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 | ₩43,644 | ₩43,778 | ₩42,588 | ₩42,789 | -1.96% | 80.1만 |
| 2026.10.08 | ₩43,310 | ₩43,417 | ₩39,435 | ₩41,452 | -4.29% | 229.5만 |
| 2026.10.07 | ₩46,731 | ₩47,820 | ₩46,116 | ₩47,239 | +1.09% | 102.8만 |
| 2026.10.06 | ₩48,949 | ₩49,363 | ₩47,746 | ₩48,201 | -1.53% | 94.1만 |
| 2026.10.05 | ₩47,680 | ₩48,749 | ₩45,541 | ₩47,773 | +0.20% | 187.4만 |
| 2026.10.02 | ₩49,443 | ₩50,272 | ₩45,154 | ₩45,488 | -8.00% | 173만 |
| 2026.10.01 | ₩49,537 | ₩50,145 | ₩45,902 | ₩46,931 | -5.26% | 312만 |
| 2026.09.30 | ₩52,784 | ₩53,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,700 |
| -3.95% |
| 149.7만 |
| 2026.09.29 | ₩51,007 | ₩51,969 | ₩48,998 | ₩49,443 | -3.07% | 221.1만 |
|---|
| 2026.09.28 | ₩56,922 | ₩56,927 | ₩51,225 | ₩51,515 | -9.50% | 264.7만 |
|---|
| 2026.09.25 | ₩57,314 | ₩57,455 | ₩54,005 | ₩54,998 | -4.04% | 183.5만 |
|---|
| 2026.09.24 | ₩53,729 | ₩56,134 | ₩53,007 | ₩55,541 | +3.37% | 159만 |
|---|
| 2026.09.23 | ₩58,352 | ₩58,673 | ₩53,697 | ₩54,156 | -7.19% | 253.4만 |
|---|
| 2026.09.22 | ₩54,312 | ₩55,844 | ₩53,666 | ₩54,281 | -0.06% | 153.5만 |
|---|
| 2026.09.21 | ₩55,506 | ₩55,506 | ₩52,116 | ₩52,544 | -5.34% | 190.1만 |
|---|
| 2026.09.18 | ₩52,428 | ₩53,778 | ₩50,927 | ₩52,437 | +0.02% | 323.7만 |
|---|
| 2026.09.17 | ₩48,504 | ₩53,724 | ₩47,916 | ₩53,492 | +10.29% | 452.8만 |
|---|
| 2026.09.16 | ₩43,688 | ₩49,310 | ₩43,688 | ₩46,112 | +5.55% | 309만 |
|---|
| 2026.09.15 | ₩40,588 | ₩41,288 | ₩38,744 | ₩40,410 | -0.44% | 162.2만 |
|---|
| 2026.09.14 | ₩40,597 | ₩43,105 | ₩40,419 | ₩42,757 | +5.32% | 131.6만 |
|---|
| 2026.09.11 | ₩41,065 | ₩43,528 | ₩40,708 | ₩42,049 | +2.40% | 244.2만 |
|---|
| 2026.09.10 | ₩41,867 | ₩42,281 | ₩39,724 | ₩40,107 | -4.20% | 203.5만 |
|---|
| 2026.09.09 | ₩45,163 | ₩46,325 | ₩44,432 | ₩44,642 | -1.15% | 260.2만 |
|---|
| 2026.09.08 | ₩41,399 | ₩43,403 | ₩40,365 | ₩40,851 | -1.32% | 334만 |
|---|
| 2026.09.04 | ₩34,771 | ₩37,519 | ₩34,535 | ₩37,314 | +7.31% | 240.5만 |
|---|
| 2026.09.03 | ₩30,410 | ₩35,054 | ₩30,388 | ₩34,673 | +14.02% | 198.7만 |
|---|
| 2026.09.02 | ₩28,655 | ₩29,345 | ₩28,517 | ₩28,989 | +1.17% | 56.4만 |
|---|
| 2026.09.01 | ₩30,308 | ₩30,846 | ₩29,243 | ₩29,662 | -2.13% | 62.3만 |
|---|
| 2026.08.31 | ₩29,350 | ₩31,177 | ₩29,176 | ₩30,713 | +4.64% | 141.8만 |
|---|
| 2026.08.28 | ₩28,459 | ₩29,212 | ₩27,818 | ₩28,544 | +0.30% | 94.2만 |
|---|
