시장 데이터를 불러오는 중
전체 종목
The Zcash ETF Shares 과거 주가
The Zcash ETF Shares · ZCSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Zcash ETF Shares · ZCSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,794 | ₩43,928 | ₩42,734 | ₩42,936 | -1.96% | 80.1만 |
| 2026.10.08 | ₩43,459 | ₩43,566 | ₩39,570 | ₩41,595 | -4.29% | 229.5만 |
| 2026.10.07 | ₩46,891 | ₩47,984 | ₩46,274 | ₩47,401 | +1.09% | 102.8만 |
| 2026.10.06 | ₩49,117 | ₩49,533 | ₩47,910 | ₩48,366 | -1.53% | 94.1만 |
| 2026.10.05 | ₩47,843 | ₩48,916 | ₩45,698 | ₩47,937 | +0.20% | 187.4만 |
| 2026.10.02 | ₩49,613 | ₩50,445 | ₩45,309 | ₩45,644 | -8.00% | 173만 |
| 2026.10.01 | ₩49,707 | ₩50,317 | ₩46,060 | ₩47,092 | -5.26% | 312만 |
| 2026.09.30 | ₩52,966 | ₩53,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,874 |
| -3.95% |
| 149.7만 |
| 2026.09.29 | ₩51,182 | ₩52,148 | ₩49,166 | ₩49,613 | -3.07% | 221.1만 |
|---|
| 2026.09.28 | ₩57,118 | ₩57,122 | ₩51,401 | ₩51,692 | -9.50% | 264.7만 |
|---|
| 2026.09.25 | ₩57,511 | ₩57,652 | ₩54,190 | ₩55,187 | -4.04% | 183.5만 |
|---|
| 2026.09.24 | ₩53,913 | ₩56,327 | ₩53,189 | ₩55,732 | +3.37% | 159만 |
|---|
| 2026.09.23 | ₩58,553 | ₩58,874 | ₩53,882 | ₩54,342 | -7.19% | 253.4만 |
|---|
| 2026.09.22 | ₩54,499 | ₩56,036 | ₩53,851 | ₩54,467 | -0.06% | 153.5만 |
|---|
| 2026.09.21 | ₩55,697 | ₩55,697 | ₩52,295 | ₩52,724 | -5.34% | 190.1만 |
|---|
| 2026.09.18 | ₩52,608 | ₩53,963 | ₩51,102 | ₩52,617 | +0.02% | 323.7만 |
|---|
| 2026.09.17 | ₩48,670 | ₩53,909 | ₩48,080 | ₩53,676 | +10.29% | 452.8만 |
|---|
| 2026.09.16 | ₩43,838 | ₩49,479 | ₩43,838 | ₩46,270 | +5.55% | 309만 |
|---|
| 2026.09.15 | ₩40,728 | ₩41,429 | ₩38,877 | ₩40,549 | -0.44% | 162.2만 |
|---|
| 2026.09.14 | ₩40,737 | ₩43,253 | ₩40,558 | ₩42,904 | +5.32% | 131.6만 |
|---|
| 2026.09.11 | ₩41,206 | ₩43,678 | ₩40,848 | ₩42,194 | +2.40% | 244.2만 |
|---|
| 2026.09.10 | ₩42,010 | ₩42,426 | ₩39,860 | ₩40,245 | -4.20% | 203.5만 |
|---|
| 2026.09.09 | ₩45,318 | ₩46,485 | ₩44,585 | ₩44,795 | -1.15% | 260.2만 |
|---|
| 2026.09.08 | ₩41,541 | ₩43,552 | ₩40,504 | ₩40,991 | -1.32% | 334만 |
|---|
| 2026.09.04 | ₩34,890 | ₩37,648 | ₩34,654 | ₩37,442 | +7.31% | 240.5만 |
|---|
| 2026.09.03 | ₩30,514 | ₩35,174 | ₩30,492 | ₩34,792 | +14.02% | 198.7만 |
|---|
| 2026.09.02 | ₩28,753 | ₩29,446 | ₩28,615 | ₩29,089 | +1.17% | 56.4만 |
|---|
| 2026.09.01 | ₩30,412 | ₩30,952 | ₩29,343 | ₩29,764 | -2.13% | 62.3만 |
|---|
| 2026.08.31 | ₩29,451 | ₩31,285 | ₩29,276 | ₩30,818 | +4.64% | 141.8만 |
