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 | ₩17,314 | ₩17,354 | ₩17,046 | ₩17,073 | -1.39% | 65.8만 |
| 2026.10.08 | ₩17,676 | ₩17,689 | ₩16,894 | ₩17,261 | -2.35% | 86만 |
| 2026.10.07 | ₩18,118 | ₩18,131 | ₩17,676 | ₩17,743 | -2.07% | 46.5만 |
| 2026.10.06 | ₩18,761 | ₩18,881 | ₩18,412 | ₩18,412 | -1.86% | 30.8만 |
| 2026.10.05 | ₩18,586 | ₩18,680 | ₩18,319 | ₩18,586 | 0.00% | 29.8만 |
| 2026.10.02 | ₩18,747 | ₩19,068 | ₩18,145 | ₩18,292 | -2.43% | 27.4만 |
| 2026.10.01 | ₩18,171 | ₩18,546 | ₩18,078 | ₩18,479 | +1.69% | 35.1만 |
| 2026.09.30 | ₩18,801 | ₩19,068 | ₩18,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,171 |
| -3.35% |
| 32.1만 |
| 2026.09.29 | ₩18,747 | ₩18,881 | ₩18,426 | ₩18,600 | -0.79% | 38.2만 |
|---|
| 2026.09.28 | ₩18,787 | ₩19,015 | ₩18,479 | ₩18,479 | -1.64% | 55.3만 |
|---|
| 2026.09.25 | ₩19,470 | ₩19,470 | ₩18,841 | ₩19,055 | -2.13% | 19.7만 |
|---|
| 2026.09.24 | ₩19,417 | ₩19,765 | ₩19,229 | ₩19,537 | +0.62% | 22.3만 |
|---|
| 2026.09.23 | ₩20,046 | ₩20,128 | ₩19,577 | ₩19,644 | -2.00% | 30.2만 |
|---|
| 2026.09.22 | ₩19,845 | ₩20,326 | ₩19,805 | ₩20,314 | +2.36% | 36.5만 |
|---|
| 2026.09.21 | ₩19,818 | ₩20,140 | ₩19,698 | ₩19,845 | +0.14% | 43.3만 |
|---|
| 2026.09.18 | ₩18,439 | ₩19,350 | ₩18,439 | ₩19,283 | +4.58% | 34.8만 |
|---|
| 2026.09.17 | ₩18,292 | ₩18,486 | ₩17,970 | ₩18,252 | -0.22% | 16.5만 |
|---|
| 2026.09.16 | ₩17,810 | ₩18,198 | ₩17,542 | ₩17,743 | -0.38% | 27.3만 |
|---|
| 2026.09.15 | ₩18,238 | ₩18,238 | ₩17,408 | ₩17,676 | -3.08% | 51.4만 |
|---|
| 2026.09.14 | ₩18,252 | ₩18,600 | ₩18,145 | ₩18,506 | +1.39% | 36.4만 |
|---|
| 2026.09.11 | ₩18,412 | ₩19,176 | ₩18,392 | ₩18,747 | +1.82% | 22.5만 |
|---|
| 2026.09.10 | ₩18,479 | ₩18,774 | ₩18,345 | ₩18,493 | +0.07% | 37.5만 |
|---|
| 2026.09.09 | ₩19,524 | ₩19,652 | ₩18,928 | ₩19,068 | -2.33% | 24.5만 |
|---|
| 2026.09.08 | ₩19,055 | ₩19,651 | ₩19,028 | ₩19,323 | +1.41% | 35.3만 |
|---|
| 2026.09.04 | ₩18,680 | ₩19,149 | ₩18,627 | ₩19,149 | +2.51% | 20.9만 |
|---|
| 2026.09.03 | ₩18,078 | ₩19,135 | ₩17,890 | ₩19,082 | +5.56% | 49.9만 |
|---|
| 2026.09.02 | ₩17,421 | ₩17,810 | ₩17,261 | ₩17,810 | +2.23% | 18.5만 |
|---|
| 2026.09.01 | ₩17,783 | ₩17,815 | ₩17,381 | ₩17,502 | -1.58% | 24.9만 |
|---|
| 2026.08.31 | ₩17,689 | ₩18,078 | ₩17,596 | ₩18,078 | +2.20% | 30.8만 |
|---|
| 2026.08.28 | ₩18,894 | ₩18,894 | ₩17,662 | ₩17,743 | -6.09% | 36만 |
|---|
| 2026.08.27 | ₩18,881 | ₩19,381 | ₩18,801 | ₩19,162 | +1.49% | 25.4만 |
|---|