| 2026.08.27 | ₩28,539 | ₩29,826 | ₩28,133 | ₩29,323 | +2.75% | 108만 |
|---|
| 2026.08.26 | ₩27,524 | ₩28,236 | ₩27,129 | ₩28,054 | +1.93% | 94.8만 |
|---|
| 2026.08.25 | ₩29,118 | ₩29,671 | ₩26,726 | ₩28,107 | -3.47% | 67.6만 |
|---|
| 2026.08.24 | ₩28,063 | ₩31,189 | ₩28,063 | ₩28,548 | +1.73% | 95.2만 |
|---|
| 2026.08.21 | ₩22,076 | ₩24,495 | ₩22,071 | ₩24,182 | +9.54% | 41.2만 |
|---|
| 2026.08.20 | ₩20,134 | ₩20,802 | ₩19,376 | ₩20,195 | +0.31% | 22.2만 |
|---|
| 2026.08.19 | ₩17,962 | ₩20,134 | ₩17,488 | ₩19,684 | +9.59% | 38.7만 |
|---|
| 2026.08.18 | ₩17,372 | ₩17,880 | ₩17,319 | ₩17,831 | +2.64% | 7.7만 |
|---|
| 2026.08.17 | ₩17,149 | ₩18,214 | ₩17,149 | ₩17,728 | +3.38% | 25.6만 |
|---|
| 2026.08.14 | ₩16,459 | ₩16,735 | ₩16,174 | ₩16,695 | +1.43% | 13.8만 |
|---|
| 2026.08.13 | ₩16,481 | ₩16,797 | ₩16,242 | ₩16,348 | -0.81% | 5만 |
|---|
| 2026.08.12 | ₩16,392 | ₩16,726 | ₩16,041 | ₩16,303 | -0.54% | 10.5만 |
|---|
| 2026.08.11 | ₩16,468 | ₩16,615 | ₩15,417 | ₩15,613 | -5.19% | 8.2만 |
|---|
| 2026.08.10 | ₩17,065 | ₩17,114 | ₩16,481 | ₩16,570 | -2.90% | 10.4만 |
|---|
| 2026.08.07 | ₩16,397 | ₩17,256 | ₩16,397 | ₩17,256 | +5.24% | 12.2만 |
|---|
| 2026.08.06 | ₩15,898 | ₩16,214 | ₩15,715 | ₩15,947 | +0.31% | 8.7만 |
|---|
| 2026.08.05 | ₩16,330 | ₩17,078 | ₩16,058 | ₩16,793 | +2.84% | 15.9만 |
|---|
| 2026.08.04 | ₩14,290 | ₩16,036 | ₩14,290 | ₩16,036 | +12.22% | 12.6만 |
|---|
| 2026.08.03 | ₩14,410 | ₩14,918 | ₩14,330 | ₩14,628 | +1.51% | 10.2만 |
|---|
| 2026.07.31 | ₩14,535 | ₩14,535 | ₩13,572 | ₩13,809 | -5.00% | 11.6만 |
|---|
| 2026.07.30 | ₩13,933 | ₩14,775 | ₩13,933 | ₩14,680 | +5.36% | 10.8만 |
|---|
| 2026.07.29 | ₩13,630 | ₩13,924 | ₩13,421 | ₩13,452 | -1.31% | 6.5만 |
|---|
| 2026.07.28 | ₩14,031 | ₩14,245 | ₩13,586 | ₩13,715 | -2.25% | 17.9만 |
|---|
| 2026.07.27 | ₩14,695 | ₩15,033 | ₩14,254 | ₩14,610 | -0.58% | 8만 |
|---|
| 2026.07.24 | ₩15,176 | ₩15,189 | ₩14,521 | ₩14,539 | -4.20% | 15만 |
|---|
| 2026.07.23 | ₩15,550 | ₩15,858 | ₩15,176 | ₩15,176 | -2.41% | 7.7만 |
|---|
| 2026.07.22 | ₩16,481 | ₩16,789 | ₩15,261 | ₩15,492 | -6.00% | 23.1만 |
|---|
| 2026.07.21 | ₩17,033 | ₩17,666 | ₩16,731 | ₩16,826 | -1.22% | 18.2만 |
|---|
| 2026.07.20 | ₩16,670 | ₩17,149 | ₩16,045 | ₩16,771 | +0.60% | 9.8만 |
|---|
| 2026.07.17 | ₩16,307 | ₩17,270 | ₩16,183 | ₩16,989 | +4.18% | 13.1만 |
|---|
| 2026.07.16 | ₩17,813 | ₩17,871 | ₩16,861 | ₩17,109 | -3.95% | 11만 |
|---|
| 2026.07.15 | ₩18,704 | ₩18,708 | ₩17,768 | ₩17,770 | -4.99% | 16.5만 |