|---|
| 2026.08.28 | ₩28,557 | ₩29,312 | ₩27,913 | ₩28,642 | +0.30% | 94.2만 |
|---|
| 2026.08.27 | ₩28,637 | ₩29,929 | ₩28,230 | ₩29,424 | +2.75% | 108만 |
|---|
| 2026.08.26 | ₩27,618 | ₩28,333 | ₩27,223 | ₩28,150 | +1.93% | 94.8만 |
|---|
| 2026.08.25 | ₩29,218 | ₩29,772 | ₩26,818 | ₩28,204 | -3.47% | 67.6만 |
|---|
| 2026.08.24 | ₩28,159 | ₩31,297 | ₩28,159 | ₩28,646 | +1.73% | 95.2만 |
|---|
| 2026.08.21 | ₩22,152 | ₩24,579 | ₩22,147 | ₩24,265 | +9.54% | 41.2만 |
|---|
| 2026.08.20 | ₩20,203 | ₩20,873 | ₩19,443 | ₩20,265 | +0.31% | 22.2만 |
|---|
| 2026.08.19 | ₩18,023 | ₩20,203 | ₩17,548 | ₩19,752 | +9.59% | 38.7만 |
|---|
| 2026.08.18 | ₩17,432 | ₩17,941 | ₩17,378 | ₩17,892 | +2.64% | 7.7만 |
|---|
| 2026.08.17 | ₩17,208 | ₩18,276 | ₩17,208 | ₩17,789 | +3.38% | 25.6만 |
|---|
| 2026.08.14 | ₩16,515 | ₩16,793 | ₩16,229 | ₩16,752 | +1.43% | 13.8만 |
|---|
| 2026.08.13 | ₩16,538 | ₩16,855 | ₩16,298 | ₩16,404 | -0.81% | 5만 |
|---|
| 2026.08.12 | ₩16,448 | ₩16,784 | ₩16,096 | ₩16,359 | -0.54% | 10.5만 |
|---|
| 2026.08.11 | ₩16,524 | ₩16,672 | ₩15,470 | ₩15,666 | -5.19% | 8.2만 |
|---|
| 2026.08.10 | ₩17,123 | ₩17,172 | ₩16,538 | ₩16,627 | -2.90% | 10.4만 |
|---|
| 2026.08.07 | ₩16,453 | ₩17,315 | ₩16,453 | ₩17,315 | +5.24% | 12.2만 |
|---|
| 2026.08.06 | ₩15,952 | ₩16,270 | ₩15,769 | ₩16,001 | +0.31% | 8.7만 |
|---|
| 2026.08.05 | ₩16,386 | ₩17,137 | ₩16,113 | ₩16,851 | +2.84% | 15.9만 |
|---|
| 2026.08.04 | ₩14,339 | ₩16,091 | ₩14,339 | ₩16,091 | +12.22% | 12.6만 |
|---|
| 2026.08.03 | ₩14,459 | ₩14,969 | ₩14,379 | ₩14,678 | +1.51% | 10.2만 |
|---|
| 2026.07.31 | ₩14,585 | ₩14,585 | ₩13,619 | ₩13,856 | -5.00% | 11.6만 |
|---|
| 2026.07.30 | ₩13,981 | ₩14,826 | ₩13,981 | ₩14,731 | +5.36% | 10.8만 |
|---|
| 2026.07.29 | ₩13,677 | ₩13,972 | ₩13,467 | ₩13,498 | -1.31% | 6.5만 |
|---|
| 2026.07.28 | ₩14,079 | ₩14,294 | ₩13,632 | ₩13,762 | -2.25% | 17.9만 |
|---|
| 2026.07.27 | ₩14,745 | ₩15,085 | ₩14,303 | ₩14,661 | -0.58% | 8만 |
|---|
| 2026.07.24 | ₩15,228 | ₩15,242 | ₩14,571 | ₩14,589 | -4.20% | 15만 |
|---|
| 2026.07.23 | ₩15,604 | ₩15,912 | ₩15,228 | ₩15,228 | -2.41% | 7.7만 |
|---|
| 2026.07.22 | ₩16,538 | ₩16,846 | ₩15,313 | ₩15,546 | -6.00% | 23.1만 |
|---|
| 2026.07.21 | ₩17,092 | ₩17,727 | ₩16,788 | ₩16,884 | -1.22% | 18.2만 |
|---|
| 2026.07.20 | ₩16,727 | ₩17,208 | ₩16,100 | ₩16,828 | +0.60% | 9.8만 |
|---|
| 2026.07.17 | ₩16,363 | ₩17,329 | ₩16,238 | ₩17,047 | +4.18% | 13.1만 |
|---|