| 2026.08.26 | ₩18,774 | ₩18,861 | ₩18,399 | ₩18,627 | -0.78% | 22만 |
|---|
| 2026.08.25 | ₩18,225 | ₩18,908 | ₩18,171 | ₩18,827 | +3.31% | 41.8만 |
|---|
| 2026.08.24 | ₩18,238 | ₩18,533 | ₩17,997 | ₩18,104 | -0.73% | 59.5만 |
|---|
| 2026.08.21 | ₩19,002 | ₩19,269 | ₩18,151 | ₩18,278 | -3.81% | 35.7만 |
|---|
| 2026.08.20 | ₩18,078 | ₩18,332 | ₩17,756 | ₩18,332 | +1.41% | 48.1만 |
|---|
| 2026.08.19 | ₩16,939 | ₩17,729 | ₩16,551 | ₩17,341 | +2.37% | 41.4만 |
|---|
| 2026.08.18 | ₩17,435 | ₩17,541 | ₩16,819 | ₩16,953 | -2.76% | 55.8만 |
|---|
| 2026.08.17 | ₩17,542 | ₩17,903 | ₩17,462 | ₩17,783 | +1.37% | 33.4만 |
|---|
| 2026.08.14 | ₩17,341 | ₩17,622 | ₩17,100 | ₩17,408 | +0.39% | 30.7만 |
|---|
| 2026.08.13 | ₩17,877 | ₩18,145 | ₩17,421 | ₩17,555 | -1.80% | 24.7만 |
|---|
| 2026.08.12 | ₩18,037 | ₩18,238 | ₩17,542 | ₩17,770 | -1.48% | 48.4만 |
|---|
| 2026.08.11 | ₩17,542 | ₩17,810 | ₩17,194 | ₩17,247 | -1.68% | 21.9만 |
|---|
| 2026.08.10 | ₩17,421 | ₩17,515 | ₩17,020 | ₩17,073 | -2.00% | 42.4만 |
|---|
| 2026.08.07 | ₩17,944 | ₩17,944 | ₩17,154 | ₩17,475 | -2.61% | 46.5만 |
|---|
| 2026.08.06 | ₩17,435 | ₩18,145 | ₩17,314 | ₩17,716 | +1.61% | 30.5만 |
|---|
| 2026.08.05 | ₩18,198 | ₩18,594 | ₩17,877 | ₩17,877 | -1.77% | 20.4만 |
|---|
| 2026.08.04 | ₩18,278 | ₩18,613 | ₩18,165 | ₩18,319 | +0.22% | 25.7만 |
|---|
| 2026.08.03 | ₩17,756 | ₩18,680 | ₩17,421 | ₩18,560 | +4.52% | 34.4만 |
|---|
| 2026.07.31 | ₩18,613 | ₩18,613 | ₩17,642 | ₩17,903 | -3.81% | 33.9만 |
|---|
| 2026.07.30 | ₩17,060 | ₩18,506 | ₩17,060 | ₩18,479 | +8.32% | 44.7만 |
|---|
| 2026.07.29 | ₩17,596 | ₩17,810 | ₩16,551 | ₩16,578 | -5.78% | 60.5만 |
|---|
| 2026.07.28 | ₩17,930 | ₩17,944 | ₩17,234 | ₩17,890 | -0.22% | 43.8만 |
|---|
| 2026.07.27 | ₩18,988 | ₩19,015 | ₩17,970 | ₩18,252 | -3.88% | 36.8만 |
|---|
| 2026.07.24 | ₩19,430 | ₩19,430 | ₩18,479 | ₩18,667 | -3.93% | 26.5만 |
|---|
| 2026.07.23 | ₩19,484 | ₩20,140 | ₩19,417 | ₩19,564 | +0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩19,122 | ₩19,818 | ₩19,122 | ₩19,631 | +2.66% | 13만 |
|---|
| 2026.07.21 | ₩19,028 | ₩19,698 | ₩18,901 | ₩19,497 | +2.46% | 33.1만 |
|---|
| 2026.07.20 | ₩17,984 | ₩18,627 | ₩17,970 | ₩18,332 | +1.94% | 34.3만 |
|---|
| 2026.07.17 | ₩17,140 | ₩17,837 | ₩16,832 | ₩17,368 | +1.33% | 55.4만 |
|---|
| 2026.07.16 | ₩18,747 | ₩18,747 | ₩17,890 | ₩17,957 | -4.21% | 58.2만 |
|---|
| 2026.07.15 | ₩18,961 | ₩19,350 | ₩18,546 | ₩19,216 | +1.34% | 35.3만 |
|---|