|---|
| 2026.07.14 | ₩16,430 | ₩18,022 | ₩16,430 | ₩17,118 | +4.19% | 16.4만 |
|---|
| 2026.07.13 | ₩17,372 | ₩17,461 | ₩15,381 | ₩15,715 | -9.54% | 21.7만 |
|---|
| 2026.07.10 | ₩16,931 | ₩17,773 | ₩16,931 | ₩17,286 | +2.09% | 15.2만 |
|---|
| 2026.07.09 | ₩15,204 | ₩16,927 | ₩14,624 | ₩16,593 | +9.14% | 16.4만 |
|---|
| 2026.07.08 | ₩15,149 | ₩15,301 | ₩14,223 | ₩15,157 | +0.05% | 14.5만 |
|---|
| 2026.07.07 | ₩14,089 | ₩16,446 | ₩14,089 | ₩16,352 | +16.07% | 26만 |
|---|
| 2026.07.06 | ₩13,207 | ₩14,058 | ₩12,739 | ₩14,058 | +6.44% | 26만 |
|---|
| 2026.07.02 | ₩13,140 | ₩13,421 | ₩12,918 | ₩13,074 | -0.51% | 8만 |
|---|
| 2026.07.01 | ₩11,889 | ₩12,918 | ₩11,889 | ₩12,388 | +4.20% | 12.7만 |
|---|
| 2026.06.30 | ₩11,648 | ₩12,069 | ₩11,247 | ₩11,938 | +2.49% | 31.5만 |
|---|
| 2026.06.29 | ₩11,354 | ₩12,116 | ₩10,757 | ₩12,027 | +5.92% | 19.4만 |
|---|
| 2026.06.26 | ₩11,437 | ₩11,996 | ₩11,327 | ₩11,670 | +2.04% | 8.3만 |
|---|
| 2026.06.25 | ₩11,804 | ₩11,858 | ₩10,993 | ₩11,657 | -1.25% | 23만 |
|---|
| 2026.06.24 | ₩12,303 | ₩12,307 | ₩11,225 | ₩11,492 | -6.59% | 23만 |
|---|
| 2026.06.23 | ₩12,472 | ₩12,615 | ₩11,893 | ₩12,205 | -2.14% | 19.1만 |
|---|
| 2026.06.22 | ₩12,428 | ₩14,169 | ₩12,116 | ₩13,074 | +5.20% | 50.6만 |
|---|
| 2026.06.18 | ₩13,185 | ₩13,185 | ₩11,893 | ₩12,103 | -8.21% | 14.3만 |
|---|
| 2026.06.17 | ₩13,577 | ₩14,570 | ₩13,189 | ₩13,301 | -2.04% | 12.2만 |
|---|
| 2026.06.16 | ₩15,042 | ₩15,109 | ₩13,278 | ₩14,103 | -6.25% | 31.6만 |
|---|
| 2026.06.15 | ₩14,557 | ₩16,103 | ₩14,276 | ₩15,501 | +6.49% | 29.6만 |
|---|
| 2026.06.12 | ₩11,978 | ₩12,445 | ₩11,319 | ₩12,445 | +3.90% | 21.9만 |
|---|
| 2026.06.11 | ₩11,604 | ₩12,472 | ₩11,234 | ₩12,352 | +6.45% | 18.4만 |
|---|
| 2026.06.10 | ₩11,581 | ₩12,250 | ₩11,452 | ₩11,581 | 0.00% | 25.2만 |
|---|
| 2026.06.09 | ₩12,757 | ₩13,194 | ₩10,947 | ₩12,071 | -5.38% | 70.7만 |
|---|
| 2026.06.08 | ₩12,962 | ₩13,577 | ₩11,737 | ₩12,717 | -1.89% | 88.9만 |
|---|
| 2026.06.05 | ₩10,949 | ₩11,136 | ₩8,548 | ₩10,690 | -2.36% | 237만 |
|---|
| 2026.06.04 | ₩16,481 | ₩18,263 | ₩15,978 | ₩16,731 | +1.51% | 41.6만 |
|---|
| 2026.06.03 | ₩21,020 | ₩21,114 | ₩18,321 | ₩19,791 | -5.85% | 39.6만 |
|---|
| 2026.06.02 | ₩18,633 | ₩21,359 | ₩17,933 | ₩20,895 | +12.14% | 59만 |
|---|
| 2026.06.01 | ₩16,967 | ₩18,196 | ₩16,209 | ₩18,157 | +7.01% | 21.7만 |
|---|
| 2026.05.29 | ₩17,332 | ₩18,134 | ₩16,334 | ₩16,642 | -3.98% | 32.7만 |
