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 | ₩43,570 | ₩43,704 | ₩42,516 | ₩42,717 | -1.96% | 80.1만 |
| 2026.10.08 | ₩43,237 | ₩43,344 | ₩39,368 | ₩41,383 | -4.29% | 229.5만 |
| 2026.10.07 | ₩46,652 | ₩47,739 | ₩46,038 | ₩47,159 | +1.09% | 102.8만 |
| 2026.10.06 | ₩48,867 | ₩49,280 | ₩47,666 | ₩48,120 | -1.53% | 94.1만 |
| 2026.10.05 | ₩47,599 | ₩48,667 | ₩45,465 | ₩47,693 | +0.20% | 187.4만 |
| 2026.10.02 | ₩49,360 | ₩50,187 | ₩45,078 | ₩45,411 | -8.00% | 173만 |
| 2026.10.01 | ₩49,454 | ₩50,061 | ₩45,825 | ₩46,852 | -5.26% | 312만 |
| 2026.09.30 | ₩52,695 | ₩53,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,614 |
| -3.95% |
| 149.7만 |
| 2026.09.29 | ₩50,921 | ₩51,882 | ₩48,916 | ₩49,360 | -3.07% | 221.1만 |
|---|
| 2026.09.28 | ₩56,827 | ₩56,831 | ₩51,139 | ₩51,428 | -9.50% | 264.7만 |
|---|
| 2026.09.25 | ₩57,218 | ₩57,358 | ₩53,914 | ₩54,905 | -4.04% | 183.5만 |
|---|
| 2026.09.24 | ₩53,638 | ₩56,039 | ₩52,918 | ₩55,448 | +3.37% | 159만 |
|---|
| 2026.09.23 | ₩58,254 | ₩58,574 | ₩53,607 | ₩54,065 | -7.19% | 253.4만 |
|---|
| 2026.09.22 | ₩54,221 | ₩55,750 | ₩53,576 | ₩54,190 | -0.06% | 153.5만 |
|---|
| 2026.09.21 | ₩55,412 | ₩55,412 | ₩52,028 | ₩52,455 | -5.34% | 190.1만 |
|---|
| 2026.09.18 | ₩52,340 | ₩53,687 | ₩50,841 | ₩52,349 | +0.02% | 323.7만 |
|---|
| 2026.09.17 | ₩48,422 | ₩53,634 | ₩47,835 | ₩53,402 | +10.29% | 452.8만 |
|---|
| 2026.09.16 | ₩43,615 | ₩49,227 | ₩43,615 | ₩46,034 | +5.55% | 309만 |
|---|
| 2026.09.15 | ₩40,520 | ₩41,218 | ₩38,679 | ₩40,342 | -0.44% | 162.2만 |
|---|
| 2026.09.14 | ₩40,529 | ₩43,032 | ₩40,351 | ₩42,685 | +5.32% | 131.6만 |
|---|
| 2026.09.11 | ₩40,996 | ₩43,455 | ₩40,640 | ₩41,978 | +2.40% | 244.2만 |
|---|
| 2026.09.10 | ₩41,796 | ₩42,210 | ₩39,657 | ₩40,040 | -4.20% | 203.5만 |
|---|
| 2026.09.09 | ₩45,087 | ₩46,247 | ₩44,357 | ₩44,566 | -1.15% | 260.2만 |
|---|
| 2026.09.08 | ₩41,329 | ₩43,330 | ₩40,298 | ₩40,782 | -1.32% | 334만 |
|---|
| 2026.09.04 | ₩34,712 | ₩37,456 | ₩34,477 | ₩37,251 | +7.31% | 240.5만 |
|---|
| 2026.09.03 | ₩30,359 | ₩34,995 | ₩30,337 | ₩34,614 | +14.02% | 198.7만 |
|---|
| 2026.09.02 | ₩28,607 | ₩29,296 | ₩28,469 | ₩28,940 | +1.17% | 56.4만 |
|---|
| 2026.09.01 | ₩30,256 | ₩30,795 | ₩29,194 | ₩29,612 | -2.13% | 62.3만 |
|---|
| 2026.08.31 | ₩29,300 | ₩31,125 | ₩29,127 | ₩30,661 | +4.64% | 141.8만 |
|---|
| 2026.08.28 | ₩28,411 | ₩29,163 | ₩27,771 | ₩28,496 | +0.30% | 94.2만 |
|---|
