시장 데이터를 불러오는 중
전체 종목
Nicholas Crypto Income ETF 과거 주가
Nicholas Crypto Income ETF · BLOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicholas Crypto Income ETF · BLOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,326 | ₩17,367 | ₩17,058 | ₩17,085 | -1.39% | 65.8만 |
| 2026.10.08 | ₩17,688 | ₩17,702 | ₩16,906 | ₩17,273 | -2.35% | 86만 |
| 2026.10.07 | ₩18,130 | ₩18,144 | ₩17,688 | ₩17,755 | -2.07% | 46.5만 |
| 2026.10.06 | ₩18,774 | ₩18,894 | ₩18,425 | ₩18,425 | -1.86% | 30.8만 |
| 2026.10.05 | ₩18,599 | ₩18,693 | ₩18,331 | ₩18,599 | 0.00% | 29.8만 |
| 2026.10.02 | ₩18,760 | ₩19,082 | ₩18,157 | ₩18,305 | -2.43% | 27.4만 |
| 2026.10.01 | ₩18,184 | ₩18,559 | ₩18,090 | ₩18,492 | +1.69% | 35.1만 |
| 2026.09.30 | ₩18,814 | ₩19,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,184 |
| -3.35% |
| 32.1만 |
| 2026.09.29 | ₩18,760 | ₩18,894 | ₩18,439 | ₩18,613 | -0.79% | 38.2만 |
|---|
| 2026.09.28 | ₩18,800 | ₩19,028 | ₩18,492 | ₩18,492 | -1.64% | 55.3만 |
|---|
| 2026.09.25 | ₩19,484 | ₩19,484 | ₩18,854 | ₩19,068 | -2.13% | 19.7만 |
|---|
| 2026.09.24 | ₩19,430 | ₩19,779 | ₩19,243 | ₩19,551 | +0.62% | 22.3만 |
|---|
| 2026.09.23 | ₩20,060 | ₩20,142 | ₩19,591 | ₩19,658 | -2.00% | 30.2만 |
|---|
| 2026.09.22 | ₩19,859 | ₩20,340 | ₩19,819 | ₩20,328 | +2.36% | 36.5만 |
|---|
| 2026.09.21 | ₩19,832 | ₩20,154 | ₩19,712 | ₩19,859 | +0.14% | 43.3만 |
|---|
| 2026.09.18 | ₩18,452 | ₩19,363 | ₩18,452 | ₩19,296 | +4.58% | 34.8만 |
|---|
| 2026.09.17 | ₩18,305 | ₩18,499 | ₩17,983 | ₩18,264 | -0.22% | 16.5만 |
|---|
| 2026.09.16 | ₩17,822 | ₩18,211 | ₩17,554 | ₩17,755 | -0.38% | 27.3만 |
|---|
| 2026.09.15 | ₩18,251 | ₩18,251 | ₩17,420 | ₩17,688 | -3.08% | 51.4만 |
|---|
| 2026.09.14 | ₩18,264 | ₩18,613 | ₩18,157 | ₩18,519 | +1.39% | 36.4만 |
|---|
| 2026.09.11 | ₩18,425 | ₩19,189 | ₩18,405 | ₩18,760 | +1.82% | 22.5만 |
|---|
| 2026.09.10 | ₩18,492 | ₩18,787 | ₩18,358 | ₩18,506 | +0.07% | 37.5만 |
|---|
| 2026.09.09 | ₩19,537 | ₩19,666 | ₩18,941 | ₩19,082 | -2.33% | 24.5만 |
|---|
| 2026.09.08 | ₩19,068 | ₩19,665 | ₩19,042 | ₩19,336 | +1.41% | 35.3만 |
|---|
| 2026.09.04 | ₩18,693 | ₩19,162 | ₩18,640 | ₩19,162 | +2.51% | 20.9만 |
|---|
| 2026.09.03 | ₩18,090 | ₩19,149 | ₩17,903 | ₩19,095 | +5.56% | 49.9만 |
|---|
| 2026.09.02 | ₩17,434 | ₩17,822 | ₩17,273 | ₩17,822 | +2.23% | 18.5만 |
|---|
| 2026.09.01 | ₩17,795 | ₩17,828 | ₩17,393 | ₩17,514 | -1.58% | 24.9만 |
|---|
| 2026.08.31 | ₩17,702 | ₩18,090 | ₩17,608 | ₩18,090 | +2.20% | 30.8만 |
|---|
