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 | ₩43,633 | ₩43,767 | ₩42,578 | ₩42,778 | -1.96% | 80.1만 |
| 2026.10.08 | ₩43,299 | ₩43,406 | ₩39,425 | ₩41,442 | -4.29% | 229.5만 |
| 2026.10.07 | ₩46,720 | ₩47,808 | ₩46,105 | ₩47,227 | +1.09% | 102.8만 |
| 2026.10.06 | ₩48,937 | ₩49,351 | ₩47,735 | ₩48,189 | -1.53% | 94.1만 |
| 2026.10.05 | ₩47,668 | ₩48,737 | ₩45,531 | ₩47,762 | +0.20% | 187.4만 |
| 2026.10.02 | ₩49,432 | ₩50,260 | ₩45,143 | ₩45,477 | -8.00% | 173만 |
| 2026.10.01 | ₩49,525 | ₩50,133 | ₩45,891 | ₩46,920 | -5.26% | 312만 |
| 2026.09.30 | ₩52,772 | ₩53,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,687 |
| -3.95% |
| 149.7만 |
| 2026.09.29 | ₩50,995 | ₩51,957 | ₩48,986 | ₩49,432 | -3.07% | 221.1만 |
|---|
| 2026.09.28 | ₩56,909 | ₩56,913 | ₩51,213 | ₩51,502 | -9.50% | 264.7만 |
|---|
| 2026.09.25 | ₩57,301 | ₩57,441 | ₩53,992 | ₩54,985 | -4.04% | 183.5만 |
|---|
| 2026.09.24 | ₩53,716 | ₩56,120 | ₩52,994 | ₩55,528 | +3.37% | 159만 |
|---|
| 2026.09.23 | ₩58,338 | ₩58,659 | ₩53,685 | ₩54,143 | -7.19% | 253.4만 |
|---|
| 2026.09.22 | ₩54,299 | ₩55,831 | ₩53,653 | ₩54,268 | -0.06% | 153.5만 |
|---|
| 2026.09.21 | ₩55,493 | ₩55,493 | ₩52,104 | ₩52,531 | -5.34% | 190.1만 |
|---|
| 2026.09.18 | ₩52,415 | ₩53,765 | ₩50,915 | ₩52,424 | +0.02% | 323.7만 |
|---|
| 2026.09.17 | ₩48,492 | ₩53,711 | ₩47,904 | ₩53,480 | +10.29% | 452.8만 |
|---|
| 2026.09.16 | ₩43,678 | ₩49,298 | ₩43,678 | ₩46,101 | +5.55% | 309만 |
|---|
| 2026.09.15 | ₩40,578 | ₩41,278 | ₩38,735 | ₩40,400 | -0.44% | 162.2만 |
|---|
| 2026.09.14 | ₩40,587 | ₩43,095 | ₩40,409 | ₩42,747 | +5.32% | 131.6만 |
|---|
| 2026.09.11 | ₩41,055 | ₩43,518 | ₩40,699 | ₩42,039 | +2.40% | 244.2만 |
|---|
| 2026.09.10 | ₩41,857 | ₩42,271 | ₩39,715 | ₩40,098 | -4.20% | 203.5만 |
|---|
| 2026.09.09 | ₩45,152 | ₩46,314 | ₩44,422 | ₩44,631 | -1.15% | 260.2만 |
|---|
| 2026.09.08 | ₩41,389 | ₩43,393 | ₩40,356 | ₩40,841 | -1.32% | 334만 |
|---|
| 2026.09.04 | ₩34,762 | ₩37,510 | ₩34,527 | ₩37,305 | +7.31% | 240.5만 |
|---|
| 2026.09.03 | ₩30,403 | ₩35,045 | ₩30,380 | ₩34,664 | +14.02% | 198.7만 |
|---|
| 2026.09.02 | ₩28,648 | ₩29,338 | ₩28,510 | ₩28,982 | +1.17% | 56.4만 |
|---|
| 2026.09.01 | ₩30,300 | ₩30,839 | ₩29,236 | ₩29,655 | -2.13% | 62.3만 |
|---|
| 2026.08.31 | ₩29,343 | ₩31,170 | ₩29,169 | ₩30,706 | +4.64% | 141.8만 |
|---|
| 2026.08.28 | ₩28,452 | ₩29,205 | ₩27,811 | ₩28,537 | +0.30% | 94.2만 |
|---|