| 2026.08.27 | ₩28,491 | ₩29,776 | ₩28,086 | ₩29,274 | +2.75% | 108만 |
|---|
| 2026.08.26 | ₩27,477 | ₩28,189 | ₩27,084 | ₩28,006 | +1.93% | 94.8만 |
|---|
| 2026.08.25 | ₩29,069 | ₩29,621 | ₩26,681 | ₩28,060 | -3.47% | 67.6만 |
|---|
| 2026.08.24 | ₩28,015 | ₩31,137 | ₩28,015 | ₩28,500 | +1.73% | 95.2만 |
|---|
| 2026.08.21 | ₩22,039 | ₩24,453 | ₩22,034 | ₩24,141 | +9.54% | 41.2만 |
|---|
| 2026.08.20 | ₩20,100 | ₩20,767 | ₩19,344 | ₩20,161 | +0.31% | 22.2만 |
|---|
| 2026.08.19 | ₩17,932 | ₩20,100 | ₩17,458 | ₩19,651 | +9.59% | 38.7만 |
|---|
| 2026.08.18 | ₩17,343 | ₩17,850 | ₩17,289 | ₩17,801 | +2.64% | 7.7만 |
|---|
| 2026.08.17 | ₩17,120 | ₩18,183 | ₩17,120 | ₩17,699 | +3.38% | 25.6만 |
|---|
| 2026.08.14 | ₩16,431 | ₩16,707 | ₩16,147 | ₩16,667 | +1.43% | 13.8만 |
|---|
| 2026.08.13 | ₩16,453 | ₩16,769 | ₩16,215 | ₩16,320 | -0.81% | 5만 |
|---|
| 2026.08.12 | ₩16,364 | ₩16,698 | ₩16,014 | ₩16,276 | -0.54% | 10.5만 |
|---|
| 2026.08.11 | ₩16,440 | ₩16,587 | ₩15,391 | ₩15,586 | -5.19% | 8.2만 |
|---|
| 2026.08.10 | ₩17,036 | ₩17,085 | ₩16,453 | ₩16,542 | -2.90% | 10.4만 |
|---|
| 2026.08.07 | ₩16,369 | ₩17,227 | ₩16,369 | ₩17,227 | +5.24% | 12.2만 |
|---|
| 2026.08.06 | ₩15,871 | ₩16,187 | ₩15,689 | ₩15,920 | +0.31% | 8.7만 |
|---|
| 2026.08.05 | ₩16,302 | ₩17,049 | ₩16,031 | ₩16,765 | +2.84% | 15.9만 |
|---|
| 2026.08.04 | ₩14,266 | ₩16,009 | ₩14,266 | ₩16,009 | +12.22% | 12.6만 |
|---|
| 2026.08.03 | ₩14,386 | ₩14,893 | ₩14,306 | ₩14,604 | +1.51% | 10.2만 |
|---|
| 2026.07.31 | ₩14,510 | ₩14,510 | ₩13,550 | ₩13,785 | -5.00% | 11.6만 |
|---|
| 2026.07.30 | ₩13,910 | ₩14,750 | ₩13,910 | ₩14,656 | +5.36% | 10.8만 |
|---|
| 2026.07.29 | ₩13,607 | ₩13,901 | ₩13,398 | ₩13,430 | -1.31% | 6.5만 |
|---|
| 2026.07.28 | ₩14,008 | ₩14,221 | ₩13,563 | ₩13,692 | -2.25% | 17.9만 |
|---|
| 2026.07.27 | ₩14,670 | ₩15,008 | ₩14,230 | ₩14,586 | -0.58% | 8만 |
|---|
| 2026.07.24 | ₩15,150 | ₩15,164 | ₩14,497 | ₩14,515 | -4.20% | 15만 |
|---|
| 2026.07.23 | ₩15,524 | ₩15,831 | ₩15,150 | ₩15,150 | -2.41% | 7.7만 |
|---|
| 2026.07.22 | ₩16,453 | ₩16,760 | ₩15,235 | ₩15,466 | -6.00% | 23.1만 |
|---|
| 2026.07.21 | ₩17,005 | ₩17,636 | ₩16,702 | ₩16,798 | -1.22% | 18.2만 |
|---|
| 2026.07.20 | ₩16,642 | ₩17,120 | ₩16,018 | ₩16,742 | +0.60% | 9.8만 |
|---|
| 2026.07.17 | ₩16,280 | ₩17,241 | ₩16,155 | ₩16,960 | +4.18% | 13.1만 |
|---|
| 2026.07.16 | ₩17,783 | ₩17,841 | ₩16,833 | ₩17,080 | -3.95% | 11만 |
|---|
| 2026.07.15 | ₩18,672 | ₩18,677 | ₩17,739 | ₩17,740 | -4.99% | 16.5만 |