| 2026.08.28 | ₩18,908 | ₩18,908 | ₩17,675 | ₩17,755 | -6.09% | 36만 |
|---|
| 2026.08.27 | ₩18,894 | ₩19,394 | ₩18,814 | ₩19,176 | +1.49% | 25.4만 |
|---|
| 2026.08.26 | ₩18,787 | ₩18,874 | ₩18,412 | ₩18,640 | -0.78% | 22만 |
|---|
| 2026.08.25 | ₩18,238 | ₩18,921 | ₩18,184 | ₩18,841 | +3.31% | 41.8만 |
|---|
| 2026.08.24 | ₩18,251 | ₩18,546 | ₩18,010 | ₩18,117 | -0.73% | 59.5만 |
|---|
| 2026.08.21 | ₩19,015 | ₩19,283 | ₩18,164 | ₩18,291 | -3.81% | 35.7만 |
|---|
| 2026.08.20 | ₩18,090 | ₩18,345 | ₩17,769 | ₩18,345 | +1.41% | 48.1만 |
|---|
| 2026.08.19 | ₩16,951 | ₩17,742 | ₩16,563 | ₩17,353 | +2.37% | 41.4만 |
|---|
| 2026.08.18 | ₩17,447 | ₩17,553 | ₩16,831 | ₩16,965 | -2.76% | 55.8만 |
|---|
| 2026.08.17 | ₩17,554 | ₩17,916 | ₩17,474 | ₩17,795 | +1.37% | 33.4만 |
|---|
| 2026.08.14 | ₩17,353 | ₩17,635 | ₩17,112 | ₩17,420 | +0.39% | 30.7만 |
|---|
| 2026.08.13 | ₩17,889 | ₩18,157 | ₩17,434 | ₩17,568 | -1.80% | 24.7만 |
|---|
| 2026.08.12 | ₩18,050 | ₩18,251 | ₩17,554 | ₩17,782 | -1.48% | 48.4만 |
|---|
| 2026.08.11 | ₩17,554 | ₩17,822 | ₩17,206 | ₩17,259 | -1.68% | 21.9만 |
|---|
| 2026.08.10 | ₩17,434 | ₩17,527 | ₩17,032 | ₩17,085 | -2.00% | 42.4만 |
|---|
| 2026.08.07 | ₩17,956 | ₩17,956 | ₩17,166 | ₩17,487 | -2.61% | 46.5만 |
|---|
| 2026.08.06 | ₩17,447 | ₩18,157 | ₩17,326 | ₩17,728 | +1.61% | 30.5만 |
|---|
| 2026.08.05 | ₩18,211 | ₩18,608 | ₩17,889 | ₩17,889 | -1.77% | 20.4만 |
|---|
| 2026.08.04 | ₩18,291 | ₩18,626 | ₩18,177 | ₩18,331 | +0.22% | 25.7만 |
|---|
| 2026.08.03 | ₩17,769 | ₩18,693 | ₩17,434 | ₩18,573 | +4.52% | 34.4만 |
|---|
| 2026.07.31 | ₩18,626 | ₩18,626 | ₩17,655 | ₩17,916 | -3.81% | 33.9만 |
|---|
| 2026.07.30 | ₩17,072 | ₩18,519 | ₩17,072 | ₩18,492 | +8.32% | 44.7만 |
|---|
| 2026.07.29 | ₩17,608 | ₩17,822 | ₩16,563 | ₩16,589 | -5.78% | 60.5만 |
|---|
| 2026.07.28 | ₩17,943 | ₩17,956 | ₩17,246 | ₩17,903 | -0.22% | 43.8만 |
|---|
| 2026.07.27 | ₩19,001 | ₩19,028 | ₩17,983 | ₩18,264 | -3.88% | 36.8만 |
|---|
| 2026.07.24 | ₩19,444 | ₩19,444 | ₩18,492 | ₩18,680 | -3.93% | 26.5만 |
|---|
| 2026.07.23 | ₩19,497 | ₩20,154 | ₩19,430 | ₩19,578 | +0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩19,135 | ₩19,832 | ₩19,135 | ₩19,645 | +2.66% | 13만 |
|---|
| 2026.07.21 | ₩19,042 | ₩19,712 | ₩18,914 | ₩19,511 | +2.46% | 33.1만 |
|---|
| 2026.07.20 | ₩17,996 | ₩18,640 | ₩17,983 | ₩18,345 | +1.94% | 34.3만 |
|---|
| 2026.07.17 | ₩17,152 | ₩17,849 | ₩16,844 | ₩17,380 | +1.33% | 55.4만 |
|---|
| 2026.07.16 | ₩18,760 | ₩18,760 | ₩17,903 | ₩17,970 | -4.21% | 58.2만 |
