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 | ₩43,630 | ₩43,763 | ₩42,574 | ₩42,775 | -1.96% | 80.1만 |
| 2026.10.08 | ₩43,296 | ₩43,403 | ₩39,422 | ₩41,439 | -4.29% | 229.5만 |
| 2026.10.07 | ₩46,716 | ₩47,804 | ₩46,101 | ₩47,223 | +1.09% | 102.8만 |
| 2026.10.06 | ₩48,933 | ₩49,347 | ₩47,731 | ₩48,185 | -1.53% | 94.1만 |
| 2026.10.05 | ₩47,664 | ₩48,733 | ₩45,527 | ₩47,758 | +0.20% | 187.4만 |
| 2026.10.02 | ₩49,428 | ₩50,256 | ₩45,139 | ₩45,473 | -8.00% | 173만 |
| 2026.10.01 | ₩49,521 | ₩50,129 | ₩45,887 | ₩46,916 | -5.26% | 312만 |
| 2026.09.30 | ₩52,767 | ₩53,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,683 |
| -3.95% |
| 149.7만 |
| 2026.09.29 | ₩50,991 | ₩51,952 | ₩48,982 | ₩49,428 | -3.07% | 221.1만 |
|---|
| 2026.09.28 | ₩56,904 | ₩56,908 | ₩51,209 | ₩51,498 | -9.50% | 264.7만 |
|---|
| 2026.09.25 | ₩57,296 | ₩57,436 | ₩53,987 | ₩54,980 | -4.04% | 183.5만 |
|---|
| 2026.09.24 | ₩53,711 | ₩56,116 | ₩52,990 | ₩55,524 | +3.37% | 159만 |
|---|
| 2026.09.23 | ₩58,333 | ₩58,654 | ₩53,680 | ₩54,139 | -7.19% | 253.4만 |
|---|
| 2026.09.22 | ₩54,295 | ₩55,826 | ₩53,649 | ₩54,263 | -0.06% | 153.5만 |
|---|
| 2026.09.21 | ₩55,488 | ₩55,488 | ₩52,099 | ₩52,527 | -5.34% | 190.1만 |
|---|
| 2026.09.18 | ₩52,411 | ₩53,761 | ₩50,910 | ₩52,420 | +0.02% | 323.7만 |
|---|
| 2026.09.17 | ₩48,488 | ₩53,707 | ₩47,900 | ₩53,475 | +10.29% | 452.8만 |
|---|
| 2026.09.16 | ₩43,674 | ₩49,294 | ₩43,674 | ₩46,097 | +5.55% | 309만 |
|---|
| 2026.09.15 | ₩40,575 | ₩41,274 | ₩38,732 | ₩40,397 | -0.44% | 162.2만 |
|---|
| 2026.09.14 | ₩40,584 | ₩43,091 | ₩40,406 | ₩42,744 | +5.32% | 131.6만 |
|---|
| 2026.09.11 | ₩41,052 | ₩43,514 | ₩40,695 | ₩42,036 | +2.40% | 244.2만 |
|---|
| 2026.09.10 | ₩41,853 | ₩42,267 | ₩39,711 | ₩40,094 | -4.20% | 203.5만 |
|---|
| 2026.09.09 | ₩45,148 | ₩46,311 | ₩44,418 | ₩44,627 | -1.15% | 260.2만 |
|---|
| 2026.09.08 | ₩41,386 | ₩43,389 | ₩40,352 | ₩40,838 | -1.32% | 334만 |
|---|
| 2026.09.04 | ₩34,760 | ₩37,507 | ₩34,524 | ₩37,302 | +7.31% | 240.5만 |
|---|
| 2026.09.03 | ₩30,400 | ₩35,042 | ₩30,378 | ₩34,662 | +14.02% | 198.7만 |
|---|
| 2026.09.02 | ₩28,646 | ₩29,336 | ₩28,508 | ₩28,980 | +1.17% | 56.4만 |
|---|
| 2026.09.01 | ₩30,298 | ₩30,837 | ₩29,234 | ₩29,652 | -2.13% | 62.3만 |
|---|
| 2026.08.31 | ₩29,340 | ₩31,167 | ₩29,167 | ₩30,703 | +4.64% | 141.8만 |
|---|
| 2026.08.28 | ₩28,450 | ₩29,202 | ₩27,809 | ₩28,534 | +0.30% | 94.2만 |
|---|