|---|
| 2026.07.14 | ₩16,402 | ₩17,992 | ₩16,402 | ₩17,089 | +4.19% | 16.4만 |
|---|
| 2026.07.13 | ₩17,343 | ₩17,432 | ₩15,355 | ₩15,689 | -9.54% | 21.7만 |
|---|
| 2026.07.10 | ₩16,903 | ₩17,743 | ₩16,903 | ₩17,257 | +2.09% | 15.2만 |
|---|
| 2026.07.09 | ₩15,178 | ₩16,898 | ₩14,599 | ₩16,565 | +9.14% | 16.4만 |
|---|
| 2026.07.08 | ₩15,124 | ₩15,275 | ₩14,199 | ₩15,132 | +0.05% | 14.5만 |
|---|
| 2026.07.07 | ₩14,065 | ₩16,418 | ₩14,065 | ₩16,325 | +16.07% | 26만 |
|---|
| 2026.07.06 | ₩13,185 | ₩14,034 | ₩12,718 | ₩14,034 | +6.44% | 26만 |
|---|
| 2026.07.02 | ₩13,118 | ₩13,398 | ₩12,896 | ₩13,052 | -0.51% | 8만 |
|---|
| 2026.07.01 | ₩11,869 | ₩12,896 | ₩11,869 | ₩12,367 | +4.20% | 12.7만 |
|---|
| 2026.06.30 | ₩11,629 | ₩12,049 | ₩11,228 | ₩11,918 | +2.49% | 31.5만 |
|---|
| 2026.06.29 | ₩11,335 | ₩12,095 | ₩10,739 | ₩12,007 | +5.92% | 19.4만 |
|---|
| 2026.06.26 | ₩11,418 | ₩11,975 | ₩11,308 | ₩11,651 | +2.04% | 8.3만 |
|---|
| 2026.06.25 | ₩11,784 | ₩11,838 | ₩10,975 | ₩11,637 | -1.25% | 23만 |
|---|
| 2026.06.24 | ₩12,282 | ₩12,287 | ₩11,206 | ₩11,473 | -6.59% | 23만 |
|---|
| 2026.06.23 | ₩12,451 | ₩12,594 | ₩11,873 | ₩12,184 | -2.14% | 19.1만 |
|---|
| 2026.06.22 | ₩12,407 | ₩14,145 | ₩12,095 | ₩13,052 | +5.20% | 50.6만 |
|---|
| 2026.06.18 | ₩13,163 | ₩13,163 | ₩11,873 | ₩12,082 | -8.21% | 14.3만 |
|---|
| 2026.06.17 | ₩13,554 | ₩14,546 | ₩13,167 | ₩13,278 | -2.04% | 12.2만 |
|---|
| 2026.06.16 | ₩15,017 | ₩15,084 | ₩13,256 | ₩14,079 | -6.25% | 31.6만 |
|---|
| 2026.06.15 | ₩14,532 | ₩16,075 | ₩14,252 | ₩15,475 | +6.49% | 29.6만 |
|---|
| 2026.06.12 | ₩11,958 | ₩12,425 | ₩11,299 | ₩12,425 | +3.90% | 21.9만 |
|---|
| 2026.06.11 | ₩11,584 | ₩12,451 | ₩11,215 | ₩12,331 | +6.45% | 18.4만 |
|---|
| 2026.06.10 | ₩11,562 | ₩12,229 | ₩11,433 | ₩11,562 | 0.00% | 25.2만 |
|---|
| 2026.06.09 | ₩12,736 | ₩13,172 | ₩10,929 | ₩12,051 | -5.38% | 70.7만 |
|---|
| 2026.06.08 | ₩12,940 | ₩13,554 | ₩11,717 | ₩12,696 | -1.89% | 88.9만 |
|---|
| 2026.06.05 | ₩10,930 | ₩11,117 | ₩8,534 | ₩10,672 | -2.36% | 237만 |
|---|
| 2026.06.04 | ₩16,453 | ₩18,232 | ₩15,951 | ₩16,702 | +1.51% | 41.6만 |
|---|
| 2026.06.03 | ₩20,985 | ₩21,078 | ₩18,290 | ₩19,757 | -5.85% | 39.6만 |
|---|
| 2026.06.02 | ₩18,601 | ₩21,323 | ₩17,903 | ₩20,860 | +12.14% | 59만 |
|---|
| 2026.06.01 | ₩16,938 | ₩18,165 | ₩16,182 | ₩18,126 | +7.01% | 21.7만 |
|---|
| 2026.05.29 | ₩17,303 | ₩18,103 | ₩16,307 | ₩16,613 | -3.98% | 32.7만 |