| 2026.07.16 | ₩17,874 | ₩17,932 | ₩16,919 | ₩17,168 | -3.95% | 11만 |
|---|
| 2026.07.15 | ₩18,768 | ₩18,773 | ₩17,830 | ₩17,831 | -4.99% | 16.5만 |
|---|
| 2026.07.14 | ₩16,486 | ₩18,084 | ₩16,486 | ₩17,177 | +4.19% | 16.4만 |
|---|
| 2026.07.13 | ₩17,432 | ₩17,521 | ₩15,434 | ₩15,769 | -9.54% | 21.7만 |
|---|
| 2026.07.10 | ₩16,989 | ₩17,834 | ₩16,989 | ₩17,345 | +2.09% | 15.2만 |
|---|
| 2026.07.09 | ₩15,256 | ₩16,985 | ₩14,674 | ₩16,650 | +9.14% | 16.4만 |
|---|
| 2026.07.08 | ₩15,201 | ₩15,353 | ₩14,272 | ₩15,209 | +0.05% | 14.5만 |
|---|
| 2026.07.07 | ₩14,137 | ₩16,502 | ₩14,137 | ₩16,409 | +16.07% | 26만 |
|---|
| 2026.07.06 | ₩13,253 | ₩14,106 | ₩12,783 | ₩14,106 | +6.44% | 26만 |
|---|
| 2026.07.02 | ₩13,186 | ₩13,467 | ₩12,962 | ₩13,118 | -0.51% | 8만 |
|---|
| 2026.07.01 | ₩11,930 | ₩12,962 | ₩11,930 | ₩12,430 | +4.20% | 12.7만 |
|---|
| 2026.06.30 | ₩11,688 | ₩12,111 | ₩11,286 | ₩11,979 | +2.49% | 31.5만 |
|---|
| 2026.06.29 | ₩11,393 | ₩12,157 | ₩10,794 | ₩12,068 | +5.92% | 19.4만 |
|---|
| 2026.06.26 | ₩11,476 | ₩12,037 | ₩11,366 | ₩11,711 | +2.04% | 8.3만 |
|---|
| 2026.06.25 | ₩11,845 | ₩11,898 | ₩11,031 | ₩11,697 | -1.25% | 23만 |
|---|
| 2026.06.24 | ₩12,345 | ₩12,350 | ₩11,264 | ₩11,532 | -6.59% | 23만 |
|---|
| 2026.06.23 | ₩12,515 | ₩12,658 | ₩11,934 | ₩12,247 | -2.14% | 19.1만 |
|---|
| 2026.06.22 | ₩12,470 | ₩14,218 | ₩12,157 | ₩13,118 | +5.20% | 50.6만 |
|---|
| 2026.06.18 | ₩13,230 | ₩13,230 | ₩11,934 | ₩12,144 | -8.21% | 14.3만 |
|---|
| 2026.06.17 | ₩13,624 | ₩14,620 | ₩13,235 | ₩13,346 | -2.04% | 12.2만 |
|---|
| 2026.06.16 | ₩15,094 | ₩15,161 | ₩13,324 | ₩14,151 | -6.25% | 31.6만 |
|---|
| 2026.06.15 | ₩14,607 | ₩16,158 | ₩14,325 | ₩15,554 | +6.49% | 29.6만 |
|---|
| 2026.06.12 | ₩12,019 | ₩12,488 | ₩11,357 | ₩12,488 | +3.90% | 21.9만 |
|---|
| 2026.06.11 | ₩11,643 | ₩12,515 | ₩11,272 | ₩12,394 | +6.45% | 18.4만 |
|---|
| 2026.06.10 | ₩11,621 | ₩12,292 | ₩11,492 | ₩11,621 | 0.00% | 25.2만 |
|---|
| 2026.06.09 | ₩12,801 | ₩13,239 | ₩10,985 | ₩12,113 | -5.38% | 70.7만 |
|---|
| 2026.06.08 | ₩13,007 | ₩13,624 | ₩11,778 | ₩12,761 | -1.89% | 88.9만 |
|---|
| 2026.06.05 | ₩10,986 | ₩11,174 | ₩8,577 | ₩10,727 | -2.36% | 237만 |
|---|
| 2026.06.04 | ₩16,538 | ₩18,326 | ₩16,033 | ₩16,788 | +1.51% | 41.6만 |
|---|
| 2026.06.03 | ₩21,092 | ₩21,186 | ₩18,384 | ₩19,859 | -5.85% | 39.6만 |
|---|
| 2026.06.02 | ₩18,697 | ₩21,432 | ₩17,995 | ₩20,967 | +12.14% | 59만 |
|---|
| 2026.06.01 | ₩17,025 | ₩18,259 | ₩16,265 | ₩18,219 | +7.01% | 21.7만 |
