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 | ₩17,291 | ₩17,332 | ₩17,024 | ₩17,051 | -1.39% | 65.8만 |
| 2026.10.08 | ₩17,652 | ₩17,666 | ₩16,872 | ₩17,238 | -2.35% | 86만 |
| 2026.10.07 | ₩18,094 | ₩18,107 | ₩17,652 | ₩17,719 | -2.07% | 46.5만 |
| 2026.10.06 | ₩18,736 | ₩18,856 | ₩18,388 | ₩18,388 | -1.86% | 30.8만 |
| 2026.10.05 | ₩18,562 | ₩18,655 | ₩18,294 | ₩18,562 | 0.00% | 29.8만 |
| 2026.10.02 | ₩18,722 | ₩19,043 | ₩18,121 | ₩18,268 | -2.43% | 27.4만 |
| 2026.10.01 | ₩18,147 | ₩18,522 | ₩18,054 | ₩18,455 | +1.69% | 35.1만 |
| 2026.09.30 | ₩18,776 | ₩19,043 | ₩18,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,147 |
| -3.35% |
| 32.1만 |
| 2026.09.29 | ₩18,722 | ₩18,856 | ₩18,401 | ₩18,575 | -0.79% | 38.2만 |
|---|
| 2026.09.28 | ₩18,762 | ₩18,990 | ₩18,455 | ₩18,455 | -1.64% | 55.3만 |
|---|
| 2026.09.25 | ₩19,444 | ₩19,444 | ₩18,816 | ₩19,030 | -2.13% | 19.7만 |
|---|
| 2026.09.24 | ₩19,391 | ₩19,739 | ₩19,204 | ₩19,511 | +0.62% | 22.3만 |
|---|
| 2026.09.23 | ₩20,020 | ₩20,101 | ₩19,551 | ₩19,618 | -2.00% | 30.2만 |
|---|
| 2026.09.22 | ₩19,819 | ₩20,299 | ₩19,779 | ₩20,287 | +2.36% | 36.5만 |
|---|
| 2026.09.21 | ₩19,792 | ₩20,113 | ₩19,672 | ₩19,819 | +0.14% | 43.3만 |
|---|
| 2026.09.18 | ₩18,415 | ₩19,324 | ₩18,415 | ₩19,257 | +4.58% | 34.8만 |
|---|
| 2026.09.17 | ₩18,268 | ₩18,462 | ₩17,947 | ₩18,228 | -0.22% | 16.5만 |
|---|
| 2026.09.16 | ₩17,786 | ₩18,174 | ₩17,519 | ₩17,719 | -0.38% | 27.3만 |
|---|
| 2026.09.15 | ₩18,214 | ₩18,214 | ₩17,385 | ₩17,652 | -3.08% | 51.4만 |
|---|
| 2026.09.14 | ₩18,228 | ₩18,575 | ₩18,121 | ₩18,482 | +1.39% | 36.4만 |
|---|
| 2026.09.11 | ₩18,388 | ₩19,150 | ₩18,368 | ₩18,722 | +1.82% | 22.5만 |
|---|
| 2026.09.10 | ₩18,455 | ₩18,749 | ₩18,321 | ₩18,468 | +0.07% | 37.5만 |
|---|
| 2026.09.09 | ₩19,498 | ₩19,626 | ₩18,903 | ₩19,043 | -2.33% | 24.5만 |
|---|
| 2026.09.08 | ₩19,030 | ₩19,625 | ₩19,003 | ₩19,297 | +1.41% | 35.3만 |
|---|
| 2026.09.04 | ₩18,655 | ₩19,124 | ₩18,602 | ₩19,124 | +2.51% | 20.9만 |
|---|
| 2026.09.03 | ₩18,054 | ₩19,110 | ₩17,866 | ₩19,057 | +5.56% | 49.9만 |
|---|
| 2026.09.02 | ₩17,398 | ₩17,786 | ₩17,238 | ₩17,786 | +2.23% | 18.5만 |
|---|
| 2026.09.01 | ₩17,759 | ₩17,792 | ₩17,358 | ₩17,479 | -1.58% | 24.9만 |
|---|
| 2026.08.31 | ₩17,666 | ₩18,054 | ₩17,572 | ₩18,054 | +2.20% | 30.8만 |
|---|
| 2026.08.28 | ₩18,869 | ₩18,869 | ₩17,639 | ₩17,719 | -6.09% | 36만 |
|---|
| 2026.08.27 | ₩18,856 | ₩19,355 | ₩18,776 | ₩19,137 | +1.49% | 25.4만 |
|---|