| 2026.08.27 | ₩28,530 | ₩29,817 | ₩28,124 | ₩29,314 | +2.75% | 108만 |
|---|
| 2026.08.26 | ₩27,515 | ₩28,227 | ₩27,121 | ₩28,045 | +1.93% | 94.8만 |
|---|
| 2026.08.25 | ₩29,109 | ₩29,661 | ₩26,718 | ₩28,098 | -3.47% | 67.6만 |
|---|
| 2026.08.24 | ₩28,053 | ₩31,179 | ₩28,053 | ₩28,539 | +1.73% | 95.2만 |
|---|
| 2026.08.21 | ₩22,069 | ₩24,487 | ₩22,064 | ₩24,174 | +9.54% | 41.2만 |
|---|
| 2026.08.20 | ₩20,127 | ₩20,795 | ₩19,370 | ₩20,189 | +0.31% | 22.2만 |
|---|
| 2026.08.19 | ₩17,956 | ₩20,127 | ₩17,482 | ₩19,678 | +9.59% | 38.7만 |
|---|
| 2026.08.18 | ₩17,366 | ₩17,874 | ₩17,313 | ₩17,825 | +2.64% | 7.7만 |
|---|
| 2026.08.17 | ₩17,144 | ₩18,208 | ₩17,144 | ₩17,723 | +3.38% | 25.6만 |
|---|
| 2026.08.14 | ₩16,454 | ₩16,730 | ₩16,169 | ₩16,690 | +1.43% | 13.8만 |
|---|
| 2026.08.13 | ₩16,476 | ₩16,792 | ₩16,237 | ₩16,342 | -0.81% | 5만 |
|---|
| 2026.08.12 | ₩16,387 | ₩16,721 | ₩16,036 | ₩16,298 | -0.54% | 10.5만 |
|---|
| 2026.08.11 | ₩16,462 | ₩16,609 | ₩15,412 | ₩15,608 | -5.19% | 8.2만 |
|---|
| 2026.08.10 | ₩17,059 | ₩17,108 | ₩16,476 | ₩16,565 | -2.90% | 10.4만 |
|---|
| 2026.08.07 | ₩16,391 | ₩17,251 | ₩16,391 | ₩17,251 | +5.24% | 12.2만 |
|---|
| 2026.08.06 | ₩15,893 | ₩16,209 | ₩15,710 | ₩15,942 | +0.31% | 8.7만 |
|---|
| 2026.08.05 | ₩16,324 | ₩17,073 | ₩16,053 | ₩16,788 | +2.84% | 15.9만 |
|---|
| 2026.08.04 | ₩14,285 | ₩16,031 | ₩14,285 | ₩16,031 | +12.22% | 12.6만 |
|---|
| 2026.08.03 | ₩14,405 | ₩14,913 | ₩14,325 | ₩14,623 | +1.51% | 10.2만 |
|---|
| 2026.07.31 | ₩14,530 | ₩14,530 | ₩13,568 | ₩13,804 | -5.00% | 11.6만 |
|---|
| 2026.07.30 | ₩13,929 | ₩14,770 | ₩13,929 | ₩14,676 | +5.36% | 10.8만 |
|---|
| 2026.07.29 | ₩13,626 | ₩13,920 | ₩13,417 | ₩13,448 | -1.31% | 6.5만 |
|---|
| 2026.07.28 | ₩14,027 | ₩14,240 | ₩13,581 | ₩13,711 | -2.25% | 17.9만 |
|---|
| 2026.07.27 | ₩14,690 | ₩15,029 | ₩14,249 | ₩14,606 | -0.58% | 8만 |
|---|
| 2026.07.24 | ₩15,171 | ₩15,185 | ₩14,517 | ₩14,534 | -4.20% | 15만 |
|---|
| 2026.07.23 | ₩15,545 | ₩15,852 | ₩15,171 | ₩15,171 | -2.41% | 7.7만 |
|---|
| 2026.07.22 | ₩16,476 | ₩16,783 | ₩15,256 | ₩15,487 | -6.00% | 23.1만 |
|---|
| 2026.07.21 | ₩17,028 | ₩17,660 | ₩16,725 | ₩16,821 | -1.22% | 18.2만 |
|---|
| 2026.07.20 | ₩16,665 | ₩17,144 | ₩16,039 | ₩16,765 | +0.60% | 9.8만 |
|---|
| 2026.07.17 | ₩16,302 | ₩17,264 | ₩16,178 | ₩16,983 | +4.18% | 13.1만 |
|---|
| 2026.07.16 | ₩17,807 | ₩17,865 | ₩16,856 | ₩17,104 | -3.95% | 11만 |
|---|