|---|
| 2026.05.28 | ₩16,742 | ₩18,223 | ₩16,392 | ₩17,928 | +7.08% | 29.4만 |
|---|
| 2026.05.27 | ₩20,011 | ₩20,180 | ₩17,166 | ₩17,343 | -13.33% | 88.3만 |
|---|
| 2026.05.26 | ₩21,123 | ₩23,257 | ₩20,100 | ₩20,153 | -4.59% | 77.3만 |
|---|
| 2026.05.22 | ₩22,021 | ₩22,332 | ₩20,971 | ₩20,971 | -4.77% | 35.7만 |
|---|
| 2026.05.21 | ₩23,319 | ₩23,702 | ₩21,505 | ₩23,168 | -0.65% | 27.7만 |
|---|
| 2026.05.20 | ₩18,681 | ₩24,431 | ₩18,601 | ₩23,439 | +25.47% | 61.6만 |
|---|
| 2026.05.19 | ₩16,898 | ₩18,530 | ₩16,871 | ₩18,377 | +8.75% | 26만 |
|---|
| 2026.05.18 | ₩15,244 | ₩16,871 | ₩15,168 | ₩16,671 | +9.36% | 37.5만 |
|---|
| 2026.05.15 | ₩16,871 | ₩17,103 | ₩15,231 | ₩15,364 | -8.94% | 33.8만 |
|---|
| 2026.05.14 | ₩16,651 | ₩17,783 | ₩16,453 | ₩17,298 | +3.89% | 38.7만 |
|---|
| 2026.05.13 | ₩17,787 | ₩17,787 | ₩16,009 | ₩16,543 | -6.99% | 20.2만 |
|---|
| 2026.05.12 | ₩18,232 | ₩18,232 | ₩16,591 | ₩17,921 | -1.71% | 24.3만 |
|---|
| 2026.05.11 | ₩18,543 | ₩18,543 | ₩17,294 | ₩17,988 | -3.00% | 19.6만 |
|---|
| 2026.05.08 | ₩17,098 | ₩19,122 | ₩16,765 | ₩18,855 | +10.27% | 24만 |
|---|
| 2026.05.07 | ₩17,467 | ₩17,841 | ₩16,187 | ₩16,555 | -5.22% | 43.8만 |
|---|
| 2026.05.06 | ₩16,920 | ₩18,921 | ₩16,920 | ₩17,552 | +3.73% | 78.1만 |
|---|
| 2026.05.05 | ₩13,430 | ₩14,875 | ₩13,430 | ₩14,857 | +10.63% | 36.8만 |
|---|
| 2026.05.04 | ₩12,451 | ₩13,563 | ₩12,451 | ₩13,358 | +7.29% | 52.4만 |
|---|
| 2026.05.01 | ₩11,059 | ₩12,144 | ₩10,806 | ₩11,913 | +7.72% | 45.6만 |
|---|
| 2026.04.30 | ₩10,228 | ₩10,979 | ₩10,228 | ₩10,973 | +7.29% | 21만 |
|---|
| 2026.04.29 | ₩10,370 | ₩10,450 | ₩10,001 | ₩10,183 | -1.80% | 10.9만 |
|---|
| 2026.04.28 | ₩11,233 | ₩11,291 | ₩10,717 | ₩10,732 | -4.46% | 14.6만 |
|---|
| 2026.04.27 | ₩12,033 | ₩12,229 | ₩11,803 | ₩11,850 | -1.52% | 9.3만 |
|---|
| 2026.04.24 | ₩11,918 | ₩12,242 | ₩11,486 | ₩12,029 | +0.93% | 26만 |
|---|
| 2026.04.23 | ₩10,697 | ₩11,451 | ₩10,410 | ₩11,451 | +7.04% | 11만 |
|---|
| 2026.04.22 | ₩10,228 | ₩11,028 | ₩10,001 | ₩10,143 | -0.83% | 14.2만 |
|---|
| 2026.04.21 | ₩10,130 | ₩10,339 | ₩9,694 | ₩9,836 | -2.90% | 19.4만 |
|---|
| 2026.04.20 | ₩10,294 | ₩10,294 | ₩9,490 | ₩10,005 | -2.81% | 32.6만 |
|---|
| 2026.04.17 | ₩11,033 | ₩11,784 | ₩10,428 | ₩10,448 | -5.30% | 13.4만 |
|---|
| 2026.04.16 | ₩11,455 | ₩11,557 | ₩10,895 | ₩10,936 | -4.53% | 15.6만 |
|---|
| 2026.04.15 | ₩11,762 | ₩12,335 | ₩11,440 | ₩11,629 | -1.13% | 16.3만 |
