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 | ₩43,584 | ₩43,718 | ₩42,530 | ₩42,730 | -1.96% | 80.1만 |
| 2026.10.08 | ₩43,250 | ₩43,357 | ₩39,381 | ₩41,396 | -4.29% | 229.5만 |
| 2026.10.07 | ₩46,667 | ₩47,754 | ₩46,053 | ₩47,174 | +1.09% | 102.8만 |
| 2026.10.06 | ₩48,882 | ₩49,296 | ₩47,681 | ₩48,135 | -1.53% | 94.1만 |
| 2026.10.05 | ₩47,614 | ₩48,682 | ₩45,479 | ₩47,708 | +0.20% | 187.4만 |
| 2026.10.02 | ₩49,376 | ₩50,203 | ₩45,092 | ₩45,426 | -8.00% | 173만 |
| 2026.10.01 | ₩49,469 | ₩50,076 | ₩45,839 | ₩46,867 | -5.26% | 312만 |
| 2026.09.30 | ₩52,712 | ₩53,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,630 |
| -3.95% |
| 149.7만 |
| 2026.09.29 | ₩50,937 | ₩51,898 | ₩48,931 | ₩49,376 | -3.07% | 221.1만 |
|---|
| 2026.09.28 | ₩56,844 | ₩56,849 | ₩51,155 | ₩51,444 | -9.50% | 264.7만 |
|---|
| 2026.09.25 | ₩57,236 | ₩57,376 | ₩53,931 | ₩54,923 | -4.04% | 183.5만 |
|---|
| 2026.09.24 | ₩53,655 | ₩56,057 | ₩52,934 | ₩55,465 | +3.37% | 159만 |
|---|
| 2026.09.23 | ₩58,272 | ₩58,593 | ₩53,624 | ₩54,082 | -7.19% | 253.4만 |
|---|
| 2026.09.22 | ₩54,238 | ₩55,768 | ₩53,593 | ₩54,207 | -0.06% | 153.5만 |
|---|
| 2026.09.21 | ₩55,430 | ₩55,430 | ₩52,045 | ₩52,472 | -5.34% | 190.1만 |
|---|
| 2026.09.18 | ₩52,356 | ₩53,704 | ₩50,857 | ₩52,365 | +0.02% | 323.7만 |
|---|
| 2026.09.17 | ₩48,437 | ₩53,651 | ₩47,850 | ₩53,419 | +10.29% | 452.8만 |
|---|
| 2026.09.16 | ₩43,629 | ₩49,242 | ₩43,629 | ₩46,048 | +5.55% | 309만 |
|---|
| 2026.09.15 | ₩40,533 | ₩41,231 | ₩38,691 | ₩40,355 | -0.44% | 162.2만 |
|---|
| 2026.09.14 | ₩40,542 | ₩43,046 | ₩40,364 | ₩42,699 | +5.32% | 131.6만 |
|---|
| 2026.09.11 | ₩41,009 | ₩43,468 | ₩40,653 | ₩41,992 | +2.40% | 244.2만 |
|---|
| 2026.09.10 | ₩41,809 | ₩42,223 | ₩39,670 | ₩40,052 | -4.20% | 203.5만 |
|---|
| 2026.09.09 | ₩45,101 | ₩46,262 | ₩44,371 | ₩44,581 | -1.15% | 260.2만 |
|---|
| 2026.09.08 | ₩41,342 | ₩43,344 | ₩40,310 | ₩40,795 | -1.32% | 334만 |
|---|
| 2026.09.04 | ₩34,723 | ₩37,468 | ₩34,488 | ₩37,263 | +7.31% | 240.5만 |
|---|
| 2026.09.03 | ₩30,368 | ₩35,006 | ₩30,346 | ₩34,625 | +14.02% | 198.7만 |
|---|
| 2026.09.02 | ₩28,616 | ₩29,305 | ₩28,478 | ₩28,949 | +1.17% | 56.4만 |
|---|
| 2026.09.01 | ₩30,266 | ₩30,804 | ₩29,203 | ₩29,621 | -2.13% | 62.3만 |
|---|
| 2026.08.31 | ₩29,310 | ₩31,135 | ₩29,136 | ₩30,671 | +4.64% | 141.8만 |
|---|
| 2026.08.28 | ₩28,420 | ₩29,172 | ₩27,779 | ₩28,504 | +0.30% | 94.2만 |
|---|