| 2026.07.15 | ₩18,698 | ₩18,702 | ₩17,763 | ₩17,764 | -4.99% | 16.5만 |
|---|
| 2026.07.14 | ₩16,425 | ₩18,017 | ₩16,425 | ₩17,113 | +4.19% | 16.4만 |
|---|
| 2026.07.13 | ₩17,366 | ₩17,455 | ₩15,376 | ₩15,710 | -9.54% | 21.7만 |
|---|
| 2026.07.10 | ₩16,926 | ₩17,767 | ₩16,926 | ₩17,280 | +2.09% | 15.2만 |
|---|
| 2026.07.09 | ₩15,199 | ₩16,921 | ₩14,619 | ₩16,587 | +9.14% | 16.4만 |
|---|
| 2026.07.08 | ₩15,144 | ₩15,296 | ₩14,218 | ₩15,152 | +0.05% | 14.5만 |
|---|
| 2026.07.07 | ₩14,084 | ₩16,440 | ₩14,084 | ₩16,347 | +16.07% | 26만 |
|---|
| 2026.07.06 | ₩13,203 | ₩14,053 | ₩12,735 | ₩14,053 | +6.44% | 26만 |
|---|
| 2026.07.02 | ₩13,136 | ₩13,417 | ₩12,914 | ₩13,069 | -0.51% | 8만 |
|---|
| 2026.07.01 | ₩11,885 | ₩12,914 | ₩11,885 | ₩12,384 | +4.20% | 12.7만 |
|---|
| 2026.06.30 | ₩11,644 | ₩12,065 | ₩11,244 | ₩11,934 | +2.49% | 31.5만 |
|---|
| 2026.06.29 | ₩11,351 | ₩12,112 | ₩10,754 | ₩12,023 | +5.92% | 19.4만 |
|---|
| 2026.06.26 | ₩11,433 | ₩11,992 | ₩11,324 | ₩11,667 | +2.04% | 8.3만 |
|---|
| 2026.06.25 | ₩11,800 | ₩11,854 | ₩10,990 | ₩11,653 | -1.25% | 23만 |
|---|
| 2026.06.24 | ₩12,299 | ₩12,303 | ₩11,221 | ₩11,489 | -6.59% | 23만 |
|---|
| 2026.06.23 | ₩12,468 | ₩12,611 | ₩11,889 | ₩12,201 | -2.14% | 19.1만 |
|---|
| 2026.06.22 | ₩12,424 | ₩14,165 | ₩12,112 | ₩13,069 | +5.20% | 50.6만 |
|---|
| 2026.06.18 | ₩13,181 | ₩13,181 | ₩11,889 | ₩12,099 | -8.21% | 14.3만 |
|---|
| 2026.06.17 | ₩13,573 | ₩14,566 | ₩13,185 | ₩13,296 | -2.04% | 12.2만 |
|---|
| 2026.06.16 | ₩15,038 | ₩15,104 | ₩13,274 | ₩14,098 | -6.25% | 31.6만 |
|---|
| 2026.06.15 | ₩14,552 | ₩16,097 | ₩14,272 | ₩15,496 | +6.49% | 29.6만 |
|---|
| 2026.06.12 | ₩11,974 | ₩12,441 | ₩11,315 | ₩12,441 | +3.90% | 21.9만 |
|---|
| 2026.06.11 | ₩11,600 | ₩12,468 | ₩11,230 | ₩12,348 | +6.45% | 18.4만 |
|---|
| 2026.06.10 | ₩11,578 | ₩12,246 | ₩11,448 | ₩11,578 | 0.00% | 25.2만 |
|---|
| 2026.06.09 | ₩12,753 | ₩13,190 | ₩10,944 | ₩12,067 | -5.38% | 70.7만 |
|---|
| 2026.06.08 | ₩12,958 | ₩13,573 | ₩11,733 | ₩12,713 | -1.89% | 88.9만 |
|---|
| 2026.06.05 | ₩10,945 | ₩11,132 | ₩8,545 | ₩10,687 | -2.36% | 237만 |
|---|
| 2026.06.04 | ₩16,476 | ₩18,257 | ₩15,973 | ₩16,725 | +1.51% | 41.6만 |
|---|
| 2026.06.03 | ₩21,013 | ₩21,107 | ₩18,315 | ₩19,784 | -5.85% | 39.6만 |
|---|
| 2026.06.02 | ₩18,627 | ₩21,352 | ₩17,928 | ₩20,889 | +12.14% | 59만 |
|---|
| 2026.06.01 | ₩16,961 | ₩18,190 | ₩16,204 | ₩18,151 | +7.01% | 21.7만 |
|---|