| 2026.07.14 | ₩19,336 | ₩19,350 | ₩18,640 | ₩18,988 | -1.80% | 24.4만 |
|---|
| 2026.07.13 | ₩19,109 | ₩19,524 | ₩18,533 | ₩18,814 | -1.54% | 40만 |
|---|
| 2026.07.10 | ₩19,912 | ₩20,073 | ₩19,308 | ₩19,510 | -2.02% | 16.9만 |
|---|
| 2026.07.09 | ₩20,086 | ₩20,220 | ₩19,751 | ₩19,952 | -0.67% | 21.4만 |
|---|
| 2026.07.08 | ₩18,774 | ₩19,631 | ₩18,774 | ₩19,618 | +4.49% | 25.1만 |
|---|
| 2026.07.07 | ₩19,778 | ₩19,818 | ₩18,747 | ₩19,202 | -2.91% | 48.9만 |
|---|
| 2026.07.06 | ₩19,644 | ₩20,594 | ₩19,376 | ₩20,006 | +1.84% | 33만 |
|---|
| 2026.07.02 | ₩20,126 | ₩20,622 | ₩19,015 | ₩19,283 | -4.19% | 82.4만 |
|---|
| 2026.07.01 | ₩20,675 | ₩20,675 | ₩19,711 | ₩20,153 | -2.53% | 65.4만 |
|---|
| 2026.06.30 | ₩21,091 | ₩21,091 | ₩20,622 | ₩20,836 | -1.21% | 44.8만 |
|---|
| 2026.06.29 | ₩21,747 | ₩21,787 | ₩20,327 | ₩21,278 | -2.16% | 43.3만 |
|---|
| 2026.06.26 | ₩20,555 | ₩21,412 | ₩20,260 | ₩21,412 | +4.17% | 33.2만 |
|---|
| 2026.06.25 | ₩22,081 | ₩22,175 | ₩20,622 | ₩21,117 | -4.37% | 39.1만 |
|---|
| 2026.06.24 | ₩22,523 | ₩22,523 | ₩21,024 | ₩21,559 | -4.28% | 61.4만 |
|---|
| 2026.06.23 | ₩22,014 | ₩23,032 | ₩21,827 | ₩22,483 | +2.13% | 52.4만 |
|---|
| 2026.06.22 | ₩23,554 | ₩24,103 | ₩22,965 | ₩22,979 | -2.44% | 26.3만 |
|---|
| 2026.06.18 | ₩23,260 | ₩23,554 | ₩22,791 | ₩23,327 | +0.29% | 26.2만 |
|---|
| 2026.06.17 | ₩22,858 | ₩23,502 | ₩22,604 | ₩22,711 | -0.64% | 24.9만 |
|---|
| 2026.06.16 | ₩22,764 | ₩23,313 | ₩22,711 | ₩22,818 | +0.24% | 24.1만 |
|---|
| 2026.06.15 | ₩23,300 | ₩23,367 | ₩22,898 | ₩22,952 | -1.49% | 44.6만 |
|---|
| 2026.06.12 | ₩21,894 | ₩22,697 | ₩21,827 | ₩22,215 | +1.47% | 20.7만 |
|---|
| 2026.06.11 | ₩20,635 | ₩21,922 | ₩20,635 | ₩21,840 | +5.84% | 27.6만 |
|---|
| 2026.06.10 | ₩21,613 | ₩22,014 | ₩20,595 | ₩20,649 | -4.46% | 37.7만 |
|---|
| 2026.06.09 | ₩22,684 | ₩22,778 | ₩20,702 | ₩21,693 | -4.37% | 37.7만 |
|---|
| 2026.06.08 | ₩21,720 | ₩22,270 | ₩21,372 | ₩22,095 | +1.73% | 72.9만 |
|---|
| 2026.06.05 | ₩22,590 | ₩22,671 | ₩20,353 | ₩20,957 | -7.23% | 110만 |
|---|
| 2026.06.04 | ₩22,912 | ₩23,528 | ₩22,523 | ₩23,246 | +1.46% | 50만 |
|---|
| 2026.06.03 | ₩24,036 | ₩24,331 | ₩23,340 | ₩23,434 | -2.51% | 36.2만 |
|---|
| 2026.06.02 | ₩23,983 | ₩24,639 | ₩23,702 | ₩24,050 | +0.28% | 54.8만 |
|---|
| 2026.06.01 | ₩23,541 | ₩24,371 | ₩22,898 | ₩24,264 | +3.07% | 50.3만 |
|---|
| 2026.05.29 | ₩23,836 | ₩23,836 | ₩23,179 | ₩23,769 | -0.28% | 23.3만 |
|---|
| 2026.05.28 | ₩23,581 | ₩24,036 | ₩23,293 | ₩23,929 | +1.48% | 38.7만 |