|---|
| 2026.04.14 | ₩13,044 | ₩13,052 | ₩11,357 | ₩11,357 | -12.93% | 21.2만 |
|---|
| 2026.04.13 | ₩13,212 | ₩13,212 | ₩11,593 | ₩12,785 | -3.23% | 14만 |
|---|
| 2026.04.10 | ₩13,052 | ₩13,461 | ₩12,923 | ₩13,430 | +2.90% | 26.9만 |
|---|
| 2026.04.09 | ₩11,749 | ₩12,963 | ₩11,211 | ₩12,963 | +10.33% | 38.9만 |
|---|
| 2026.04.08 | ₩11,002 | ₩12,104 | ₩10,917 | ₩12,007 | +9.14% | 36.3만 |
|---|
| 2026.04.07 | ₩9,925 | ₩10,117 | ₩9,513 | ₩9,871 | -0.55% | 16.2만 |
|---|
| 2026.04.06 | ₩10,077 | ₩10,628 | ₩9,121 | ₩9,500 | -5.72% | 17.9만 |
|---|
| 2026.04.02 | ₩8,497 | ₩9,881 | ₩8,031 | ₩9,659 | +13.67% | 19.4만 |
|---|
| 2026.04.01 | ₩8,803 | ₩9,076 | ₩8,631 | ₩9,027 | +2.55% | 4.3만 |
|---|
| 2026.03.31 | ₩7,858 | ₩9,761 | ₩7,858 | ₩9,191 | +16.97% | 26만 |
|---|
| 2026.03.30 | ₩7,715 | ₩8,035 | ₩7,715 | ₩7,867 | +1.96% | 12.9만 |
|---|
| 2026.03.27 | ₩7,954 | ₩7,954 | ₩7,422 | ₩7,469 | -6.09% | 11.4만 |
|---|
| 2026.03.26 | ₩8,035 | ₩8,071 | ₩7,893 | ₩8,006 | -0.37% | 24.8만 |
|---|
| 2026.03.25 | ₩8,156 | ₩8,296 | ₩8,084 | ₩8,227 | +0.87% | 2.9만 |
|---|
| 2026.03.24 | ₩8,053 | ₩8,060 | ₩7,902 | ₩8,013 | -0.50% | 5.9만 |
|---|
| 2026.03.23 | ₩7,905 | ₩8,418 | ₩7,905 | ₩8,082 | +2.24% | 11만 |
|---|
| 2026.03.20 | ₩8,004 | ₩8,449 | ₩7,626 | ₩7,626 | -4.72% | 6.6만 |
|---|
| 2026.03.19 | ₩8,325 | ₩8,325 | ₩7,893 | ₩8,138 | -2.24% | 6만 |
|---|
| 2026.03.18 | ₩9,196 | ₩9,196 | ₩8,302 | ₩8,467 | -7.93% | 16.9만 |
|---|
| 2026.03.17 | ₩9,081 | ₩9,961 | ₩9,045 | ₩9,788 | +7.79% | 22.7만 |
|---|
| 2026.03.16 | ₩7,635 | ₩9,481 | ₩7,635 | ₩8,978 | +17.59% | 17.8만 |
|---|
| 2026.03.13 | ₩7,137 | ₩7,591 | ₩6,679 | ₩7,591 | +6.36% | 20.7만 |
|---|
| 2026.03.12 | ₩6,866 | ₩6,964 | ₩6,653 | ₩6,653 | -3.11% | 5.7만 |
|---|
| 2026.03.11 | ₩6,728 | ₩6,928 | ₩6,670 | ₩6,775 | +0.70% | 1.6만 |
|---|
| 2026.03.10 | ₩7,062 | ₩7,119 | ₩6,813 | ₩6,943 | -1.68% | 7.3만 |
|---|
| 2026.03.09 | ₩6,403 | ₩6,786 | ₩6,403 | ₩6,670 | +4.17% | 4.3만 |
|---|
| 2026.03.06 | ₩6,492 | ₩6,590 | ₩6,331 | ₩6,411 | -1.26% | 5.2만 |
|---|
| 2026.03.05 | ₩6,937 | ₩7,157 | ₩6,848 | ₩6,946 | +0.13% | 7.6만 |
|---|
| 2026.03.04 | ₩6,995 | ₩7,489 | ₩6,870 | ₩7,489 | +7.06% | 18만 |
|---|
| 2026.03.03 | ₩6,564 | ₩6,706 | ₩6,137 | ₩6,546 | -0.27% | 7.2만 |
|---|
| 2026.03.02 | ₩6,279 | ₩7,066 | ₩6,275 | ₩6,601 | +5.13% | 14만 |
|---|
| 2026.02.27 | ₩6,564 | ₩6,688 | ₩6,226 | ₩6,546 | -0.27% | 6만 |
|---|
| 2026.02.26 | ₩6,804 | ₩7,111 | ₩6,581 | ₩6,808 | +0.07% | 5.3만 |