| 2026.08.27 | ₩28,532 | ₩29,819 | ₩28,127 | ₩29,316 | +2.75% | 108만 |
|---|
| 2026.08.26 | ₩27,517 | ₩28,229 | ₩27,123 | ₩28,047 | +1.93% | 94.8만 |
|---|
| 2026.08.25 | ₩29,111 | ₩29,663 | ₩26,720 | ₩28,100 | -3.47% | 67.6만 |
|---|
| 2026.08.24 | ₩28,056 | ₩31,182 | ₩28,056 | ₩28,541 | +1.73% | 95.2만 |
|---|
| 2026.08.21 | ₩22,071 | ₩24,489 | ₩22,066 | ₩24,176 | +9.54% | 41.2만 |
|---|
| 2026.08.20 | ₩20,129 | ₩20,797 | ₩19,372 | ₩20,190 | +0.31% | 22.2만 |
|---|
| 2026.08.19 | ₩17,957 | ₩20,129 | ₩17,484 | ₩19,680 | +9.59% | 38.7만 |
|---|
| 2026.08.18 | ₩17,368 | ₩17,876 | ₩17,314 | ₩17,827 | +2.64% | 7.7만 |
|---|
| 2026.08.17 | ₩17,145 | ₩18,210 | ₩17,145 | ₩17,724 | +3.38% | 25.6만 |
|---|
| 2026.08.14 | ₩16,455 | ₩16,731 | ₩16,170 | ₩16,691 | +1.43% | 13.8만 |
|---|
| 2026.08.13 | ₩16,477 | ₩16,793 | ₩16,239 | ₩16,344 | -0.81% | 5만 |
|---|
| 2026.08.12 | ₩16,388 | ₩16,722 | ₩16,037 | ₩16,299 | -0.54% | 10.5만 |
|---|
| 2026.08.11 | ₩16,464 | ₩16,611 | ₩15,413 | ₩15,609 | -5.19% | 8.2만 |
|---|
| 2026.08.10 | ₩17,061 | ₩17,110 | ₩16,477 | ₩16,566 | -2.90% | 10.4만 |
|---|
| 2026.08.07 | ₩16,393 | ₩17,252 | ₩16,393 | ₩17,252 | +5.24% | 12.2만 |
|---|
| 2026.08.06 | ₩15,894 | ₩16,210 | ₩15,711 | ₩15,943 | +0.31% | 8.7만 |
|---|
| 2026.08.05 | ₩16,326 | ₩17,074 | ₩16,054 | ₩16,789 | +2.84% | 15.9만 |
|---|
| 2026.08.04 | ₩14,286 | ₩16,032 | ₩14,286 | ₩16,032 | +12.22% | 12.6만 |
|---|
| 2026.08.03 | ₩14,406 | ₩14,914 | ₩14,326 | ₩14,625 | +1.51% | 10.2만 |
|---|
| 2026.07.31 | ₩14,531 | ₩14,531 | ₩13,569 | ₩13,805 | -5.00% | 11.6만 |
|---|
| 2026.07.30 | ₩13,930 | ₩14,772 | ₩13,930 | ₩14,677 | +5.36% | 10.8만 |
|---|
| 2026.07.29 | ₩13,627 | ₩13,921 | ₩13,418 | ₩13,449 | -1.31% | 6.5만 |
|---|
| 2026.07.28 | ₩14,028 | ₩14,242 | ₩13,583 | ₩13,712 | -2.25% | 17.9만 |
|---|
| 2026.07.27 | ₩14,691 | ₩15,030 | ₩14,251 | ₩14,607 | -0.58% | 8만 |
|---|
| 2026.07.24 | ₩15,172 | ₩15,186 | ₩14,518 | ₩14,536 | -4.20% | 15만 |
|---|
| 2026.07.23 | ₩15,546 | ₩15,854 | ₩15,172 | ₩15,172 | -2.41% | 7.7만 |
|---|
| 2026.07.22 | ₩16,477 | ₩16,784 | ₩15,257 | ₩15,489 | -6.00% | 23.1만 |
|---|
| 2026.07.21 | ₩17,029 | ₩17,662 | ₩16,727 | ₩16,822 | -1.22% | 18.2만 |
|---|
| 2026.07.20 | ₩16,666 | ₩17,145 | ₩16,041 | ₩16,767 | +0.60% | 9.8만 |
|---|
| 2026.07.17 | ₩16,304 | ₩17,265 | ₩16,179 | ₩16,985 | +4.18% | 13.1만 |
|---|
| 2026.07.16 | ₩17,809 | ₩17,867 | ₩16,857 | ₩17,105 | -3.95% | 11만 |
|---|
| 2026.07.15 | ₩18,699 | ₩18,704 | ₩17,764 | ₩17,766 | -4.99% | 16.5만 |