|---|
| 2026.05.27 | ₩23,380 | ₩23,822 | ₩22,871 | ₩23,769 | +1.66% | 36.2만 |
|---|
| 2026.05.26 | ₩22,711 | ₩23,541 | ₩22,711 | ₩23,166 | +2.00% | 51.7만 |
|---|
| 2026.05.22 | ₩22,671 | ₩22,959 | ₩22,251 | ₩22,697 | +0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩22,162 | ₩23,032 | ₩21,949 | ₩23,032 | +3.93% | 28.5만 |
|---|
| 2026.05.20 | ₩21,921 | ₩22,282 | ₩21,693 | ₩22,175 | +1.16% | 17만 |
|---|
| 2026.05.19 | ₩21,640 | ₩21,771 | ₩20,890 | ₩21,425 | -0.99% | 27.4만 |
|---|
| 2026.05.18 | ₩22,563 | ₩22,563 | ₩21,171 | ₩21,666 | -3.98% | 66.9만 |
|---|
| 2026.05.15 | ₩23,300 | ₩23,554 | ₩22,497 | ₩22,563 | -3.16% | 44.8만 |
|---|
| 2026.05.14 | ₩23,702 | ₩24,370 | ₩23,175 | ₩24,144 | +1.86% | 31.5만 |
|---|
| 2026.05.13 | ₩23,434 | ₩23,795 | ₩22,972 | ₩23,742 | +1.31% | 24.5만 |
|---|
| 2026.05.12 | ₩23,568 | ₩23,648 | ₩22,630 | ₩23,648 | +0.34% | 30.4만 |
|---|
| 2026.05.11 | ₩23,099 | ₩24,197 | ₩22,803 | ₩23,903 | +3.48% | 51.8만 |
|---|
| 2026.05.08 | ₩23,916 | ₩23,983 | ₩22,952 | ₩23,327 | -2.46% | 24.2만 |
|---|
| 2026.05.07 | ₩24,144 | ₩24,197 | ₩22,965 | ₩23,501 | -2.66% | 35.1만 |
|---|
| 2026.05.06 | ₩23,300 | ₩24,177 | ₩23,135 | ₩24,090 | +3.39% | 40.4만 |
|---|
| 2026.05.05 | ₩22,296 | ₩22,724 | ₩22,122 | ₩22,563 | +1.20% | 34.4만 |
|---|
| 2026.05.04 | ₩21,358 | ₩21,961 | ₩21,358 | ₩21,760 | +1.88% | 40.2만 |
|---|
| 2026.05.01 | ₩20,983 | ₩21,640 | ₩20,983 | ₩21,251 | +1.28% | 24.4만 |
|---|
| 2026.04.30 | ₩20,608 | ₩21,024 | ₩20,421 | ₩20,823 | +1.04% | 22.5만 |
|---|
| 2026.04.29 | ₩20,957 | ₩20,957 | ₩20,006 | ₩20,341 | -2.94% | 26.1만 |
|---|
| 2026.04.28 | ₩20,769 | ₩21,077 | ₩20,448 | ₩20,916 | +0.71% | 31.8만 |
|---|
| 2026.04.27 | ₩21,586 | ₩21,748 | ₩21,064 | ₩21,492 | -0.43% | 33.6만 |
|---|
| 2026.04.24 | ₩21,760 | ₩21,988 | ₩21,506 | ₩21,546 | -0.98% | 25만 |
|---|
| 2026.04.23 | ₩21,814 | ₩22,269 | ₩21,278 | ₩21,827 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩21,666 | ₩22,095 | ₩21,653 | ₩21,988 | +1.48% | 33만 |
|---|
| 2026.04.21 | ₩21,559 | ₩21,706 | ₩20,729 | ₩20,983 | -2.67% | 31.7만 |
|---|
| 2026.04.20 | ₩20,943 | ₩21,693 | ₩20,943 | ₩21,693 | +3.58% | 26.6만 |
|---|
| 2026.04.17 | ₩21,224 | ₩21,760 | ₩21,024 | ₩21,559 | +1.58% | 23.2만 |
|---|
| 2026.04.16 | ₩21,144 | ₩21,157 | ₩20,287 | ₩21,157 | +0.06% | 33.7만 |
|---|
| 2026.04.15 | ₩20,890 | ₩21,037 | ₩20,300 | ₩21,037 | +0.71% | 28.3만 |
|---|
| 2026.04.14 | ₩20,756 | ₩21,291 | ₩20,635 | ₩20,796 | +0.19% | 40.3만 |
|---|