|---|
| 2026.07.15 | ₩18,975 | ₩19,363 | ₩18,559 | ₩19,229 | +1.34% | 35.3만 |
|---|
| 2026.07.14 | ₩19,350 | ₩19,363 | ₩18,653 | ₩19,001 | -1.80% | 24.4만 |
|---|
| 2026.07.13 | ₩19,122 | ₩19,537 | ₩18,546 | ₩18,827 | -1.54% | 40만 |
|---|
| 2026.07.10 | ₩19,926 | ₩20,087 | ₩19,322 | ₩19,524 | -2.02% | 16.9만 |
|---|
| 2026.07.09 | ₩20,100 | ₩20,234 | ₩19,765 | ₩19,966 | -0.67% | 21.4만 |
|---|
| 2026.07.08 | ₩18,787 | ₩19,645 | ₩18,787 | ₩19,631 | +4.49% | 25.1만 |
|---|
| 2026.07.07 | ₩19,792 | ₩19,832 | ₩18,760 | ₩19,216 | -2.91% | 48.9만 |
|---|
| 2026.07.06 | ₩19,658 | ₩20,608 | ₩19,390 | ₩20,020 | +1.84% | 33만 |
|---|
| 2026.07.02 | ₩20,141 | ₩20,636 | ₩19,028 | ₩19,296 | -4.19% | 82.4만 |
|---|
| 2026.07.01 | ₩20,690 | ₩20,690 | ₩19,725 | ₩20,167 | -2.53% | 65.4만 |
|---|
| 2026.06.30 | ₩21,105 | ₩21,105 | ₩20,636 | ₩20,851 | -1.21% | 44.8만 |
|---|
| 2026.06.29 | ₩21,762 | ₩21,802 | ₩20,342 | ₩21,293 | -2.16% | 43.3만 |
|---|
| 2026.06.26 | ₩20,569 | ₩21,427 | ₩20,275 | ₩21,427 | +4.17% | 33.2만 |
|---|
| 2026.06.25 | ₩22,097 | ₩22,191 | ₩20,636 | ₩21,132 | -4.37% | 39.1만 |
|---|
| 2026.06.24 | ₩22,539 | ₩22,539 | ₩21,038 | ₩21,574 | -4.28% | 61.4만 |
|---|
| 2026.06.23 | ₩22,030 | ₩23,048 | ₩21,842 | ₩22,499 | +2.13% | 52.4만 |
|---|
| 2026.06.22 | ₩23,571 | ₩24,120 | ₩22,981 | ₩22,995 | -2.44% | 26.3만 |
|---|
| 2026.06.18 | ₩23,276 | ₩23,571 | ₩22,807 | ₩23,343 | +0.29% | 26.2만 |
|---|
| 2026.06.17 | ₩22,874 | ₩23,519 | ₩22,620 | ₩22,727 | -0.64% | 24.9만 |
|---|
| 2026.06.16 | ₩22,780 | ₩23,330 | ₩22,727 | ₩22,834 | +0.24% | 24.1만 |
|---|
| 2026.06.15 | ₩23,316 | ₩23,383 | ₩22,914 | ₩22,968 | -1.49% | 44.6만 |
|---|
| 2026.06.12 | ₩21,909 | ₩22,713 | ₩21,842 | ₩22,231 | +1.47% | 20.7만 |
|---|
| 2026.06.11 | ₩20,650 | ₩21,937 | ₩20,650 | ₩21,856 | +5.84% | 27.6만 |
|---|
| 2026.06.10 | ₩21,628 | ₩22,030 | ₩20,610 | ₩20,663 | -4.46% | 37.7만 |
|---|
| 2026.06.09 | ₩22,700 | ₩22,794 | ₩20,717 | ₩21,708 | -4.37% | 37.7만 |
|---|
| 2026.06.08 | ₩21,735 | ₩22,286 | ₩21,387 | ₩22,110 | +1.73% | 72.9만 |
|---|
| 2026.06.05 | ₩22,606 | ₩22,687 | ₩20,367 | ₩20,971 | -7.23% | 110만 |
|---|
| 2026.06.04 | ₩22,928 | ₩23,544 | ₩22,539 | ₩23,263 | +1.46% | 50만 |
|---|
| 2026.06.03 | ₩24,053 | ₩24,348 | ₩23,357 | ₩23,450 | -2.51% | 36.2만 |
|---|
| 2026.06.02 | ₩24,000 | ₩24,656 | ₩23,718 | ₩24,067 | +0.28% | 54.8만 |
|---|
| 2026.06.01 | ₩23,558 | ₩24,388 | ₩22,914 | ₩24,281 | +3.07% | 50.3만 |
|---|
| 2026.05.29 | ₩23,852 | ₩23,852 | ₩23,196 | ₩23,785 | -0.28% | 23.3만 |
