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 | ₩17,347 | ₩17,387 | ₩17,078 | ₩17,105 | -1.39% | 65.8만 |
| 2026.10.08 | ₩17,709 | ₩17,722 | ₩16,925 | ₩17,293 | -2.35% | 86만 |
| 2026.10.07 | ₩18,152 | ₩18,165 | ₩17,709 | ₩17,776 | -2.07% | 46.5만 |
| 2026.10.06 | ₩18,796 | ₩18,916 | ₩18,447 | ₩18,447 | -1.86% | 30.8만 |
| 2026.10.05 | ₩18,621 | ₩18,715 | ₩18,353 | ₩18,621 | 0.00% | 29.8만 |
| 2026.10.02 | ₩18,782 | ₩19,104 | ₩18,179 | ₩18,326 | -2.43% | 27.4만 |
| 2026.10.01 | ₩18,205 | ₩18,581 | ₩18,111 | ₩18,514 | +1.69% | 35.1만 |
| 2026.09.30 | ₩18,836 | ₩19,104 | ₩18,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,205 |
| -3.35% |
| 32.1만 |
| 2026.09.29 | ₩18,782 | ₩18,916 | ₩18,460 | ₩18,635 | -0.79% | 38.2만 |
|---|
| 2026.09.28 | ₩18,823 | ₩19,051 | ₩18,514 | ₩18,514 | -1.64% | 55.3만 |
|---|
| 2026.09.25 | ₩19,507 | ₩19,507 | ₩18,876 | ₩19,091 | -2.13% | 19.7만 |
|---|
| 2026.09.24 | ₩19,453 | ₩19,802 | ₩19,265 | ₩19,574 | +0.62% | 22.3만 |
|---|
| 2026.09.23 | ₩20,084 | ₩20,165 | ₩19,614 | ₩19,681 | -2.00% | 30.2만 |
|---|
| 2026.09.22 | ₩19,882 | ₩20,364 | ₩19,842 | ₩20,352 | +2.36% | 36.5만 |
|---|
| 2026.09.21 | ₩19,856 | ₩20,178 | ₩19,735 | ₩19,882 | +0.14% | 43.3만 |
|---|
| 2026.09.18 | ₩18,474 | ₩19,386 | ₩18,474 | ₩19,319 | +4.58% | 34.8만 |
|---|
| 2026.09.17 | ₩18,326 | ₩18,521 | ₩18,004 | ₩18,286 | -0.22% | 16.5만 |
|---|
| 2026.09.16 | ₩17,843 | ₩18,232 | ₩17,575 | ₩17,776 | -0.38% | 27.3만 |
|---|
| 2026.09.15 | ₩18,272 | ₩18,272 | ₩17,441 | ₩17,709 | -3.08% | 51.4만 |
|---|
| 2026.09.14 | ₩18,286 | ₩18,635 | ₩18,179 | ₩18,541 | +1.39% | 36.4만 |
|---|
| 2026.09.11 | ₩18,447 | ₩19,212 | ₩18,427 | ₩18,782 | +1.82% | 22.5만 |
|---|
| 2026.09.10 | ₩18,514 | ₩18,809 | ₩18,380 | ₩18,527 | +0.07% | 37.5만 |
|---|
| 2026.09.09 | ₩19,560 | ₩19,689 | ₩18,963 | ₩19,104 | -2.33% | 24.5만 |
|---|
| 2026.09.08 | ₩19,091 | ₩19,688 | ₩19,064 | ₩19,359 | +1.41% | 35.3만 |
|---|
| 2026.09.04 | ₩18,715 | ₩19,185 | ₩18,662 | ₩19,185 | +2.51% | 20.9만 |
|---|
| 2026.09.03 | ₩18,111 | ₩19,171 | ₩17,924 | ₩19,118 | +5.56% | 49.9만 |
|---|
| 2026.09.02 | ₩17,454 | ₩17,843 | ₩17,293 | ₩17,843 | +2.23% | 18.5만 |
|---|
| 2026.09.01 | ₩17,816 | ₩17,849 | ₩17,414 | ₩17,535 | -1.58% | 24.9만 |
|---|
| 2026.08.31 | ₩17,722 | ₩18,111 | ₩17,628 | ₩18,111 | +2.20% | 30.8만 |
|---|
| 2026.08.28 | ₩18,930 | ₩18,930 | ₩17,696 | ₩17,776 | -6.09% | 36만 |
|---|
| 2026.08.27 | ₩18,916 | ₩19,417 | ₩18,836 | ₩19,198 | +1.49% | 25.4만 |
|---|