| 2026.08.26 | ₩18,749 | ₩18,836 | ₩18,375 | ₩18,602 | -0.78% | 22만 |
|---|
| 2026.08.25 | ₩18,201 | ₩18,883 | ₩18,147 | ₩18,803 | +3.31% | 41.8만 |
|---|
| 2026.08.24 | ₩18,214 | ₩18,508 | ₩17,973 | ₩18,080 | -0.73% | 59.5만 |
|---|
| 2026.08.21 | ₩18,976 | ₩19,244 | ₩18,127 | ₩18,254 | -3.81% | 35.7만 |
|---|
| 2026.08.20 | ₩18,054 | ₩18,308 | ₩17,733 | ₩18,308 | +1.41% | 48.1만 |
|---|
| 2026.08.19 | ₩16,917 | ₩17,706 | ₩16,529 | ₩17,318 | +2.37% | 41.4만 |
|---|
| 2026.08.18 | ₩17,412 | ₩17,517 | ₩16,797 | ₩16,930 | -2.76% | 55.8만 |
|---|
| 2026.08.17 | ₩17,519 | ₩17,880 | ₩17,439 | ₩17,759 | +1.37% | 33.4만 |
|---|
| 2026.08.14 | ₩17,318 | ₩17,599 | ₩17,077 | ₩17,385 | +0.39% | 30.7만 |
|---|
| 2026.08.13 | ₩17,853 | ₩18,121 | ₩17,398 | ₩17,532 | -1.80% | 24.7만 |
|---|
| 2026.08.12 | ₩18,014 | ₩18,214 | ₩17,519 | ₩17,746 | -1.48% | 48.4만 |
|---|
| 2026.08.11 | ₩17,519 | ₩17,786 | ₩17,171 | ₩17,225 | -1.68% | 21.9만 |
|---|
| 2026.08.10 | ₩17,398 | ₩17,492 | ₩16,997 | ₩17,051 | -2.00% | 42.4만 |
|---|
| 2026.08.07 | ₩17,920 | ₩17,920 | ₩17,131 | ₩17,452 | -2.61% | 46.5만 |
|---|
| 2026.08.06 | ₩17,412 | ₩18,121 | ₩17,291 | ₩17,693 | +1.61% | 30.5만 |
|---|
| 2026.08.05 | ₩18,174 | ₩18,570 | ₩17,853 | ₩17,853 | -1.77% | 20.4만 |
|---|
| 2026.08.04 | ₩18,254 | ₩18,589 | ₩18,141 | ₩18,294 | +0.22% | 25.7만 |
|---|
| 2026.08.03 | ₩17,733 | ₩18,655 | ₩17,398 | ₩18,535 | +4.52% | 34.4만 |
|---|
| 2026.07.31 | ₩18,589 | ₩18,589 | ₩17,619 | ₩17,880 | -3.81% | 33.9만 |
|---|
| 2026.07.30 | ₩17,037 | ₩18,482 | ₩17,037 | ₩18,455 | +8.32% | 44.7만 |
|---|
| 2026.07.29 | ₩17,572 | ₩17,786 | ₩16,529 | ₩16,556 | -5.78% | 60.5만 |
|---|
| 2026.07.28 | ₩17,907 | ₩17,920 | ₩17,211 | ₩17,866 | -0.22% | 43.8만 |
|---|
| 2026.07.27 | ₩18,963 | ₩18,990 | ₩17,947 | ₩18,228 | -3.88% | 36.8만 |
|---|
| 2026.07.24 | ₩19,404 | ₩19,404 | ₩18,455 | ₩18,642 | -3.93% | 26.5만 |
|---|
| 2026.07.23 | ₩19,458 | ₩20,113 | ₩19,391 | ₩19,538 | +0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩19,097 | ₩19,792 | ₩19,097 | ₩19,605 | +2.66% | 13만 |
|---|
| 2026.07.21 | ₩19,003 | ₩19,672 | ₩18,876 | ₩19,471 | +2.46% | 33.1만 |
|---|
| 2026.07.20 | ₩17,960 | ₩18,602 | ₩17,947 | ₩18,308 | +1.94% | 34.3만 |
|---|
| 2026.07.17 | ₩17,118 | ₩17,813 | ₩16,810 | ₩17,345 | +1.33% | 55.4만 |
|---|
| 2026.07.16 | ₩18,722 | ₩18,722 | ₩17,866 | ₩17,933 | -4.21% | 58.2만 |
|---|
| 2026.07.15 | ₩18,936 | ₩19,324 | ₩18,522 | ₩19,190 | +1.34% | 35.3만 |
|---|