|---|
| 2026.02.25 | ₩6,879 | ₩7,471 | ₩6,848 | ₩7,193 | +4.56% | 11.3만 |
|---|
| 2026.02.24 | ₩6,150 | ₩6,870 | ₩6,150 | ₩6,759 | +9.91% | 7.7만 |
|---|
| 2026.02.23 | ₩7,520 | ₩7,520 | ₩6,323 | ₩6,465 | -14.03% | 20.2만 |
|---|
| 2026.02.20 | ₩7,742 | ₩7,978 | ₩7,649 | ₩7,767 | +0.32% | 3만 |
|---|
| 2026.02.19 | ₩7,382 | ₩8,004 | ₩7,382 | ₩8,004 | +8.43% | 15.5만 |
|---|
| 2026.02.18 | ₩8,476 | ₩8,547 | ₩7,755 | ₩7,991 | -5.72% | 12.8만 |
|---|
| 2026.02.17 | ₩8,168 | ₩8,827 | ₩8,093 | ₩8,476 | +3.77% | 18.3만 |
|---|
| 2026.02.13 | ₩6,608 | ₩7,862 | ₩6,608 | ₩7,778 | +17.70% | 23.7만 |
|---|
| 2026.02.12 | ₩6,759 | ₩7,004 | ₩6,381 | ₩6,559 | -2.96% | 10.7만 |
|---|
| 2026.02.11 | ₩6,737 | ₩7,115 | ₩6,319 | ₩6,959 | +3.30% | 10.5만 |
|---|
| 2026.02.10 | ₩6,990 | ₩6,990 | ₩6,675 | ₩6,697 | -4.20% | 5.6만 |
|---|
| 2026.02.09 | ₩6,937 | ₩7,288 | ₩6,248 | ₩7,026 | +1.28% | 15.8만 |
|---|
| 2026.02.06 | ₩7,017 | ₩7,551 | ₩6,915 | ₩7,182 | +2.34% | 34.6만 |
|---|
| 2026.02.05 | ₩6,172 | ₩6,528 | ₩6,036 | ₩6,292 | +1.95% | 34.5만 |
|---|
| 2026.02.04 | ₩7,551 | ₩7,595 | ₩6,813 | ₩6,995 | -7.36% | 35만 |
|---|
| 2026.02.03 | ₩8,627 | ₩8,627 | ₩7,337 | ₩7,782 | -9.79% | 52.4만 |
|---|
| 2026.02.02 | ₩9,032 | ₩9,072 | ₩8,449 | ₩8,627 | -4.48% | 18.1만 |
|---|
| 2026.01.30 | ₩9,334 | ₩9,587 | ₩8,823 | ₩9,387 | +0.57% | 16.5만 |
|---|
| 2026.01.29 | ₩11,246 | ₩11,246 | ₩9,672 | ₩9,783 | -13.01% | 22.1만 |
|---|
| 2026.01.28 | ₩11,811 | ₩11,811 | ₩11,255 | ₩11,255 | -4.71% | 13.4만 |
|---|
| 2026.01.27 | ₩12,184 | ₩12,184 | ₩11,495 | ₩11,931 | -2.08% | 31.4만 |
|---|
| 2026.01.26 | ₩12,502 | ₩12,518 | ₩11,535 | ₩11,535 | -7.73% | 33.9만 |
|---|
| 2026.01.23 | ₩12,264 | ₩12,656 | ₩12,140 | ₩12,518 | +2.07% | 11.9만 |
|---|
| 2026.01.22 | ₩12,229 | ₩12,393 | ₩12,007 | ₩12,229 | 0.00% | 13.6만 |
|---|
| 2026.01.21 | ₩11,940 | ₩12,598 | ₩11,940 | ₩12,298 | +3.00% | 22.6만 |
|---|
| 2026.01.20 | ₩12,300 | ₩12,413 | ₩11,784 | ₩11,891 | -3.33% | 57.9만 |
|---|
| 2026.01.16 | ₩12,838 | ₩12,838 | ₩12,278 | ₩12,585 | -1.97% | 30.9만 |
|---|
| 2026.01.15 | ₩13,363 | ₩13,612 | ₩12,585 | ₩12,727 | -4.76% | 21.4만 |
|---|
| 2026.01.14 | ₩12,180 | ₩14,566 | ₩12,180 | ₩13,474 | +10.62% | 58.4만 |
|---|
| 2026.01.13 | ₩12,500 | ₩12,518 | ₩11,753 | ₩12,069 | -3.45% | 34.2만 |
|---|
| 2026.01.12 | ₩11,789 | ₩12,585 | ₩11,711 | ₩12,499 | +6.03% | 25.5만 |
|---|
| 2026.01.09 | ₩12,088 | ₩12,242 | ₩11,918 | ₩12,002 | -0.71% | 21.1만 |