|---|
| 2026.05.29 | ₩17,391 | ₩18,196 | ₩16,390 | ₩16,699 | -3.98% | 32.7만 |
|---|
| 2026.05.28 | ₩16,828 | ₩18,317 | ₩16,476 | ₩18,020 | +7.08% | 29.4만 |
|---|
| 2026.05.27 | ₩20,114 | ₩20,283 | ₩17,254 | ₩17,432 | -13.33% | 88.3만 |
|---|
| 2026.05.26 | ₩21,231 | ₩23,376 | ₩20,203 | ₩20,257 | -4.59% | 77.3만 |
|---|
| 2026.05.22 | ₩22,134 | ₩22,447 | ₩21,079 | ₩21,079 | -4.77% | 35.7만 |
|---|
| 2026.05.21 | ₩23,439 | ₩23,823 | ₩21,615 | ₩23,287 | -0.65% | 27.7만 |
|---|
| 2026.05.20 | ₩18,777 | ₩24,556 | ₩18,697 | ₩23,560 | +25.47% | 61.6만 |
|---|
| 2026.05.19 | ₩16,985 | ₩18,625 | ₩16,958 | ₩18,471 | +8.75% | 26만 |
|---|
| 2026.05.18 | ₩15,322 | ₩16,958 | ₩15,246 | ₩16,757 | +9.36% | 37.5만 |
|---|
| 2026.05.15 | ₩16,958 | ₩17,190 | ₩15,309 | ₩15,443 | -8.94% | 33.8만 |
|---|
| 2026.05.14 | ₩16,737 | ₩17,874 | ₩16,538 | ₩17,387 | +3.89% | 38.7만 |
|---|
| 2026.05.13 | ₩17,879 | ₩17,879 | ₩16,091 | ₩16,628 | -6.99% | 20.2만 |
|---|
| 2026.05.12 | ₩18,326 | ₩18,326 | ₩16,676 | ₩18,013 | -1.71% | 24.3만 |
|---|
| 2026.05.11 | ₩18,639 | ₩18,639 | ₩17,383 | ₩18,080 | -3.00% | 19.6만 |
|---|
| 2026.05.08 | ₩17,186 | ₩19,220 | ₩16,851 | ₩18,951 | +10.27% | 24만 |
|---|
| 2026.05.07 | ₩17,557 | ₩17,932 | ₩16,270 | ₩16,640 | -5.22% | 43.8만 |
|---|
| 2026.05.06 | ₩17,007 | ₩19,018 | ₩17,007 | ₩17,642 | +3.73% | 78.1만 |
|---|
| 2026.05.05 | ₩13,498 | ₩14,951 | ₩13,498 | ₩14,933 | +10.63% | 36.8만 |
|---|
| 2026.05.04 | ₩12,515 | ₩13,632 | ₩12,515 | ₩13,427 | +7.29% | 52.4만 |
|---|
| 2026.05.01 | ₩11,116 | ₩12,207 | ₩10,861 | ₩11,974 | +7.72% | 45.6만 |
|---|
| 2026.04.30 | ₩10,280 | ₩11,036 | ₩10,280 | ₩11,029 | +7.29% | 21만 |
|---|
| 2026.04.29 | ₩10,423 | ₩10,504 | ₩10,052 | ₩10,236 | -1.80% | 10.9만 |
|---|
| 2026.04.28 | ₩11,290 | ₩11,349 | ₩10,772 | ₩10,787 | -4.46% | 14.6만 |
|---|
| 2026.04.27 | ₩12,095 | ₩12,292 | ₩11,863 | ₩11,911 | -1.52% | 9.3만 |
|---|
| 2026.04.24 | ₩11,979 | ₩12,305 | ₩11,545 | ₩12,090 | +0.93% | 26만 |
|---|
| 2026.04.23 | ₩10,752 | ₩11,509 | ₩10,463 | ₩11,509 | +7.04% | 11만 |
|---|
| 2026.04.22 | ₩10,280 | ₩11,085 | ₩10,052 | ₩10,195 | -0.83% | 14.2만 |
|---|
| 2026.04.21 | ₩10,182 | ₩10,392 | ₩9,744 | ₩9,887 | -2.90% | 19.4만 |
|---|
| 2026.04.20 | ₩10,347 | ₩10,347 | ₩9,538 | ₩10,057 | -2.81% | 32.6만 |
|---|
| 2026.04.17 | ₩11,089 | ₩11,845 | ₩10,481 | ₩10,501 | -5.30% | 13.4만 |
|---|
| 2026.04.16 | ₩11,514 | ₩11,617 | ₩10,951 | ₩10,992 | -4.53% | 15.6만 |
|---|