| 2026.07.14 | ₩19,311 | ₩19,324 | ₩18,615 | ₩18,963 | -1.80% | 24.4만 |
|---|
| 2026.07.13 | ₩19,083 | ₩19,498 | ₩18,508 | ₩18,789 | -1.54% | 40만 |
|---|
| 2026.07.10 | ₩19,886 | ₩20,046 | ₩19,283 | ₩19,485 | -2.02% | 16.9만 |
|---|
| 2026.07.09 | ₩20,060 | ₩20,193 | ₩19,725 | ₩19,926 | -0.67% | 21.4만 |
|---|
| 2026.07.08 | ₩18,749 | ₩19,605 | ₩18,749 | ₩19,592 | +4.49% | 25.1만 |
|---|
| 2026.07.07 | ₩19,752 | ₩19,792 | ₩18,722 | ₩19,177 | -2.91% | 48.9만 |
|---|
| 2026.07.06 | ₩19,618 | ₩20,566 | ₩19,351 | ₩19,979 | +1.84% | 33만 |
|---|
| 2026.07.02 | ₩20,100 | ₩20,595 | ₩18,990 | ₩19,257 | -4.19% | 82.4만 |
|---|
| 2026.07.01 | ₩20,648 | ₩20,648 | ₩19,685 | ₩20,127 | -2.53% | 65.4만 |
|---|
| 2026.06.30 | ₩21,063 | ₩21,063 | ₩20,595 | ₩20,809 | -1.21% | 44.8만 |
|---|
| 2026.06.29 | ₩21,718 | ₩21,758 | ₩20,300 | ₩21,250 | -2.16% | 43.3만 |
|---|
| 2026.06.26 | ₩20,528 | ₩21,384 | ₩20,234 | ₩21,384 | +4.17% | 33.2만 |
|---|
| 2026.06.25 | ₩22,052 | ₩22,146 | ₩20,595 | ₩21,089 | -4.37% | 39.1만 |
|---|
| 2026.06.24 | ₩22,494 | ₩22,494 | ₩20,996 | ₩21,531 | -4.28% | 61.4만 |
|---|
| 2026.06.23 | ₩21,985 | ₩23,002 | ₩21,798 | ₩22,453 | +2.13% | 52.4만 |
|---|
| 2026.06.22 | ₩23,523 | ₩24,072 | ₩22,935 | ₩22,948 | -2.44% | 26.3만 |
|---|
| 2026.06.18 | ₩23,229 | ₩23,523 | ₩22,761 | ₩23,296 | +0.29% | 26.2만 |
|---|
| 2026.06.17 | ₩22,828 | ₩23,471 | ₩22,574 | ₩22,681 | -0.64% | 24.9만 |
|---|
| 2026.06.16 | ₩22,734 | ₩23,283 | ₩22,681 | ₩22,788 | +0.24% | 24.1만 |
|---|
| 2026.06.15 | ₩23,269 | ₩23,336 | ₩22,868 | ₩22,921 | -1.49% | 44.6만 |
|---|
| 2026.06.12 | ₩21,865 | ₩22,667 | ₩21,798 | ₩22,186 | +1.47% | 20.7만 |
|---|
| 2026.06.11 | ₩20,608 | ₩21,893 | ₩20,608 | ₩21,812 | +5.84% | 27.6만 |
|---|
| 2026.06.10 | ₩21,584 | ₩21,985 | ₩20,568 | ₩20,621 | -4.46% | 37.7만 |
|---|
| 2026.06.09 | ₩22,654 | ₩22,748 | ₩20,675 | ₩21,664 | -4.37% | 37.7만 |
|---|
| 2026.06.08 | ₩21,691 | ₩22,241 | ₩21,343 | ₩22,066 | +1.73% | 72.9만 |
|---|
| 2026.06.05 | ₩22,560 | ₩22,641 | ₩20,326 | ₩20,929 | -7.23% | 110만 |
|---|
| 2026.06.04 | ₩22,881 | ₩23,497 | ₩22,494 | ₩23,216 | +1.46% | 50만 |
|---|
| 2026.06.03 | ₩24,005 | ₩24,299 | ₩23,309 | ₩23,403 | -2.51% | 36.2만 |
|---|
| 2026.06.02 | ₩23,951 | ₩24,607 | ₩23,670 | ₩24,018 | +0.28% | 54.8만 |
|---|
| 2026.06.01 | ₩23,510 | ₩24,339 | ₩22,868 | ₩24,232 | +3.07% | 50.3만 |
|---|
| 2026.05.29 | ₩23,804 | ₩23,804 | ₩23,149 | ₩23,737 | -0.28% | 23.3만 |
|---|
| 2026.05.28 | ₩23,550 | ₩24,005 | ₩23,263 | ₩23,898 | +1.48% | 38.7만 |