| 2026.04.13 | ₩18,975 | ₩20,113 | ₩18,881 | ₩20,006 | +5.43% | 23.8만 |
|---|
| 2026.04.10 | ₩19,376 | ₩19,684 | ₩19,283 | ₩19,457 | +0.41% | 33.5만 |
|---|
| 2026.04.09 | ₩18,868 | ₩19,524 | ₩18,707 | ₩19,269 | +2.13% | 17.1만 |
|---|
| 2026.04.08 | ₩19,082 | ₩19,269 | ₩18,475 | ₩18,948 | -0.70% | 25.1만 |
|---|
| 2026.04.07 | ₩17,368 | ₩17,944 | ₩17,154 | ₩17,944 | +3.32% | 18.8만 |
|---|
| 2026.04.06 | ₩17,167 | ₩17,855 | ₩17,167 | ₩17,810 | +3.74% | 19.4만 |
|---|
| 2026.04.02 | ₩16,779 | ₩17,421 | ₩16,417 | ₩17,167 | +2.31% | 26.3만 |
|---|
| 2026.04.01 | ₩17,676 | ₩17,770 | ₩17,261 | ₩17,421 | -1.44% | 27.1만 |
|---|
| 2026.03.31 | ₩16,765 | ₩17,341 | ₩16,444 | ₩17,341 | +3.43% | 52.1만 |
|---|
| 2026.03.30 | ₩17,274 | ₩17,475 | ₩15,975 | ₩16,350 | -5.35% | 41.6만 |
|---|
| 2026.03.27 | ₩17,542 | ₩17,608 | ₩16,832 | ₩16,886 | -3.74% | 39만 |
|---|
| 2026.03.26 | ₩19,015 | ₩19,095 | ₩18,091 | ₩18,305 | -3.73% | 42.5만 |
|---|
| 2026.03.25 | ₩19,524 | ₩19,818 | ₩19,269 | ₩19,417 | -0.55% | 16.3만 |
|---|
| 2026.03.24 | ₩19,162 | ₩19,480 | ₩18,640 | ₩18,988 | -0.91% | 20.1만 |
|---|
| 2026.03.23 | ₩18,961 | ₩19,751 | ₩18,961 | ₩19,229 | +1.41% | 30.8만 |
|---|
| 2026.03.20 | ₩19,443 | ₩19,510 | ₩18,399 | ₩18,948 | -2.55% | 31만 |
|---|
| 2026.03.19 | ₩19,055 | ₩19,698 | ₩18,747 | ₩19,577 | +2.74% | 26.4만 |
|---|
| 2026.03.18 | ₩20,059 | ₩20,274 | ₩19,658 | ₩19,711 | -1.74% | 29.5만 |
|---|
| 2026.03.17 | ₩20,341 | ₩20,756 | ₩20,220 | ₩20,488 | +0.72% | 20.1만 |
|---|
| 2026.03.16 | ₩20,314 | ₩20,558 | ₩20,086 | ₩20,421 | +0.53% | 34.3만 |
|---|
| 2026.03.13 | ₩19,952 | ₩20,287 | ₩19,189 | ₩19,443 | -2.55% | 18.1만 |
|---|
| 2026.03.12 | ₩19,577 | ₩19,577 | ₩18,827 | ₩19,376 | -1.03% | 23.4만 |
|---|
| 2026.03.11 | ₩19,497 | ₩20,059 | ₩19,403 | ₩19,966 | +2.40% | 11.9만 |
|---|
| 2026.03.10 | ₩19,618 | ₩19,845 | ₩19,253 | ₩19,497 | -0.61% | 19.9만 |
|---|
| 2026.03.09 | ₩18,734 | ₩19,403 | ₩18,419 | ₩19,216 | +2.57% | 30.4만 |
|---|
| 2026.03.06 | ₩19,497 | ₩19,497 | ₩18,546 | ₩18,761 | -3.78% | 51.6만 |
|---|
| 2026.03.05 | ₩20,863 | ₩21,050 | ₩19,751 | ₩20,341 | -2.50% | 27.6만 |
|---|
| 2026.03.04 | ₩20,113 | ₩21,332 | ₩20,113 | ₩21,224 | +5.53% | 30.6만 |
|---|
| 2026.03.03 | ₩19,618 | ₩19,818 | ₩19,015 | ₩19,310 | -1.57% | 26.7만 |
|---|
| 2026.03.02 | ₩19,417 | ₩20,630 | ₩19,310 | ₩20,394 | +5.03% | 39.7만 |
|---|
| 2026.02.27 | ₩20,274 | ₩20,327 | ₩19,551 | ₩19,979 | -1.45% | 30.2만 |
|---|
| 2026.02.26 | ₩21,104 | ₩21,309 | ₩20,515 | ₩20,997 | -0.51% | 15.8만 |