| 2026.08.27 | ₩28,500 | ₩29,786 | ₩28,095 | ₩29,283 | +2.75% | 108만 |
|---|
| 2026.08.26 | ₩27,486 | ₩28,198 | ₩27,092 | ₩28,015 | +1.93% | 94.8만 |
|---|
| 2026.08.25 | ₩29,078 | ₩29,630 | ₩26,690 | ₩28,069 | -3.47% | 67.6만 |
|---|
| 2026.08.24 | ₩28,024 | ₩31,147 | ₩28,024 | ₩28,509 | +1.73% | 95.2만 |
|---|
| 2026.08.21 | ₩22,046 | ₩24,461 | ₩22,041 | ₩24,149 | +9.54% | 41.2만 |
|---|
| 2026.08.20 | ₩20,106 | ₩20,773 | ₩19,350 | ₩20,168 | +0.31% | 22.2만 |
|---|
| 2026.08.19 | ₩17,937 | ₩20,106 | ₩17,464 | ₩19,657 | +9.59% | 38.7만 |
|---|
| 2026.08.18 | ₩17,348 | ₩17,855 | ₩17,295 | ₩17,806 | +2.64% | 7.7만 |
|---|
| 2026.08.17 | ₩17,126 | ₩18,189 | ₩17,126 | ₩17,704 | +3.38% | 25.6만 |
|---|
| 2026.08.14 | ₩16,436 | ₩16,712 | ₩16,152 | ₩16,672 | +1.43% | 13.8만 |
|---|
| 2026.08.13 | ₩16,459 | ₩16,774 | ₩16,220 | ₩16,325 | -0.81% | 5만 |
|---|
| 2026.08.12 | ₩16,370 | ₩16,703 | ₩16,019 | ₩16,281 | -0.54% | 10.5만 |
|---|
| 2026.08.11 | ₩16,445 | ₩16,592 | ₩15,395 | ₩15,591 | -5.19% | 8.2만 |
|---|
| 2026.08.10 | ₩17,041 | ₩17,090 | ₩16,459 | ₩16,548 | -2.90% | 10.4만 |
|---|
| 2026.08.07 | ₩16,374 | ₩17,233 | ₩16,374 | ₩17,233 | +5.24% | 12.2만 |
|---|
| 2026.08.06 | ₩15,876 | ₩16,192 | ₩15,693 | ₩15,925 | +0.31% | 8.7만 |
|---|
| 2026.08.05 | ₩16,307 | ₩17,055 | ₩16,036 | ₩16,770 | +2.84% | 15.9만 |
|---|
| 2026.08.04 | ₩14,270 | ₩16,014 | ₩14,270 | ₩16,014 | +12.22% | 12.6만 |
|---|
| 2026.08.03 | ₩14,390 | ₩14,897 | ₩14,310 | ₩14,608 | +1.51% | 10.2만 |
|---|
| 2026.07.31 | ₩14,515 | ₩14,515 | ₩13,554 | ₩13,790 | -5.00% | 11.6만 |
|---|
| 2026.07.30 | ₩13,914 | ₩14,755 | ₩13,914 | ₩14,660 | +5.36% | 10.8만 |
|---|
| 2026.07.29 | ₩13,612 | ₩13,905 | ₩13,403 | ₩13,434 | -1.31% | 6.5만 |
|---|
| 2026.07.28 | ₩14,012 | ₩14,226 | ₩13,567 | ₩13,696 | -2.25% | 17.9만 |
|---|
| 2026.07.27 | ₩14,675 | ₩15,013 | ₩14,234 | ₩14,590 | -0.58% | 8만 |
|---|
| 2026.07.24 | ₩15,155 | ₩15,169 | ₩14,501 | ₩14,519 | -4.20% | 15만 |
|---|
| 2026.07.23 | ₩15,529 | ₩15,836 | ₩15,155 | ₩15,155 | -2.41% | 7.7만 |
|---|
| 2026.07.22 | ₩16,459 | ₩16,766 | ₩15,240 | ₩15,471 | -6.00% | 23.1만 |
|---|
| 2026.07.21 | ₩17,010 | ₩17,642 | ₩16,708 | ₩16,803 | -1.22% | 18.2만 |
|---|
| 2026.07.20 | ₩16,647 | ₩17,126 | ₩16,023 | ₩16,748 | +0.60% | 9.8만 |
|---|
| 2026.07.17 | ₩16,285 | ₩17,246 | ₩16,161 | ₩16,966 | +4.18% | 13.1만 |
|---|
| 2026.07.16 | ₩17,789 | ₩17,846 | ₩16,838 | ₩17,086 | -3.95% | 11만 |
|---|
| 2026.07.15 | ₩18,678 | ₩18,683 | ₩17,744 | ₩17,745 | -4.99% | 16.5만 |