|---|
| 2026.07.14 | ₩16,426 | ₩18,018 | ₩16,426 | ₩17,114 | +4.19% | 16.4만 |
|---|
| 2026.07.13 | ₩17,368 | ₩17,457 | ₩15,377 | ₩15,711 | -9.54% | 21.7만 |
|---|
| 2026.07.10 | ₩16,927 | ₩17,769 | ₩16,927 | ₩17,281 | +2.09% | 15.2만 |
|---|
| 2026.07.09 | ₩15,200 | ₩16,923 | ₩14,620 | ₩16,589 | +9.14% | 16.4만 |
|---|
| 2026.07.08 | ₩15,146 | ₩15,297 | ₩14,219 | ₩15,154 | +0.05% | 14.5만 |
|---|
| 2026.07.07 | ₩14,085 | ₩16,442 | ₩14,085 | ₩16,349 | +16.07% | 26만 |
|---|
| 2026.07.06 | ₩13,204 | ₩14,055 | ₩12,736 | ₩14,055 | +6.44% | 26만 |
|---|
| 2026.07.02 | ₩13,137 | ₩13,418 | ₩12,915 | ₩13,070 | -0.51% | 8만 |
|---|
| 2026.07.01 | ₩11,886 | ₩12,915 | ₩11,886 | ₩12,385 | +4.20% | 12.7만 |
|---|
| 2026.06.30 | ₩11,645 | ₩12,066 | ₩11,245 | ₩11,935 | +2.49% | 31.5만 |
|---|
| 2026.06.29 | ₩11,351 | ₩12,113 | ₩10,755 | ₩12,024 | +5.92% | 19.4만 |
|---|
| 2026.06.26 | ₩11,434 | ₩11,993 | ₩11,325 | ₩11,668 | +2.04% | 8.3만 |
|---|
| 2026.06.25 | ₩11,801 | ₩11,855 | ₩10,991 | ₩11,654 | -1.25% | 23만 |
|---|
| 2026.06.24 | ₩12,300 | ₩12,304 | ₩11,222 | ₩11,490 | -6.59% | 23만 |
|---|
| 2026.06.23 | ₩12,469 | ₩12,612 | ₩11,890 | ₩12,202 | -2.14% | 19.1만 |
|---|
| 2026.06.22 | ₩12,425 | ₩14,166 | ₩12,113 | ₩13,070 | +5.20% | 50.6만 |
|---|
| 2026.06.18 | ₩13,182 | ₩13,182 | ₩11,890 | ₩12,100 | -8.21% | 14.3만 |
|---|
| 2026.06.17 | ₩13,574 | ₩14,567 | ₩13,186 | ₩13,298 | -2.04% | 12.2만 |
|---|
| 2026.06.16 | ₩15,039 | ₩15,106 | ₩13,275 | ₩14,099 | -6.25% | 31.6만 |
|---|
| 2026.06.15 | ₩14,553 | ₩16,099 | ₩14,273 | ₩15,497 | +6.49% | 29.6만 |
|---|
| 2026.06.12 | ₩11,975 | ₩12,443 | ₩11,316 | ₩12,443 | +3.90% | 21.9만 |
|---|
| 2026.06.11 | ₩11,601 | ₩12,469 | ₩11,231 | ₩12,349 | +6.45% | 18.4만 |
|---|
| 2026.06.10 | ₩11,579 | ₩12,247 | ₩11,449 | ₩11,579 | 0.00% | 25.2만 |
|---|
| 2026.06.09 | ₩12,754 | ₩13,191 | ₩10,944 | ₩12,068 | -5.38% | 70.7만 |
|---|
| 2026.06.08 | ₩12,959 | ₩13,574 | ₩11,734 | ₩12,714 | -1.89% | 88.9만 |
|---|
| 2026.06.05 | ₩10,946 | ₩11,133 | ₩8,546 | ₩10,688 | -2.36% | 237만 |
|---|
| 2026.06.04 | ₩16,477 | ₩18,259 | ₩15,974 | ₩16,727 | +1.51% | 41.6만 |
|---|
| 2026.06.03 | ₩21,015 | ₩21,109 | ₩18,316 | ₩19,786 | -5.85% | 39.6만 |
|---|
| 2026.06.02 | ₩18,628 | ₩21,354 | ₩17,929 | ₩20,890 | +12.14% | 59만 |
|---|
| 2026.06.01 | ₩16,963 | ₩18,192 | ₩16,206 | ₩18,153 | +7.01% | 21.7만 |
|---|
| 2026.05.29 | ₩17,328 | ₩18,129 | ₩16,330 | ₩16,638 | -3.98% | 32.7만 |