|---|
| 2026.05.28 | ₩16,771 | ₩18,254 | ₩16,419 | ₩17,959 | +7.08% | 29.4만 |
|---|
| 2026.05.27 | ₩20,045 | ₩20,214 | ₩17,195 | ₩17,372 | -13.33% | 88.3만 |
|---|
| 2026.05.26 | ₩21,158 | ₩23,296 | ₩20,134 | ₩20,187 | -4.59% | 77.3만 |
|---|
| 2026.05.22 | ₩22,058 | ₩22,370 | ₩21,007 | ₩21,007 | -4.77% | 35.7만 |
|---|
| 2026.05.21 | ₩23,359 | ₩23,742 | ₩21,541 | ₩23,207 | -0.65% | 27.7만 |
|---|
| 2026.05.20 | ₩18,713 | ₩24,472 | ₩18,633 | ₩23,479 | +25.47% | 61.6만 |
|---|
| 2026.05.19 | ₩16,927 | ₩18,561 | ₩16,900 | ₩18,408 | +8.75% | 26만 |
|---|
| 2026.05.18 | ₩15,270 | ₩16,900 | ₩15,194 | ₩16,699 | +9.36% | 37.5만 |
|---|
| 2026.05.15 | ₩16,900 | ₩17,131 | ₩15,256 | ₩15,390 | -8.94% | 33.8만 |
|---|
| 2026.05.14 | ₩16,679 | ₩17,813 | ₩16,481 | ₩17,327 | +3.89% | 38.7만 |
|---|
| 2026.05.13 | ₩17,817 | ₩17,817 | ₩16,036 | ₩16,571 | -6.99% | 20.2만 |
|---|
| 2026.05.12 | ₩18,263 | ₩18,263 | ₩16,619 | ₩17,951 | -1.71% | 24.3만 |
|---|
| 2026.05.11 | ₩18,575 | ₩18,575 | ₩17,323 | ₩18,018 | -3.00% | 19.6만 |
|---|
| 2026.05.08 | ₩17,127 | ₩19,154 | ₩16,793 | ₩18,887 | +10.27% | 24만 |
|---|
| 2026.05.07 | ₩17,497 | ₩17,871 | ₩16,214 | ₩16,583 | -5.22% | 43.8만 |
|---|
| 2026.05.06 | ₩16,949 | ₩18,953 | ₩16,949 | ₩17,581 | +3.73% | 78.1만 |
|---|
| 2026.05.05 | ₩13,452 | ₩14,900 | ₩13,452 | ₩14,882 | +10.63% | 36.8만 |
|---|
| 2026.05.04 | ₩12,472 | ₩13,586 | ₩12,472 | ₩13,381 | +7.29% | 52.4만 |
|---|
| 2026.05.01 | ₩11,078 | ₩12,165 | ₩10,824 | ₩11,933 | +7.72% | 45.6만 |
|---|
| 2026.04.30 | ₩10,245 | ₩10,998 | ₩10,245 | ₩10,992 | +7.29% | 21만 |
|---|
| 2026.04.29 | ₩10,388 | ₩10,468 | ₩10,018 | ₩10,200 | -1.80% | 10.9만 |
|---|
| 2026.04.28 | ₩11,252 | ₩11,310 | ₩10,735 | ₩10,750 | -4.46% | 14.6만 |
|---|
| 2026.04.27 | ₩12,054 | ₩12,250 | ₩11,823 | ₩11,870 | -1.52% | 9.3만 |
|---|
| 2026.04.24 | ₩11,938 | ₩12,263 | ₩11,506 | ₩12,049 | +0.93% | 26만 |
|---|
| 2026.04.23 | ₩10,715 | ₩11,470 | ₩10,428 | ₩11,470 | +7.04% | 11만 |
|---|
| 2026.04.22 | ₩10,245 | ₩11,047 | ₩10,018 | ₩10,160 | -0.83% | 14.2만 |
|---|
| 2026.04.21 | ₩10,147 | ₩10,356 | ₩9,711 | ₩9,853 | -2.90% | 19.4만 |
|---|
| 2026.04.20 | ₩10,312 | ₩10,312 | ₩9,506 | ₩10,022 | -2.81% | 32.6만 |
|---|
| 2026.04.17 | ₩11,051 | ₩11,804 | ₩10,445 | ₩10,466 | -5.30% | 13.4만 |
|---|
| 2026.04.16 | ₩11,474 | ₩11,577 | ₩10,913 | ₩10,955 | -4.53% | 15.6만 |
|---|
| 2026.04.15 | ₩11,782 | ₩12,356 | ₩11,459 | ₩11,648 | -1.13% | 16.3만 |