|---|
| 2026.07.14 | ₩16,407 | ₩17,998 | ₩16,407 | ₩17,095 | +4.19% | 16.4만 |
|---|
| 2026.07.13 | ₩17,348 | ₩17,437 | ₩15,360 | ₩15,693 | -9.54% | 21.7만 |
|---|
| 2026.07.10 | ₩16,908 | ₩17,749 | ₩16,908 | ₩17,262 | +2.09% | 15.2만 |
|---|
| 2026.07.09 | ₩15,183 | ₩16,903 | ₩14,604 | ₩16,570 | +9.14% | 16.4만 |
|---|
| 2026.07.08 | ₩15,129 | ₩15,280 | ₩14,203 | ₩15,137 | +0.05% | 14.5만 |
|---|
| 2026.07.07 | ₩14,069 | ₩16,423 | ₩14,069 | ₩16,330 | +16.07% | 26만 |
|---|
| 2026.07.06 | ₩13,189 | ₩14,039 | ₩12,722 | ₩14,039 | +6.44% | 26만 |
|---|
| 2026.07.02 | ₩13,122 | ₩13,403 | ₩12,900 | ₩13,056 | -0.51% | 8만 |
|---|
| 2026.07.01 | ₩11,872 | ₩12,900 | ₩11,872 | ₩12,371 | +4.20% | 12.7만 |
|---|
| 2026.06.30 | ₩11,632 | ₩12,053 | ₩11,232 | ₩11,921 | +2.49% | 31.5만 |
|---|
| 2026.06.29 | ₩11,339 | ₩12,099 | ₩10,743 | ₩12,010 | +5.92% | 19.4만 |
|---|
| 2026.06.26 | ₩11,421 | ₩11,979 | ₩11,312 | ₩11,654 | +2.04% | 8.3만 |
|---|
| 2026.06.25 | ₩11,788 | ₩11,841 | ₩10,978 | ₩11,641 | -1.25% | 23만 |
|---|
| 2026.06.24 | ₩12,286 | ₩12,291 | ₩11,210 | ₩11,477 | -6.59% | 23만 |
|---|
| 2026.06.23 | ₩12,455 | ₩12,597 | ₩11,877 | ₩12,188 | -2.14% | 19.1만 |
|---|
| 2026.06.22 | ₩12,411 | ₩14,150 | ₩12,099 | ₩13,056 | +5.20% | 50.6만 |
|---|
| 2026.06.18 | ₩13,167 | ₩13,167 | ₩11,877 | ₩12,086 | -8.21% | 14.3만 |
|---|
| 2026.06.17 | ₩13,559 | ₩14,550 | ₩13,171 | ₩13,283 | -2.04% | 12.2만 |
|---|
| 2026.06.16 | ₩15,022 | ₩15,089 | ₩13,260 | ₩14,083 | -6.25% | 31.6만 |
|---|
| 2026.06.15 | ₩14,537 | ₩16,080 | ₩14,257 | ₩15,480 | +6.49% | 29.6만 |
|---|
| 2026.06.12 | ₩11,961 | ₩12,428 | ₩11,303 | ₩12,428 | +3.90% | 21.9만 |
|---|
| 2026.06.11 | ₩11,588 | ₩12,455 | ₩11,219 | ₩12,335 | +6.45% | 18.4만 |
|---|
| 2026.06.10 | ₩11,565 | ₩12,233 | ₩11,436 | ₩11,565 | 0.00% | 25.2만 |
|---|
| 2026.06.09 | ₩12,740 | ₩13,176 | ₩10,932 | ₩12,055 | -5.38% | 70.7만 |
|---|
| 2026.06.08 | ₩12,944 | ₩13,558 | ₩11,721 | ₩12,700 | -1.89% | 88.9만 |
|---|
| 2026.06.05 | ₩10,934 | ₩11,121 | ₩8,536 | ₩10,676 | -2.36% | 237만 |
|---|
| 2026.06.04 | ₩16,459 | ₩18,238 | ₩15,956 | ₩16,708 | +1.51% | 41.6만 |
|---|
| 2026.06.03 | ₩20,991 | ₩21,085 | ₩18,296 | ₩19,764 | -5.85% | 39.6만 |
|---|
| 2026.06.02 | ₩18,607 | ₩21,329 | ₩17,909 | ₩20,867 | +12.14% | 59만 |
|---|
| 2026.06.01 | ₩16,943 | ₩18,171 | ₩16,187 | ₩18,132 | +7.01% | 21.7만 |
|---|
| 2026.05.29 | ₩17,308 | ₩18,109 | ₩16,312 | ₩16,619 | -3.98% | 32.7만 |