|---|
| 2026.05.27 | ₩23,349 | ₩23,791 | ₩22,841 | ₩23,737 | +1.66% | 36.2만 |
|---|
| 2026.05.26 | ₩22,681 | ₩23,510 | ₩22,681 | ₩23,135 | +2.00% | 51.7만 |
|---|
| 2026.05.22 | ₩22,641 | ₩22,928 | ₩22,222 | ₩22,667 | +0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩22,132 | ₩23,002 | ₩21,920 | ₩23,002 | +3.93% | 28.5만 |
|---|
| 2026.05.20 | ₩21,892 | ₩22,253 | ₩21,664 | ₩22,146 | +1.16% | 17만 |
|---|
| 2026.05.19 | ₩21,611 | ₩21,742 | ₩20,862 | ₩21,397 | -0.99% | 27.4만 |
|---|
| 2026.05.18 | ₩22,534 | ₩22,534 | ₩21,143 | ₩21,638 | -3.98% | 66.9만 |
|---|
| 2026.05.15 | ₩23,269 | ₩23,523 | ₩22,467 | ₩22,534 | -3.16% | 44.8만 |
|---|
| 2026.05.14 | ₩23,670 | ₩24,338 | ₩23,145 | ₩24,112 | +1.86% | 31.5만 |
|---|
| 2026.05.13 | ₩23,403 | ₩23,764 | ₩22,942 | ₩23,711 | +1.31% | 24.5만 |
|---|
| 2026.05.12 | ₩23,537 | ₩23,617 | ₩22,601 | ₩23,617 | +0.34% | 30.4만 |
|---|
| 2026.05.11 | ₩23,069 | ₩24,165 | ₩22,773 | ₩23,871 | +3.48% | 51.8만 |
|---|
| 2026.05.08 | ₩23,884 | ₩23,951 | ₩22,921 | ₩23,296 | -2.46% | 24.2만 |
|---|
| 2026.05.07 | ₩24,112 | ₩24,165 | ₩22,935 | ₩23,470 | -2.66% | 35.1만 |
|---|
| 2026.05.06 | ₩23,269 | ₩24,145 | ₩23,105 | ₩24,058 | +3.39% | 40.4만 |
|---|
| 2026.05.05 | ₩22,266 | ₩22,694 | ₩22,092 | ₩22,534 | +1.20% | 34.4만 |
|---|
| 2026.05.04 | ₩21,330 | ₩21,932 | ₩21,330 | ₩21,731 | +1.88% | 40.2만 |
|---|
| 2026.05.01 | ₩20,956 | ₩21,611 | ₩20,956 | ₩21,223 | +1.28% | 24.4만 |
|---|
| 2026.04.30 | ₩20,581 | ₩20,996 | ₩20,394 | ₩20,795 | +1.04% | 22.5만 |
|---|
| 2026.04.29 | ₩20,929 | ₩20,929 | ₩19,979 | ₩20,314 | -2.94% | 26.1만 |
|---|
| 2026.04.28 | ₩20,742 | ₩21,049 | ₩20,421 | ₩20,889 | +0.71% | 31.8만 |
|---|
| 2026.04.27 | ₩21,557 | ₩21,719 | ₩21,036 | ₩21,464 | -0.43% | 33.6만 |
|---|
| 2026.04.24 | ₩21,731 | ₩21,959 | ₩21,477 | ₩21,517 | -0.98% | 25만 |
|---|
| 2026.04.23 | ₩21,785 | ₩22,239 | ₩21,250 | ₩21,798 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩21,638 | ₩22,066 | ₩21,624 | ₩21,959 | +1.48% | 33만 |
|---|
| 2026.04.21 | ₩21,531 | ₩21,678 | ₩20,702 | ₩20,956 | -2.67% | 31.7만 |
|---|
| 2026.04.20 | ₩20,916 | ₩21,664 | ₩20,916 | ₩21,664 | +3.58% | 26.6만 |
|---|
| 2026.04.17 | ₩21,196 | ₩21,731 | ₩20,996 | ₩21,531 | +1.58% | 23.2만 |
|---|
| 2026.04.16 | ₩21,116 | ₩21,129 | ₩20,260 | ₩21,129 | +0.06% | 33.7만 |
|---|
| 2026.04.15 | ₩20,862 | ₩21,009 | ₩20,274 | ₩21,009 | +0.71% | 28.3만 |
|---|
| 2026.04.14 | ₩20,728 | ₩21,263 | ₩20,608 | ₩20,768 | +0.19% | 40.3만 |
|---|