| 2026.04.15 | ₩11,822 | ₩12,398 | ₩11,499 | ₩11,688 | -1.13% | 16.3만 |
|---|
| 2026.04.14 | ₩13,111 | ₩13,118 | ₩11,416 | ₩11,416 | -12.93% | 21.2만 |
|---|
| 2026.04.13 | ₩13,279 | ₩13,279 | ₩11,652 | ₩12,850 | -3.23% | 14만 |
|---|
| 2026.04.10 | ₩13,118 | ₩13,530 | ₩12,989 | ₩13,498 | +2.90% | 26.9만 |
|---|
| 2026.04.09 | ₩11,809 | ₩13,029 | ₩11,268 | ₩13,029 | +10.33% | 38.9만 |
|---|
| 2026.04.08 | ₩11,058 | ₩12,166 | ₩10,973 | ₩12,068 | +9.14% | 36.3만 |
|---|
| 2026.04.07 | ₩9,976 | ₩10,168 | ₩9,562 | ₩9,922 | -0.55% | 16.2만 |
|---|
| 2026.04.06 | ₩10,128 | ₩10,683 | ₩9,167 | ₩9,549 | -5.72% | 17.9만 |
|---|
| 2026.04.02 | ₩8,541 | ₩9,932 | ₩8,072 | ₩9,708 | +13.67% | 19.4만 |
|---|
| 2026.04.01 | ₩8,848 | ₩9,123 | ₩8,676 | ₩9,073 | +2.55% | 4.3만 |
|---|
| 2026.03.31 | ₩7,898 | ₩9,811 | ₩7,898 | ₩9,238 | +16.97% | 26만 |
|---|
| 2026.03.30 | ₩7,755 | ₩8,077 | ₩7,755 | ₩7,907 | +1.96% | 12.9만 |
|---|
| 2026.03.27 | ₩7,994 | ₩7,994 | ₩7,460 | ₩7,508 | -6.09% | 11.4만 |
|---|
| 2026.03.26 | ₩8,077 | ₩8,112 | ₩7,934 | ₩8,047 | -0.37% | 24.8만 |
|---|
| 2026.03.25 | ₩8,197 | ₩8,338 | ₩8,126 | ₩8,269 | +0.87% | 2.9만 |
|---|
| 2026.03.24 | ₩8,095 | ₩8,101 | ₩7,943 | ₩8,054 | -0.50% | 5.9만 |
|---|
| 2026.03.23 | ₩7,946 | ₩8,461 | ₩7,946 | ₩8,124 | +2.24% | 11만 |
|---|
| 2026.03.20 | ₩8,045 | ₩8,492 | ₩7,665 | ₩7,665 | -4.72% | 6.6만 |
|---|
| 2026.03.19 | ₩8,367 | ₩8,367 | ₩7,934 | ₩8,179 | -2.24% | 6만 |
|---|
| 2026.03.18 | ₩9,243 | ₩9,243 | ₩8,345 | ₩8,510 | -7.93% | 16.9만 |
|---|
| 2026.03.17 | ₩9,128 | ₩10,012 | ₩9,091 | ₩9,839 | +7.79% | 22.7만 |
|---|
| 2026.03.16 | ₩7,674 | ₩9,529 | ₩7,674 | ₩9,024 | +17.59% | 17.8만 |
|---|
| 2026.03.13 | ₩7,174 | ₩7,630 | ₩6,713 | ₩7,630 | +6.36% | 20.7만 |
|---|
| 2026.03.12 | ₩6,901 | ₩6,999 | ₩6,687 | ₩6,687 | -3.11% | 5.7만 |
|---|
| 2026.03.11 | ₩6,763 | ₩6,964 | ₩6,705 | ₩6,810 | +0.70% | 1.6만 |
|---|
| 2026.03.10 | ₩7,098 | ₩7,156 | ₩6,848 | ₩6,978 | -1.68% | 7.3만 |
|---|
| 2026.03.09 | ₩6,436 | ₩6,821 | ₩6,436 | ₩6,705 | +4.17% | 4.3만 |
|---|
| 2026.03.06 | ₩6,526 | ₩6,624 | ₩6,363 | ₩6,443 | -1.26% | 5.2만 |
|---|
| 2026.03.05 | ₩6,973 | ₩7,193 | ₩6,883 | ₩6,982 | +0.13% | 7.6만 |
|---|
| 2026.03.04 | ₩7,031 | ₩7,527 | ₩6,906 | ₩7,527 | +7.06% | 18만 |
|---|
| 2026.03.03 | ₩6,597 | ₩6,740 | ₩6,168 | ₩6,579 | -0.27% | 7.2만 |
|---|
| 2026.03.02 | ₩6,311 | ₩7,102 | ₩6,307 | ₩6,635 | +5.13% | 14만 |
|---|
| 2026.02.27 | ₩6,597 | ₩6,722 | ₩6,258 | ₩6,579 | -0.27% | 6만 |