| 2026.05.29 | ₩17,326 | ₩18,128 | ₩16,329 | ₩16,636 | -3.98% | 32.7만 |
|---|
| 2026.05.28 | ₩16,765 | ₩18,248 | ₩16,414 | ₩17,953 | +7.08% | 29.4만 |
|---|
| 2026.05.27 | ₩20,038 | ₩20,207 | ₩17,190 | ₩17,366 | -13.33% | 88.3만 |
|---|
| 2026.05.26 | ₩21,151 | ₩23,289 | ₩20,127 | ₩20,181 | -4.59% | 77.3만 |
|---|
| 2026.05.22 | ₩22,051 | ₩22,363 | ₩21,000 | ₩21,000 | -4.77% | 35.7만 |
|---|
| 2026.05.21 | ₩23,351 | ₩23,734 | ₩21,534 | ₩23,200 | -0.65% | 27.7만 |
|---|
| 2026.05.20 | ₩18,707 | ₩24,464 | ₩18,627 | ₩23,471 | +25.47% | 61.6만 |
|---|
| 2026.05.19 | ₩16,921 | ₩18,555 | ₩16,894 | ₩18,402 | +8.75% | 26만 |
|---|
| 2026.05.18 | ₩15,265 | ₩16,894 | ₩15,189 | ₩16,694 | +9.36% | 37.5만 |
|---|
| 2026.05.15 | ₩16,894 | ₩17,126 | ₩15,251 | ₩15,385 | -8.94% | 33.8만 |
|---|
| 2026.05.14 | ₩16,674 | ₩17,807 | ₩16,476 | ₩17,322 | +3.89% | 38.7만 |
|---|
| 2026.05.13 | ₩17,812 | ₩17,812 | ₩16,031 | ₩16,566 | -6.99% | 20.2만 |
|---|
| 2026.05.12 | ₩18,257 | ₩18,257 | ₩16,614 | ₩17,945 | -1.71% | 24.3만 |
|---|
| 2026.05.11 | ₩18,569 | ₩18,569 | ₩17,317 | ₩18,012 | -3.00% | 19.6만 |
|---|
| 2026.05.08 | ₩17,122 | ₩19,148 | ₩16,788 | ₩18,880 | +10.27% | 24만 |
|---|
| 2026.05.07 | ₩17,491 | ₩17,865 | ₩16,209 | ₩16,578 | -5.22% | 43.8만 |
|---|
| 2026.05.06 | ₩16,943 | ₩18,947 | ₩16,943 | ₩17,576 | +3.73% | 78.1만 |
|---|
| 2026.05.05 | ₩13,448 | ₩14,895 | ₩13,448 | ₩14,877 | +10.63% | 36.8만 |
|---|
| 2026.05.04 | ₩12,468 | ₩13,581 | ₩12,468 | ₩13,377 | +7.29% | 52.4만 |
|---|
| 2026.05.01 | ₩11,074 | ₩12,161 | ₩10,821 | ₩11,929 | +7.72% | 45.6만 |
|---|
| 2026.04.30 | ₩10,242 | ₩10,994 | ₩10,242 | ₩10,988 | +7.29% | 21만 |
|---|
| 2026.04.29 | ₩10,384 | ₩10,464 | ₩10,015 | ₩10,197 | -1.80% | 10.9만 |
|---|
| 2026.04.28 | ₩11,248 | ₩11,306 | ₩10,732 | ₩10,746 | -4.46% | 14.6만 |
|---|
| 2026.04.27 | ₩12,050 | ₩12,246 | ₩11,819 | ₩11,867 | -1.52% | 9.3만 |
|---|
| 2026.04.24 | ₩11,934 | ₩12,259 | ₩11,502 | ₩12,045 | +0.93% | 26만 |
|---|
| 2026.04.23 | ₩10,712 | ₩11,466 | ₩10,424 | ₩11,466 | +7.04% | 11만 |
|---|
| 2026.04.22 | ₩10,242 | ₩11,043 | ₩10,015 | ₩10,157 | -0.83% | 14.2만 |
|---|
| 2026.04.21 | ₩10,144 | ₩10,353 | ₩9,707 | ₩9,850 | -2.90% | 19.4만 |
|---|
| 2026.04.20 | ₩10,309 | ₩10,309 | ₩9,503 | ₩10,019 | -2.81% | 32.6만 |
|---|
| 2026.04.17 | ₩11,048 | ₩11,800 | ₩10,442 | ₩10,462 | -5.30% | 13.4만 |
|---|
| 2026.04.16 | ₩11,471 | ₩11,573 | ₩10,910 | ₩10,951 | -4.53% | 15.6만 |
|---|