| 2026.04.13 | ₩18,950 | ₩20,086 | ₩18,856 | ₩19,979 | +5.43% | 23.8만 |
|---|
| 2026.04.10 | ₩19,351 | ₩19,658 | ₩19,257 | ₩19,431 | +0.41% | 33.5만 |
|---|
| 2026.04.09 | ₩18,843 | ₩19,498 | ₩18,682 | ₩19,244 | +2.13% | 17.1만 |
|---|
| 2026.04.08 | ₩19,057 | ₩19,244 | ₩18,451 | ₩18,923 | -0.70% | 25.1만 |
|---|
| 2026.04.07 | ₩17,345 | ₩17,920 | ₩17,131 | ₩17,920 | +3.32% | 18.8만 |
|---|
| 2026.04.06 | ₩17,144 | ₩17,832 | ₩17,144 | ₩17,786 | +3.74% | 19.4만 |
|---|
| 2026.04.02 | ₩16,756 | ₩17,398 | ₩16,395 | ₩17,144 | +2.31% | 26.3만 |
|---|
| 2026.04.01 | ₩17,652 | ₩17,746 | ₩17,238 | ₩17,398 | -1.44% | 27.1만 |
|---|
| 2026.03.31 | ₩16,743 | ₩17,318 | ₩16,422 | ₩17,318 | +3.43% | 52.1만 |
|---|
| 2026.03.30 | ₩17,251 | ₩17,452 | ₩15,954 | ₩16,329 | -5.35% | 41.6만 |
|---|
| 2026.03.27 | ₩17,519 | ₩17,584 | ₩16,810 | ₩16,863 | -3.74% | 39만 |
|---|
| 2026.03.26 | ₩18,990 | ₩19,070 | ₩18,067 | ₩18,281 | -3.73% | 42.5만 |
|---|
| 2026.03.25 | ₩19,498 | ₩19,792 | ₩19,244 | ₩19,391 | -0.55% | 16.3만 |
|---|
| 2026.03.24 | ₩19,137 | ₩19,454 | ₩18,615 | ₩18,963 | -0.91% | 20.1만 |
|---|
| 2026.03.23 | ₩18,936 | ₩19,725 | ₩18,936 | ₩19,204 | +1.41% | 30.8만 |
|---|
| 2026.03.20 | ₩19,418 | ₩19,485 | ₩18,375 | ₩18,923 | -2.55% | 31만 |
|---|
| 2026.03.19 | ₩19,030 | ₩19,672 | ₩18,722 | ₩19,551 | +2.74% | 26.4만 |
|---|
| 2026.03.18 | ₩20,033 | ₩20,247 | ₩19,632 | ₩19,685 | -1.74% | 29.5만 |
|---|
| 2026.03.17 | ₩20,314 | ₩20,728 | ₩20,193 | ₩20,461 | +0.72% | 20.1만 |
|---|
| 2026.03.16 | ₩20,287 | ₩20,530 | ₩20,060 | ₩20,394 | +0.53% | 34.3만 |
|---|
| 2026.03.13 | ₩19,926 | ₩20,260 | ₩19,164 | ₩19,418 | -2.55% | 18.1만 |
|---|
| 2026.03.12 | ₩19,551 | ₩19,551 | ₩18,803 | ₩19,351 | -1.03% | 23.4만 |
|---|
| 2026.03.11 | ₩19,471 | ₩20,033 | ₩19,378 | ₩19,939 | +2.40% | 11.9만 |
|---|
| 2026.03.10 | ₩19,592 | ₩19,819 | ₩19,228 | ₩19,471 | -0.61% | 19.9만 |
|---|
| 2026.03.09 | ₩18,709 | ₩19,378 | ₩18,395 | ₩19,190 | +2.57% | 30.4만 |
|---|
| 2026.03.06 | ₩19,471 | ₩19,471 | ₩18,522 | ₩18,736 | -3.78% | 51.6만 |
|---|
| 2026.03.05 | ₩20,835 | ₩21,023 | ₩19,725 | ₩20,314 | -2.50% | 27.6만 |
|---|
| 2026.03.04 | ₩20,086 | ₩21,303 | ₩20,086 | ₩21,196 | +5.53% | 30.6만 |
|---|
| 2026.03.03 | ₩19,592 | ₩19,792 | ₩18,990 | ₩19,284 | -1.57% | 26.7만 |
|---|
| 2026.03.02 | ₩19,391 | ₩20,603 | ₩19,284 | ₩20,367 | +5.03% | 39.7만 |
|---|
| 2026.02.27 | ₩20,247 | ₩20,300 | ₩19,525 | ₩19,953 | -1.45% | 30.2만 |
|---|
| 2026.02.26 | ₩21,076 | ₩21,281 | ₩20,488 | ₩20,969 | -0.51% | 15.8만 |