|---|
| 2026.02.25 | ₩21,104 | ₩21,571 | ₩20,995 | ₩21,251 | +0.70% | 30.4만 |
|---|
| 2026.02.24 | ₩19,618 | ₩20,733 | ₩19,551 | ₩20,555 | +4.78% | 27.2만 |
|---|
| 2026.02.23 | ₩19,684 | ₩20,059 | ₩19,470 | ₩19,805 | +0.61% | 32.8만 |
|---|
| 2026.02.20 | ₩20,220 | ₩20,849 | ₩19,966 | ₩20,274 | +0.26% | 22만 |
|---|
| 2026.02.19 | ₩19,926 | ₩20,528 | ₩19,618 | ₩20,501 | +2.89% | 14.9만 |
|---|
| 2026.02.18 | ₩20,274 | ₩20,890 | ₩19,983 | ₩20,220 | -0.26% | 17.7만 |
|---|
| 2026.02.17 | ₩20,086 | ₩20,475 | ₩19,671 | ₩20,113 | +0.13% | 28.5만 |
|---|
| 2026.02.13 | ₩20,274 | ₩20,963 | ₩19,730 | ₩20,488 | +1.06% | 15.7만 |
|---|
| 2026.02.12 | ₩20,702 | ₩20,726 | ₩19,684 | ₩20,033 | -3.23% | 23.6만 |
|---|
| 2026.02.11 | ₩20,997 | ₩20,997 | ₩20,059 | ₩20,421 | -2.74% | 26.4만 |
|---|
| 2026.02.10 | ₩21,211 | ₩21,412 | ₩20,799 | ₩20,997 | -1.01% | 51.7만 |
|---|
| 2026.02.09 | ₩18,881 | ₩21,666 | ₩18,881 | ₩21,224 | +12.41% | 74.2만 |
|---|
| 2026.02.06 | ₩19,376 | ₩20,675 | ₩19,350 | ₩20,675 | +6.70% | 65만 |
|---|
| 2026.02.05 | ₩19,912 | ₩20,327 | ₩18,412 | ₩18,493 | -7.13% | 138.7만 |
|---|
| 2026.02.04 | ₩21,814 | ₩21,814 | ₩20,140 | ₩20,555 | -5.77% | 76.1만 |
|---|
| 2026.02.03 | ₩22,764 | ₩22,898 | ₩21,104 | ₩22,322 | -1.94% | 98.9만 |
|---|
| 2026.02.02 | ₩23,032 | ₩23,275 | ₩22,229 | ₩22,523 | -2.21% | 110.5만 |
|---|
| 2026.01.30 | ₩24,438 | ₩24,635 | ₩23,501 | ₩24,010 | -1.75% | 57.2만 |
|---|
| 2026.01.29 | ₩25,643 | ₩25,710 | ₩24,586 | ₩25,041 | -2.35% | 84.7만 |
|---|
| 2026.01.28 | ₩25,978 | ₩26,085 | ₩25,657 | ₩25,992 | +0.05% | 29.9만 |
|---|
| 2026.01.27 | ₩25,255 | ₩25,804 | ₩25,041 | ₩25,643 | +1.54% | 29.9만 |
|---|
| 2026.01.26 | ₩25,121 | ₩25,416 | ₩24,974 | ₩25,041 | -0.32% | 57만 |
|---|
| 2026.01.23 | ₩25,175 | ₩25,939 | ₩24,856 | ₩25,590 | +1.65% | 40.1만 |
|---|
| 2026.01.22 | ₩26,179 | ₩26,179 | ₩25,429 | ₩25,429 | -2.86% | 37.5만 |
|---|
| 2026.01.21 | ₩25,858 | ₩26,460 | ₩24,599 | ₩25,751 | -0.41% | 59.2만 |
|---|
| 2026.01.20 | ₩25,844 | ₩26,312 | ₩25,402 | ₩25,536 | -1.19% | 68.9만 |
|---|
| 2026.01.16 | ₩26,527 | ₩27,424 | ₩26,249 | ₩27,384 | +3.23% | 33.1만 |
|---|
| 2026.01.15 | ₩27,210 | ₩27,237 | ₩26,380 | ₩26,380 | -3.05% | 31.8만 |
|---|
| 2026.01.14 | ₩26,982 | ₩27,277 | ₩26,648 | ₩26,808 | -0.65% | 36만 |
|---|
| 2026.01.13 | ₩26,286 | ₩26,835 | ₩26,179 | ₩26,835 | +2.09% | 34.1만 |
|---|
| 2026.01.12 | ₩25,295 | ₩26,340 | ₩25,160 | ₩26,219 | +3.65% | 28.4만 |
|---|