| 2026.08.26 | ₩18,809 | ₩18,896 | ₩18,433 | ₩18,662 | -0.78% | 22만 |
|---|
| 2026.08.25 | ₩18,259 | ₩18,943 | ₩18,205 | ₩18,863 | +3.31% | 41.8만 |
|---|
| 2026.08.24 | ₩18,272 | ₩18,568 | ₩18,031 | ₩18,138 | -0.73% | 59.5만 |
|---|
| 2026.08.21 | ₩19,037 | ₩19,305 | ₩18,185 | ₩18,313 | -3.81% | 35.7만 |
|---|
| 2026.08.20 | ₩18,111 | ₩18,366 | ₩17,789 | ₩18,366 | +1.41% | 48.1만 |
|---|
| 2026.08.19 | ₩16,971 | ₩17,763 | ₩16,582 | ₩17,374 | +2.37% | 41.4만 |
|---|
| 2026.08.18 | ₩17,468 | ₩17,573 | ₩16,850 | ₩16,985 | -2.76% | 55.8만 |
|---|
| 2026.08.17 | ₩17,575 | ₩17,937 | ₩17,494 | ₩17,816 | +1.37% | 33.4만 |
|---|
| 2026.08.14 | ₩17,374 | ₩17,655 | ₩17,132 | ₩17,441 | +0.39% | 30.7만 |
|---|
| 2026.08.13 | ₩17,910 | ₩18,179 | ₩17,454 | ₩17,588 | -1.80% | 24.7만 |
|---|
| 2026.08.12 | ₩18,071 | ₩18,272 | ₩17,575 | ₩17,803 | -1.48% | 48.4만 |
|---|
| 2026.08.11 | ₩17,575 | ₩17,843 | ₩17,226 | ₩17,280 | -1.68% | 21.9만 |
|---|
| 2026.08.10 | ₩17,454 | ₩17,548 | ₩17,052 | ₩17,105 | -2.00% | 42.4만 |
|---|
| 2026.08.07 | ₩17,977 | ₩17,977 | ₩17,186 | ₩17,508 | -2.61% | 46.5만 |
|---|
| 2026.08.06 | ₩17,468 | ₩18,179 | ₩17,347 | ₩17,749 | +1.61% | 30.5만 |
|---|
| 2026.08.05 | ₩18,232 | ₩18,629 | ₩17,910 | ₩17,910 | -1.77% | 20.4만 |
|---|
| 2026.08.04 | ₩18,313 | ₩18,648 | ₩18,199 | ₩18,353 | +0.22% | 25.7만 |
|---|
| 2026.08.03 | ₩17,789 | ₩18,715 | ₩17,454 | ₩18,594 | +4.52% | 34.4만 |
|---|
| 2026.07.31 | ₩18,648 | ₩18,648 | ₩17,675 | ₩17,937 | -3.81% | 33.9만 |
|---|
| 2026.07.30 | ₩17,092 | ₩18,541 | ₩17,092 | ₩18,514 | +8.32% | 44.7만 |
|---|
| 2026.07.29 | ₩17,628 | ₩17,843 | ₩16,582 | ₩16,609 | -5.78% | 60.5만 |
|---|
| 2026.07.28 | ₩17,964 | ₩17,977 | ₩17,266 | ₩17,924 | -0.22% | 43.8만 |
|---|
| 2026.07.27 | ₩19,024 | ₩19,051 | ₩18,004 | ₩18,286 | -3.88% | 36.8만 |
|---|
| 2026.07.24 | ₩19,466 | ₩19,466 | ₩18,514 | ₩18,702 | -3.93% | 26.5만 |
|---|
| 2026.07.23 | ₩19,520 | ₩20,178 | ₩19,453 | ₩19,601 | +0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩19,158 | ₩19,856 | ₩19,158 | ₩19,668 | +2.66% | 13만 |
|---|
| 2026.07.21 | ₩19,064 | ₩19,735 | ₩18,937 | ₩19,534 | +2.46% | 33.1만 |
|---|
| 2026.07.20 | ₩18,018 | ₩18,662 | ₩18,004 | ₩18,366 | +1.94% | 34.3만 |
|---|
| 2026.07.17 | ₩17,172 | ₩17,870 | ₩16,864 | ₩17,400 | +1.33% | 55.4만 |
|---|
| 2026.07.16 | ₩18,782 | ₩18,782 | ₩17,924 | ₩17,991 | -4.21% | 58.2만 |
|---|
| 2026.07.15 | ₩18,997 | ₩19,386 | ₩18,581 | ₩19,252 | +1.34% | 35.3만 |
|---|