|---|
| 2026.05.28 | ₩16,748 | ₩18,229 | ₩16,397 | ₩17,934 | +7.08% | 29.4만 |
|---|
| 2026.05.27 | ₩20,017 | ₩20,186 | ₩17,172 | ₩17,348 | -13.33% | 88.3만 |
|---|
| 2026.05.26 | ₩21,129 | ₩23,264 | ₩20,106 | ₩20,160 | -4.59% | 77.3만 |
|---|
| 2026.05.22 | ₩22,028 | ₩22,339 | ₩20,978 | ₩20,978 | -4.77% | 35.7만 |
|---|
| 2026.05.21 | ₩23,327 | ₩23,709 | ₩21,512 | ₩23,175 | -0.65% | 27.7만 |
|---|
| 2026.05.20 | ₩18,687 | ₩24,439 | ₩18,607 | ₩23,447 | +25.47% | 61.6만 |
|---|
| 2026.05.19 | ₩16,903 | ₩18,536 | ₩16,877 | ₩18,382 | +8.75% | 26만 |
|---|
| 2026.05.18 | ₩15,249 | ₩16,877 | ₩15,173 | ₩16,677 | +9.36% | 37.5만 |
|---|
| 2026.05.15 | ₩16,877 | ₩17,108 | ₩15,235 | ₩15,369 | -8.94% | 33.8만 |
|---|
| 2026.05.14 | ₩16,657 | ₩17,789 | ₩16,459 | ₩17,304 | +3.89% | 38.7만 |
|---|
| 2026.05.13 | ₩17,793 | ₩17,793 | ₩16,014 | ₩16,548 | -6.99% | 20.2만 |
|---|
| 2026.05.12 | ₩18,238 | ₩18,238 | ₩16,596 | ₩17,927 | -1.71% | 24.3만 |
|---|
| 2026.05.11 | ₩18,549 | ₩18,549 | ₩17,299 | ₩17,993 | -3.00% | 19.6만 |
|---|
| 2026.05.08 | ₩17,104 | ₩19,128 | ₩16,770 | ₩18,861 | +10.27% | 24만 |
|---|
| 2026.05.07 | ₩17,473 | ₩17,846 | ₩16,192 | ₩16,560 | -5.22% | 43.8만 |
|---|
| 2026.05.06 | ₩16,926 | ₩18,927 | ₩16,926 | ₩17,557 | +3.73% | 78.1만 |
|---|
| 2026.05.05 | ₩13,434 | ₩14,879 | ₩13,434 | ₩14,862 | +10.63% | 36.8만 |
|---|
| 2026.05.04 | ₩12,455 | ₩13,567 | ₩12,455 | ₩13,363 | +7.29% | 52.4만 |
|---|
| 2026.05.01 | ₩11,063 | ₩12,148 | ₩10,809 | ₩11,917 | +7.72% | 45.6만 |
|---|
| 2026.04.30 | ₩10,231 | ₩10,983 | ₩10,231 | ₩10,977 | +7.29% | 21만 |
|---|
| 2026.04.29 | ₩10,373 | ₩10,453 | ₩10,004 | ₩10,187 | -1.80% | 10.9만 |
|---|
| 2026.04.28 | ₩11,236 | ₩11,295 | ₩10,720 | ₩10,735 | -4.46% | 14.6만 |
|---|
| 2026.04.27 | ₩12,037 | ₩12,233 | ₩11,807 | ₩11,854 | -1.52% | 9.3만 |
|---|
| 2026.04.24 | ₩11,921 | ₩12,246 | ₩11,490 | ₩12,033 | +0.93% | 26만 |
|---|
| 2026.04.23 | ₩10,701 | ₩11,454 | ₩10,413 | ₩11,454 | +7.04% | 11만 |
|---|
| 2026.04.22 | ₩10,231 | ₩11,032 | ₩10,004 | ₩10,146 | -0.83% | 14.2만 |
|---|
| 2026.04.21 | ₩10,133 | ₩10,342 | ₩9,697 | ₩9,840 | -2.90% | 19.4만 |
|---|
| 2026.04.20 | ₩10,298 | ₩10,298 | ₩9,493 | ₩10,009 | -2.81% | 32.6만 |
|---|
| 2026.04.17 | ₩11,036 | ₩11,788 | ₩10,431 | ₩10,451 | -5.30% | 13.4만 |
|---|
| 2026.04.16 | ₩11,459 | ₩11,561 | ₩10,898 | ₩10,940 | -4.53% | 15.6만 |
|---|
| 2026.04.15 | ₩11,766 | ₩12,339 | ₩11,444 | ₩11,632 | -1.13% | 16.3만 |