| 2026.04.15 | ₩11,778 | ₩12,352 | ₩11,456 | ₩11,644 | -1.13% | 16.3만 |
|---|
| 2026.04.14 | ₩13,062 | ₩13,069 | ₩11,373 | ₩11,373 | -12.93% | 21.2만 |
|---|
| 2026.04.13 | ₩13,230 | ₩13,230 | ₩11,609 | ₩12,802 | -3.23% | 14만 |
|---|
| 2026.04.10 | ₩13,069 | ₩13,479 | ₩12,940 | ₩13,448 | +2.90% | 26.9만 |
|---|
| 2026.04.09 | ₩11,765 | ₩12,980 | ₩11,226 | ₩12,980 | +10.33% | 38.9만 |
|---|
| 2026.04.08 | ₩11,017 | ₩12,121 | ₩10,932 | ₩12,023 | +9.14% | 36.3만 |
|---|
| 2026.04.07 | ₩9,939 | ₩10,130 | ₩9,526 | ₩9,885 | -0.55% | 16.2만 |
|---|
| 2026.04.06 | ₩10,090 | ₩10,643 | ₩9,133 | ₩9,513 | -5.72% | 17.9만 |
|---|
| 2026.04.02 | ₩8,509 | ₩9,894 | ₩8,042 | ₩9,672 | +13.67% | 19.4만 |
|---|
| 2026.04.01 | ₩8,815 | ₩9,088 | ₩8,643 | ₩9,039 | +2.55% | 4.3만 |
|---|
| 2026.03.31 | ₩7,868 | ₩9,774 | ₩7,868 | ₩9,204 | +16.97% | 26만 |
|---|
| 2026.03.30 | ₩7,726 | ₩8,046 | ₩7,726 | ₩7,877 | +1.96% | 12.9만 |
|---|
| 2026.03.27 | ₩7,965 | ₩7,965 | ₩7,432 | ₩7,480 | -6.09% | 11.4만 |
|---|
| 2026.03.26 | ₩8,046 | ₩8,082 | ₩7,904 | ₩8,017 | -0.37% | 24.8만 |
|---|
| 2026.03.25 | ₩8,167 | ₩8,307 | ₩8,095 | ₩8,238 | +0.87% | 2.9만 |
|---|
| 2026.03.24 | ₩8,064 | ₩8,070 | ₩7,913 | ₩8,024 | -0.50% | 5.9만 |
|---|
| 2026.03.23 | ₩7,916 | ₩8,429 | ₩7,916 | ₩8,093 | +2.24% | 11만 |
|---|
| 2026.03.20 | ₩8,015 | ₩8,461 | ₩7,637 | ₩7,637 | -4.72% | 6.6만 |
|---|
| 2026.03.19 | ₩8,336 | ₩8,336 | ₩7,904 | ₩8,149 | -2.24% | 6만 |
|---|
| 2026.03.18 | ₩9,209 | ₩9,209 | ₩8,314 | ₩8,478 | -7.93% | 16.9만 |
|---|
| 2026.03.17 | ₩9,094 | ₩9,975 | ₩9,057 | ₩9,802 | +7.79% | 22.7만 |
|---|
| 2026.03.16 | ₩7,646 | ₩9,494 | ₩7,646 | ₩8,990 | +17.59% | 17.8만 |
|---|
| 2026.03.13 | ₩7,147 | ₩7,601 | ₩6,688 | ₩7,601 | +6.36% | 20.7만 |
|---|
| 2026.03.12 | ₩6,875 | ₩6,973 | ₩6,662 | ₩6,662 | -3.11% | 5.7만 |
|---|
| 2026.03.11 | ₩6,737 | ₩6,938 | ₩6,679 | ₩6,784 | +0.70% | 1.6만 |
|---|
| 2026.03.10 | ₩7,071 | ₩7,129 | ₩6,822 | ₩6,952 | -1.68% | 7.3만 |
|---|
| 2026.03.09 | ₩6,412 | ₩6,795 | ₩6,412 | ₩6,679 | +4.17% | 4.3만 |
|---|
| 2026.03.06 | ₩6,501 | ₩6,599 | ₩6,339 | ₩6,419 | -1.26% | 5.2만 |
|---|
| 2026.03.05 | ₩6,947 | ₩7,167 | ₩6,858 | ₩6,955 | +0.13% | 7.6만 |
|---|
| 2026.03.04 | ₩7,004 | ₩7,499 | ₩6,880 | ₩7,499 | +7.06% | 18만 |
|---|
| 2026.03.03 | ₩6,573 | ₩6,715 | ₩6,145 | ₩6,555 | -0.27% | 7.2만 |
|---|
| 2026.03.02 | ₩6,288 | ₩7,076 | ₩6,283 | ₩6,610 | +5.13% | 14만 |
|---|
| 2026.02.27 | ₩6,573 | ₩6,697 | ₩6,234 | ₩6,555 | -0.27% | 6만 |