| 2026.07.14 | ₩19,373 | ₩19,386 | ₩18,675 | ₩19,024 | -1.80% | 24.4만 |
|---|
| 2026.07.13 | ₩19,144 | ₩19,560 | ₩18,568 | ₩18,849 | -1.54% | 40만 |
|---|
| 2026.07.10 | ₩19,949 | ₩20,110 | ₩19,344 | ₩19,547 | -2.02% | 16.9만 |
|---|
| 2026.07.09 | ₩20,124 | ₩20,258 | ₩19,788 | ₩19,990 | -0.67% | 21.4만 |
|---|
| 2026.07.08 | ₩18,809 | ₩19,668 | ₩18,809 | ₩19,654 | +4.49% | 25.1만 |
|---|
| 2026.07.07 | ₩19,815 | ₩19,856 | ₩18,782 | ₩19,238 | -2.91% | 48.9만 |
|---|
| 2026.07.06 | ₩19,681 | ₩20,632 | ₩19,413 | ₩20,043 | +1.84% | 33만 |
|---|
| 2026.07.02 | ₩20,164 | ₩20,660 | ₩19,051 | ₩19,319 | -4.19% | 82.4만 |
|---|
| 2026.07.01 | ₩20,714 | ₩20,714 | ₩19,748 | ₩20,191 | -2.53% | 65.4만 |
|---|
| 2026.06.30 | ₩21,130 | ₩21,130 | ₩20,660 | ₩20,875 | -1.21% | 44.8만 |
|---|
| 2026.06.29 | ₩21,787 | ₩21,828 | ₩20,365 | ₩21,318 | -2.16% | 43.3만 |
|---|
| 2026.06.26 | ₩20,593 | ₩21,452 | ₩20,298 | ₩21,452 | +4.17% | 33.2만 |
|---|
| 2026.06.25 | ₩22,123 | ₩22,217 | ₩20,660 | ₩21,157 | -4.37% | 39.1만 |
|---|
| 2026.06.24 | ₩22,566 | ₩22,566 | ₩21,063 | ₩21,600 | -4.28% | 61.4만 |
|---|
| 2026.06.23 | ₩22,056 | ₩23,075 | ₩21,868 | ₩22,525 | +2.13% | 52.4만 |
|---|
| 2026.06.22 | ₩23,599 | ₩24,149 | ₩23,008 | ₩23,022 | -2.44% | 26.3만 |
|---|
| 2026.06.18 | ₩23,303 | ₩23,599 | ₩22,834 | ₩23,370 | +0.29% | 26.2만 |
|---|
| 2026.06.17 | ₩22,901 | ₩23,546 | ₩22,646 | ₩22,753 | -0.64% | 24.9만 |
|---|
| 2026.06.16 | ₩22,807 | ₩23,357 | ₩22,753 | ₩22,861 | +0.24% | 24.1만 |
|---|
| 2026.06.15 | ₩23,344 | ₩23,411 | ₩22,941 | ₩22,995 | -1.49% | 44.6만 |
|---|
| 2026.06.12 | ₩21,935 | ₩22,740 | ₩21,868 | ₩22,257 | +1.47% | 20.7만 |
|---|
| 2026.06.11 | ₩20,674 | ₩21,963 | ₩20,674 | ₩21,881 | +5.84% | 27.6만 |
|---|
| 2026.06.10 | ₩21,653 | ₩22,056 | ₩20,634 | ₩20,687 | -4.46% | 37.7만 |
|---|
| 2026.06.09 | ₩22,727 | ₩22,820 | ₩20,741 | ₩21,734 | -4.37% | 37.7만 |
|---|
| 2026.06.08 | ₩21,761 | ₩22,312 | ₩21,412 | ₩22,136 | +1.73% | 72.9만 |
|---|
| 2026.06.05 | ₩22,633 | ₩22,713 | ₩20,391 | ₩20,996 | -7.23% | 110만 |
|---|
| 2026.06.04 | ₩22,955 | ₩23,572 | ₩22,566 | ₩23,290 | +1.46% | 50만 |
|---|
| 2026.06.03 | ₩24,082 | ₩24,377 | ₩23,384 | ₩23,478 | -2.51% | 36.2만 |
|---|
| 2026.06.02 | ₩24,028 | ₩24,685 | ₩23,746 | ₩24,095 | +0.28% | 54.8만 |
|---|
| 2026.06.01 | ₩23,585 | ₩24,417 | ₩22,941 | ₩24,310 | +3.07% | 50.3만 |
|---|
| 2026.05.29 | ₩23,880 | ₩23,880 | ₩23,223 | ₩23,813 | -0.28% | 23.3만 |
|---|
| 2026.05.28 | ₩23,625 | ₩24,082 | ₩23,337 | ₩23,974 | +1.48% | 38.7만 |