|---|
| 2026.02.25 | ₩21,076 | ₩21,543 | ₩20,968 | ₩21,223 | +0.70% | 30.4만 |
|---|
| 2026.02.24 | ₩19,592 | ₩20,706 | ₩19,525 | ₩20,528 | +4.78% | 27.2만 |
|---|
| 2026.02.23 | ₩19,658 | ₩20,033 | ₩19,444 | ₩19,779 | +0.61% | 32.8만 |
|---|
| 2026.02.20 | ₩20,193 | ₩20,822 | ₩19,939 | ₩20,247 | +0.26% | 22만 |
|---|
| 2026.02.19 | ₩19,899 | ₩20,501 | ₩19,592 | ₩20,474 | +2.89% | 14.9만 |
|---|
| 2026.02.18 | ₩20,247 | ₩20,862 | ₩19,957 | ₩20,193 | -0.26% | 17.7만 |
|---|
| 2026.02.17 | ₩20,060 | ₩20,447 | ₩19,645 | ₩20,086 | +0.13% | 28.5만 |
|---|
| 2026.02.13 | ₩20,247 | ₩20,936 | ₩19,704 | ₩20,461 | +1.06% | 15.7만 |
|---|
| 2026.02.12 | ₩20,675 | ₩20,699 | ₩19,658 | ₩20,006 | -3.23% | 23.6만 |
|---|
| 2026.02.11 | ₩20,969 | ₩20,969 | ₩20,033 | ₩20,394 | -2.74% | 26.4만 |
|---|
| 2026.02.10 | ₩21,183 | ₩21,384 | ₩20,771 | ₩20,969 | -1.01% | 51.7만 |
|---|
| 2026.02.09 | ₩18,856 | ₩21,638 | ₩18,856 | ₩21,196 | +12.41% | 74.2만 |
|---|
| 2026.02.06 | ₩19,351 | ₩20,648 | ₩19,324 | ₩20,648 | +6.70% | 65만 |
|---|
| 2026.02.05 | ₩19,886 | ₩20,300 | ₩18,388 | ₩18,468 | -7.13% | 138.7만 |
|---|
| 2026.02.04 | ₩21,785 | ₩21,785 | ₩20,113 | ₩20,528 | -5.77% | 76.1만 |
|---|
| 2026.02.03 | ₩22,734 | ₩22,868 | ₩21,076 | ₩22,293 | -1.94% | 98.9만 |
|---|
| 2026.02.02 | ₩23,002 | ₩23,244 | ₩22,199 | ₩22,494 | -2.21% | 110.5만 |
|---|
| 2026.01.30 | ₩24,406 | ₩24,602 | ₩23,470 | ₩23,978 | -1.75% | 57.2만 |
|---|
| 2026.01.29 | ₩25,609 | ₩25,676 | ₩24,553 | ₩25,008 | -2.35% | 84.7만 |
|---|
| 2026.01.28 | ₩25,944 | ₩26,051 | ₩25,623 | ₩25,957 | +0.05% | 29.9만 |
|---|
| 2026.01.27 | ₩25,222 | ₩25,770 | ₩25,008 | ₩25,609 | +1.54% | 29.9만 |
|---|
| 2026.01.26 | ₩25,088 | ₩25,382 | ₩24,941 | ₩25,008 | -0.32% | 57만 |
|---|
| 2026.01.23 | ₩25,141 | ₩25,905 | ₩24,823 | ₩25,556 | +1.65% | 40.1만 |
|---|
| 2026.01.22 | ₩26,144 | ₩26,144 | ₩25,396 | ₩25,396 | -2.86% | 37.5만 |
|---|
| 2026.01.21 | ₩25,823 | ₩26,425 | ₩24,566 | ₩25,716 | -0.41% | 59.2만 |
|---|
| 2026.01.20 | ₩25,810 | ₩26,277 | ₩25,369 | ₩25,503 | -1.19% | 68.9만 |
|---|
| 2026.01.16 | ₩26,492 | ₩27,388 | ₩26,214 | ₩27,348 | +3.23% | 33.1만 |
|---|
| 2026.01.15 | ₩27,174 | ₩27,201 | ₩26,345 | ₩26,345 | -3.05% | 31.8만 |
|---|
| 2026.01.14 | ₩26,947 | ₩27,241 | ₩26,612 | ₩26,773 | -0.65% | 36만 |
|---|
| 2026.01.13 | ₩26,251 | ₩26,800 | ₩26,144 | ₩26,800 | +2.09% | 34.1만 |
|---|
| 2026.01.12 | ₩25,262 | ₩26,305 | ₩25,127 | ₩26,185 | +3.65% | 28.4만 |
|---|