|---|
| 2026.01.08 | ₩11,953 | ₩12,687 | ₩11,918 | ₩11,931 | -0.19% | 54.1만 |
|---|
| 2026.01.07 | ₩12,682 | ₩12,945 | ₩12,580 | ₩12,896 | +1.68% | 10.1만 |
|---|
| 2026.01.06 | ₩14,123 | ₩14,141 | ₩12,896 | ₩12,967 | -8.19% | 34.4만 |
|---|
| 2026.01.05 | ₩13,123 | ₩13,919 | ₩12,874 | ₩13,919 | +6.07% | 32.9만 |
|---|
| 2026.01.02 | ₩13,883 | ₩14,003 | ₩12,585 | ₩13,076 | -5.81% | 37.1만 |
|---|
| 2025.12.31 | ₩14,759 | ₩14,759 | ₩13,830 | ₩13,981 | -5.27% | 16.6만 |
|---|
| 2025.12.30 | ₩15,431 | ₩15,448 | ₩14,688 | ₩14,853 | -3.75% | 19만 |
|---|
| 2025.12.29 | ₩14,430 | ₩15,697 | ₩14,341 | ₩15,562 | +7.84% | 59.9만 |
|---|
| 2025.12.26 | ₩13,985 | ₩13,985 | ₩13,185 | ₩13,185 | -5.72% | 11.5만 |
|---|
| 2025.12.24 | ₩12,602 | ₩13,696 | ₩12,385 | ₩13,696 | +8.68% | 16.4만 |
|---|
| 2025.12.23 | ₩12,660 | ₩12,660 | ₩11,922 | ₩12,442 | -1.72% | 14.1만 |
|---|
| 2025.12.22 | ₩12,989 | ₩13,358 | ₩12,611 | ₩12,940 | -0.38% | 37.2만 |
|---|
| 2025.12.19 | ₩12,829 | ₩13,167 | ₩12,549 | ₩12,989 | +1.25% | 32.5만 |
|---|
| 2025.12.18 | ₩12,456 | ₩12,527 | ₩11,700 | ₩11,911 | -4.37% | 14만 |
|---|
| 2025.12.17 | ₩13,038 | ₩13,089 | ₩11,673 | ₩12,184 | -6.55% | 37.5만 |
|---|
| 2025.12.16 | ₩11,840 | ₩13,052 | ₩11,695 | ₩12,991 | +9.72% | 46.4만 |
|---|
| 2025.12.15 | ₩13,074 | ₩13,207 | ₩11,700 | ₩12,033 | -7.96% | 36만 |
|---|
| 2025.12.12 | ₩15,319 | ₩15,431 | ₩13,109 | ₩14,114 | -7.87% | 44.9만 |
|---|
| 2025.12.11 | ₩14,906 | ₩15,431 | ₩14,412 | ₩15,431 | +3.52% | 44.9만 |
|---|
| 2025.12.10 | ₩14,354 | ₩14,870 | ₩13,607 | ₩14,323 | -0.22% | 39.2만 |
|---|
| 2025.12.09 | ₩13,341 | ₩15,093 | ₩13,341 | ₩14,268 | +6.95% | 54.1만 |
|---|
| 2025.12.08 | ₩12,385 | ₩12,896 | ₩11,673 | ₩12,896 | +4.13% | 89.2만 |
|---|
| 2025.12.05 | ₩11,851 | ₩12,336 | ₩11,473 | ₩11,473 | -3.19% | 36.3만 |
|---|
| 2025.12.04 | ₩11,606 | ₩11,829 | ₩11,006 | ₩11,651 | +0.38% | 26.9만 |
|---|
| 2025.12.03 | ₩11,228 | ₩11,842 | ₩10,495 | ₩11,451 | +1.98% | 58.1만 |
|---|
| 2025.12.02 | ₩11,246 | ₩12,153 | ₩10,508 | ₩10,512 | -6.52% | 66만 |
|---|
| 2025.12.01 | ₩11,895 | ₩12,229 | ₩11,162 | ₩11,268 | -5.27% | 144.8만 |
|---|
| 2025.11.28 | ₩15,666 | ₩15,666 | ₩14,079 | ₩14,882 | -5.00% | 50.2만 |
|---|
| 2025.11.26 | ₩12,794 | ₩15,884 | ₩12,620 | ₩15,586 | +21.83% | 88.5만 |
|---|
| 2025.11.25 | ₩13,643 | ₩13,643 | ₩11,642 | ₩11,793 | -13.56% | 121.8만 |
|---|
| 2025.11.24 | ₩14,679 | ₩16,187 | ₩13,919 | ₩14,334 | -2.35% | 34만 |