|---|
| 2026.05.27 | ₩23,424 | ₩23,867 | ₩22,914 | ₩23,813 | +1.66% | 36.2만 |
|---|
| 2026.05.26 | ₩22,753 | ₩23,585 | ₩22,753 | ₩23,210 | +2.00% | 51.7만 |
|---|
| 2026.05.22 | ₩22,713 | ₩23,002 | ₩22,293 | ₩22,740 | +0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩22,203 | ₩23,075 | ₩21,990 | ₩23,075 | +3.93% | 28.5만 |
|---|
| 2026.05.20 | ₩21,962 | ₩22,324 | ₩21,734 | ₩22,217 | +1.16% | 17만 |
|---|
| 2026.05.19 | ₩21,680 | ₩21,812 | ₩20,929 | ₩21,465 | -0.99% | 27.4만 |
|---|
| 2026.05.18 | ₩22,606 | ₩22,606 | ₩21,211 | ₩21,707 | -3.98% | 66.9만 |
|---|
| 2026.05.15 | ₩23,344 | ₩23,599 | ₩22,539 | ₩22,606 | -3.16% | 44.8만 |
|---|
| 2026.05.14 | ₩23,746 | ₩24,416 | ₩23,219 | ₩24,189 | +1.86% | 31.5만 |
|---|
| 2026.05.13 | ₩23,478 | ₩23,840 | ₩23,015 | ₩23,786 | +1.31% | 24.5만 |
|---|
| 2026.05.12 | ₩23,612 | ₩23,692 | ₩22,673 | ₩23,692 | +0.34% | 30.4만 |
|---|
| 2026.05.11 | ₩23,142 | ₩24,243 | ₩22,846 | ₩23,947 | +3.48% | 51.8만 |
|---|
| 2026.05.08 | ₩23,961 | ₩24,028 | ₩22,995 | ₩23,370 | -2.46% | 24.2만 |
|---|
| 2026.05.07 | ₩24,189 | ₩24,243 | ₩23,008 | ₩23,545 | -2.66% | 35.1만 |
|---|
| 2026.05.06 | ₩23,344 | ₩24,222 | ₩23,179 | ₩24,135 | +3.39% | 40.4만 |
|---|
| 2026.05.05 | ₩22,337 | ₩22,767 | ₩22,163 | ₩22,606 | +1.20% | 34.4만 |
|---|
| 2026.05.04 | ₩21,398 | ₩22,002 | ₩21,398 | ₩21,801 | +1.88% | 40.2만 |
|---|
| 2026.05.01 | ₩21,023 | ₩21,680 | ₩21,023 | ₩21,291 | +1.28% | 24.4만 |
|---|
| 2026.04.30 | ₩20,647 | ₩21,063 | ₩20,459 | ₩20,862 | +1.04% | 22.5만 |
|---|
| 2026.04.29 | ₩20,996 | ₩20,996 | ₩20,043 | ₩20,379 | -2.94% | 26.1만 |
|---|
| 2026.04.28 | ₩20,808 | ₩21,117 | ₩20,486 | ₩20,956 | +0.71% | 31.8만 |
|---|
| 2026.04.27 | ₩21,626 | ₩21,789 | ₩21,103 | ₩21,533 | -0.43% | 33.6만 |
|---|
| 2026.04.24 | ₩21,801 | ₩22,029 | ₩21,546 | ₩21,586 | -0.98% | 25만 |
|---|
| 2026.04.23 | ₩21,855 | ₩22,311 | ₩21,318 | ₩21,868 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩21,707 | ₩22,136 | ₩21,694 | ₩22,029 | +1.48% | 33만 |
|---|
| 2026.04.21 | ₩21,600 | ₩21,747 | ₩20,768 | ₩21,023 | -2.67% | 31.7만 |
|---|
| 2026.04.20 | ₩20,982 | ₩21,734 | ₩20,982 | ₩21,734 | +3.58% | 26.6만 |
|---|
| 2026.04.17 | ₩21,264 | ₩21,801 | ₩21,063 | ₩21,600 | +1.58% | 23.2만 |
|---|
| 2026.04.16 | ₩21,184 | ₩21,197 | ₩20,325 | ₩21,197 | +0.06% | 33.7만 |
|---|
| 2026.04.15 | ₩20,929 | ₩21,076 | ₩20,339 | ₩21,076 | +0.71% | 28.3만 |
|---|
| 2026.04.14 | ₩20,795 | ₩21,331 | ₩20,674 | ₩20,835 | +0.19% | 40.3만 |
|---|
