1만 |
|---|
| 2026.01.14 | ₩33,471 | ₩34,292 | ₩33,404 | ₩34,153 | +2.04% | 1.4만 |
|---|
| 2026.01.13 | ₩32,430 | ₩33,070 | ₩32,288 | ₩32,994 | +1.74% | 6.4천 |
|---|
| 2026.01.12 | ₩31,656 | ₩32,223 | ₩31,642 | ₩32,020 | +1.15% | 8.8천 |
|---|
| 2026.01.09 | ₩31,776 | ₩32,142 | ₩31,604 | ₩31,604 | -0.54% | 4.1천 |
|---|
| 2026.01.08 | ₩31,429 | ₩32,096 | ₩31,429 | ₩31,863 | +1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩32,350 | ₩32,490 | ₩31,923 | ₩31,989 | -1.11% | 6.7천 |
|---|
| 2026.01.06 | ₩33,471 | ₩33,471 | ₩32,310 | ₩32,657 | -2.43% | 6.2천 |
|---|
| 2026.01.05 | ₩32,350 | ₩33,364 | ₩32,283 | ₩33,130 | +2.41% | 1.7만 |
|---|
| 2026.01.02 | ₩30,695 | ₩31,562 | ₩30,695 | ₩31,362 | +2.17% | 3.2만 |
|---|
| 2025.12.31 | ₩30,868 | ₩30,868 | ₩30,201 | ₩30,337 | -1.72% | 1.5만 |
|---|
| 2025.12.30 | ₩30,508 | ₩30,960 | ₩30,401 | ₩30,441 | -0.22% | 3.2만 |
|---|
| 2025.12.29 | ₩30,375 | ₩30,561 | ₩30,136 | ₩30,161 | -0.70% | 5.5만 |
|---|
| 2025.12.26 | ₩30,828 | ₩30,908 | ₩29,978 | ₩30,341 | -1.58% | 2.1만 |
|---|
| 2025.12.24 | ₩30,244 | ₩30,388 | ₩29,948 | ₩30,288 | +0.15% | 8.5천 |
|---|
| 2025.12.23 | ₩30,321 | ₩30,601 | ₩30,148 | ₩30,505 | +0.61% | 8.7천 |
|---|
| 2025.12.22 | ₩31,229 | ₩31,362 | ₩30,628 | ₩30,702 | -1.69% | 1.3만 |
|---|
| 2025.12.19 | ₩30,601 | ₩30,966 | ₩30,295 | ₩30,654 | +0.17% | 3.7만 |
|---|
| 2025.12.18 | ₩30,802 | ₩30,855 | ₩29,236 | ₩29,236 | -5.08% | 1만 |
|---|
| 2025.12.17 | ₩30,641 | ₩31,322 | ₩29,574 | ₩29,777 | -2.82% | 5.9만 |
|---|
| 2025.12.16 | ₩30,388 | ₩30,608 | ₩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 | ₩32,363 | ₩32,470 | ₩31,295 | ₩31,536 | -2.56% | 2.7만 |
|---|
| 2025.12.11 | ₩31,482 | ₩32,224 | ₩31,215 | ₩32,224 | +2.36% | 3.4만 |
|---|
| 2025.12.10 | ₩32,590 | ₩33,231 | ₩32,283 | ₩32,653 | +0.19% | 5.8만 |
|---|
| 2025.12.09 | ₩31,602 | ₩33,364 | ₩31,602 | ₩32,869 | +4.01% | 3.2만 |
|---|
| 2025.12.08 | ₩32,376 | ₩32,376 | ₩31,429 | ₩31,880 | -1.53% | 2만 |
|---|
| 2025.12.05 | ₩31,776 | ₩32,203 | ₩30,862 | ₩31,269 | -1.60% | 3만 |
|---|
| 2025.12.04 | ₩32,763 | ₩32,803 | ₩31,956 | ₩32,403 | -1.10% | 2.8만 |
|---|
| 2025.12.03 | ₩32,430 | ₩32,723 | ₩32,043 | ₩32,534 | +0.32% | 6.5만 |
|---|
| 2025.12.02 | ₩30,842 | ₩32,190 | ₩30,788 | ₩31,791 | +3.08% | 6.6만 |
|---|
| 2025.12.01 | ₩30,134 | ₩30,161 | ₩29,180 | ₩29,735 | -1.32% | 5만 |
|---|
| 2025.11.28 | ₩35,272 | ₩36,740 | ₩31,803 | ₩32,150 | -8.85% | 7.9만 |
|---|
| 2025.11.26 | ₩31,082 | ₩31,976 | ₩30,568 | ₩31,832 | +2.41% | 8.5만 |
|---|
| 2025.11.25 | ₩30,842 | ₩31,057 | ₩30,352 | ₩30,846 | +0.01% | 2.7만 |