|---|
| 2026.04.14 | ₩13,049 | ₩13,056 | ₩11,361 | ₩11,361 | -12.93% | 21.2만 |
|---|
| 2026.04.13 | ₩13,216 | ₩13,216 | ₩11,597 | ₩12,789 | -3.23% | 14만 |
|---|
| 2026.04.10 | ₩13,056 | ₩13,465 | ₩12,927 | ₩13,434 | +2.90% | 26.9만 |
|---|
| 2026.04.09 | ₩11,752 | ₩12,967 | ₩11,214 | ₩12,967 | +10.33% | 38.9만 |
|---|
| 2026.04.08 | ₩11,005 | ₩12,108 | ₩10,920 | ₩12,010 | +9.14% | 36.3만 |
|---|
| 2026.04.07 | ₩9,929 | ₩10,120 | ₩9,516 | ₩9,874 | -0.55% | 16.2만 |
|---|
| 2026.04.06 | ₩10,080 | ₩10,631 | ₩9,123 | ₩9,503 | -5.72% | 17.9만 |
|---|
| 2026.04.02 | ₩8,500 | ₩9,884 | ₩8,034 | ₩9,662 | +13.67% | 19.4만 |
|---|
| 2026.04.01 | ₩8,805 | ₩9,079 | ₩8,634 | ₩9,030 | +2.55% | 4.3만 |
|---|
| 2026.03.31 | ₩7,860 | ₩9,764 | ₩7,860 | ₩9,194 | +16.97% | 26만 |
|---|
| 2026.03.30 | ₩7,718 | ₩8,038 | ₩7,718 | ₩7,869 | +1.96% | 12.9만 |
|---|
| 2026.03.27 | ₩7,956 | ₩7,956 | ₩7,424 | ₩7,472 | -6.09% | 11.4만 |
|---|
| 2026.03.26 | ₩8,038 | ₩8,074 | ₩7,896 | ₩8,008 | -0.37% | 24.8만 |
|---|
| 2026.03.25 | ₩8,158 | ₩8,298 | ₩8,087 | ₩8,229 | +0.87% | 2.9만 |
|---|
| 2026.03.24 | ₩8,056 | ₩8,062 | ₩7,905 | ₩8,016 | -0.50% | 5.9만 |
|---|
| 2026.03.23 | ₩7,908 | ₩8,421 | ₩7,908 | ₩8,085 | +2.24% | 11만 |
|---|
| 2026.03.20 | ₩8,007 | ₩8,452 | ₩7,629 | ₩7,629 | -4.72% | 6.6만 |
|---|
| 2026.03.19 | ₩8,327 | ₩8,327 | ₩7,896 | ₩8,140 | -2.24% | 6만 |
|---|
| 2026.03.18 | ₩9,199 | ₩9,199 | ₩8,305 | ₩8,469 | -7.93% | 16.9만 |
|---|
| 2026.03.17 | ₩9,084 | ₩9,964 | ₩9,048 | ₩9,792 | +7.79% | 22.7만 |
|---|
| 2026.03.16 | ₩7,638 | ₩9,484 | ₩7,638 | ₩8,981 | +17.59% | 17.8만 |
|---|
| 2026.03.13 | ₩7,139 | ₩7,593 | ₩6,681 | ₩7,593 | +6.36% | 20.7만 |
|---|
| 2026.03.12 | ₩6,868 | ₩6,966 | ₩6,655 | ₩6,655 | -3.11% | 5.7만 |
|---|
| 2026.03.11 | ₩6,730 | ₩6,930 | ₩6,672 | ₩6,777 | +0.70% | 1.6만 |
|---|
| 2026.03.10 | ₩7,064 | ₩7,122 | ₩6,815 | ₩6,945 | -1.68% | 7.3만 |
|---|
| 2026.03.09 | ₩6,406 | ₩6,788 | ₩6,406 | ₩6,672 | +4.17% | 4.3만 |
|---|
| 2026.03.06 | ₩6,494 | ₩6,592 | ₩6,333 | ₩6,413 | -1.26% | 5.2만 |
|---|
| 2026.03.05 | ₩6,939 | ₩7,159 | ₩6,850 | ₩6,948 | +0.13% | 7.6만 |
|---|
| 2026.03.04 | ₩6,997 | ₩7,491 | ₩6,873 | ₩7,491 | +7.06% | 18만 |
|---|
| 2026.03.03 | ₩6,566 | ₩6,708 | ₩6,139 | ₩6,548 | -0.27% | 7.2만 |
|---|
| 2026.03.02 | ₩6,281 | ₩7,068 | ₩6,277 | ₩6,603 | +5.13% | 14만 |
|---|
| 2026.02.27 | ₩6,566 | ₩6,690 | ₩6,228 | ₩6,548 | -0.27% | 6만 |
|---|
| 2026.02.26 | ₩6,806 | ₩7,113 | ₩6,583 | ₩6,810 | +0.07% | 5.3만 |