| 2026.04.13 | ₩19,010 | ₩20,151 | ₩18,916 | ₩20,043 | +5.43% | 23.8만 |
|---|
| 2026.04.10 | ₩19,413 | ₩19,721 | ₩19,319 | ₩19,493 | +0.41% | 33.5만 |
|---|
| 2026.04.09 | ₩18,903 | ₩19,560 | ₩18,742 | ₩19,305 | +2.13% | 17.1만 |
|---|
| 2026.04.08 | ₩19,118 | ₩19,305 | ₩18,510 | ₩18,983 | -0.70% | 25.1만 |
|---|
| 2026.04.07 | ₩17,400 | ₩17,977 | ₩17,186 | ₩17,977 | +3.32% | 18.8만 |
|---|
| 2026.04.06 | ₩17,199 | ₩17,889 | ₩17,199 | ₩17,843 | +3.74% | 19.4만 |
|---|
| 2026.04.02 | ₩16,810 | ₩17,454 | ₩16,448 | ₩17,199 | +2.31% | 26.3만 |
|---|
| 2026.04.01 | ₩17,709 | ₩17,803 | ₩17,293 | ₩17,454 | -1.44% | 27.1만 |
|---|
| 2026.03.31 | ₩16,797 | ₩17,374 | ₩16,475 | ₩17,374 | +3.43% | 52.1만 |
|---|
| 2026.03.30 | ₩17,307 | ₩17,508 | ₩16,005 | ₩16,381 | -5.35% | 41.6만 |
|---|
| 2026.03.27 | ₩17,575 | ₩17,641 | ₩16,864 | ₩16,917 | -3.74% | 39만 |
|---|
| 2026.03.26 | ₩19,051 | ₩19,131 | ₩18,125 | ₩18,340 | -3.73% | 42.5만 |
|---|
| 2026.03.25 | ₩19,560 | ₩19,856 | ₩19,305 | ₩19,453 | -0.55% | 16.3만 |
|---|
| 2026.03.24 | ₩19,198 | ₩19,516 | ₩18,675 | ₩19,024 | -0.91% | 20.1만 |
|---|
| 2026.03.23 | ₩18,997 | ₩19,788 | ₩18,997 | ₩19,265 | +1.41% | 30.8만 |
|---|
| 2026.03.20 | ₩19,480 | ₩19,547 | ₩18,433 | ₩18,983 | -2.55% | 31만 |
|---|
| 2026.03.19 | ₩19,091 | ₩19,735 | ₩18,782 | ₩19,614 | +2.74% | 26.4만 |
|---|
| 2026.03.18 | ₩20,097 | ₩20,312 | ₩19,695 | ₩19,748 | -1.74% | 29.5만 |
|---|
| 2026.03.17 | ₩20,379 | ₩20,795 | ₩20,258 | ₩20,526 | +0.72% | 20.1만 |
|---|
| 2026.03.16 | ₩20,352 | ₩20,596 | ₩20,124 | ₩20,459 | +0.53% | 34.3만 |
|---|
| 2026.03.13 | ₩19,990 | ₩20,325 | ₩19,225 | ₩19,480 | -2.55% | 18.1만 |
|---|
| 2026.03.12 | ₩19,614 | ₩19,614 | ₩18,863 | ₩19,413 | -1.03% | 23.4만 |
|---|
| 2026.03.11 | ₩19,534 | ₩20,097 | ₩19,440 | ₩20,003 | +2.40% | 11.9만 |
|---|
| 2026.03.10 | ₩19,654 | ₩19,882 | ₩19,289 | ₩19,534 | -0.61% | 19.9만 |
|---|
| 2026.03.09 | ₩18,769 | ₩19,440 | ₩18,454 | ₩19,252 | +2.57% | 30.4만 |
|---|
| 2026.03.06 | ₩19,534 | ₩19,534 | ₩18,581 | ₩18,796 | -3.78% | 51.6만 |
|---|
| 2026.03.05 | ₩20,902 | ₩21,090 | ₩19,788 | ₩20,379 | -2.50% | 27.6만 |
|---|
| 2026.03.04 | ₩20,151 | ₩21,372 | ₩20,151 | ₩21,264 | +5.53% | 30.6만 |
|---|
| 2026.03.03 | ₩19,654 | ₩19,856 | ₩19,051 | ₩19,346 | -1.57% | 26.7만 |
|---|
| 2026.03.02 | ₩19,453 | ₩20,669 | ₩19,346 | ₩20,432 | +5.03% | 39.7만 |
|---|
| 2026.02.27 | ₩20,312 | ₩20,365 | ₩19,587 | ₩20,017 | -1.45% | 30.2만 |
|---|
| 2026.02.26 | ₩21,143 | ₩21,349 | ₩20,553 | ₩21,036 | -0.51% | 15.8만 |