|---|
| 2026.04.14 | ₩13,066 | ₩13,074 | ₩11,376 | ₩11,376 | -12.93% | 21.2만 |
|---|
| 2026.04.13 | ₩13,234 | ₩13,234 | ₩11,613 | ₩12,806 | -3.23% | 14만 |
|---|
| 2026.04.10 | ₩13,074 | ₩13,483 | ₩12,944 | ₩13,452 | +2.90% | 26.9만 |
|---|
| 2026.04.09 | ₩11,768 | ₩12,984 | ₩11,229 | ₩12,984 | +10.33% | 38.9만 |
|---|
| 2026.04.08 | ₩11,020 | ₩12,125 | ₩10,935 | ₩12,027 | +9.14% | 36.3만 |
|---|
| 2026.04.07 | ₩9,942 | ₩10,134 | ₩9,529 | ₩9,888 | -0.55% | 16.2만 |
|---|
| 2026.04.06 | ₩10,094 | ₩10,646 | ₩9,136 | ₩9,516 | -5.72% | 17.9만 |
|---|
| 2026.04.02 | ₩8,511 | ₩9,898 | ₩8,045 | ₩9,675 | +13.67% | 19.4만 |
|---|
| 2026.04.01 | ₩8,817 | ₩9,091 | ₩8,646 | ₩9,042 | +2.55% | 4.3만 |
|---|
| 2026.03.31 | ₩7,871 | ₩9,777 | ₩7,871 | ₩9,207 | +16.97% | 26만 |
|---|
| 2026.03.30 | ₩7,728 | ₩8,049 | ₩7,728 | ₩7,880 | +1.96% | 12.9만 |
|---|
| 2026.03.27 | ₩7,967 | ₩7,967 | ₩7,434 | ₩7,482 | -6.09% | 11.4만 |
|---|
| 2026.03.26 | ₩8,049 | ₩8,085 | ₩7,907 | ₩8,019 | -0.37% | 24.8만 |
|---|
| 2026.03.25 | ₩8,169 | ₩8,310 | ₩8,098 | ₩8,241 | +0.87% | 2.9만 |
|---|
| 2026.03.24 | ₩8,067 | ₩8,073 | ₩7,915 | ₩8,027 | -0.50% | 5.9만 |
|---|
| 2026.03.23 | ₩7,919 | ₩8,432 | ₩7,919 | ₩8,096 | +2.24% | 11만 |
|---|
| 2026.03.20 | ₩8,018 | ₩8,463 | ₩7,639 | ₩7,639 | -4.72% | 6.6만 |
|---|
| 2026.03.19 | ₩8,339 | ₩8,339 | ₩7,907 | ₩8,151 | -2.24% | 6만 |
|---|
| 2026.03.18 | ₩9,212 | ₩9,212 | ₩8,316 | ₩8,481 | -7.93% | 16.9만 |
|---|
| 2026.03.17 | ₩9,097 | ₩9,978 | ₩9,060 | ₩9,805 | +7.79% | 22.7만 |
|---|
| 2026.03.16 | ₩7,648 | ₩9,497 | ₩7,648 | ₩8,993 | +17.59% | 17.8만 |
|---|
| 2026.03.13 | ₩7,149 | ₩7,604 | ₩6,690 | ₩7,604 | +6.36% | 20.7만 |
|---|
| 2026.03.12 | ₩6,878 | ₩6,976 | ₩6,664 | ₩6,664 | -3.11% | 5.7만 |
|---|
| 2026.03.11 | ₩6,739 | ₩6,940 | ₩6,682 | ₩6,787 | +0.70% | 1.6만 |
|---|
| 2026.03.10 | ₩7,074 | ₩7,131 | ₩6,824 | ₩6,955 | -1.68% | 7.3만 |
|---|
| 2026.03.09 | ₩6,414 | ₩6,797 | ₩6,414 | ₩6,682 | +4.17% | 4.3만 |
|---|
| 2026.03.06 | ₩6,503 | ₩6,601 | ₩6,341 | ₩6,421 | -1.26% | 5.2만 |
|---|
| 2026.03.05 | ₩6,949 | ₩7,169 | ₩6,860 | ₩6,958 | +0.13% | 7.6만 |
|---|
| 2026.03.04 | ₩7,007 | ₩7,501 | ₩6,882 | ₩7,501 | +7.06% | 18만 |
|---|
| 2026.03.03 | ₩6,575 | ₩6,717 | ₩6,147 | ₩6,557 | -0.27% | 7.2만 |
|---|
| 2026.03.02 | ₩6,290 | ₩7,078 | ₩6,285 | ₩6,613 | +5.13% | 14만 |
|---|
| 2026.02.27 | ₩6,575 | ₩6,699 | ₩6,236 | ₩6,557 | -0.27% | 6만 |
|---|
| 2026.02.26 | ₩6,815 | ₩7,123 | ₩6,592 | ₩6,820 | +0.07% | 5.3만 |