|---|
| 2026.02.26 | ₩6,813 | ₩7,120 | ₩6,590 | ₩6,817 | +0.07% | 5.3만 |
|---|
| 2026.02.25 | ₩6,889 | ₩7,481 | ₩6,858 | ₩7,203 | +4.56% | 11.3만 |
|---|
| 2026.02.24 | ₩6,158 | ₩6,880 | ₩6,158 | ₩6,768 | +9.91% | 7.7만 |
|---|
| 2026.02.23 | ₩7,530 | ₩7,530 | ₩6,332 | ₩6,474 | -14.03% | 20.2만 |
|---|
| 2026.02.20 | ₩7,753 | ₩7,989 | ₩7,659 | ₩7,777 | +0.32% | 3만 |
|---|
| 2026.02.19 | ₩7,392 | ₩8,015 | ₩7,392 | ₩8,015 | +8.43% | 15.5만 |
|---|
| 2026.02.18 | ₩8,487 | ₩8,559 | ₩7,766 | ₩8,002 | -5.72% | 12.8만 |
|---|
| 2026.02.17 | ₩8,179 | ₩8,839 | ₩8,104 | ₩8,487 | +3.77% | 18.3만 |
|---|
| 2026.02.13 | ₩6,617 | ₩7,873 | ₩6,617 | ₩7,788 | +17.70% | 23.7만 |
|---|
| 2026.02.12 | ₩6,768 | ₩7,013 | ₩6,390 | ₩6,568 | -2.96% | 10.7만 |
|---|
| 2026.02.11 | ₩6,746 | ₩7,125 | ₩6,328 | ₩6,969 | +3.30% | 10.5만 |
|---|
| 2026.02.10 | ₩7,000 | ₩7,000 | ₩6,684 | ₩6,706 | -4.20% | 5.6만 |
|---|
| 2026.02.09 | ₩6,947 | ₩7,298 | ₩6,256 | ₩7,036 | +1.28% | 15.8만 |
|---|
| 2026.02.06 | ₩7,027 | ₩7,561 | ₩6,924 | ₩7,191 | +2.34% | 34.6만 |
|---|
| 2026.02.05 | ₩6,181 | ₩6,537 | ₩6,044 | ₩6,301 | +1.95% | 34.5만 |
|---|
| 2026.02.04 | ₩7,561 | ₩7,606 | ₩6,822 | ₩7,004 | -7.36% | 35만 |
|---|
| 2026.02.03 | ₩8,639 | ₩8,639 | ₩7,347 | ₩7,793 | -9.79% | 52.4만 |
|---|
| 2026.02.02 | ₩9,044 | ₩9,084 | ₩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 | ₩11,261 | ₩11,261 | ₩9,685 | ₩9,796 | -13.01% | 22.1만 |
|---|
| 2026.01.28 | ₩11,827 | ₩11,827 | ₩11,270 | ₩11,270 | -4.71% | 13.4만 |
|---|
| 2026.01.27 | ₩12,201 | ₩12,201 | ₩11,511 | ₩11,947 | -2.08% | 31.4만 |
|---|
| 2026.01.26 | ₩12,519 | ₩12,535 | ₩11,551 | ₩11,551 | -7.73% | 33.9만 |
|---|
| 2026.01.23 | ₩12,281 | ₩12,673 | ₩12,157 | ₩12,535 | +2.07% | 11.9만 |
|---|
| 2026.01.22 | ₩12,246 | ₩12,410 | ₩12,023 | ₩12,246 | 0.00% | 13.6만 |
|---|
| 2026.01.21 | ₩11,956 | ₩12,615 | ₩11,956 | ₩12,315 | +3.00% | 22.6만 |
|---|
| 2026.01.20 | ₩12,317 | ₩12,429 | ₩11,800 | ₩11,907 | -3.33% | 57.9만 |
|---|
| 2026.01.16 | ₩12,856 | ₩12,856 | ₩12,295 | ₩12,602 | -1.97% | 30.9만 |
|---|
| 2026.01.15 | ₩13,381 | ₩13,630 | ₩12,602 | ₩12,744 | -4.76% | 21.4만 |
|---|
| 2026.01.14 | ₩12,197 | ₩14,586 | ₩12,197 | ₩13,492 | +10.62% | 58.4만 |
|---|
| 2026.01.13 | ₩12,517 | ₩12,535 | ₩11,769 | ₩12,085 | -3.45% | 34.2만 |
|---|
| 2026.01.12 | ₩11,805 | ₩12,602 | ₩11,727 | ₩12,516 | +6.03% | 25.5만 |
|---|
| 2026.01.09 | ₩12,105 | ₩12,259 | ₩11,934 | ₩12,018 | -0.71% | 21.1만 |