|---|
| 2026.02.26 | ₩6,839 | ₩7,147 | ₩6,615 | ₩6,843 | +0.07% | 5.3만 |
|---|
| 2026.02.25 | ₩6,915 | ₩7,509 | ₩6,883 | ₩7,230 | +4.56% | 11.3만 |
|---|
| 2026.02.24 | ₩6,182 | ₩6,906 | ₩6,182 | ₩6,794 | +9.91% | 7.7만 |
|---|
| 2026.02.23 | ₩7,558 | ₩7,558 | ₩6,356 | ₩6,498 | -14.03% | 20.2만 |
|---|
| 2026.02.20 | ₩7,782 | ₩8,019 | ₩7,688 | ₩7,807 | +0.32% | 3만 |
|---|
| 2026.02.19 | ₩7,420 | ₩8,045 | ₩7,420 | ₩8,045 | +8.43% | 15.5만 |
|---|
| 2026.02.18 | ₩8,519 | ₩8,591 | ₩7,795 | ₩8,032 | -5.72% | 12.8만 |
|---|
| 2026.02.17 | ₩8,210 | ₩8,872 | ₩8,135 | ₩8,519 | +3.77% | 18.3만 |
|---|
| 2026.02.13 | ₩6,642 | ₩7,902 | ₩6,642 | ₩7,817 | +17.70% | 23.7만 |
|---|
| 2026.02.12 | ₩6,794 | ₩7,040 | ₩6,414 | ₩6,593 | -2.96% | 10.7만 |
|---|
| 2026.02.11 | ₩6,772 | ₩7,151 | ₩6,351 | ₩6,995 | +3.30% | 10.5만 |
|---|
| 2026.02.10 | ₩7,026 | ₩7,026 | ₩6,709 | ₩6,731 | -4.20% | 5.6만 |
|---|
| 2026.02.09 | ₩6,973 | ₩7,326 | ₩6,280 | ₩7,062 | +1.28% | 15.8만 |
|---|
| 2026.02.06 | ₩7,053 | ₩7,589 | ₩6,950 | ₩7,219 | +2.34% | 34.6만 |
|---|
| 2026.02.05 | ₩6,204 | ₩6,561 | ₩6,067 | ₩6,325 | +1.95% | 34.5만 |
|---|
| 2026.02.04 | ₩7,589 | ₩7,634 | ₩6,848 | ₩7,031 | -7.36% | 35만 |
|---|
| 2026.02.03 | ₩8,671 | ₩8,671 | ₩7,375 | ₩7,822 | -9.79% | 52.4만 |
|---|
| 2026.02.02 | ₩9,078 | ₩9,118 | ₩8,492 | ₩8,671 | -4.48% | 18.1만 |
|---|
| 2026.01.30 | ₩9,382 | ₩9,637 | ₩8,868 | ₩9,435 | +0.57% | 16.5만 |
|---|
| 2026.01.29 | ₩11,304 | ₩11,304 | ₩9,722 | ₩9,833 | -13.01% | 22.1만 |
|---|
| 2026.01.28 | ₩11,871 | ₩11,871 | ₩11,313 | ₩11,313 | -4.71% | 13.4만 |
|---|
| 2026.01.27 | ₩12,247 | ₩12,247 | ₩11,554 | ₩11,992 | -2.08% | 31.4만 |
|---|
| 2026.01.26 | ₩12,566 | ₩12,582 | ₩11,594 | ₩11,594 | -7.73% | 33.9만 |
|---|
| 2026.01.23 | ₩12,327 | ₩12,721 | ₩12,202 | ₩12,582 | +2.07% | 11.9만 |
|---|
| 2026.01.22 | ₩12,292 | ₩12,457 | ₩12,068 | ₩12,292 | 0.00% | 13.6만 |
|---|
| 2026.01.21 | ₩12,001 | ₩12,663 | ₩12,001 | ₩12,361 | +3.00% | 22.6만 |
|---|
| 2026.01.20 | ₩12,363 | ₩12,476 | ₩11,845 | ₩11,952 | -3.33% | 57.9만 |
|---|
| 2026.01.16 | ₩12,904 | ₩12,904 | ₩12,341 | ₩12,649 | -1.97% | 30.9만 |
|---|
| 2026.01.15 | ₩13,431 | ₩13,682 | ₩12,649 | ₩12,792 | -4.76% | 21.4만 |
|---|
| 2026.01.14 | ₩12,242 | ₩14,641 | ₩12,242 | ₩13,543 | +10.62% | 58.4만 |
|---|
| 2026.01.13 | ₩12,564 | ₩12,582 | ₩11,813 | ₩12,131 | -3.45% | 34.2만 |
|---|
| 2026.01.12 | ₩11,849 | ₩12,649 | ₩11,771 | ₩12,563 | +6.03% | 25.5만 |
|---|