| 2026.01.09 | ₩25,603 | ₩26,045 | ₩25,235 | ₩25,402 | -0.78% | 24.7만 |
|---|
| 2026.01.08 | ₩25,175 | ₩25,807 | ₩25,041 | ₩25,617 | +1.76% | 24.6만 |
|---|
| 2026.01.07 | ₩25,777 | ₩25,927 | ₩25,376 | ₩25,376 | -1.56% | 25.9만 |
|---|
| 2026.01.06 | ₩26,179 | ₩26,447 | ₩25,322 | ₩26,139 | -0.15% | 38.5만 |
|---|
| 2026.01.05 | ₩25,309 | ₩26,380 | ₩25,309 | ₩26,259 | +3.76% | 41.1만 |
|---|
| 2026.01.02 | ₩23,836 | ₩24,853 | ₩23,554 | ₩24,840 | +4.21% | 31.6만 |
|---|
| 2025.12.31 | ₩23,769 | ₩23,990 | ₩23,367 | ₩23,434 | -1.41% | 29.9만 |
|---|
| 2025.12.30 | ₩24,103 | ₩24,304 | ₩23,731 | ₩23,809 | -1.22% | 31.5만 |
|---|
| 2025.12.29 | ₩23,970 | ₩24,773 | ₩23,929 | ₩24,211 | +1.01% | 31.9만 |
|---|
| 2025.12.26 | ₩24,974 | ₩25,135 | ₩24,039 | ₩24,251 | -2.90% | 29.1만 |
|---|
| 2025.12.24 | ₩24,666 | ₩25,041 | ₩24,586 | ₩24,907 | +0.98% | 19.6만 |
|---|
| 2025.12.23 | ₩24,371 | ₩24,987 | ₩24,371 | ₩24,719 | +1.43% | 26.5만 |
|---|
| 2025.12.22 | ₩24,947 | ₩25,496 | ₩24,800 | ₩25,027 | +0.32% | 28.6만 |
|---|
| 2025.12.19 | ₩23,581 | ₩24,572 | ₩23,581 | ₩24,572 | +4.20% | 35.4만 |
|---|
| 2025.12.18 | ₩23,836 | ₩24,393 | ₩23,086 | ₩23,086 | -3.15% | 25.6만 |
|---|
| 2025.12.17 | ₩24,103 | ₩24,733 | ₩23,046 | ₩23,233 | -3.61% | 38만 |
|---|
| 2025.12.16 | ₩23,394 | ₩23,943 | ₩23,327 | ₩23,943 | +2.35% | 25.3만 |
|---|
| 2025.12.15 | ₩25,443 | ₩25,456 | ₩23,394 | ₩23,595 | -7.26% | 63.2만 |
|---|
| 2025.12.12 | ₩26,567 | ₩27,023 | ₩25,242 | ₩25,376 | -4.49% | 41.5만 |
|---|
| 2025.12.11 | ₩26,581 | ₩27,049 | ₩25,884 | ₩27,049 | +1.76% | 43만 |
|---|
| 2025.12.10 | ₩27,063 | ₩27,786 | ₩26,916 | ₩27,384 | +1.19% | 20.6만 |
|---|
| 2025.12.09 | ₩26,380 | ₩27,898 | ₩26,340 | ₩27,585 | +4.57% | 28.6만 |
|---|
| 2025.12.08 | ₩26,782 | ₩26,782 | ₩26,081 | ₩26,755 | -0.10% | 36.8만 |
|---|
| 2025.12.05 | ₩26,554 | ₩26,711 | ₩25,777 | ₩26,273 | -1.06% | 62.8만 |
|---|
| 2025.12.04 | ₩26,420 | ₩27,210 | ₩26,246 | ₩27,183 | +2.89% | 38.7만 |
|---|
| 2025.12.03 | ₩25,670 | ₩26,594 | ₩25,376 | ₩26,594 | +3.60% | 48.4만 |
|---|
| 2025.12.02 | ₩26,179 | ₩26,447 | ₩25,443 | ₩25,617 | -2.15% | 107.7만 |
|---|
| 2025.12.01 | ₩25,443 | ₩25,858 | ₩24,840 | ₩25,724 | +1.11% | 43.7만 |
|---|
| 2025.11.28 | ₩26,728 | ₩27,049 | ₩26,533 | ₩26,648 | -0.30% | 27.7만 |
|---|
| 2025.11.26 | ₩25,362 | ₩26,366 | ₩25,239 | ₩26,259 | +3.54% | 26.4만 |
|---|
| 2025.11.25 | ₩24,398 | ₩25,108 | ₩23,703 | ₩25,108 | +2.91% | 27.9만 |
|---|
| 2025.11.24 | ₩23,421 | ₩25,175 | ₩23,421 | ₩25,175 | +7.49% | 37.9만 |