|---|
| 2026.01.08 | ₩11,969 | ₩12,704 | ₩11,934 | ₩11,947 | -0.19% | 54.1만 |
|---|
| 2026.01.07 | ₩12,700 | ₩12,962 | ₩12,597 | ₩12,914 | +1.68% | 10.1만 |
|---|
| 2026.01.06 | ₩14,143 | ₩14,160 | ₩12,914 | ₩12,985 | -8.19% | 34.4만 |
|---|
| 2026.01.05 | ₩13,141 | ₩13,938 | ₩12,891 | ₩13,938 | +6.07% | 32.9만 |
|---|
| 2026.01.02 | ₩13,902 | ₩14,022 | ₩12,602 | ₩13,094 | -5.81% | 37.1만 |
|---|
| 2025.12.31 | ₩14,779 | ₩14,779 | ₩13,849 | ₩14,000 | -5.27% | 16.6만 |
|---|
| 2025.12.30 | ₩15,452 | ₩15,469 | ₩14,708 | ₩14,873 | -3.75% | 19만 |
|---|
| 2025.12.29 | ₩14,450 | ₩15,719 | ₩14,361 | ₩15,583 | +7.84% | 59.9만 |
|---|
| 2025.12.26 | ₩14,004 | ₩14,004 | ₩13,203 | ₩13,203 | -5.72% | 11.5만 |
|---|
| 2025.12.24 | ₩12,620 | ₩13,715 | ₩12,401 | ₩13,715 | +8.68% | 16.4만 |
|---|
| 2025.12.23 | ₩12,678 | ₩12,678 | ₩11,938 | ₩12,459 | -1.72% | 14.1만 |
|---|
| 2025.12.22 | ₩13,007 | ₩13,377 | ₩12,629 | ₩12,958 | -0.38% | 37.2만 |
|---|
| 2025.12.19 | ₩12,847 | ₩13,185 | ₩12,566 | ₩13,007 | +1.25% | 32.5만 |
|---|
| 2025.12.18 | ₩12,473 | ₩12,544 | ₩11,716 | ₩11,927 | -4.37% | 14만 |
|---|
| 2025.12.17 | ₩13,056 | ₩13,107 | ₩11,689 | ₩12,201 | -6.55% | 37.5만 |
|---|
| 2025.12.16 | ₩11,856 | ₩13,069 | ₩11,711 | ₩13,009 | +9.72% | 46.4만 |
|---|
| 2025.12.15 | ₩13,092 | ₩13,225 | ₩11,716 | ₩12,050 | -7.96% | 36만 |
|---|
| 2025.12.12 | ₩15,340 | ₩15,452 | ₩13,127 | ₩14,134 | -7.87% | 44.9만 |
|---|
| 2025.12.11 | ₩14,926 | ₩15,452 | ₩14,432 | ₩15,452 | +3.52% | 44.9만 |
|---|
| 2025.12.10 | ₩14,374 | ₩14,891 | ₩13,625 | ₩14,343 | -0.22% | 39.2만 |
|---|
| 2025.12.09 | ₩13,359 | ₩15,113 | ₩13,359 | ₩14,288 | +6.95% | 54.1만 |
|---|
| 2025.12.08 | ₩12,401 | ₩12,914 | ₩11,689 | ₩12,914 | +4.13% | 89.2만 |
|---|
| 2025.12.05 | ₩11,867 | ₩12,352 | ₩11,489 | ₩11,489 | -3.19% | 36.3만 |
|---|
| 2025.12.04 | ₩11,622 | ₩11,845 | ₩11,021 | ₩11,667 | +0.38% | 26.9만 |
|---|
| 2025.12.03 | ₩11,244 | ₩11,858 | ₩10,509 | ₩11,466 | +1.98% | 58.1만 |
|---|
| 2025.12.02 | ₩11,261 | ₩12,170 | ₩10,522 | ₩10,527 | -6.52% | 66만 |
|---|
| 2025.12.01 | ₩11,912 | ₩12,246 | ₩11,177 | ₩11,284 | -5.27% | 144.8만 |
|---|
| 2025.11.28 | ₩15,688 | ₩15,688 | ₩14,098 | ₩14,903 | -5.00% | 50.2만 |
|---|
| 2025.11.26 | ₩12,811 | ₩15,906 | ₩12,637 | ₩15,608 | +21.83% | 88.5만 |
|---|
| 2025.11.25 | ₩13,662 | ₩13,662 | ₩11,658 | ₩11,809 | -13.56% | 121.8만 |
|---|
| 2025.11.24 | ₩14,699 | ₩16,209 | ₩13,938 | ₩14,354 | -2.35% | 34만 |