|---|
| 2026.05.28 | ₩23,598 | ₩24,053 | ₩23,310 | ₩23,946 | +1.48% | 38.7만 |
|---|
| 2026.05.27 | ₩23,397 | ₩23,839 | ₩22,888 | ₩23,785 | +1.66% | 36.2만 |
|---|
| 2026.05.26 | ₩22,727 | ₩23,558 | ₩22,727 | ₩23,182 | +2.00% | 51.7만 |
|---|
| 2026.05.22 | ₩22,687 | ₩22,975 | ₩22,267 | ₩22,713 | +0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩22,177 | ₩23,048 | ₩21,964 | ₩23,048 | +3.93% | 28.5만 |
|---|
| 2026.05.20 | ₩21,936 | ₩22,298 | ₩21,708 | ₩22,191 | +1.16% | 17만 |
|---|
| 2026.05.19 | ₩21,655 | ₩21,786 | ₩20,904 | ₩21,440 | -0.99% | 27.4만 |
|---|
| 2026.05.18 | ₩22,579 | ₩22,579 | ₩21,186 | ₩21,682 | -3.98% | 66.9만 |
|---|
| 2026.05.15 | ₩23,316 | ₩23,571 | ₩22,512 | ₩22,579 | -3.16% | 44.8만 |
|---|
| 2026.05.14 | ₩23,718 | ₩24,387 | ₩23,192 | ₩24,161 | +1.86% | 31.5만 |
|---|
| 2026.05.13 | ₩23,450 | ₩23,812 | ₩22,988 | ₩23,759 | +1.31% | 24.5만 |
|---|
| 2026.05.12 | ₩23,584 | ₩23,665 | ₩22,646 | ₩23,665 | +0.34% | 30.4만 |
|---|
| 2026.05.11 | ₩23,115 | ₩24,214 | ₩22,819 | ₩23,919 | +3.48% | 51.8만 |
|---|
| 2026.05.08 | ₩23,933 | ₩24,000 | ₩22,968 | ₩23,343 | -2.46% | 24.2만 |
|---|
| 2026.05.07 | ₩24,161 | ₩24,214 | ₩22,981 | ₩23,517 | -2.66% | 35.1만 |
|---|
| 2026.05.06 | ₩23,316 | ₩24,194 | ₩23,152 | ₩24,107 | +3.39% | 40.4만 |
|---|
| 2026.05.05 | ₩22,311 | ₩22,740 | ₩22,137 | ₩22,579 | +1.20% | 34.4만 |
|---|
| 2026.05.04 | ₩21,373 | ₩21,976 | ₩21,373 | ₩21,775 | +1.88% | 40.2만 |
|---|
| 2026.05.01 | ₩20,998 | ₩21,655 | ₩20,998 | ₩21,266 | +1.28% | 24.4만 |
|---|
| 2026.04.30 | ₩20,623 | ₩21,038 | ₩20,435 | ₩20,837 | +1.04% | 22.5만 |
|---|
| 2026.04.29 | ₩20,971 | ₩20,971 | ₩20,020 | ₩20,355 | -2.94% | 26.1만 |
|---|
| 2026.04.28 | ₩20,784 | ₩21,092 | ₩20,462 | ₩20,931 | +0.71% | 31.8만 |
|---|
| 2026.04.27 | ₩21,601 | ₩21,763 | ₩21,079 | ₩21,507 | -0.43% | 33.6만 |
|---|
| 2026.04.24 | ₩21,775 | ₩22,003 | ₩21,521 | ₩21,561 | -0.98% | 25만 |
|---|
| 2026.04.23 | ₩21,829 | ₩22,285 | ₩21,293 | ₩21,842 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩21,682 | ₩22,110 | ₩21,668 | ₩22,003 | +1.48% | 33만 |
|---|
| 2026.04.21 | ₩21,574 | ₩21,722 | ₩20,744 | ₩20,998 | -2.67% | 31.7만 |
|---|
| 2026.04.20 | ₩20,958 | ₩21,708 | ₩20,958 | ₩21,708 | +3.58% | 26.6만 |
|---|
| 2026.04.17 | ₩21,239 | ₩21,775 | ₩21,038 | ₩21,574 | +1.58% | 23.2만 |
|---|
| 2026.04.16 | ₩21,159 | ₩21,172 | ₩20,301 | ₩21,172 | +0.06% | 33.7만 |
|---|
| 2026.04.15 | ₩20,904 | ₩21,052 | ₩20,315 | ₩21,052 | +0.71% | 28.3만 |
|---|