|---|
| 2026.02.25 | ₩6,891 | ₩7,483 | ₩6,860 | ₩7,205 | +4.56% | 11.3만 |
|---|
| 2026.02.24 | ₩6,160 | ₩6,882 | ₩6,160 | ₩6,771 | +9.91% | 7.7만 |
|---|
| 2026.02.23 | ₩7,532 | ₩7,532 | ₩6,334 | ₩6,476 | -14.03% | 20.2만 |
|---|
| 2026.02.20 | ₩7,755 | ₩7,991 | ₩7,662 | ₩7,780 | +0.32% | 3만 |
|---|
| 2026.02.19 | ₩7,394 | ₩8,018 | ₩7,394 | ₩8,018 | +8.43% | 15.5만 |
|---|
| 2026.02.18 | ₩8,490 | ₩8,561 | ₩7,768 | ₩8,004 | -5.72% | 12.8만 |
|---|
| 2026.02.17 | ₩8,182 | ₩8,842 | ₩8,107 | ₩8,490 | +3.77% | 18.3만 |
|---|
| 2026.02.13 | ₩6,619 | ₩7,875 | ₩6,619 | ₩7,791 | +17.70% | 23.7만 |
|---|
| 2026.02.12 | ₩6,771 | ₩7,016 | ₩6,392 | ₩6,570 | -2.96% | 10.7만 |
|---|
| 2026.02.11 | ₩6,748 | ₩7,127 | ₩6,330 | ₩6,971 | +3.30% | 10.5만 |
|---|
| 2026.02.10 | ₩7,002 | ₩7,002 | ₩6,686 | ₩6,708 | -4.20% | 5.6만 |
|---|
| 2026.02.09 | ₩6,949 | ₩7,301 | ₩6,258 | ₩7,038 | +1.28% | 15.8만 |
|---|
| 2026.02.06 | ₩7,029 | ₩7,564 | ₩6,927 | ₩7,194 | +2.34% | 34.6만 |
|---|
| 2026.02.05 | ₩6,183 | ₩6,539 | ₩6,046 | ₩6,303 | +1.95% | 34.5만 |
|---|
| 2026.02.04 | ₩7,564 | ₩7,608 | ₩6,824 | ₩7,007 | -7.36% | 35만 |
|---|
| 2026.02.03 | ₩8,641 | ₩8,641 | ₩7,350 | ₩7,795 | -9.79% | 52.4만 |
|---|
| 2026.02.02 | ₩9,047 | ₩9,087 | ₩8,463 | ₩8,641 | -4.48% | 18.1만 |
|---|
| 2026.01.30 | ₩9,350 | ₩9,604 | ₩8,837 | ₩9,403 | +0.57% | 16.5만 |
|---|
| 2026.01.29 | ₩11,265 | ₩11,265 | ₩9,688 | ₩9,800 | -13.01% | 22.1만 |
|---|
| 2026.01.28 | ₩11,831 | ₩11,831 | ₩11,274 | ₩11,274 | -4.71% | 13.4만 |
|---|
| 2026.01.27 | ₩12,205 | ₩12,205 | ₩11,515 | ₩11,951 | -2.08% | 31.4만 |
|---|
| 2026.01.26 | ₩12,523 | ₩12,539 | ₩11,555 | ₩11,555 | -7.73% | 33.9만 |
|---|
| 2026.01.23 | ₩12,285 | ₩12,677 | ₩12,160 | ₩12,539 | +2.07% | 11.9만 |
|---|
| 2026.01.22 | ₩12,250 | ₩12,414 | ₩12,027 | ₩12,250 | 0.00% | 13.6만 |
|---|
| 2026.01.21 | ₩11,960 | ₩12,619 | ₩11,960 | ₩12,319 | +3.00% | 22.6만 |
|---|
| 2026.01.20 | ₩12,321 | ₩12,433 | ₩11,804 | ₩11,911 | -3.33% | 57.9만 |
|---|
| 2026.01.16 | ₩12,860 | ₩12,860 | ₩12,299 | ₩12,606 | -1.97% | 30.9만 |
|---|
| 2026.01.15 | ₩13,385 | ₩13,635 | ₩12,606 | ₩12,748 | -4.76% | 21.4만 |
|---|
| 2026.01.14 | ₩12,201 | ₩14,591 | ₩12,201 | ₩13,497 | +10.62% | 58.4만 |
|---|
| 2026.01.13 | ₩12,521 | ₩12,539 | ₩11,773 | ₩12,089 | -3.45% | 34.2만 |
|---|
| 2026.01.12 | ₩11,809 | ₩12,606 | ₩11,731 | ₩12,520 | +6.03% | 25.5만 |
|---|
| 2026.01.09 | ₩12,109 | ₩12,263 | ₩11,938 | ₩12,022 | -0.71% | 21.1만 |