|---|
| 2026.02.25 | ₩6,881 | ₩7,473 | ₩6,850 | ₩7,196 | +4.56% | 11.3만 |
|---|
| 2026.02.24 | ₩6,152 | ₩6,873 | ₩6,152 | ₩6,761 | +9.91% | 7.7만 |
|---|
| 2026.02.23 | ₩7,522 | ₩7,522 | ₩6,325 | ₩6,467 | -14.03% | 20.2만 |
|---|
| 2026.02.20 | ₩7,744 | ₩7,980 | ₩7,651 | ₩7,769 | +0.32% | 3만 |
|---|
| 2026.02.19 | ₩7,384 | ₩8,007 | ₩7,384 | ₩8,007 | +8.43% | 15.5만 |
|---|
| 2026.02.18 | ₩8,478 | ₩8,550 | ₩7,758 | ₩7,994 | -5.72% | 12.8만 |
|---|
| 2026.02.17 | ₩8,171 | ₩8,830 | ₩8,096 | ₩8,478 | +3.77% | 18.3만 |
|---|
| 2026.02.13 | ₩6,610 | ₩7,865 | ₩6,610 | ₩7,780 | +17.70% | 23.7만 |
|---|
| 2026.02.12 | ₩6,761 | ₩7,006 | ₩6,383 | ₩6,561 | -2.96% | 10.7만 |
|---|
| 2026.02.11 | ₩6,739 | ₩7,117 | ₩6,321 | ₩6,962 | +3.30% | 10.5만 |
|---|
| 2026.02.10 | ₩6,993 | ₩6,993 | ₩6,677 | ₩6,699 | -4.20% | 5.6만 |
|---|
| 2026.02.09 | ₩6,939 | ₩7,291 | ₩6,250 | ₩7,028 | +1.28% | 15.8만 |
|---|
| 2026.02.06 | ₩7,019 | ₩7,553 | ₩6,917 | ₩7,184 | +2.34% | 34.6만 |
|---|
| 2026.02.05 | ₩6,174 | ₩6,530 | ₩6,038 | ₩6,294 | +1.95% | 34.5만 |
|---|
| 2026.02.04 | ₩7,553 | ₩7,598 | ₩6,815 | ₩6,997 | -7.36% | 35만 |
|---|
| 2026.02.03 | ₩8,630 | ₩8,630 | ₩7,340 | ₩7,784 | -9.79% | 52.4만 |
|---|
| 2026.02.02 | ₩9,034 | ₩9,074 | ₩8,452 | ₩8,630 | -4.48% | 18.1만 |
|---|
| 2026.01.30 | ₩9,337 | ₩9,590 | ₩8,825 | ₩9,390 | +0.57% | 16.5만 |
|---|
| 2026.01.29 | ₩11,250 | ₩11,250 | ₩9,675 | ₩9,786 | -13.01% | 22.1만 |
|---|
| 2026.01.28 | ₩11,815 | ₩11,815 | ₩11,259 | ₩11,259 | -4.71% | 13.4만 |
|---|
| 2026.01.27 | ₩12,188 | ₩12,188 | ₩11,499 | ₩11,935 | -2.08% | 31.4만 |
|---|
| 2026.01.26 | ₩12,506 | ₩12,522 | ₩11,539 | ₩11,539 | -7.73% | 33.9만 |
|---|
| 2026.01.23 | ₩12,268 | ₩12,660 | ₩12,144 | ₩12,522 | +2.07% | 11.9만 |
|---|
| 2026.01.22 | ₩12,233 | ₩12,397 | ₩12,010 | ₩12,233 | 0.00% | 13.6만 |
|---|
| 2026.01.21 | ₩11,944 | ₩12,602 | ₩11,944 | ₩12,302 | +3.00% | 22.6만 |
|---|
| 2026.01.20 | ₩12,304 | ₩12,416 | ₩11,788 | ₩11,895 | -3.33% | 57.9만 |
|---|
| 2026.01.16 | ₩12,842 | ₩12,842 | ₩12,282 | ₩12,589 | -1.97% | 30.9만 |
|---|
| 2026.01.15 | ₩13,367 | ₩13,616 | ₩12,589 | ₩12,731 | -4.76% | 21.4만 |
|---|
| 2026.01.14 | ₩12,184 | ₩14,571 | ₩12,184 | ₩13,478 | +10.62% | 58.4만 |
|---|
| 2026.01.13 | ₩12,504 | ₩12,522 | ₩11,757 | ₩12,073 | -3.45% | 34.2만 |
|---|
| 2026.01.12 | ₩11,792 | ₩12,589 | ₩11,715 | ₩12,503 | +6.03% | 25.5만 |
|---|
| 2026.01.09 | ₩12,092 | ₩12,246 | ₩11,921 | ₩12,006 | -0.71% | 21.1만 |