|---|
| 2026.02.25 | ₩21,143 | ₩21,612 | ₩21,035 | ₩21,291 | +0.70% | 30.4만 |
|---|
| 2026.02.24 | ₩19,654 | ₩20,772 | ₩19,587 | ₩20,593 | +4.78% | 27.2만 |
|---|
| 2026.02.23 | ₩19,721 | ₩20,097 | ₩19,507 | ₩19,842 | +0.61% | 32.8만 |
|---|
| 2026.02.20 | ₩20,258 | ₩20,889 | ₩20,003 | ₩20,312 | +0.26% | 22만 |
|---|
| 2026.02.19 | ₩19,963 | ₩20,567 | ₩19,654 | ₩20,540 | +2.89% | 14.9만 |
|---|
| 2026.02.18 | ₩20,312 | ₩20,929 | ₩20,021 | ₩20,258 | -0.26% | 17.7만 |
|---|
| 2026.02.17 | ₩20,124 | ₩20,513 | ₩19,708 | ₩20,151 | +0.13% | 28.5만 |
|---|
| 2026.02.13 | ₩20,312 | ₩21,003 | ₩19,767 | ₩20,526 | +1.06% | 15.7만 |
|---|
| 2026.02.12 | ₩20,741 | ₩20,765 | ₩19,721 | ₩20,070 | -3.23% | 23.6만 |
|---|
| 2026.02.11 | ₩21,036 | ₩21,036 | ₩20,097 | ₩20,459 | -2.74% | 26.4만 |
|---|
| 2026.02.10 | ₩21,251 | ₩21,452 | ₩20,838 | ₩21,036 | -1.01% | 51.7만 |
|---|
| 2026.02.09 | ₩18,916 | ₩21,707 | ₩18,916 | ₩21,264 | +12.41% | 74.2만 |
|---|
| 2026.02.06 | ₩19,413 | ₩20,714 | ₩19,386 | ₩20,714 | +6.70% | 65만 |
|---|
| 2026.02.05 | ₩19,949 | ₩20,365 | ₩18,447 | ₩18,527 | -7.13% | 138.7만 |
|---|
| 2026.02.04 | ₩21,855 | ₩21,855 | ₩20,178 | ₩20,593 | -5.77% | 76.1만 |
|---|
| 2026.02.03 | ₩22,807 | ₩22,941 | ₩21,143 | ₩22,364 | -1.94% | 98.9만 |
|---|
| 2026.02.02 | ₩23,075 | ₩23,318 | ₩22,270 | ₩22,566 | -2.21% | 110.5만 |
|---|
| 2026.01.30 | ₩24,484 | ₩24,681 | ₩23,545 | ₩24,055 | -1.75% | 57.2만 |
|---|
| 2026.01.29 | ₩25,691 | ₩25,759 | ₩24,632 | ₩25,088 | -2.35% | 84.7만 |
|---|
| 2026.01.28 | ₩26,027 | ₩26,134 | ₩25,705 | ₩26,040 | +0.05% | 29.9만 |
|---|
| 2026.01.27 | ₩25,302 | ₩25,852 | ₩25,088 | ₩25,691 | +1.54% | 29.9만 |
|---|
| 2026.01.26 | ₩25,168 | ₩25,463 | ₩25,021 | ₩25,088 | -0.32% | 57만 |
|---|
| 2026.01.23 | ₩25,222 | ₩25,988 | ₩24,903 | ₩25,638 | +1.65% | 40.1만 |
|---|
| 2026.01.22 | ₩26,228 | ₩26,228 | ₩25,477 | ₩25,477 | -2.86% | 37.5만 |
|---|
| 2026.01.21 | ₩25,906 | ₩26,510 | ₩24,645 | ₩25,799 | -0.41% | 59.2만 |
|---|
| 2026.01.20 | ₩25,893 | ₩26,361 | ₩25,450 | ₩25,584 | -1.19% | 68.9만 |
|---|
| 2026.01.16 | ₩26,577 | ₩27,476 | ₩26,298 | ₩27,436 | +3.23% | 33.1만 |
|---|
| 2026.01.15 | ₩27,261 | ₩27,288 | ₩26,429 | ₩26,429 | -3.05% | 31.8만 |
|---|
| 2026.01.14 | ₩27,033 | ₩27,328 | ₩26,698 | ₩26,859 | -0.65% | 36만 |
|---|
| 2026.01.13 | ₩26,335 | ₩26,885 | ₩26,228 | ₩26,885 | +2.09% | 34.1만 |
|---|
| 2026.01.12 | ₩25,343 | ₩26,389 | ₩25,207 | ₩26,268 | +3.65% | 28.4만 |
|---|