|---|
| 2025.11.21 | ₩18,944 | ₩19,117 | ₩14,435 | ₩14,676 | -22.53% | 112.5만 |
|---|
| 2025.11.20 | ₩20,229 | ₩21,904 | ₩19,122 | ₩19,797 | -2.13% | 72.1만 |
|---|
| 2025.11.19 | ₩18,361 | ₩20,327 | ₩17,432 | ₩19,086 | +3.95% | 48만 |
|---|
| 2025.11.18 | ₩16,284 | ₩18,677 | ₩15,404 | ₩18,388 | +12.92% | 48.7만 |
|---|
| 2025.11.17 | ₩19,446 | ₩21,105 | ₩16,676 | ₩18,014 | -7.36% | 68.8만 |
|---|
| 2025.11.14 | ₩15,749 | ₩20,407 | ₩15,675 | ₩17,832 | +13.23% | 84.2만 |
|---|
| 2025.11.13 | ₩15,262 | ₩16,983 | ₩13,274 | ₩14,675 | -3.85% | 55.6만 |
|---|
| 2025.11.12 | ₩13,349 | ₩17,561 | ₩11,162 | ₩17,561 | +31.55% | 118.6만 |
|---|
| 2025.11.11 | ₩15,119 | ₩15,564 | ₩13,163 | ₩13,303 | -12.01% | 77.3만 |
|---|
| 2025.11.10 | ₩18,517 | ₩19,184 | ₩15,172 | ₩15,782 | -14.77% | 104.5만 |
|---|
| 2025.11.07 | ₩24,009 | ₩24,458 | ₩18,730 | ₩19,655 | -18.13% | 157.5만 |
|---|
| 2025.11.06 | ₩20,727 | ₩24,662 | ₩19,633 | ₩20,709 | -0.09% | 146만 |
|---|
| 2025.11.05 | ₩18,454 | ₩20,700 | ₩18,277 | ₩19,331 | +4.75% | 96만 |
|---|
| 2025.11.04 | ₩15,680 | ₩18,663 | ₩14,719 | ₩17,089 | +8.99% | 98.6만 |
|---|
| 2025.11.03 | ₩14,052 | ₩16,622 | ₩13,483 | ₩16,622 | +18.29% | 78.4만 |
|---|
| 2025.10.31 | ₩13,096 | ₩14,635 | ₩12,936 | ₩13,919 | +6.28% | 58.9만 |
|---|
| 2025.10.30 | ₩12,496 | ₩12,540 | ₩11,251 | ₩11,909 | -4.70% | 54.5만 |
|---|
| 2025.10.29 | ₩11,562 | ₩13,274 | ₩11,428 | ₩12,540 | +8.46% | 56.3만 |
|---|
| 2025.10.28 | ₩13,038 | ₩13,114 | ₩10,561 | ₩10,841 | -16.85% | 64.6만 |
|---|
| 2025.10.27 | ₩11,784 | ₩13,936 | ₩11,784 | ₩12,665 | +7.47% | 120.8만 |
|---|
| 2025.10.24 | ₩10,028 | ₩10,650 | ₩9,450 | ₩9,917 | -1.11% | 24.2만 |
|---|
| 2025.10.23 | ₩8,849 | ₩9,708 | ₩8,485 | ₩9,334 | +5.48% | 16.6만 |
|---|
| 2025.10.22 | ₩10,228 | ₩10,272 | ₩8,627 | ₩9,178 | -10.26% | 65.5만 |
|---|
| 2025.10.21 | ₩8,827 | ₩11,219 | ₩8,738 | ₩10,361 | +17.38% | 118.8만 |
|---|
| 2025.10.20 | ₩6,675 | ₩9,116 | ₩6,675 | ₩8,894 | +33.24% | 113.9만 |
|---|
| 2025.10.17 | ₩5,937 | ₩6,330 | ₩5,572 | ₩5,921 | -0.26% | 40만 |
|---|
| 2025.10.16 | ₩7,782 | ₩7,782 | ₩5,710 | ₩5,937 | -23.71% | 74.5만 |
|---|
| 2025.10.15 | ₩7,475 | ₩8,180 | ₩7,293 | ₩7,924 | +6.01% | 34만 |
|---|
| 2025.10.14 | ₩7,115 | ₩8,516 | ₩6,937 | ₩6,937 | -2.50% | 64.9만 |
|---|
| 2025.10.13 | ₩8,044 | ₩8,507 | ₩7,364 | ₩8,285 | +2.99% | 78.3만 |
|---|
| 2025.10.10 | ₩7,586 | ₩8,871 | ₩7,015 | ₩8,316 | +9.61% | 190.1만 |
|---|