| 2026.04.14 | ₩20,770 | ₩21,306 | ₩20,650 | ₩20,811 | +0.19% | 40.3만 |
|---|
| 2026.04.13 | ₩18,988 | ₩20,127 | ₩18,894 | ₩20,020 | +5.43% | 23.8만 |
|---|
| 2026.04.10 | ₩19,390 | ₩19,698 | ₩19,296 | ₩19,470 | +0.41% | 33.5만 |
|---|
| 2026.04.09 | ₩18,881 | ₩19,537 | ₩18,720 | ₩19,283 | +2.13% | 17.1만 |
|---|
| 2026.04.08 | ₩19,095 | ₩19,283 | ₩18,488 | ₩18,961 | -0.70% | 25.1만 |
|---|
| 2026.04.07 | ₩17,380 | ₩17,956 | ₩17,166 | ₩17,956 | +3.32% | 18.8만 |
|---|
| 2026.04.06 | ₩17,179 | ₩17,868 | ₩17,179 | ₩17,822 | +3.74% | 19.4만 |
|---|
| 2026.04.02 | ₩16,790 | ₩17,434 | ₩16,429 | ₩17,179 | +2.31% | 26.3만 |
|---|
| 2026.04.01 | ₩17,688 | ₩17,782 | ₩17,273 | ₩17,434 | -1.44% | 27.1만 |
|---|
| 2026.03.31 | ₩16,777 | ₩17,353 | ₩16,455 | ₩17,353 | +3.43% | 52.1만 |
|---|
| 2026.03.30 | ₩17,286 | ₩17,487 | ₩15,986 | ₩16,362 | -5.35% | 41.6만 |
|---|
| 2026.03.27 | ₩17,554 | ₩17,620 | ₩16,844 | ₩16,898 | -3.74% | 39만 |
|---|
| 2026.03.26 | ₩19,028 | ₩19,109 | ₩18,104 | ₩18,318 | -3.73% | 42.5만 |
|---|
| 2026.03.25 | ₩19,537 | ₩19,832 | ₩19,283 | ₩19,430 | -0.55% | 16.3만 |
|---|
| 2026.03.24 | ₩19,176 | ₩19,493 | ₩18,653 | ₩19,001 | -0.91% | 20.1만 |
|---|
| 2026.03.23 | ₩18,975 | ₩19,765 | ₩18,975 | ₩19,243 | +1.41% | 30.8만 |
|---|
| 2026.03.20 | ₩19,457 | ₩19,524 | ₩18,412 | ₩18,961 | -2.55% | 31만 |
|---|
| 2026.03.19 | ₩19,068 | ₩19,712 | ₩18,760 | ₩19,591 | +2.74% | 26.4만 |
|---|
| 2026.03.18 | ₩20,073 | ₩20,288 | ₩19,671 | ₩19,725 | -1.74% | 29.5만 |
|---|
| 2026.03.17 | ₩20,355 | ₩20,770 | ₩20,234 | ₩20,502 | +0.72% | 20.1만 |
|---|
| 2026.03.16 | ₩20,328 | ₩20,572 | ₩20,100 | ₩20,435 | +0.53% | 34.3만 |
|---|
| 2026.03.13 | ₩19,966 | ₩20,301 | ₩19,202 | ₩19,457 | -2.55% | 18.1만 |
|---|
| 2026.03.12 | ₩19,591 | ₩19,591 | ₩18,841 | ₩19,390 | -1.03% | 23.4만 |
|---|
| 2026.03.11 | ₩19,511 | ₩20,073 | ₩19,417 | ₩19,980 | +2.40% | 11.9만 |
|---|
| 2026.03.10 | ₩19,631 | ₩19,859 | ₩19,267 | ₩19,511 | -0.61% | 19.9만 |
|---|
| 2026.03.09 | ₩18,747 | ₩19,417 | ₩18,432 | ₩19,229 | +2.57% | 30.4만 |
|---|
| 2026.03.06 | ₩19,511 | ₩19,511 | ₩18,559 | ₩18,774 | -3.78% | 51.6만 |
|---|
| 2026.03.05 | ₩20,878 | ₩21,065 | ₩19,765 | ₩20,355 | -2.50% | 27.6만 |
|---|
| 2026.03.04 | ₩20,127 | ₩21,347 | ₩20,127 | ₩21,239 | +5.53% | 30.6만 |
|---|
| 2026.03.03 | ₩19,631 | ₩19,832 | ₩19,028 | ₩19,323 | -1.57% | 26.7만 |
|---|
| 2026.03.02 | ₩19,430 | ₩20,644 | ₩19,323 | ₩20,409 | +5.03% | 39.7만 |
|---|
| 2026.02.27 | ₩20,288 | ₩20,342 | ₩19,564 | ₩19,993 | -1.45% | 30.2만 |