|---|
| 2026.05.28 | ₩16,767 | ₩18,250 | ₩16,415 | ₩17,954 | +7.08% | 29.4만 |
|---|
| 2026.05.27 | ₩20,040 | ₩20,209 | ₩17,191 | ₩17,368 | -13.33% | 88.3만 |
|---|
| 2026.05.26 | ₩21,153 | ₩23,291 | ₩20,129 | ₩20,182 | -4.59% | 77.3만 |
|---|
| 2026.05.22 | ₩22,053 | ₩22,364 | ₩21,002 | ₩21,002 | -4.77% | 35.7만 |
|---|
| 2026.05.21 | ₩23,353 | ₩23,736 | ₩21,536 | ₩23,202 | -0.65% | 27.7만 |
|---|
| 2026.05.20 | ₩18,708 | ₩24,466 | ₩18,628 | ₩23,473 | +25.47% | 61.6만 |
|---|
| 2026.05.19 | ₩16,923 | ₩18,557 | ₩16,896 | ₩18,403 | +8.75% | 26만 |
|---|
| 2026.05.18 | ₩15,266 | ₩16,896 | ₩15,190 | ₩16,695 | +9.36% | 37.5만 |
|---|
| 2026.05.15 | ₩16,896 | ₩17,127 | ₩15,253 | ₩15,386 | -8.94% | 33.8만 |
|---|
| 2026.05.14 | ₩16,675 | ₩17,809 | ₩16,477 | ₩17,323 | +3.89% | 38.7만 |
|---|
| 2026.05.13 | ₩17,813 | ₩17,813 | ₩16,032 | ₩16,567 | -6.99% | 20.2만 |
|---|
| 2026.05.12 | ₩18,259 | ₩18,259 | ₩16,615 | ₩17,947 | -1.71% | 24.3만 |
|---|
| 2026.05.11 | ₩18,570 | ₩18,570 | ₩17,319 | ₩18,014 | -3.00% | 19.6만 |
|---|
| 2026.05.08 | ₩17,123 | ₩19,149 | ₩16,789 | ₩18,882 | +10.27% | 24만 |
|---|
| 2026.05.07 | ₩17,493 | ₩17,867 | ₩16,210 | ₩16,579 | -5.22% | 43.8만 |
|---|
| 2026.05.06 | ₩16,945 | ₩18,949 | ₩16,945 | ₩17,577 | +3.73% | 78.1만 |
|---|
| 2026.05.05 | ₩13,449 | ₩14,896 | ₩13,449 | ₩14,878 | +10.63% | 36.8만 |
|---|
| 2026.05.04 | ₩12,469 | ₩13,583 | ₩12,469 | ₩13,378 | +7.29% | 52.4만 |
|---|
| 2026.05.01 | ₩11,075 | ₩12,162 | ₩10,822 | ₩11,930 | +7.72% | 45.6만 |
|---|
| 2026.04.30 | ₩10,243 | ₩10,995 | ₩10,243 | ₩10,989 | +7.29% | 21만 |
|---|
| 2026.04.29 | ₩10,385 | ₩10,465 | ₩10,015 | ₩10,198 | -1.80% | 10.9만 |
|---|
| 2026.04.28 | ₩11,249 | ₩11,307 | ₩10,732 | ₩10,747 | -4.46% | 14.6만 |
|---|
| 2026.04.27 | ₩12,051 | ₩12,247 | ₩11,820 | ₩11,868 | -1.52% | 9.3만 |
|---|
| 2026.04.24 | ₩11,935 | ₩12,260 | ₩11,503 | ₩12,046 | +0.93% | 26만 |
|---|
| 2026.04.23 | ₩10,713 | ₩11,467 | ₩10,425 | ₩11,467 | +7.04% | 11만 |
|---|
| 2026.04.22 | ₩10,243 | ₩11,044 | ₩10,015 | ₩10,158 | -0.83% | 14.2만 |
|---|
| 2026.04.21 | ₩10,145 | ₩10,354 | ₩9,708 | ₩9,851 | -2.90% | 19.4만 |
|---|
| 2026.04.20 | ₩10,309 | ₩10,309 | ₩9,503 | ₩10,020 | -2.81% | 32.6만 |
|---|
| 2026.04.17 | ₩11,049 | ₩11,801 | ₩10,443 | ₩10,463 | -5.30% | 13.4만 |
|---|
| 2026.04.16 | ₩11,472 | ₩11,574 | ₩10,911 | ₩10,952 | -4.53% | 15.6만 |
|---|
| 2026.04.15 | ₩11,779 | ₩12,353 | ₩11,457 | ₩11,645 | -1.13% | 16.3만 |
