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 | ₩17,300 | ₩17,341 | ₩17,033 | ₩17,060 | -1.39% | 65.8만 |
| 2026.10.08 | ₩17,662 | ₩17,675 | ₩16,880 | ₩17,247 | -2.35% | 86만 |
| 2026.10.07 | ₩18,103 | ₩18,117 | ₩17,662 | ₩17,729 | -2.07% | 46.5만 |
| 2026.10.06 | ₩18,746 | ₩18,866 | ₩18,398 | ₩18,398 | -1.86% | 30.8만 |
| 2026.10.05 | ₩18,572 | ₩18,665 | ₩18,304 | ₩18,572 | 0.00% | 29.8만 |
| 2026.10.02 | ₩18,732 | ₩19,053 | ₩18,130 | ₩18,277 | -2.43% | 27.4만 |
| 2026.10.01 | ₩18,157 | ₩18,531 | ₩18,063 | ₩18,465 | +1.69% | 35.1만 |
| 2026.09.30 | ₩18,786 | ₩19,053 | ₩18,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,157 |
| -3.35% |
| 32.1만 |
| 2026.09.29 | ₩18,732 | ₩18,866 | ₩18,411 | ₩18,585 | -0.79% | 38.2만 |
|---|
| 2026.09.28 | ₩18,772 | ₩19,000 | ₩18,465 | ₩18,465 | -1.64% | 55.3만 |
|---|
| 2026.09.25 | ₩19,455 | ₩19,455 | ₩18,826 | ₩19,040 | -2.13% | 19.7만 |
|---|
| 2026.09.24 | ₩19,401 | ₩19,749 | ₩19,214 | ₩19,522 | +0.62% | 22.3만 |
|---|
| 2026.09.23 | ₩20,030 | ₩20,112 | ₩19,562 | ₩19,629 | -2.00% | 30.2만 |
|---|
| 2026.09.22 | ₩19,829 | ₩20,310 | ₩19,789 | ₩20,298 | +2.36% | 36.5만 |
|---|
| 2026.09.21 | ₩19,803 | ₩20,124 | ₩19,682 | ₩19,829 | +0.14% | 43.3만 |
|---|
| 2026.09.18 | ₩18,424 | ₩19,334 | ₩18,424 | ₩19,267 | +4.58% | 34.8만 |
|---|
| 2026.09.17 | ₩18,277 | ₩18,471 | ₩17,956 | ₩18,237 | -0.22% | 16.5만 |
|---|
| 2026.09.16 | ₩17,796 | ₩18,184 | ₩17,528 | ₩17,729 | -0.38% | 27.3만 |
|---|
| 2026.09.15 | ₩18,224 | ₩18,224 | ₩17,394 | ₩17,662 | -3.08% | 51.4만 |
|---|
| 2026.09.14 | ₩18,237 | ₩18,585 | ₩18,130 | ₩18,491 | +1.39% | 36.4만 |
|---|
| 2026.09.11 | ₩18,398 | ₩19,160 | ₩18,378 | ₩18,732 | +1.82% | 22.5만 |
|---|
| 2026.09.10 | ₩18,465 | ₩18,759 | ₩18,331 | ₩18,478 | +0.07% | 37.5만 |
|---|
| 2026.09.09 | ₩19,508 | ₩19,637 | ₩18,913 | ₩19,053 | -2.33% | 24.5만 |
|---|
| 2026.09.08 | ₩19,040 | ₩19,635 | ₩19,013 | ₩19,307 | +1.41% | 35.3만 |
|---|
| 2026.09.04 | ₩18,665 | ₩19,134 | ₩18,612 | ₩19,134 | +2.51% | 20.9만 |
|---|
| 2026.09.03 | ₩18,063 | ₩19,120 | ₩17,876 | ₩19,067 | +5.56% | 49.9만 |
|---|
| 2026.09.02 | ₩17,408 | ₩17,796 | ₩17,247 | ₩17,796 | +2.23% | 18.5만 |
|---|
| 2026.09.01 | ₩17,769 | ₩17,801 | ₩17,367 | ₩17,488 | -1.58% | 24.9만 |
|---|
| 2026.08.31 | ₩17,675 | ₩18,063 | ₩17,581 | ₩18,063 | +2.20% | 30.8만 |
|---|
| 2026.08.28 | ₩18,879 | ₩18,879 | ₩17,648 | ₩17,729 | -6.09% | 36만 |