|---|
| 2026.02.26 | ₩21,119 | ₩21,324 | ₩20,529 | ₩21,012 | -0.51% | 15.8만 |
|---|
| 2026.02.25 | ₩21,119 | ₩21,586 | ₩21,010 | ₩21,266 | +0.70% | 30.4만 |
|---|
| 2026.02.24 | ₩19,631 | ₩20,748 | ₩19,564 | ₩20,569 | +4.78% | 27.2만 |
|---|
| 2026.02.23 | ₩19,698 | ₩20,073 | ₩19,484 | ₩19,819 | +0.61% | 32.8만 |
|---|
| 2026.02.20 | ₩20,234 | ₩20,864 | ₩19,980 | ₩20,288 | +0.26% | 22만 |
|---|
| 2026.02.19 | ₩19,939 | ₩20,543 | ₩19,631 | ₩20,516 | +2.89% | 14.9만 |
|---|
| 2026.02.18 | ₩20,288 | ₩20,904 | ₩19,997 | ₩20,234 | -0.26% | 17.7만 |
|---|
| 2026.02.17 | ₩20,100 | ₩20,489 | ₩19,685 | ₩20,127 | +0.13% | 28.5만 |
|---|
| 2026.02.13 | ₩20,288 | ₩20,978 | ₩19,744 | ₩20,502 | +1.06% | 15.7만 |
|---|
| 2026.02.12 | ₩20,717 | ₩20,741 | ₩19,698 | ₩20,047 | -3.23% | 23.6만 |
|---|
| 2026.02.11 | ₩21,012 | ₩21,012 | ₩20,073 | ₩20,435 | -2.74% | 26.4만 |
|---|
| 2026.02.10 | ₩21,226 | ₩21,427 | ₩20,813 | ₩21,012 | -1.01% | 51.7만 |
|---|
| 2026.02.09 | ₩18,894 | ₩21,682 | ₩18,894 | ₩21,239 | +12.41% | 74.2만 |
|---|
| 2026.02.06 | ₩19,390 | ₩20,690 | ₩19,363 | ₩20,690 | +6.70% | 65만 |
|---|
| 2026.02.05 | ₩19,926 | ₩20,342 | ₩18,425 | ₩18,506 | -7.13% | 138.7만 |
|---|
| 2026.02.04 | ₩21,829 | ₩21,829 | ₩20,154 | ₩20,569 | -5.77% | 76.1만 |
|---|
| 2026.02.03 | ₩22,780 | ₩22,914 | ₩21,119 | ₩22,338 | -1.94% | 98.9만 |
|---|
| 2026.02.02 | ₩23,048 | ₩23,291 | ₩22,244 | ₩22,539 | -2.21% | 110.5만 |
|---|
| 2026.01.30 | ₩24,455 | ₩24,652 | ₩23,517 | ₩24,027 | -1.75% | 57.2만 |
|---|
| 2026.01.29 | ₩25,661 | ₩25,728 | ₩24,603 | ₩25,058 | -2.35% | 84.7만 |
|---|
| 2026.01.28 | ₩25,996 | ₩26,104 | ₩25,675 | ₩26,010 | +0.05% | 29.9만 |
|---|
| 2026.01.27 | ₩25,273 | ₩25,822 | ₩25,058 | ₩25,661 | +1.54% | 29.9만 |
|---|
| 2026.01.26 | ₩25,139 | ₩25,434 | ₩24,991 | ₩25,058 | -0.32% | 57만 |
|---|
| 2026.01.23 | ₩25,192 | ₩25,958 | ₩24,873 | ₩25,608 | +1.65% | 40.1만 |
|---|
| 2026.01.22 | ₩26,197 | ₩26,197 | ₩25,447 | ₩25,447 | -2.86% | 37.5만 |
|---|
| 2026.01.21 | ₩25,876 | ₩26,479 | ₩24,616 | ₩25,769 | -0.41% | 59.2만 |
|---|
| 2026.01.20 | ₩25,862 | ₩26,330 | ₩25,420 | ₩25,554 | -1.19% | 68.9만 |
|---|
| 2026.01.16 | ₩26,546 | ₩27,444 | ₩26,267 | ₩27,403 | +3.23% | 33.1만 |
|---|
| 2026.01.15 | ₩27,229 | ₩27,256 | ₩26,398 | ₩26,398 | -3.05% | 31.8만 |
|---|
| 2026.01.14 | ₩27,001 | ₩27,296 | ₩26,666 | ₩26,827 | -0.65% | 36만 |
|---|
| 2026.01.13 | ₩26,305 | ₩26,854 | ₩26,197 | ₩26,854 | +2.09% | 34.1만 |
|---|
| 2026.01.12 | ₩25,313 | ₩26,358 | ₩25,178 | ₩26,238 | +3.65% | 28.4만 |