|---|
| 2026.04.14 | ₩13,063 | ₩13,070 | ₩11,374 | ₩11,374 | -12.93% | 21.2만 |
|---|
| 2026.04.13 | ₩13,231 | ₩13,231 | ₩11,610 | ₩12,803 | -3.23% | 14만 |
|---|
| 2026.04.10 | ₩13,070 | ₩13,480 | ₩12,941 | ₩13,449 | +2.90% | 26.9만 |
|---|
| 2026.04.09 | ₩11,766 | ₩12,981 | ₩11,227 | ₩12,981 | +10.33% | 38.9만 |
|---|
| 2026.04.08 | ₩11,017 | ₩12,122 | ₩10,933 | ₩12,024 | +9.14% | 36.3만 |
|---|
| 2026.04.07 | ₩9,940 | ₩10,131 | ₩9,527 | ₩9,885 | -0.55% | 16.2만 |
|---|
| 2026.04.06 | ₩10,091 | ₩10,643 | ₩9,134 | ₩9,514 | -5.72% | 17.9만 |
|---|
| 2026.04.02 | ₩8,509 | ₩9,895 | ₩8,043 | ₩9,673 | +13.67% | 19.4만 |
|---|
| 2026.04.01 | ₩8,815 | ₩9,089 | ₩8,644 | ₩9,040 | +2.55% | 4.3만 |
|---|
| 2026.03.31 | ₩7,869 | ₩9,775 | ₩7,869 | ₩9,205 | +16.97% | 26만 |
|---|
| 2026.03.30 | ₩7,726 | ₩8,047 | ₩7,726 | ₩7,878 | +1.96% | 12.9만 |
|---|
| 2026.03.27 | ₩7,965 | ₩7,965 | ₩7,433 | ₩7,480 | -6.09% | 11.4만 |
|---|
| 2026.03.26 | ₩8,047 | ₩8,083 | ₩7,905 | ₩8,017 | -0.37% | 24.8만 |
|---|
| 2026.03.25 | ₩8,167 | ₩8,308 | ₩8,096 | ₩8,239 | +0.87% | 2.9만 |
|---|
| 2026.03.24 | ₩8,065 | ₩8,071 | ₩7,914 | ₩8,025 | -0.50% | 5.9만 |
|---|
| 2026.03.23 | ₩7,917 | ₩8,430 | ₩7,917 | ₩8,094 | +2.24% | 11만 |
|---|
| 2026.03.20 | ₩8,016 | ₩8,461 | ₩7,637 | ₩7,637 | -4.72% | 6.6만 |
|---|
| 2026.03.19 | ₩8,337 | ₩8,337 | ₩7,905 | ₩8,150 | -2.24% | 6만 |
|---|
| 2026.03.18 | ₩9,209 | ₩9,209 | ₩8,314 | ₩8,479 | -7.93% | 16.9만 |
|---|
| 2026.03.17 | ₩9,095 | ₩9,975 | ₩9,058 | ₩9,803 | +7.79% | 22.7만 |
|---|
| 2026.03.16 | ₩7,646 | ₩9,494 | ₩7,646 | ₩8,991 | +17.59% | 17.8만 |
|---|
| 2026.03.13 | ₩7,148 | ₩7,602 | ₩6,689 | ₩7,602 | +6.36% | 20.7만 |
|---|
| 2026.03.12 | ₩6,876 | ₩6,974 | ₩6,662 | ₩6,662 | -3.11% | 5.7만 |
|---|
| 2026.03.11 | ₩6,738 | ₩6,938 | ₩6,680 | ₩6,785 | +0.70% | 1.6만 |
|---|
| 2026.03.10 | ₩7,072 | ₩7,130 | ₩6,822 | ₩6,953 | -1.68% | 7.3만 |
|---|
| 2026.03.09 | ₩6,413 | ₩6,796 | ₩6,413 | ₩6,680 | +4.17% | 4.3만 |
|---|
| 2026.03.06 | ₩6,502 | ₩6,600 | ₩6,340 | ₩6,420 | -1.26% | 5.2만 |
|---|
| 2026.03.05 | ₩6,947 | ₩7,167 | ₩6,858 | ₩6,956 | +0.13% | 7.6만 |
|---|
| 2026.03.04 | ₩7,005 | ₩7,499 | ₩6,880 | ₩7,499 | +7.06% | 18만 |
|---|
| 2026.03.03 | ₩6,573 | ₩6,716 | ₩6,146 | ₩6,555 | -0.27% | 7.2만 |
|---|
| 2026.03.02 | ₩6,288 | ₩7,076 | ₩6,284 | ₩6,611 | +5.13% | 14만 |
|---|
| 2026.02.27 | ₩6,573 | ₩6,698 | ₩6,235 | ₩6,555 | -0.27% | 6만 |
|---|
| 2026.02.26 | ₩6,814 | ₩7,121 | ₩6,591 | ₩6,818 | +0.07% | 5.3만 |