|---|
| 2026.01.08 | ₩11,957 | ₩12,691 | ₩11,921 | ₩11,935 | -0.19% | 54.1만 |
|---|
| 2026.01.07 | ₩12,686 | ₩12,949 | ₩12,584 | ₩12,900 | +1.68% | 10.1만 |
|---|
| 2026.01.06 | ₩14,128 | ₩14,145 | ₩12,900 | ₩12,971 | -8.19% | 34.4만 |
|---|
| 2026.01.05 | ₩13,127 | ₩13,923 | ₩12,878 | ₩13,923 | +6.07% | 32.9만 |
|---|
| 2026.01.02 | ₩13,887 | ₩14,008 | ₩12,589 | ₩13,080 | -5.81% | 37.1만 |
|---|
| 2025.12.31 | ₩14,764 | ₩14,764 | ₩13,834 | ₩13,985 | -5.27% | 16.6만 |
|---|
| 2025.12.30 | ₩15,435 | ₩15,453 | ₩14,693 | ₩14,857 | -3.75% | 19만 |
|---|
| 2025.12.29 | ₩14,435 | ₩15,702 | ₩14,346 | ₩15,567 | +7.84% | 59.9만 |
|---|
| 2025.12.26 | ₩13,990 | ₩13,990 | ₩13,189 | ₩13,189 | -5.72% | 11.5만 |
|---|
| 2025.12.24 | ₩12,606 | ₩13,701 | ₩12,388 | ₩13,701 | +8.68% | 16.4만 |
|---|
| 2025.12.23 | ₩12,664 | ₩12,664 | ₩11,926 | ₩12,446 | -1.72% | 14.1만 |
|---|
| 2025.12.22 | ₩12,993 | ₩13,363 | ₩12,615 | ₩12,944 | -0.38% | 37.2만 |
|---|
| 2025.12.19 | ₩12,833 | ₩13,171 | ₩12,553 | ₩12,993 | +1.25% | 32.5만 |
|---|
| 2025.12.18 | ₩12,460 | ₩12,531 | ₩11,703 | ₩11,915 | -4.37% | 14만 |
|---|
| 2025.12.17 | ₩13,042 | ₩13,093 | ₩11,677 | ₩12,188 | -6.55% | 37.5만 |
|---|
| 2025.12.16 | ₩11,844 | ₩13,056 | ₩11,699 | ₩12,995 | +9.72% | 46.4만 |
|---|
| 2025.12.15 | ₩13,078 | ₩13,211 | ₩11,703 | ₩12,037 | -7.96% | 36만 |
|---|
| 2025.12.12 | ₩15,324 | ₩15,435 | ₩13,113 | ₩14,119 | -7.87% | 44.9만 |
|---|
| 2025.12.11 | ₩14,911 | ₩15,435 | ₩14,417 | ₩15,435 | +3.52% | 44.9만 |
|---|
| 2025.12.10 | ₩14,359 | ₩14,875 | ₩13,611 | ₩14,328 | -0.22% | 39.2만 |
|---|
| 2025.12.09 | ₩13,345 | ₩15,097 | ₩13,345 | ₩14,273 | +6.95% | 54.1만 |
|---|
| 2025.12.08 | ₩12,388 | ₩12,900 | ₩11,677 | ₩12,900 | +4.13% | 89.2만 |
|---|
| 2025.12.05 | ₩11,855 | ₩12,339 | ₩11,477 | ₩11,477 | -3.19% | 36.3만 |
|---|
| 2025.12.04 | ₩11,610 | ₩11,832 | ₩11,009 | ₩11,654 | +0.38% | 26.9만 |
|---|
| 2025.12.03 | ₩11,232 | ₩11,846 | ₩10,498 | ₩11,454 | +1.98% | 58.1만 |
|---|
| 2025.12.02 | ₩11,250 | ₩12,157 | ₩10,511 | ₩10,516 | -6.52% | 66만 |
|---|
| 2025.12.01 | ₩11,899 | ₩12,233 | ₩11,165 | ₩11,272 | -5.27% | 144.8만 |
|---|
| 2025.11.28 | ₩15,671 | ₩15,671 | ₩14,083 | ₩14,887 | -5.00% | 50.2만 |
|---|
| 2025.11.26 | ₩12,798 | ₩15,889 | ₩12,624 | ₩15,591 | +21.83% | 88.5만 |
|---|
| 2025.11.25 | ₩13,647 | ₩13,647 | ₩11,646 | ₩11,797 | -13.56% | 121.8만 |
|---|
| 2025.11.24 | ₩14,684 | ₩16,192 | ₩13,923 | ₩14,339 | -2.35% | 34만 |