|---|
| 2026.08.27 | ₩18,866 | ₩19,365 | ₩18,786 | ₩19,147 | +1.49% | 25.4만 |
|---|
| 2026.08.26 | ₩18,759 | ₩18,846 | ₩18,384 | ₩18,612 | -0.78% | 22만 |
|---|
| 2026.08.25 | ₩18,210 | ₩18,893 | ₩18,157 | ₩18,812 | +3.31% | 41.8만 |
|---|
| 2026.08.24 | ₩18,224 | ₩18,518 | ₩17,983 | ₩18,090 | -0.73% | 59.5만 |
|---|
| 2026.08.21 | ₩18,986 | ₩19,254 | ₩18,137 | ₩18,264 | -3.81% | 35.7만 |
|---|
| 2026.08.20 | ₩18,063 | ₩18,317 | ₩17,742 | ₩18,317 | +1.41% | 48.1만 |
|---|
| 2026.08.19 | ₩16,926 | ₩17,715 | ₩16,538 | ₩17,327 | +2.37% | 41.4만 |
|---|
| 2026.08.18 | ₩17,421 | ₩17,527 | ₩16,805 | ₩16,939 | -2.76% | 55.8만 |
|---|
| 2026.08.17 | ₩17,528 | ₩17,889 | ₩17,448 | ₩17,769 | +1.37% | 33.4만 |
|---|
| 2026.08.14 | ₩17,327 | ₩17,608 | ₩17,086 | ₩17,394 | +0.39% | 30.7만 |
|---|
| 2026.08.13 | ₩17,862 | ₩18,130 | ₩17,408 | ₩17,541 | -1.80% | 24.7만 |
|---|
| 2026.08.12 | ₩18,023 | ₩18,224 | ₩17,528 | ₩17,755 | -1.48% | 48.4만 |
|---|
| 2026.08.11 | ₩17,528 | ₩17,796 | ₩17,180 | ₩17,234 | -1.68% | 21.9만 |
|---|
| 2026.08.10 | ₩17,408 | ₩17,501 | ₩17,006 | ₩17,060 | -2.00% | 42.4만 |
|---|
| 2026.08.07 | ₩17,929 | ₩17,929 | ₩17,140 | ₩17,461 | -2.61% | 46.5만 |
|---|
| 2026.08.06 | ₩17,421 | ₩18,130 | ₩17,300 | ₩17,702 | +1.61% | 30.5만 |
|---|
| 2026.08.05 | ₩18,184 | ₩18,580 | ₩17,862 | ₩17,862 | -1.77% | 20.4만 |
|---|
| 2026.08.04 | ₩18,264 | ₩18,598 | ₩18,150 | ₩18,304 | +0.22% | 25.7만 |
|---|
| 2026.08.03 | ₩17,742 | ₩18,665 | ₩17,408 | ₩18,545 | +4.52% | 34.4만 |
|---|
| 2026.07.31 | ₩18,598 | ₩18,598 | ₩17,628 | ₩17,889 | -3.81% | 33.9만 |
|---|
| 2026.07.30 | ₩17,046 | ₩18,491 | ₩17,046 | ₩18,465 | +8.32% | 44.7만 |
|---|
| 2026.07.29 | ₩17,581 | ₩17,796 | ₩16,538 | ₩16,565 | -5.78% | 60.5만 |
|---|
| 2026.07.28 | ₩17,916 | ₩17,929 | ₩17,220 | ₩17,876 | -0.22% | 43.8만 |
|---|
| 2026.07.27 | ₩18,973 | ₩19,000 | ₩17,956 | ₩18,237 | -3.88% | 36.8만 |
|---|
| 2026.07.24 | ₩19,415 | ₩19,415 | ₩18,465 | ₩18,652 | -3.93% | 26.5만 |
|---|
| 2026.07.23 | ₩19,468 | ₩20,124 | ₩19,401 | ₩19,548 | +0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩19,107 | ₩19,803 | ₩19,107 | ₩19,615 | +2.66% | 13만 |
|---|
| 2026.07.21 | ₩19,013 | ₩19,682 | ₩18,886 | ₩19,481 | +2.46% | 33.1만 |
|---|
| 2026.07.20 | ₩17,969 | ₩18,612 | ₩17,956 | ₩18,317 | +1.94% | 34.3만 |
|---|
| 2026.07.17 | ₩17,127 | ₩17,822 | ₩16,819 | ₩17,354 | +1.33% | 55.4만 |