|---|
| 2026.02.25 | ₩6,889 | ₩7,482 | ₩6,858 | ₩7,204 | +4.56% | 11.3만 |
|---|
| 2026.02.24 | ₩6,159 | ₩6,880 | ₩6,159 | ₩6,769 | +9.91% | 7.7만 |
|---|
| 2026.02.23 | ₩7,531 | ₩7,531 | ₩6,333 | ₩6,474 | -14.03% | 20.2만 |
|---|
| 2026.02.20 | ₩7,753 | ₩7,989 | ₩7,660 | ₩7,778 | +0.32% | 3만 |
|---|
| 2026.02.19 | ₩7,392 | ₩8,016 | ₩7,392 | ₩8,016 | +8.43% | 15.5만 |
|---|
| 2026.02.18 | ₩8,488 | ₩8,559 | ₩7,767 | ₩8,003 | -5.72% | 12.8만 |
|---|
| 2026.02.17 | ₩8,180 | ₩8,840 | ₩8,105 | ₩8,488 | +3.77% | 18.3만 |
|---|
| 2026.02.13 | ₩6,618 | ₩7,873 | ₩6,618 | ₩7,789 | +17.70% | 23.7만 |
|---|
| 2026.02.12 | ₩6,769 | ₩7,014 | ₩6,390 | ₩6,569 | -2.96% | 10.7만 |
|---|
| 2026.02.11 | ₩6,747 | ₩7,125 | ₩6,328 | ₩6,969 | +3.30% | 10.5만 |
|---|
| 2026.02.10 | ₩7,001 | ₩7,001 | ₩6,684 | ₩6,706 | -4.20% | 5.6만 |
|---|
| 2026.02.09 | ₩6,947 | ₩7,299 | ₩6,257 | ₩7,036 | +1.28% | 15.8만 |
|---|
| 2026.02.06 | ₩7,027 | ₩7,562 | ₩6,925 | ₩7,192 | +2.34% | 34.6만 |
|---|
| 2026.02.05 | ₩6,181 | ₩6,537 | ₩6,044 | ₩6,301 | +1.95% | 34.5만 |
|---|
| 2026.02.04 | ₩7,562 | ₩7,606 | ₩6,822 | ₩7,005 | -7.36% | 35만 |
|---|
| 2026.02.03 | ₩8,639 | ₩8,639 | ₩7,348 | ₩7,793 | -9.79% | 52.4만 |
|---|
| 2026.02.02 | ₩9,045 | ₩9,085 | ₩8,461 | ₩8,639 | -4.48% | 18.1만 |
|---|
| 2026.01.30 | ₩9,347 | ₩9,601 | ₩8,835 | ₩9,400 | +0.57% | 16.5만 |
|---|
| 2026.01.29 | ₩11,262 | ₩11,262 | ₩9,686 | ₩9,797 | -13.01% | 22.1만 |
|---|
| 2026.01.28 | ₩11,828 | ₩11,828 | ₩11,271 | ₩11,271 | -4.71% | 13.4만 |
|---|
| 2026.01.27 | ₩12,202 | ₩12,202 | ₩11,512 | ₩11,948 | -2.08% | 31.4만 |
|---|
| 2026.01.26 | ₩12,520 | ₩12,536 | ₩11,552 | ₩11,552 | -7.73% | 33.9만 |
|---|
| 2026.01.23 | ₩12,282 | ₩12,674 | ₩12,158 | ₩12,536 | +2.07% | 11.9만 |
|---|
| 2026.01.22 | ₩12,247 | ₩12,411 | ₩12,024 | ₩12,247 | 0.00% | 13.6만 |
|---|
| 2026.01.21 | ₩11,957 | ₩12,616 | ₩11,957 | ₩12,316 | +3.00% | 22.6만 |
|---|
| 2026.01.20 | ₩12,318 | ₩12,430 | ₩11,801 | ₩11,908 | -3.33% | 57.9만 |
|---|
| 2026.01.16 | ₩12,857 | ₩12,857 | ₩12,296 | ₩12,603 | -1.97% | 30.9만 |
|---|
| 2026.01.15 | ₩13,382 | ₩13,632 | ₩12,603 | ₩12,745 | -4.76% | 21.4만 |
|---|
| 2026.01.14 | ₩12,198 | ₩14,587 | ₩12,198 | ₩13,493 | +10.62% | 58.4만 |
|---|
| 2026.01.13 | ₩12,518 | ₩12,536 | ₩11,770 | ₩12,086 | -3.45% | 34.2만 |
|---|
| 2026.01.12 | ₩11,806 | ₩12,603 | ₩11,728 | ₩12,517 | +6.03% | 25.5만 |
|---|
| 2026.01.09 | ₩12,106 | ₩12,260 | ₩11,935 | ₩12,019 | -0.71% | 21.1만 |