| 2026.01.09 | ₩12,150 | ₩12,305 | ₩11,979 | ₩12,064 | -0.71% | 21.1만 |
|---|
| 2026.01.08 | ₩12,014 | ₩12,752 | ₩11,979 | ₩11,992 | -0.19% | 54.1만 |
|---|
| 2026.01.07 | ₩12,747 | ₩13,011 | ₩12,645 | ₩12,962 | +1.68% | 10.1만 |
|---|
| 2026.01.06 | ₩14,196 | ₩14,214 | ₩12,962 | ₩13,034 | -8.19% | 34.4만 |
|---|
| 2026.01.05 | ₩13,190 | ₩13,990 | ₩12,940 | ₩13,990 | +6.07% | 32.9만 |
|---|
| 2026.01.02 | ₩13,954 | ₩14,075 | ₩12,649 | ₩13,143 | -5.81% | 37.1만 |
|---|
| 2025.12.31 | ₩14,835 | ₩14,835 | ₩13,901 | ₩14,053 | -5.27% | 16.6만 |
|---|
| 2025.12.30 | ₩15,510 | ₩15,527 | ₩14,763 | ₩14,929 | -3.75% | 19만 |
|---|
| 2025.12.29 | ₩14,504 | ₩15,778 | ₩14,415 | ₩15,642 | +7.84% | 59.9만 |
|---|
| 2025.12.26 | ₩14,057 | ₩14,057 | ₩13,253 | ₩13,253 | -5.72% | 11.5만 |
|---|
| 2025.12.24 | ₩12,667 | ₩13,767 | ₩12,448 | ₩13,767 | +8.68% | 16.4만 |
|---|
| 2025.12.23 | ₩12,725 | ₩12,725 | ₩11,983 | ₩12,506 | -1.72% | 14.1만 |
|---|
| 2025.12.22 | ₩13,056 | ₩13,427 | ₩12,676 | ₩13,007 | -0.38% | 37.2만 |
|---|
| 2025.12.19 | ₩12,895 | ₩13,235 | ₩12,613 | ₩13,056 | +1.25% | 32.5만 |
|---|
| 2025.12.18 | ₩12,520 | ₩12,591 | ₩11,760 | ₩11,972 | -4.37% | 14만 |
|---|
| 2025.12.17 | ₩13,105 | ₩13,156 | ₩11,733 | ₩12,247 | -6.55% | 37.5만 |
|---|
| 2025.12.16 | ₩11,900 | ₩13,118 | ₩11,755 | ₩13,058 | +9.72% | 46.4만 |
|---|
| 2025.12.15 | ₩13,141 | ₩13,275 | ₩11,760 | ₩12,095 | -7.96% | 36만 |
|---|
| 2025.12.12 | ₩15,398 | ₩15,510 | ₩13,177 | ₩14,187 | -7.87% | 44.9만 |
|---|
| 2025.12.11 | ₩14,982 | ₩15,510 | ₩14,486 | ₩15,510 | +3.52% | 44.9만 |
|---|
| 2025.12.10 | ₩14,428 | ₩14,947 | ₩13,676 | ₩14,397 | -0.22% | 39.2만 |
|---|
| 2025.12.09 | ₩13,409 | ₩15,170 | ₩13,409 | ₩14,341 | +6.95% | 54.1만 |
|---|
| 2025.12.08 | ₩12,448 | ₩12,962 | ₩11,733 | ₩12,962 | +4.13% | 89.2만 |
|---|
| 2025.12.05 | ₩11,912 | ₩12,399 | ₩11,532 | ₩11,532 | -3.19% | 36.3만 |
|---|
| 2025.12.04 | ₩11,666 | ₩11,889 | ₩11,062 | ₩11,711 | +0.38% | 26.9만 |
|---|
| 2025.12.03 | ₩11,286 | ₩11,903 | ₩10,548 | ₩11,509 | +1.98% | 58.1만 |
|---|
| 2025.12.02 | ₩11,304 | ₩12,216 | ₩10,562 | ₩10,566 | -6.52% | 66만 |
|---|
| 2025.12.01 | ₩11,956 | ₩12,292 | ₩11,219 | ₩11,326 | -5.27% | 144.8만 |
|---|
| 2025.11.28 | ₩15,747 | ₩15,747 | ₩14,151 | ₩14,959 | -5.00% | 50.2만 |
|---|
| 2025.11.26 | ₩12,859 | ₩15,966 | ₩12,685 | ₩15,666 | +21.83% | 88.5만 |
|---|
| 2025.11.25 | ₩13,713 | ₩13,713 | ₩11,702 | ₩11,854 | -13.56% | 121.8만 |
|---|