|---|
| 2025.11.24 | ₩30,081 | ₩31,508 | ₩30,068 | ₩31,464 | +4.60% | 19.4만 |
|---|
| 2025.11.21 | ₩29,067 | ₩29,869 | ₩28,800 | ₩29,480 | +1.42% | 4.1만 |
|---|
| 2025.11.20 | ₩32,016 | ₩32,016 | ₩30,094 | ₩30,233 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩31,776 | ₩32,310 | ₩30,828 | ₩31,215 | -1.76% | 6.3만 |
|---|
| 2025.11.18 | ₩31,976 | ₩32,926 | ₩31,839 | ₩32,537 | +1.75% | 3.8만 |
|---|
| 2025.11.17 | ₩32,897 | ₩33,377 | ₩31,869 | ₩32,072 | -2.51% | 4.4만 |
|---|
| 2025.11.14 | ₩33,324 | ₩34,125 | ₩32,962 | ₩32,962 | -1.09% | 1.1만 |
|---|
| 2025.11.13 | ₩35,913 | ₩36,033 | ₩34,131 | ₩34,194 | -4.79% | 3만 |
|---|
| 2025.11.12 | ₩36,794 | ₩36,882 | ₩35,499 | ₩35,565 | -3.34% | 3.3만 |
|---|
| 2025.11.11 | ₩36,687 | ₩36,687 | ₩35,926 | ₩36,061 | -1.71% | 1.2만 |
|---|
| 2025.11.10 | ₩37,368 | ₩37,429 | ₩36,767 | ₩37,340 | -0.07% | 4만 |
|---|
| 2025.11.07 | ₩34,872 | ₩36,514 | ₩34,632 | ₩36,435 | +4.48% | 1.7만 |
|---|
| 2025.11.06 | ₩36,033 | ₩36,033 | ₩34,929 | ₩35,139 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩35,873 | ₩36,727 | ₩35,513 | ₩36,580 | +1.97% | 5만 |
|---|
| 2025.11.04 | ₩36,073 | ₩36,780 | ₩34,635 | ₩35,246 | -2.29% | 3.7만 |
|---|
| 2025.11.03 | ₩38,515 | ₩38,515 | ₩36,927 | ₩37,141 | -3.57% | 3.1만 |
|---|
| 2025.10.31 | ₩38,742 | ₩39,263 | ₩38,494 | ₩38,916 | +0.45% | 3.8만 |
|---|
| 2025.10.30 | ₩38,395 | ₩38,809 | ₩37,514 | ₩37,567 | -2.16% | 3만 |
|---|
| 2025.10.29 | ₩40,491 | ₩40,491 | ₩38,889 | ₩39,275 | -3.00% | 1.9만 |
|---|
| 2025.10.28 | ₩41,051 | ₩41,185 | ₩40,290 | ₩40,332 | -1.75% | 5만 |
|---|
| 2025.10.27 | ₩40,904 | ₩41,255 | ₩40,637 | ₩41,006 | +0.25% | 8.2만 |
|---|
| 2025.10.24 | ₩39,410 | ₩39,436 | ₩38,916 | ₩39,251 | -0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩38,729 | ₩39,423 | ₩38,502 | ₩38,960 | +0.60% | 1.1만 |
|---|
| 2025.10.22 | ₩39,156 | ₩39,156 | ₩38,075 | ₩38,091 | -2.72% | 2.5만 |
|---|
| 2025.10.21 | ₩38,609 | ₩40,588 | ₩38,435 | ₩39,789 | +3.06% | 3.1만 |
|---|
| 2025.10.20 | ₩39,636 | ₩39,730 | ₩39,076 | ₩39,430 | -0.52% | 3.5만 |
|---|
| 2025.10.17 | ₩37,434 | ₩38,455 | ₩37,047 | ₩37,947 | +1.37% | 6.1만 |
|---|
| 2025.10.16 | ₩39,610 | ₩39,676 | ₩38,262 | ₩38,362 | -3.15% | 3.5만 |
|---|
| 2025.10.15 | ₩39,770 | ₩40,059 | ₩39,343 | ₩39,470 | -0.76% | 1.1만 |
|---|
| 2025.10.14 | ₩39,383 | ₩40,597 | ₩39,089 | ₩40,161 | +1.98% | 3.5만 |
|---|
| 2025.10.13 | ₩40,784 | ₩41,597 | ₩40,557 | ₩41,398 | +1.51% | 4.1만 |
|---|
| 2025.10.10 | ₩43,627 | ₩43,827 | ₩41,144 | ₩41,374 | -5.16% | 2.5만 |
|---|