|---|
| 2026.07.16 | ₩18,732 | ₩18,732 | ₩17,876 | ₩17,943 | -4.21% | 58.2만 |
|---|
| 2026.07.15 | ₩18,946 | ₩19,334 | ₩18,531 | ₩19,200 | +1.34% | 35.3만 |
|---|
| 2026.07.14 | ₩19,321 | ₩19,334 | ₩18,625 | ₩18,973 | -1.80% | 24.4만 |
|---|
| 2026.07.13 | ₩19,093 | ₩19,508 | ₩18,518 | ₩18,799 | -1.54% | 40만 |
|---|
| 2026.07.10 | ₩19,896 | ₩20,057 | ₩19,293 | ₩19,495 | -2.02% | 16.9만 |
|---|
| 2026.07.09 | ₩20,070 | ₩20,204 | ₩19,736 | ₩19,936 | -0.67% | 21.4만 |
|---|
| 2026.07.08 | ₩18,759 | ₩19,615 | ₩18,759 | ₩19,602 | +4.49% | 25.1만 |
|---|
| 2026.07.07 | ₩19,762 | ₩19,803 | ₩18,732 | ₩19,187 | -2.91% | 48.9만 |
|---|
| 2026.07.06 | ₩19,629 | ₩20,577 | ₩19,361 | ₩19,990 | +1.84% | 33만 |
|---|
| 2026.07.02 | ₩20,110 | ₩20,605 | ₩19,000 | ₩19,267 | -4.19% | 82.4만 |
|---|
| 2026.07.01 | ₩20,659 | ₩20,659 | ₩19,696 | ₩20,137 | -2.53% | 65.4만 |
|---|
| 2026.06.30 | ₩21,074 | ₩21,074 | ₩20,605 | ₩20,819 | -1.21% | 44.8만 |
|---|
| 2026.06.29 | ₩21,729 | ₩21,769 | ₩20,311 | ₩21,261 | -2.16% | 43.3만 |
|---|
| 2026.06.26 | ₩20,538 | ₩21,395 | ₩20,244 | ₩21,395 | +4.17% | 33.2만 |
|---|
| 2026.06.25 | ₩22,064 | ₩22,157 | ₩20,605 | ₩21,100 | -4.37% | 39.1만 |
|---|
| 2026.06.24 | ₩22,505 | ₩22,505 | ₩21,007 | ₩21,542 | -4.28% | 61.4만 |
|---|
| 2026.06.23 | ₩21,997 | ₩23,014 | ₩21,810 | ₩22,465 | +2.13% | 52.4만 |
|---|
| 2026.06.22 | ₩23,536 | ₩24,084 | ₩22,947 | ₩22,960 | -2.44% | 26.3만 |
|---|
| 2026.06.18 | ₩23,241 | ₩23,536 | ₩22,773 | ₩23,308 | +0.29% | 26.2만 |
|---|
| 2026.06.17 | ₩22,840 | ₩23,483 | ₩22,586 | ₩22,693 | -0.64% | 24.9만 |
|---|
| 2026.06.16 | ₩22,746 | ₩23,295 | ₩22,693 | ₩22,800 | +0.24% | 24.1만 |
|---|
| 2026.06.15 | ₩23,281 | ₩23,348 | ₩22,880 | ₩22,933 | -1.49% | 44.6만 |
|---|
| 2026.06.12 | ₩21,876 | ₩22,679 | ₩21,810 | ₩22,198 | +1.47% | 20.7만 |
|---|
| 2026.06.11 | ₩20,619 | ₩21,905 | ₩20,619 | ₩21,823 | +5.84% | 27.6만 |
|---|
| 2026.06.10 | ₩21,595 | ₩21,997 | ₩20,579 | ₩20,632 | -4.46% | 37.7만 |
|---|
| 2026.06.09 | ₩22,666 | ₩22,760 | ₩20,686 | ₩21,676 | -4.37% | 37.7만 |
|---|
| 2026.06.08 | ₩21,703 | ₩22,252 | ₩21,355 | ₩22,077 | +1.73% | 72.9만 |
|---|
| 2026.06.05 | ₩22,572 | ₩22,653 | ₩20,336 | ₩20,940 | -7.23% | 110만 |
|---|
| 2026.06.04 | ₩22,893 | ₩23,509 | ₩22,505 | ₩23,228 | +1.46% | 50만 |
|---|
| 2026.06.03 | ₩24,017 | ₩24,312 | ₩23,322 | ₩23,415 | -2.51% | 36.2만 |