|---|
| 2025.11.21 | ₩22,831 | ₩23,394 | ₩21,907 | ₩22,818 | -0.06% | 66.8만 |
|---|
| 2025.11.20 | ₩25,710 | ₩26,112 | ₩23,434 | ₩23,621 | -8.13% | 53.3만 |
|---|
| 2025.11.19 | ₩25,443 | ₩25,925 | ₩24,232 | ₩24,773 | -2.63% | 58.6만 |
|---|
| 2025.11.18 | ₩24,719 | ₩25,951 | ₩24,639 | ₩25,443 | +2.93% | 34.2만 |
|---|
| 2025.11.17 | ₩25,617 | ₩26,219 | ₩24,639 | ₩24,893 | -2.82% | 63.1만 |
|---|
| 2025.11.14 | ₩25,108 | ₩26,889 | ₩24,773 | ₩25,791 | +2.72% | 58.1만 |
|---|
| 2025.11.13 | ₩28,583 | ₩28,710 | ₩26,340 | ₩26,407 | -7.61% | 79.5만 |
|---|
| 2025.11.12 | ₩30,250 | ₩30,250 | ₩28,643 | ₩28,991 | -4.16% | 41.6만 |
|---|
| 2025.11.11 | ₩30,451 | ₩30,451 | ₩29,460 | ₩29,754 | -2.29% | 46.1만 |
|---|
| 2025.11.10 | ₩31,696 | ₩31,857 | ₩30,544 | ₩31,174 | -1.65% | 54.5만 |
|---|
| 2025.11.07 | ₩29,326 | ₩30,625 | ₩28,563 | ₩30,277 | +3.24% | 66.4만 |
|---|
| 2025.11.06 | ₩32,607 | ₩32,607 | ₩30,344 | ₩30,732 | -5.75% | 71.6만 |
|---|
| 2025.11.05 | ₩32,272 | ₩32,968 | ₩32,031 | ₩32,874 | +1.87% | 33.5만 |
|---|
| 2025.11.04 | ₩32,553 | ₩33,825 | ₩31,482 | ₩31,683 | -2.67% | 78.9만 |
|---|
| 2025.11.03 | ₩34,763 | ₩35,044 | ₩33,263 | ₩34,026 | -2.12% | 58.3만 |
|---|
| 2025.10.31 | ₩33,879 | ₩34,347 | ₩33,115 | ₩33,785 | -0.28% | 35.1만 |
|---|
| 2025.10.30 | ₩33,798 | ₩34,137 | ₩32,941 | ₩32,941 | -2.54% | 51.8만 |
|---|
| 2025.10.29 | ₩35,218 | ₩35,283 | ₩33,959 | ₩34,829 | -1.10% | 53.9만 |
|---|
| 2025.10.28 | ₩35,553 | ₩36,021 | ₩34,963 | ₩35,137 | -1.17% | 44.2만 |
|---|
| 2025.10.27 | ₩35,740 | ₩35,993 | ₩35,338 | ₩35,486 | -0.71% | 50.1만 |
|---|
| 2025.10.24 | ₩33,959 | ₩34,669 | ₩33,745 | ₩34,669 | +2.09% | 40.3만 |
|---|
| 2025.10.23 | ₩32,473 | ₩33,464 | ₩32,098 | ₩33,089 | +1.90% | 42.9만 |
|---|
| 2025.10.22 | ₩33,035 | ₩33,209 | ₩31,347 | ₩31,589 | -4.38% | 68.6만 |
|---|
| 2025.10.21 | ₩34,160 | ₩34,722 | ₩33,477 | ₩33,932 | -0.67% | 59.8만 |
|---|
| 2025.10.20 | ₩33,892 | ₩34,883 | ₩33,892 | ₩34,414 | +1.54% | 52.3만 |
|---|
| 2025.10.17 | ₩32,660 | ₩33,102 | ₩32,339 | ₩33,075 | +1.27% | 40.9만 |
|---|
| 2025.10.16 | ₩35,218 | ₩35,285 | ₩33,517 | ₩33,798 | -4.03% | 68.9만 |
|---|
| 2025.10.15 | ₩35,553 | ₩35,700 | ₩34,495 | ₩35,178 | -1.05% | 36.9만 |
|---|
| 2025.10.14 | ₩34,280 | ₩35,755 | ₩33,620 | ₩35,111 | +2.42% | 36만 |
|---|
| 2025.10.13 | ₩34,977 | ₩35,633 | ₩34,615 | ₩35,633 | +1.88% | 47.5만 |
|---|
| 2025.10.10 | ₩36,865 | ₩37,494 | ₩34,280 | ₩34,682 | -5.92% | 64.7만 |
|---|