| 2026.01.09 | ₩25,651 | ₩26,094 | ₩25,282 | ₩25,450 | -0.78% | 24.7만 |
|---|
| 2026.01.08 | ₩25,222 | ₩25,855 | ₩25,088 | ₩25,665 | +1.76% | 24.6만 |
|---|
| 2026.01.07 | ₩25,826 | ₩25,976 | ₩25,423 | ₩25,423 | -1.56% | 25.9만 |
|---|
| 2026.01.06 | ₩26,228 | ₩26,496 | ₩25,369 | ₩26,188 | -0.15% | 38.5만 |
|---|
| 2026.01.05 | ₩25,356 | ₩26,429 | ₩25,356 | ₩26,309 | +3.76% | 41.1만 |
|---|
| 2026.01.02 | ₩23,880 | ₩24,900 | ₩23,599 | ₩24,886 | +4.21% | 31.6만 |
|---|
| 2025.12.31 | ₩23,813 | ₩24,035 | ₩23,411 | ₩23,478 | -1.41% | 29.9만 |
|---|
| 2025.12.30 | ₩24,149 | ₩24,350 | ₩23,776 | ₩23,853 | -1.22% | 31.5만 |
|---|
| 2025.12.29 | ₩24,014 | ₩24,819 | ₩23,974 | ₩24,256 | +1.01% | 31.9만 |
|---|
| 2025.12.26 | ₩25,021 | ₩25,182 | ₩24,084 | ₩24,296 | -2.90% | 29.1만 |
|---|
| 2025.12.24 | ₩24,712 | ₩25,088 | ₩24,632 | ₩24,954 | +0.98% | 19.6만 |
|---|
| 2025.12.23 | ₩24,417 | ₩25,034 | ₩24,417 | ₩24,766 | +1.43% | 26.5만 |
|---|
| 2025.12.22 | ₩24,994 | ₩25,544 | ₩24,846 | ₩25,074 | +0.32% | 28.6만 |
|---|
| 2025.12.19 | ₩23,625 | ₩24,618 | ₩23,625 | ₩24,618 | +4.20% | 35.4만 |
|---|
| 2025.12.18 | ₩23,880 | ₩24,438 | ₩23,129 | ₩23,129 | -3.15% | 25.6만 |
|---|
| 2025.12.17 | ₩24,149 | ₩24,779 | ₩23,089 | ₩23,277 | -3.61% | 38만 |
|---|
| 2025.12.16 | ₩23,438 | ₩23,988 | ₩23,370 | ₩23,988 | +2.35% | 25.3만 |
|---|
| 2025.12.15 | ₩25,490 | ₩25,504 | ₩23,438 | ₩23,639 | -7.26% | 63.2만 |
|---|
| 2025.12.12 | ₩26,617 | ₩27,073 | ₩25,289 | ₩25,423 | -4.49% | 41.5만 |
|---|
| 2025.12.11 | ₩26,631 | ₩27,100 | ₩25,933 | ₩27,100 | +1.76% | 43만 |
|---|
| 2025.12.10 | ₩27,114 | ₩27,838 | ₩26,966 | ₩27,436 | +1.19% | 20.6만 |
|---|
| 2025.12.09 | ₩26,429 | ₩27,951 | ₩26,389 | ₩27,637 | +4.57% | 28.6만 |
|---|
| 2025.12.08 | ₩26,832 | ₩26,832 | ₩26,130 | ₩26,805 | -0.10% | 36.8만 |
|---|
| 2025.12.05 | ₩26,604 | ₩26,761 | ₩25,826 | ₩26,322 | -1.06% | 62.8만 |
|---|
| 2025.12.04 | ₩26,470 | ₩27,261 | ₩26,295 | ₩27,234 | +2.89% | 38.7만 |
|---|
| 2025.12.03 | ₩25,718 | ₩26,644 | ₩25,423 | ₩26,644 | +3.60% | 48.4만 |
|---|
| 2025.12.02 | ₩26,228 | ₩26,496 | ₩25,490 | ₩25,665 | -2.15% | 107.7만 |
|---|
| 2025.12.01 | ₩25,490 | ₩25,906 | ₩24,886 | ₩25,772 | +1.11% | 43.7만 |
|---|
| 2025.11.28 | ₩26,778 | ₩27,100 | ₩26,582 | ₩26,698 | -0.30% | 27.7만 |
|---|
| 2025.11.26 | ₩25,410 | ₩26,416 | ₩25,286 | ₩26,309 | +3.54% | 26.4만 |
|---|
| 2025.11.25 | ₩24,444 | ₩25,155 | ₩23,747 | ₩25,155 | +2.91% | 27.9만 |
|---|
| 2025.11.24 | ₩23,464 | ₩25,222 | ₩23,464 | ₩25,222 | +7.49% | 37.9만 |