|---|
| 2026.01.09 | ₩25,621 | ₩26,063 | ₩25,253 | ₩25,420 | -0.78% | 24.7만 |
|---|
| 2026.01.08 | ₩25,192 | ₩25,825 | ₩25,058 | ₩25,635 | +1.76% | 24.6만 |
|---|
| 2026.01.07 | ₩25,795 | ₩25,945 | ₩25,393 | ₩25,393 | -1.56% | 25.9만 |
|---|
| 2026.01.06 | ₩26,197 | ₩26,465 | ₩25,340 | ₩26,157 | -0.15% | 38.5만 |
|---|
| 2026.01.05 | ₩25,326 | ₩26,398 | ₩25,326 | ₩26,278 | +3.76% | 41.1만 |
|---|
| 2026.01.02 | ₩23,852 | ₩24,871 | ₩23,571 | ₩24,857 | +4.21% | 31.6만 |
|---|
| 2025.12.31 | ₩23,785 | ₩24,006 | ₩23,383 | ₩23,450 | -1.41% | 29.9만 |
|---|
| 2025.12.30 | ₩24,120 | ₩24,321 | ₩23,748 | ₩23,826 | -1.22% | 31.5만 |
|---|
| 2025.12.29 | ₩23,986 | ₩24,790 | ₩23,946 | ₩24,228 | +1.01% | 31.9만 |
|---|
| 2025.12.26 | ₩24,991 | ₩25,152 | ₩24,056 | ₩24,268 | -2.90% | 29.1만 |
|---|
| 2025.12.24 | ₩24,683 | ₩25,058 | ₩24,603 | ₩24,924 | +0.98% | 19.6만 |
|---|
| 2025.12.23 | ₩24,388 | ₩25,005 | ₩24,388 | ₩24,737 | +1.43% | 26.5만 |
|---|
| 2025.12.22 | ₩24,965 | ₩25,514 | ₩24,817 | ₩25,045 | +0.32% | 28.6만 |
|---|
| 2025.12.19 | ₩23,598 | ₩24,589 | ₩23,598 | ₩24,589 | +4.20% | 35.4만 |
|---|
| 2025.12.18 | ₩23,852 | ₩24,410 | ₩23,102 | ₩23,102 | -3.15% | 25.6만 |
|---|
| 2025.12.17 | ₩24,120 | ₩24,750 | ₩23,062 | ₩23,249 | -3.61% | 38만 |
|---|
| 2025.12.16 | ₩23,410 | ₩23,960 | ₩23,343 | ₩23,960 | +2.35% | 25.3만 |
|---|
| 2025.12.15 | ₩25,460 | ₩25,474 | ₩23,410 | ₩23,611 | -7.26% | 63.2만 |
|---|
| 2025.12.12 | ₩26,586 | ₩27,042 | ₩25,259 | ₩25,393 | -4.49% | 41.5만 |
|---|
| 2025.12.11 | ₩26,599 | ₩27,068 | ₩25,903 | ₩27,068 | +1.76% | 43만 |
|---|
| 2025.12.10 | ₩27,082 | ₩27,805 | ₩26,934 | ₩27,403 | +1.19% | 20.6만 |
|---|
| 2025.12.09 | ₩26,398 | ₩27,918 | ₩26,358 | ₩27,604 | +4.57% | 28.6만 |
|---|
| 2025.12.08 | ₩26,800 | ₩26,800 | ₩26,100 | ₩26,774 | -0.10% | 36.8만 |
|---|
| 2025.12.05 | ₩26,573 | ₩26,729 | ₩25,795 | ₩26,291 | -1.06% | 62.8만 |
|---|
| 2025.12.04 | ₩26,439 | ₩27,229 | ₩26,264 | ₩27,202 | +2.89% | 38.7만 |
|---|
| 2025.12.03 | ₩25,688 | ₩26,613 | ₩25,393 | ₩26,613 | +3.60% | 48.4만 |
|---|
| 2025.12.02 | ₩26,197 | ₩26,465 | ₩25,460 | ₩25,635 | -2.15% | 107.7만 |
|---|
| 2025.12.01 | ₩25,460 | ₩25,876 | ₩24,857 | ₩25,742 | +1.11% | 43.7만 |
|---|
| 2025.11.28 | ₩26,747 | ₩27,068 | ₩26,551 | ₩26,666 | -0.30% | 27.7만 |
|---|
| 2025.11.26 | ₩25,380 | ₩26,385 | ₩25,257 | ₩26,278 | +3.54% | 26.4만 |
|---|
| 2025.11.25 | ₩24,415 | ₩25,125 | ₩23,720 | ₩25,125 | +2.91% | 27.9만 |
|---|