|---|
| 2026.01.08 | ₩11,970 | ₩12,705 | ₩11,935 | ₩11,948 | -0.19% | 54.1만 |
|---|
| 2026.01.07 | ₩12,701 | ₩12,964 | ₩12,598 | ₩12,915 | +1.68% | 10.1만 |
|---|
| 2026.01.06 | ₩14,144 | ₩14,161 | ₩12,915 | ₩12,986 | -8.19% | 34.4만 |
|---|
| 2026.01.05 | ₩13,142 | ₩13,939 | ₩12,892 | ₩13,939 | +6.07% | 32.9만 |
|---|
| 2026.01.02 | ₩13,903 | ₩14,023 | ₩12,603 | ₩13,095 | -5.81% | 37.1만 |
|---|
| 2025.12.31 | ₩14,781 | ₩14,781 | ₩13,850 | ₩14,001 | -5.27% | 16.6만 |
|---|
| 2025.12.30 | ₩15,453 | ₩15,470 | ₩14,709 | ₩14,874 | -3.75% | 19만 |
|---|
| 2025.12.29 | ₩14,451 | ₩15,720 | ₩14,362 | ₩15,584 | +7.84% | 59.9만 |
|---|
| 2025.12.26 | ₩14,006 | ₩14,006 | ₩13,204 | ₩13,204 | -5.72% | 11.5만 |
|---|
| 2025.12.24 | ₩12,621 | ₩13,716 | ₩12,402 | ₩13,716 | +8.68% | 16.4만 |
|---|
| 2025.12.23 | ₩12,679 | ₩12,679 | ₩11,939 | ₩12,460 | -1.72% | 14.1만 |
|---|
| 2025.12.22 | ₩13,008 | ₩13,378 | ₩12,630 | ₩12,959 | -0.38% | 37.2만 |
|---|
| 2025.12.19 | ₩12,848 | ₩13,186 | ₩12,567 | ₩13,008 | +1.25% | 32.5만 |
|---|
| 2025.12.18 | ₩12,474 | ₩12,545 | ₩11,717 | ₩11,928 | -4.37% | 14만 |
|---|
| 2025.12.17 | ₩13,057 | ₩13,108 | ₩11,690 | ₩12,202 | -6.55% | 37.5만 |
|---|
| 2025.12.16 | ₩11,857 | ₩13,070 | ₩11,712 | ₩13,010 | +9.72% | 46.4만 |
|---|
| 2025.12.15 | ₩13,093 | ₩13,226 | ₩11,717 | ₩12,051 | -7.96% | 36만 |
|---|
| 2025.12.12 | ₩15,342 | ₩15,453 | ₩13,128 | ₩14,135 | -7.87% | 44.9만 |
|---|
| 2025.12.11 | ₩14,927 | ₩15,453 | ₩14,433 | ₩15,453 | +3.52% | 44.9만 |
|---|
| 2025.12.10 | ₩14,375 | ₩14,892 | ₩13,626 | ₩14,344 | -0.22% | 39.2만 |
|---|
| 2025.12.09 | ₩13,360 | ₩15,114 | ₩13,360 | ₩14,289 | +6.95% | 54.1만 |
|---|
| 2025.12.08 | ₩12,402 | ₩12,915 | ₩11,690 | ₩12,915 | +4.13% | 89.2만 |
|---|
| 2025.12.05 | ₩11,868 | ₩12,353 | ₩11,490 | ₩11,490 | -3.19% | 36.3만 |
|---|
| 2025.12.04 | ₩11,623 | ₩11,846 | ₩11,022 | ₩11,668 | +0.38% | 26.9만 |
|---|
| 2025.12.03 | ₩11,245 | ₩11,859 | ₩10,510 | ₩11,467 | +1.98% | 58.1만 |
|---|
| 2025.12.02 | ₩11,262 | ₩12,171 | ₩10,523 | ₩10,528 | -6.52% | 66만 |
|---|
| 2025.12.01 | ₩11,913 | ₩12,247 | ₩11,178 | ₩11,285 | -5.27% | 144.8만 |
|---|
| 2025.11.28 | ₩15,689 | ₩15,689 | ₩14,099 | ₩14,904 | -5.00% | 50.2만 |
|---|
| 2025.11.26 | ₩12,812 | ₩15,907 | ₩12,638 | ₩15,609 | +21.83% | 88.5만 |
|---|
| 2025.11.25 | ₩13,663 | ₩13,663 | ₩11,659 | ₩11,810 | -13.56% | 121.8만 |
|---|
| 2025.11.24 | ₩14,700 | ₩16,210 | ₩13,939 | ₩14,355 | -2.35% | 34만 |