| 2026.01.09 | ₩25,569 | ₩26,011 | ₩25,202 | ₩25,369 | -0.78% | 24.7만 |
|---|
| 2026.01.08 | ₩25,141 | ₩25,773 | ₩25,008 | ₩25,583 | +1.76% | 24.6만 |
|---|
| 2026.01.07 | ₩25,743 | ₩25,893 | ₩25,342 | ₩25,342 | -1.56% | 25.9만 |
|---|
| 2026.01.06 | ₩26,144 | ₩26,412 | ₩25,289 | ₩26,104 | -0.15% | 38.5만 |
|---|
| 2026.01.05 | ₩25,275 | ₩26,345 | ₩25,275 | ₩26,225 | +3.76% | 41.1만 |
|---|
| 2026.01.02 | ₩23,804 | ₩24,820 | ₩23,523 | ₩24,807 | +4.21% | 31.6만 |
|---|
| 2025.12.31 | ₩23,737 | ₩23,958 | ₩23,336 | ₩23,403 | -1.41% | 29.9만 |
|---|
| 2025.12.30 | ₩24,072 | ₩24,272 | ₩23,700 | ₩23,777 | -1.22% | 31.5만 |
|---|
| 2025.12.29 | ₩23,938 | ₩24,740 | ₩23,898 | ₩24,179 | +1.01% | 31.9만 |
|---|
| 2025.12.26 | ₩24,941 | ₩25,101 | ₩24,007 | ₩24,219 | -2.90% | 29.1만 |
|---|
| 2025.12.24 | ₩24,633 | ₩25,008 | ₩24,553 | ₩24,874 | +0.98% | 19.6만 |
|---|
| 2025.12.23 | ₩24,339 | ₩24,954 | ₩24,339 | ₩24,687 | +1.43% | 26.5만 |
|---|
| 2025.12.22 | ₩24,914 | ₩25,462 | ₩24,767 | ₩24,994 | +0.32% | 28.6만 |
|---|
| 2025.12.19 | ₩23,550 | ₩24,540 | ₩23,550 | ₩24,540 | +4.20% | 35.4만 |
|---|
| 2025.12.18 | ₩23,804 | ₩24,360 | ₩23,055 | ₩23,055 | -3.15% | 25.6만 |
|---|
| 2025.12.17 | ₩24,072 | ₩24,700 | ₩23,015 | ₩23,202 | -3.61% | 38만 |
|---|
| 2025.12.16 | ₩23,363 | ₩23,911 | ₩23,296 | ₩23,911 | +2.35% | 25.3만 |
|---|
| 2025.12.15 | ₩25,409 | ₩25,422 | ₩23,363 | ₩23,563 | -7.26% | 63.2만 |
|---|
| 2025.12.12 | ₩26,532 | ₩26,987 | ₩25,208 | ₩25,342 | -4.49% | 41.5만 |
|---|
| 2025.12.11 | ₩26,546 | ₩27,014 | ₩25,850 | ₩27,014 | +1.76% | 43만 |
|---|
| 2025.12.10 | ₩27,027 | ₩27,749 | ₩26,880 | ₩27,348 | +1.19% | 20.6만 |
|---|
| 2025.12.09 | ₩26,345 | ₩27,862 | ₩26,305 | ₩27,549 | +4.57% | 28.6만 |
|---|
| 2025.12.08 | ₩26,746 | ₩26,746 | ₩26,047 | ₩26,719 | -0.10% | 36.8만 |
|---|
| 2025.12.05 | ₩26,519 | ₩26,675 | ₩25,743 | ₩26,238 | -1.06% | 62.8만 |
|---|
| 2025.12.04 | ₩26,385 | ₩27,174 | ₩26,211 | ₩27,147 | +2.89% | 38.7만 |
|---|
| 2025.12.03 | ₩25,636 | ₩26,559 | ₩25,342 | ₩26,559 | +3.60% | 48.4만 |
|---|
| 2025.12.02 | ₩26,144 | ₩26,412 | ₩25,409 | ₩25,583 | -2.15% | 107.7만 |
|---|
| 2025.12.01 | ₩25,409 | ₩25,823 | ₩24,807 | ₩25,690 | +1.11% | 43.7만 |
|---|
| 2025.11.28 | ₩26,693 | ₩27,014 | ₩26,497 | ₩26,612 | -0.30% | 27.7만 |
|---|
| 2025.11.26 | ₩25,329 | ₩26,332 | ₩25,206 | ₩26,225 | +3.54% | 26.4만 |
|---|
| 2025.11.25 | ₩24,366 | ₩25,075 | ₩23,672 | ₩25,075 | +2.91% | 27.9만 |
|---|
| 2025.11.24 | ₩23,390 | ₩25,141 | ₩23,390 | ₩25,141 | +7.49% | 37.9만 |