| 2025.11.24 | ₩23,437 | ₩25,192 | ₩23,437 | ₩25,192 | +7.49% | 37.9만 |
|---|
| 2025.11.21 | ₩22,847 | ₩23,410 | ₩21,923 | ₩22,834 | -0.06% | 66.8만 |
|---|
| 2025.11.20 | ₩25,728 | ₩26,130 | ₩23,450 | ₩23,638 | -8.13% | 53.3만 |
|---|
| 2025.11.19 | ₩25,460 | ₩25,943 | ₩24,249 | ₩24,790 | -2.63% | 58.6만 |
|---|
| 2025.11.18 | ₩24,737 | ₩25,970 | ₩24,656 | ₩25,460 | +2.93% | 34.2만 |
|---|
| 2025.11.17 | ₩25,635 | ₩26,238 | ₩24,656 | ₩24,911 | -2.82% | 63.1만 |
|---|
| 2025.11.14 | ₩25,125 | ₩26,908 | ₩24,790 | ₩25,809 | +2.72% | 58.1만 |
|---|
| 2025.11.13 | ₩28,603 | ₩28,730 | ₩26,358 | ₩26,425 | -7.61% | 79.5만 |
|---|
| 2025.11.12 | ₩30,271 | ₩30,271 | ₩28,663 | ₩29,011 | -4.16% | 41.6만 |
|---|
| 2025.11.11 | ₩30,472 | ₩30,472 | ₩29,480 | ₩29,775 | -2.29% | 46.1만 |
|---|
| 2025.11.10 | ₩31,718 | ₩31,879 | ₩30,566 | ₩31,196 | -1.65% | 54.5만 |
|---|
| 2025.11.07 | ₩29,346 | ₩30,646 | ₩28,583 | ₩30,298 | +3.24% | 66.4만 |
|---|
| 2025.11.06 | ₩32,629 | ₩32,629 | ₩30,365 | ₩30,753 | -5.75% | 71.6만 |
|---|
| 2025.11.05 | ₩32,294 | ₩32,991 | ₩32,053 | ₩32,897 | +1.87% | 33.5만 |
|---|
| 2025.11.04 | ₩32,576 | ₩33,849 | ₩31,504 | ₩31,705 | -2.67% | 78.9만 |
|---|
| 2025.11.03 | ₩34,787 | ₩35,068 | ₩33,286 | ₩34,050 | -2.12% | 58.3만 |
|---|
| 2025.10.31 | ₩33,903 | ₩34,372 | ₩33,139 | ₩33,809 | -0.28% | 35.1만 |
|---|
| 2025.10.30 | ₩33,822 | ₩34,161 | ₩32,964 | ₩32,964 | -2.54% | 51.8만 |
|---|
| 2025.10.29 | ₩35,243 | ₩35,308 | ₩33,983 | ₩34,854 | -1.10% | 53.9만 |
|---|
| 2025.10.28 | ₩35,578 | ₩36,047 | ₩34,988 | ₩35,162 | -1.17% | 44.2만 |
|---|
| 2025.10.27 | ₩35,765 | ₩36,018 | ₩35,363 | ₩35,511 | -0.71% | 50.1만 |
|---|
| 2025.10.24 | ₩33,983 | ₩34,693 | ₩33,769 | ₩34,693 | +2.09% | 40.3만 |
|---|
| 2025.10.23 | ₩32,495 | ₩33,487 | ₩32,120 | ₩33,112 | +1.90% | 42.9만 |
|---|
| 2025.10.22 | ₩33,058 | ₩33,232 | ₩31,369 | ₩31,611 | -4.38% | 68.6만 |
|---|
| 2025.10.21 | ₩34,184 | ₩34,747 | ₩33,501 | ₩33,956 | -0.67% | 59.8만 |
|---|
| 2025.10.20 | ₩33,916 | ₩34,908 | ₩33,916 | ₩34,439 | +1.54% | 52.3만 |
|---|
| 2025.10.17 | ₩32,683 | ₩33,125 | ₩32,361 | ₩33,098 | +1.27% | 40.9만 |
|---|
| 2025.10.16 | ₩35,243 | ₩35,310 | ₩33,541 | ₩33,822 | -4.03% | 68.9만 |
|---|
| 2025.10.15 | ₩35,578 | ₩35,725 | ₩34,519 | ₩35,202 | -1.05% | 36.9만 |
|---|
| 2025.10.14 | ₩34,305 | ₩35,780 | ₩33,644 | ₩35,135 | +2.42% | 36만 |
|---|
| 2025.10.13 | ₩35,001 | ₩35,658 | ₩34,640 | ₩35,658 | +1.88% | 47.5만 |
|---|
| 2025.10.10 | ₩36,891 | ₩37,521 | ₩34,305 | ₩34,707 | -5.92% | 64.7만 |
|---|