| 2025.11.24 | ₩14,754 | ₩16,270 | ₩13,990 | ₩14,408 | -2.35% | 34만 |
|---|
| 2025.11.21 | ₩19,041 | ₩19,215 | ₩14,509 | ₩14,751 | -22.53% | 112.5만 |
|---|
| 2025.11.20 | ₩20,333 | ₩22,016 | ₩19,220 | ₩19,899 | -2.13% | 72.1만 |
|---|
| 2025.11.19 | ₩18,455 | ₩20,431 | ₩17,521 | ₩19,184 | +3.95% | 48만 |
|---|
| 2025.11.18 | ₩16,367 | ₩18,773 | ₩15,483 | ₩18,482 | +12.92% | 48.7만 |
|---|
| 2025.11.17 | ₩19,546 | ₩21,213 | ₩16,761 | ₩18,107 | -7.36% | 68.8만 |
|---|
| 2025.11.14 | ₩15,829 | ₩20,511 | ₩15,756 | ₩17,923 | +13.23% | 84.2만 |
|---|
| 2025.11.13 | ₩15,340 | ₩17,070 | ₩13,342 | ₩14,750 | -3.85% | 55.6만 |
|---|
| 2025.11.12 | ₩13,418 | ₩17,651 | ₩11,219 | ₩17,651 | +31.55% | 118.6만 |
|---|
| 2025.11.11 | ₩15,197 | ₩15,644 | ₩13,230 | ₩13,371 | -12.01% | 77.3만 |
|---|
| 2025.11.10 | ₩18,612 | ₩19,282 | ₩15,250 | ₩15,863 | -14.77% | 104.5만 |
|---|
| 2025.11.07 | ₩24,132 | ₩24,583 | ₩18,826 | ₩19,756 | -18.13% | 157.5만 |
|---|
| 2025.11.06 | ₩20,833 | ₩24,789 | ₩19,734 | ₩20,815 | -0.09% | 146만 |
|---|
| 2025.11.05 | ₩18,549 | ₩20,806 | ₩18,370 | ₩19,430 | +4.75% | 96만 |
|---|
| 2025.11.04 | ₩15,760 | ₩18,759 | ₩14,795 | ₩17,177 | +8.99% | 98.6만 |
|---|
| 2025.11.03 | ₩14,124 | ₩16,708 | ₩13,552 | ₩16,708 | +18.29% | 78.4만 |
|---|
| 2025.10.31 | ₩13,163 | ₩14,710 | ₩13,002 | ₩13,990 | +6.28% | 58.9만 |
|---|
| 2025.10.30 | ₩12,560 | ₩12,604 | ₩11,308 | ₩11,970 | -4.70% | 54.5만 |
|---|
| 2025.10.29 | ₩11,621 | ₩13,342 | ₩11,487 | ₩12,604 | +8.46% | 56.3만 |
|---|
| 2025.10.28 | ₩13,105 | ₩13,181 | ₩10,615 | ₩10,897 | -16.85% | 64.6만 |
|---|
| 2025.10.27 | ₩11,845 | ₩14,007 | ₩11,845 | ₩12,730 | +7.47% | 120.8만 |
|---|
| 2025.10.24 | ₩10,079 | ₩10,705 | ₩9,498 | ₩9,967 | -1.11% | 24.2만 |
|---|
| 2025.10.23 | ₩8,895 | ₩9,757 | ₩8,528 | ₩9,382 | +5.48% | 16.6만 |
|---|
| 2025.10.22 | ₩10,280 | ₩10,325 | ₩8,671 | ₩9,225 | -10.26% | 65.5만 |
|---|
| 2025.10.21 | ₩8,872 | ₩11,277 | ₩8,783 | ₩10,414 | +17.38% | 118.8만 |
|---|
| 2025.10.20 | ₩6,709 | ₩9,163 | ₩6,709 | ₩8,939 | +33.24% | 113.9만 |
|---|
| 2025.10.17 | ₩5,967 | ₩6,363 | ₩5,600 | ₩5,951 | -0.26% | 40만 |
|---|
| 2025.10.16 | ₩7,822 | ₩7,822 | ₩5,739 | ₩5,967 | -23.71% | 74.5만 |
|---|
| 2025.10.15 | ₩7,514 | ₩8,222 | ₩7,330 | ₩7,965 | +6.01% | 34만 |
|---|
| 2025.10.14 | ₩7,151 | ₩8,559 | ₩6,973 | ₩6,973 | -2.50% | 64.9만 |
|---|
| 2025.10.13 | ₩8,086 | ₩8,550 | ₩7,402 | ₩8,327 | +2.99% | 78.3만 |
|---|
| 2025.10.10 | ₩7,625 | ₩8,917 | ₩7,051 | ₩8,358 | +9.61% | 190.1만 |
|---|