|---|
| 2025.11.21 | ₩22,801 | ₩23,363 | ₩21,878 | ₩22,788 | -0.06% | 66.8만 |
|---|
| 2025.11.20 | ₩25,676 | ₩26,078 | ₩23,403 | ₩23,590 | -8.13% | 53.3만 |
|---|
| 2025.11.19 | ₩25,409 | ₩25,890 | ₩24,200 | ₩24,740 | -2.63% | 58.6만 |
|---|
| 2025.11.18 | ₩24,687 | ₩25,917 | ₩24,607 | ₩25,409 | +2.93% | 34.2만 |
|---|
| 2025.11.17 | ₩25,583 | ₩26,185 | ₩24,607 | ₩24,861 | -2.82% | 63.1만 |
|---|
| 2025.11.14 | ₩25,075 | ₩26,853 | ₩24,740 | ₩25,757 | +2.72% | 58.1만 |
|---|
| 2025.11.13 | ₩28,545 | ₩28,672 | ₩26,305 | ₩26,372 | -7.61% | 79.5만 |
|---|
| 2025.11.12 | ₩30,210 | ₩30,210 | ₩28,605 | ₩28,953 | -4.16% | 41.6만 |
|---|
| 2025.11.11 | ₩30,410 | ₩30,410 | ₩29,421 | ₩29,715 | -2.29% | 46.1만 |
|---|
| 2025.11.10 | ₩31,654 | ₩31,815 | ₩30,504 | ₩31,133 | -1.65% | 54.5만 |
|---|
| 2025.11.07 | ₩29,287 | ₩30,584 | ₩28,525 | ₩30,237 | +3.24% | 66.4만 |
|---|
| 2025.11.06 | ₩32,563 | ₩32,563 | ₩30,303 | ₩30,691 | -5.75% | 71.6만 |
|---|
| 2025.11.05 | ₩32,229 | ₩32,925 | ₩31,988 | ₩32,831 | +1.87% | 33.5만 |
|---|
| 2025.11.04 | ₩32,510 | ₩33,780 | ₩31,440 | ₩31,641 | -2.67% | 78.9만 |
|---|
| 2025.11.03 | ₩34,717 | ₩34,997 | ₩33,219 | ₩33,981 | -2.12% | 58.3만 |
|---|
| 2025.10.31 | ₩33,834 | ₩34,302 | ₩33,072 | ₩33,740 | -0.28% | 35.1만 |
|---|
| 2025.10.30 | ₩33,754 | ₩34,092 | ₩32,898 | ₩32,898 | -2.54% | 51.8만 |
|---|
| 2025.10.29 | ₩35,171 | ₩35,237 | ₩33,914 | ₩34,783 | -1.10% | 53.9만 |
|---|
| 2025.10.28 | ₩35,506 | ₩35,974 | ₩34,917 | ₩35,091 | -1.17% | 44.2만 |
|---|
| 2025.10.27 | ₩35,693 | ₩35,946 | ₩35,292 | ₩35,439 | -0.71% | 50.1만 |
|---|
| 2025.10.24 | ₩33,914 | ₩34,623 | ₩33,700 | ₩34,623 | +2.09% | 40.3만 |
|---|
| 2025.10.23 | ₩32,430 | ₩33,419 | ₩32,055 | ₩33,045 | +1.90% | 42.9만 |
|---|
| 2025.10.22 | ₩32,991 | ₩33,165 | ₩31,305 | ₩31,547 | -4.38% | 68.6만 |
|---|
| 2025.10.21 | ₩34,115 | ₩34,676 | ₩33,433 | ₩33,887 | -0.67% | 59.8만 |
|---|
| 2025.10.20 | ₩33,847 | ₩34,837 | ₩33,847 | ₩34,369 | +1.54% | 52.3만 |
|---|
| 2025.10.17 | ₩32,617 | ₩33,058 | ₩32,296 | ₩33,032 | +1.27% | 40.9만 |
|---|
| 2025.10.16 | ₩35,171 | ₩35,238 | ₩33,473 | ₩33,754 | -4.03% | 68.9만 |
|---|
| 2025.10.15 | ₩35,506 | ₩35,653 | ₩34,449 | ₩35,131 | -1.05% | 36.9만 |
|---|
| 2025.10.14 | ₩34,235 | ₩35,708 | ₩33,576 | ₩35,064 | +2.42% | 36만 |
|---|
| 2025.10.13 | ₩34,931 | ₩35,586 | ₩34,569 | ₩35,586 | +1.88% | 47.5만 |
|---|
| 2025.10.10 | ₩36,816 | ₩37,445 | ₩34,235 | ₩34,636 | -5.92% | 64.7만 |
|---|