|---|
| 2025.11.21 | ₩22,874 | ₩23,438 | ₩21,948 | ₩22,861 | -0.06% | 66.8만 |
|---|
| 2025.11.20 | ₩25,759 | ₩26,161 | ₩23,478 | ₩23,666 | -8.13% | 53.3만 |
|---|
| 2025.11.19 | ₩25,490 | ₩25,973 | ₩24,277 | ₩24,819 | -2.63% | 58.6만 |
|---|
| 2025.11.18 | ₩24,766 | ₩26,000 | ₩24,685 | ₩25,490 | +2.93% | 34.2만 |
|---|
| 2025.11.17 | ₩25,665 | ₩26,268 | ₩24,685 | ₩24,940 | -2.82% | 63.1만 |
|---|
| 2025.11.14 | ₩25,155 | ₩26,939 | ₩24,819 | ₩25,839 | +2.72% | 58.1만 |
|---|
| 2025.11.13 | ₩28,636 | ₩28,764 | ₩26,389 | ₩26,456 | -7.61% | 79.5만 |
|---|
| 2025.11.12 | ₩30,307 | ₩30,307 | ₩28,697 | ₩29,045 | -4.16% | 41.6만 |
|---|
| 2025.11.11 | ₩30,508 | ₩30,508 | ₩29,515 | ₩29,810 | -2.29% | 46.1만 |
|---|
| 2025.11.10 | ₩31,755 | ₩31,916 | ₩30,602 | ₩31,232 | -1.65% | 54.5만 |
|---|
| 2025.11.07 | ₩29,381 | ₩30,682 | ₩28,616 | ₩30,333 | +3.24% | 66.4만 |
|---|
| 2025.11.06 | ₩32,668 | ₩32,668 | ₩30,400 | ₩30,789 | -5.75% | 71.6만 |
|---|
| 2025.11.05 | ₩32,332 | ₩33,030 | ₩32,091 | ₩32,936 | +1.87% | 33.5만 |
|---|
| 2025.11.04 | ₩32,614 | ₩33,889 | ₩31,541 | ₩31,742 | -2.67% | 78.9만 |
|---|
| 2025.11.03 | ₩34,828 | ₩35,109 | ₩33,325 | ₩34,090 | -2.12% | 58.3만 |
|---|
| 2025.10.31 | ₩33,942 | ₩34,412 | ₩33,178 | ₩33,848 | -0.28% | 35.1만 |
|---|
| 2025.10.30 | ₩33,862 | ₩34,201 | ₩33,003 | ₩33,003 | -2.54% | 51.8만 |
|---|
| 2025.10.29 | ₩35,284 | ₩35,350 | ₩34,023 | ₩34,895 | -1.10% | 53.9만 |
|---|
| 2025.10.28 | ₩35,619 | ₩36,089 | ₩35,029 | ₩35,203 | -1.17% | 44.2만 |
|---|
| 2025.10.27 | ₩35,807 | ₩36,061 | ₩35,405 | ₩35,552 | -0.71% | 50.1만 |
|---|
| 2025.10.24 | ₩34,023 | ₩34,734 | ₩33,808 | ₩34,734 | +2.09% | 40.3만 |
|---|
| 2025.10.23 | ₩32,534 | ₩33,526 | ₩32,158 | ₩33,151 | +1.90% | 42.9만 |
|---|
| 2025.10.22 | ₩33,097 | ₩33,271 | ₩31,405 | ₩31,648 | -4.38% | 68.6만 |
|---|
| 2025.10.21 | ₩34,224 | ₩34,787 | ₩33,540 | ₩33,996 | -0.67% | 59.8만 |
|---|
| 2025.10.20 | ₩33,956 | ₩34,948 | ₩33,956 | ₩34,479 | +1.54% | 52.3만 |
|---|
| 2025.10.17 | ₩32,721 | ₩33,164 | ₩32,399 | ₩33,137 | +1.27% | 40.9만 |
|---|
| 2025.10.16 | ₩35,284 | ₩35,351 | ₩33,580 | ₩33,862 | -4.03% | 68.9만 |
|---|
| 2025.10.15 | ₩35,619 | ₩35,767 | ₩34,559 | ₩35,244 | -1.05% | 36.9만 |
|---|
| 2025.10.14 | ₩34,345 | ₩35,822 | ₩33,683 | ₩35,176 | +2.42% | 36만 |
|---|
| 2025.10.13 | ₩35,042 | ₩35,700 | ₩34,680 | ₩35,700 | +1.88% | 47.5만 |
|---|
| 2025.10.10 | ₩36,934 | ₩37,565 | ₩34,345 | ₩34,747 | -5.92% | 64.7만 |
|---|