|---|
| 2026.01.08 | ₩11,973 | ₩12,708 | ₩11,938 | ₩11,951 | -0.19% | 54.1만 |
|---|
| 2026.01.07 | ₩12,704 | ₩12,967 | ₩12,601 | ₩12,918 | +1.68% | 10.1만 |
|---|
| 2026.01.06 | ₩14,147 | ₩14,165 | ₩12,918 | ₩12,989 | -8.19% | 34.4만 |
|---|
| 2026.01.05 | ₩13,145 | ₩13,942 | ₩12,895 | ₩13,942 | +6.07% | 32.9만 |
|---|
| 2026.01.02 | ₩13,907 | ₩14,027 | ₩12,606 | ₩13,098 | -5.81% | 37.1만 |
|---|
| 2025.12.31 | ₩14,784 | ₩14,784 | ₩13,853 | ₩14,005 | -5.27% | 16.6만 |
|---|
| 2025.12.30 | ₩15,457 | ₩15,474 | ₩14,713 | ₩14,878 | -3.75% | 19만 |
|---|
| 2025.12.29 | ₩14,454 | ₩15,724 | ₩14,365 | ₩15,588 | +7.84% | 59.9만 |
|---|
| 2025.12.26 | ₩14,009 | ₩14,009 | ₩13,207 | ₩13,207 | -5.72% | 11.5만 |
|---|
| 2025.12.24 | ₩12,624 | ₩13,719 | ₩12,405 | ₩13,719 | +8.68% | 16.4만 |
|---|
| 2025.12.23 | ₩12,682 | ₩12,682 | ₩11,942 | ₩12,463 | -1.72% | 14.1만 |
|---|
| 2025.12.22 | ₩13,011 | ₩13,381 | ₩12,633 | ₩12,962 | -0.38% | 37.2만 |
|---|
| 2025.12.19 | ₩12,851 | ₩13,189 | ₩12,570 | ₩13,011 | +1.25% | 32.5만 |
|---|
| 2025.12.18 | ₩12,477 | ₩12,548 | ₩11,719 | ₩11,931 | -4.37% | 14만 |
|---|
| 2025.12.17 | ₩13,060 | ₩13,111 | ₩11,693 | ₩12,205 | -6.55% | 37.5만 |
|---|
| 2025.12.16 | ₩11,860 | ₩13,074 | ₩11,715 | ₩13,013 | +9.72% | 46.4만 |
|---|
| 2025.12.15 | ₩13,096 | ₩13,229 | ₩11,719 | ₩12,054 | -7.96% | 36만 |
|---|
| 2025.12.12 | ₩15,345 | ₩15,457 | ₩13,131 | ₩14,138 | -7.87% | 44.9만 |
|---|
| 2025.12.11 | ₩14,931 | ₩15,457 | ₩14,437 | ₩15,457 | +3.52% | 44.9만 |
|---|
| 2025.12.10 | ₩14,379 | ₩14,895 | ₩13,629 | ₩14,348 | -0.22% | 39.2만 |
|---|
| 2025.12.09 | ₩13,363 | ₩15,118 | ₩13,363 | ₩14,292 | +6.95% | 54.1만 |
|---|
| 2025.12.08 | ₩12,405 | ₩12,918 | ₩11,693 | ₩12,918 | +4.13% | 89.2만 |
|---|
| 2025.12.05 | ₩11,871 | ₩12,356 | ₩11,492 | ₩11,492 | -3.19% | 36.3만 |
|---|
| 2025.12.04 | ₩11,626 | ₩11,849 | ₩11,025 | ₩11,670 | +0.38% | 26.9만 |
|---|
| 2025.12.03 | ₩11,247 | ₩11,862 | ₩10,512 | ₩11,470 | +1.98% | 58.1만 |
|---|
| 2025.12.02 | ₩11,265 | ₩12,174 | ₩10,526 | ₩10,530 | -6.52% | 66만 |
|---|
| 2025.12.01 | ₩11,915 | ₩12,250 | ₩11,180 | ₩11,287 | -5.27% | 144.8만 |
|---|
| 2025.11.28 | ₩15,693 | ₩15,693 | ₩14,103 | ₩14,907 | -5.00% | 50.2만 |
|---|
| 2025.11.26 | ₩12,815 | ₩15,911 | ₩12,641 | ₩15,613 | +21.83% | 88.5만 |
|---|
| 2025.11.25 | ₩13,666 | ₩13,666 | ₩11,662 | ₩11,813 | -13.56% | 121.8만 |
|---|
| 2025.11.24 | ₩14,704 | ₩16,214 | ₩13,942 | ₩14,359 | -2.35% | 34만 |