|---|
| 2025.11.21 | ₩18,950 | ₩19,123 | ₩14,439 | ₩14,680 | -22.53% | 112.5만 |
|---|
| 2025.11.20 | ₩20,235 | ₩21,911 | ₩19,128 | ₩19,804 | -2.13% | 72.1만 |
|---|
| 2025.11.19 | ₩18,367 | ₩20,333 | ₩17,437 | ₩19,092 | +3.95% | 48만 |
|---|
| 2025.11.18 | ₩16,289 | ₩18,683 | ₩15,409 | ₩18,394 | +12.92% | 48.7만 |
|---|
| 2025.11.17 | ₩19,452 | ₩21,111 | ₩16,681 | ₩18,020 | -7.36% | 68.8만 |
|---|
| 2025.11.14 | ₩15,754 | ₩20,413 | ₩15,680 | ₩17,838 | +13.23% | 84.2만 |
|---|
| 2025.11.13 | ₩15,266 | ₩16,988 | ₩13,278 | ₩14,679 | -3.85% | 55.6만 |
|---|
| 2025.11.12 | ₩13,354 | ₩17,566 | ₩11,165 | ₩17,566 | +31.55% | 118.6만 |
|---|
| 2025.11.11 | ₩15,124 | ₩15,569 | ₩13,167 | ₩13,307 | -12.01% | 77.3만 |
|---|
| 2025.11.10 | ₩18,523 | ₩19,190 | ₩15,177 | ₩15,787 | -14.77% | 104.5만 |
|---|
| 2025.11.07 | ₩24,016 | ₩24,465 | ₩18,736 | ₩19,661 | -18.13% | 157.5만 |
|---|
| 2025.11.06 | ₩20,733 | ₩24,670 | ₩19,639 | ₩20,716 | -0.09% | 146만 |
|---|
| 2025.11.05 | ₩18,460 | ₩20,707 | ₩18,282 | ₩19,337 | +4.75% | 96만 |
|---|
| 2025.11.04 | ₩15,685 | ₩18,669 | ₩14,724 | ₩17,095 | +8.99% | 98.6만 |
|---|
| 2025.11.03 | ₩14,057 | ₩16,628 | ₩13,487 | ₩16,628 | +18.29% | 78.4만 |
|---|
| 2025.10.31 | ₩13,100 | ₩14,639 | ₩12,940 | ₩13,923 | +6.28% | 58.9만 |
|---|
| 2025.10.30 | ₩12,500 | ₩12,544 | ₩11,254 | ₩11,912 | -4.70% | 54.5만 |
|---|
| 2025.10.29 | ₩11,565 | ₩13,278 | ₩11,432 | ₩12,544 | +8.46% | 56.3만 |
|---|
| 2025.10.28 | ₩13,042 | ₩13,118 | ₩10,565 | ₩10,845 | -16.85% | 64.6만 |
|---|
| 2025.10.27 | ₩11,788 | ₩13,940 | ₩11,788 | ₩12,669 | +7.47% | 120.8만 |
|---|
| 2025.10.24 | ₩10,031 | ₩10,654 | ₩9,453 | ₩9,920 | -1.11% | 24.2만 |
|---|
| 2025.10.23 | ₩8,852 | ₩9,711 | ₩8,487 | ₩9,337 | +5.48% | 16.6만 |
|---|
| 2025.10.22 | ₩10,231 | ₩10,275 | ₩8,630 | ₩9,181 | -10.26% | 65.5만 |
|---|
| 2025.10.21 | ₩8,830 | ₩11,223 | ₩8,741 | ₩10,364 | +17.38% | 118.8만 |
|---|
| 2025.10.20 | ₩6,677 | ₩9,119 | ₩6,677 | ₩8,897 | +33.24% | 113.9만 |
|---|
| 2025.10.17 | ₩5,938 | ₩6,332 | ₩5,574 | ₩5,923 | -0.26% | 40만 |
|---|
| 2025.10.16 | ₩7,784 | ₩7,784 | ₩5,712 | ₩5,938 | -23.71% | 74.5만 |
|---|
| 2025.10.15 | ₩7,478 | ₩8,182 | ₩7,295 | ₩7,927 | +6.01% | 34만 |
|---|
| 2025.10.14 | ₩7,117 | ₩8,518 | ₩6,939 | ₩6,939 | -2.50% | 64.9만 |
|---|
| 2025.10.13 | ₩8,047 | ₩8,510 | ₩7,366 | ₩8,287 | +2.99% | 78.3만 |
|---|
| 2025.10.10 | ₩7,589 | ₩8,874 | ₩7,017 | ₩8,318 | +9.61% | 190.1만 |
|---|