|---|
| 2025.11.21 | ₩18,969 | ₩19,143 | ₩14,454 | ₩14,696 | -22.53% | 112.5만 |
|---|
| 2025.11.20 | ₩20,256 | ₩21,934 | ₩19,148 | ₩19,824 | -2.13% | 72.1만 |
|---|
| 2025.11.19 | ₩18,386 | ₩20,354 | ₩17,455 | ₩19,112 | +3.95% | 48만 |
|---|
| 2025.11.18 | ₩16,306 | ₩18,702 | ₩15,425 | ₩18,413 | +12.92% | 48.7만 |
|---|
| 2025.11.17 | ₩19,473 | ₩21,134 | ₩16,699 | ₩18,039 | -7.36% | 68.8만 |
|---|
| 2025.11.14 | ₩15,770 | ₩20,435 | ₩15,697 | ₩17,856 | +13.23% | 84.2만 |
|---|
| 2025.11.13 | ₩15,282 | ₩17,006 | ₩13,292 | ₩14,695 | -3.85% | 55.6만 |
|---|
| 2025.11.12 | ₩13,368 | ₩17,585 | ₩11,177 | ₩17,585 | +31.55% | 118.6만 |
|---|
| 2025.11.11 | ₩15,140 | ₩15,585 | ₩13,181 | ₩13,321 | -12.01% | 77.3만 |
|---|
| 2025.11.10 | ₩18,542 | ₩19,210 | ₩15,193 | ₩15,803 | -14.77% | 104.5만 |
|---|
| 2025.11.07 | ₩24,041 | ₩24,491 | ₩18,756 | ₩19,682 | -18.13% | 157.5만 |
|---|
| 2025.11.06 | ₩20,755 | ₩24,696 | ₩19,660 | ₩20,737 | -0.09% | 146만 |
|---|
| 2025.11.05 | ₩18,480 | ₩20,728 | ₩18,302 | ₩19,357 | +4.75% | 96만 |
|---|
| 2025.11.04 | ₩15,701 | ₩18,689 | ₩14,739 | ₩17,113 | +8.99% | 98.6만 |
|---|
| 2025.11.03 | ₩14,071 | ₩16,645 | ₩13,501 | ₩16,645 | +18.29% | 78.4만 |
|---|
| 2025.10.31 | ₩13,114 | ₩14,655 | ₩12,954 | ₩13,938 | +6.28% | 58.9만 |
|---|
| 2025.10.30 | ₩12,513 | ₩12,557 | ₩11,266 | ₩11,925 | -4.70% | 54.5만 |
|---|
| 2025.10.29 | ₩11,578 | ₩13,292 | ₩11,444 | ₩12,557 | +8.46% | 56.3만 |
|---|
| 2025.10.28 | ₩13,056 | ₩13,132 | ₩10,576 | ₩10,856 | -16.85% | 64.6만 |
|---|
| 2025.10.27 | ₩11,800 | ₩13,955 | ₩11,800 | ₩12,682 | +7.47% | 120.8만 |
|---|
| 2025.10.24 | ₩10,041 | ₩10,665 | ₩9,462 | ₩9,930 | -1.11% | 24.2만 |
|---|
| 2025.10.23 | ₩8,861 | ₩9,721 | ₩8,496 | ₩9,347 | +5.48% | 16.6만 |
|---|
| 2025.10.22 | ₩10,242 | ₩10,286 | ₩8,639 | ₩9,191 | -10.26% | 65.5만 |
|---|
| 2025.10.21 | ₩8,839 | ₩11,235 | ₩8,750 | ₩10,375 | +17.38% | 118.8만 |
|---|
| 2025.10.20 | ₩6,684 | ₩9,129 | ₩6,684 | ₩8,906 | +33.24% | 113.9만 |
|---|
| 2025.10.17 | ₩5,945 | ₩6,339 | ₩5,580 | ₩5,929 | -0.26% | 40만 |
|---|
| 2025.10.16 | ₩7,793 | ₩7,793 | ₩5,718 | ₩5,945 | -23.71% | 74.5만 |
|---|
| 2025.10.15 | ₩7,485 | ₩8,191 | ₩7,303 | ₩7,935 | +6.01% | 34만 |
|---|
| 2025.10.14 | ₩7,125 | ₩8,527 | ₩6,947 | ₩6,947 | -2.50% | 64.9만 |
|---|
| 2025.10.13 | ₩8,055 | ₩8,518 | ₩7,374 | ₩8,296 | +2.99% | 78.3만 |
|---|
| 2025.10.10 | ₩7,597 | ₩8,884 | ₩7,025 | ₩8,327 | +9.61% | 190.1만 |
|---|