|---|
| 2025.11.21 | ₩18,976 | ₩19,149 | ₩14,459 | ₩14,700 | -22.53% | 112.5만 |
|---|
| 2025.11.20 | ₩20,263 | ₩21,941 | ₩19,154 | ₩19,831 | -2.13% | 72.1만 |
|---|
| 2025.11.19 | ₩18,392 | ₩20,361 | ₩17,461 | ₩19,118 | +3.95% | 48만 |
|---|
| 2025.11.18 | ₩16,311 | ₩18,708 | ₩15,430 | ₩18,419 | +12.92% | 48.7만 |
|---|
| 2025.11.17 | ₩19,479 | ₩21,140 | ₩16,704 | ₩18,045 | -7.36% | 68.8만 |
|---|
| 2025.11.14 | ₩15,775 | ₩20,441 | ₩15,702 | ₩17,862 | +13.23% | 84.2만 |
|---|
| 2025.11.13 | ₩15,287 | ₩17,011 | ₩13,296 | ₩14,699 | -3.85% | 55.6만 |
|---|
| 2025.11.12 | ₩13,372 | ₩17,590 | ₩11,180 | ₩17,590 | +31.55% | 118.6만 |
|---|
| 2025.11.11 | ₩15,145 | ₩15,590 | ₩13,185 | ₩13,326 | -12.01% | 77.3만 |
|---|
| 2025.11.10 | ₩18,548 | ₩19,216 | ₩15,197 | ₩15,809 | -14.77% | 104.5만 |
|---|
| 2025.11.07 | ₩24,049 | ₩24,499 | ₩18,762 | ₩19,688 | -18.13% | 157.5만 |
|---|
| 2025.11.06 | ₩20,762 | ₩24,704 | ₩19,666 | ₩20,744 | -0.09% | 146만 |
|---|
| 2025.11.05 | ₩18,486 | ₩20,735 | ₩18,307 | ₩19,363 | +4.75% | 96만 |
|---|
| 2025.11.04 | ₩15,706 | ₩18,695 | ₩14,744 | ₩17,118 | +8.99% | 98.6만 |
|---|
| 2025.11.03 | ₩14,076 | ₩16,650 | ₩13,506 | ₩16,650 | +18.29% | 78.4만 |
|---|
| 2025.10.31 | ₩13,118 | ₩14,659 | ₩12,958 | ₩13,942 | +6.28% | 58.9만 |
|---|
| 2025.10.30 | ₩12,517 | ₩12,561 | ₩11,270 | ₩11,929 | -4.70% | 54.5만 |
|---|
| 2025.10.29 | ₩11,581 | ₩13,296 | ₩11,448 | ₩12,561 | +8.46% | 56.3만 |
|---|
| 2025.10.28 | ₩13,060 | ₩13,136 | ₩10,579 | ₩10,860 | -16.85% | 64.6만 |
|---|
| 2025.10.27 | ₩11,804 | ₩13,959 | ₩11,804 | ₩12,686 | +7.47% | 120.8만 |
|---|
| 2025.10.24 | ₩10,045 | ₩10,668 | ₩9,466 | ₩9,933 | -1.11% | 24.2만 |
|---|
| 2025.10.23 | ₩8,864 | ₩9,724 | ₩8,499 | ₩9,350 | +5.48% | 16.6만 |
|---|
| 2025.10.22 | ₩10,245 | ₩10,290 | ₩8,641 | ₩9,194 | -10.26% | 65.5만 |
|---|
| 2025.10.21 | ₩8,842 | ₩11,238 | ₩8,753 | ₩10,379 | +17.38% | 118.8만 |
|---|
| 2025.10.20 | ₩6,686 | ₩9,131 | ₩6,686 | ₩8,909 | +33.24% | 113.9만 |
|---|
| 2025.10.17 | ₩5,947 | ₩6,341 | ₩5,581 | ₩5,931 | -0.26% | 40만 |
|---|
| 2025.10.16 | ₩7,795 | ₩7,795 | ₩5,719 | ₩5,947 | -23.71% | 74.5만 |
|---|
| 2025.10.15 | ₩7,488 | ₩8,193 | ₩7,305 | ₩7,938 | +6.01% | 34만 |
|---|
| 2025.10.14 | ₩7,127 | ₩8,530 | ₩6,949 | ₩6,949 | -2.50% | 64.9만 |
|---|
| 2025.10.13 | ₩8,058 | ₩8,521 | ₩7,376 | ₩8,298 | +2.99% | 78.3만 |
|---|
| 2025.10.10 | ₩7,599 | ₩8,886 | ₩7,027 | ₩8,330 | +9.61% | 190.1만 |
|---|