|---|
| 2025.11.21 | ₩18,971 | ₩19,145 | ₩14,455 | ₩14,697 | -22.53% | 112.5만 |
|---|
| 2025.11.20 | ₩20,258 | ₩21,936 | ₩19,149 | ₩19,826 | -2.13% | 72.1만 |
|---|
| 2025.11.19 | ₩18,388 | ₩20,356 | ₩17,457 | ₩19,114 | +3.95% | 48만 |
|---|
| 2025.11.18 | ₩16,307 | ₩18,704 | ₩15,426 | ₩18,414 | +12.92% | 48.7만 |
|---|
| 2025.11.17 | ₩19,474 | ₩21,135 | ₩16,700 | ₩18,040 | -7.36% | 68.8만 |
|---|
| 2025.11.14 | ₩15,771 | ₩20,436 | ₩15,698 | ₩17,858 | +13.23% | 84.2만 |
|---|
| 2025.11.13 | ₩15,284 | ₩17,007 | ₩13,293 | ₩14,696 | -3.85% | 55.6만 |
|---|
| 2025.11.12 | ₩13,369 | ₩17,586 | ₩11,178 | ₩17,586 | +31.55% | 118.6만 |
|---|
| 2025.11.11 | ₩15,141 | ₩15,587 | ₩13,182 | ₩13,322 | -12.01% | 77.3만 |
|---|
| 2025.11.10 | ₩18,544 | ₩19,212 | ₩15,194 | ₩15,805 | -14.77% | 104.5만 |
|---|
| 2025.11.07 | ₩24,043 | ₩24,493 | ₩18,757 | ₩19,684 | -18.13% | 157.5만 |
|---|
| 2025.11.06 | ₩20,757 | ₩24,698 | ₩19,661 | ₩20,739 | -0.09% | 146만 |
|---|
| 2025.11.05 | ₩18,481 | ₩20,730 | ₩18,303 | ₩19,358 | +4.75% | 96만 |
|---|
| 2025.11.04 | ₩15,702 | ₩18,690 | ₩14,740 | ₩17,114 | +8.99% | 98.6만 |
|---|
| 2025.11.03 | ₩14,072 | ₩16,646 | ₩13,502 | ₩16,646 | +18.29% | 78.4만 |
|---|
| 2025.10.31 | ₩13,115 | ₩14,656 | ₩12,955 | ₩13,939 | +6.28% | 58.9만 |
|---|
| 2025.10.30 | ₩12,514 | ₩12,558 | ₩11,267 | ₩11,926 | -4.70% | 54.5만 |
|---|
| 2025.10.29 | ₩11,579 | ₩13,293 | ₩11,445 | ₩12,558 | +8.46% | 56.3만 |
|---|
| 2025.10.28 | ₩13,057 | ₩13,133 | ₩10,577 | ₩10,857 | -16.85% | 64.6만 |
|---|
| 2025.10.27 | ₩11,801 | ₩13,956 | ₩11,801 | ₩12,683 | +7.47% | 120.8만 |
|---|
| 2025.10.24 | ₩10,042 | ₩10,666 | ₩9,463 | ₩9,931 | -1.11% | 24.2만 |
|---|
| 2025.10.23 | ₩8,862 | ₩9,722 | ₩8,497 | ₩9,347 | +5.48% | 16.6만 |
|---|
| 2025.10.22 | ₩10,243 | ₩10,287 | ₩8,639 | ₩9,192 | -10.26% | 65.5만 |
|---|
| 2025.10.21 | ₩8,840 | ₩11,236 | ₩8,751 | ₩10,376 | +17.38% | 118.8만 |
|---|
| 2025.10.20 | ₩6,684 | ₩9,129 | ₩6,684 | ₩8,907 | +33.24% | 113.9만 |
|---|
| 2025.10.17 | ₩5,945 | ₩6,339 | ₩5,580 | ₩5,930 | -0.26% | 40만 |
|---|
| 2025.10.16 | ₩7,793 | ₩7,793 | ₩5,718 | ₩5,945 | -23.71% | 74.5만 |
|---|
| 2025.10.15 | ₩7,486 | ₩8,191 | ₩7,303 | ₩7,936 | +6.01% | 34만 |
|---|
| 2025.10.14 | ₩7,125 | ₩8,528 | ₩6,947 | ₩6,947 | -2.50% | 64.9만 |
|---|
| 2025.10.13 | ₩8,056 | ₩8,519 | ₩7,375 | ₩8,296 | +2.99% | 78.3만 |
|---|
| 2025.10.10 | ₩7,597 | ₩8,884 | ₩7,025 | ₩8,328 | +9.61% | 190.1만 |
|---|