|---|
| 2026.06.02 | ₩23,964 | ₩24,619 | ₩23,683 | ₩24,031 | +0.28% | 54.8만 |
|---|
| 2026.06.01 | ₩23,522 | ₩24,352 | ₩22,880 | ₩24,245 | +3.07% | 50.3만 |
|---|
| 2026.05.29 | ₩23,817 | ₩23,817 | ₩23,161 | ₩23,750 | -0.28% | 23.3만 |
|---|
| 2026.05.28 | ₩23,562 | ₩24,017 | ₩23,275 | ₩23,910 | +1.48% | 38.7만 |
|---|
| 2026.05.27 | ₩23,362 | ₩23,803 | ₩22,853 | ₩23,750 | +1.66% | 36.2만 |
|---|
| 2026.05.26 | ₩22,693 | ₩23,522 | ₩22,693 | ₩23,148 | +2.00% | 51.7만 |
|---|
| 2026.05.22 | ₩22,653 | ₩22,940 | ₩22,234 | ₩22,679 | +0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩22,144 | ₩23,014 | ₩21,931 | ₩23,014 | +3.93% | 28.5만 |
|---|
| 2026.05.20 | ₩21,903 | ₩22,264 | ₩21,676 | ₩22,157 | +1.16% | 17만 |
|---|
| 2026.05.19 | ₩21,622 | ₩21,753 | ₩20,873 | ₩21,408 | -0.99% | 27.4만 |
|---|
| 2026.05.18 | ₩22,545 | ₩22,545 | ₩21,154 | ₩21,649 | -3.98% | 66.9만 |
|---|
| 2026.05.15 | ₩23,281 | ₩23,536 | ₩22,479 | ₩22,545 | -3.16% | 44.8만 |
|---|
| 2026.05.14 | ₩23,683 | ₩24,350 | ₩23,157 | ₩24,124 | +1.86% | 31.5만 |
|---|
| 2026.05.13 | ₩23,415 | ₩23,776 | ₩22,954 | ₩23,723 | +1.31% | 24.5만 |
|---|
| 2026.05.12 | ₩23,549 | ₩23,629 | ₩22,612 | ₩23,629 | +0.34% | 30.4만 |
|---|
| 2026.05.11 | ₩23,081 | ₩24,178 | ₩22,785 | ₩23,883 | +3.48% | 51.8만 |
|---|
| 2026.05.08 | ₩23,897 | ₩23,964 | ₩22,933 | ₩23,308 | -2.46% | 24.2만 |
|---|
| 2026.05.07 | ₩24,124 | ₩24,178 | ₩22,947 | ₩23,482 | -2.66% | 35.1만 |
|---|
| 2026.05.06 | ₩23,281 | ₩24,158 | ₩23,117 | ₩24,071 | +3.39% | 40.4만 |
|---|
| 2026.05.05 | ₩22,278 | ₩22,706 | ₩22,104 | ₩22,545 | +1.20% | 34.4만 |
|---|
| 2026.05.04 | ₩21,341 | ₩21,943 | ₩21,341 | ₩21,743 | +1.88% | 40.2만 |
|---|
| 2026.05.01 | ₩20,967 | ₩21,622 | ₩20,967 | ₩21,234 | +1.28% | 24.4만 |
|---|
| 2026.04.30 | ₩20,592 | ₩21,007 | ₩20,405 | ₩20,806 | +1.04% | 22.5만 |
|---|
| 2026.04.29 | ₩20,940 | ₩20,940 | ₩19,990 | ₩20,324 | -2.94% | 26.1만 |
|---|
| 2026.04.28 | ₩20,753 | ₩21,060 | ₩20,431 | ₩20,900 | +0.71% | 31.8만 |
|---|
| 2026.04.27 | ₩21,569 | ₩21,731 | ₩21,047 | ₩21,475 | -0.43% | 33.6만 |
|---|
| 2026.04.24 | ₩21,743 | ₩21,970 | ₩21,488 | ₩21,529 | -0.98% | 25만 |
|---|
| 2026.04.23 | ₩21,796 | ₩22,251 | ₩21,261 | ₩21,810 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩21,649 | ₩22,077 | ₩21,636 | ₩21,970 | +1.48% | 33만 |
|---|
| 2026.04.21 | ₩21,542 | ₩21,689 | ₩20,712 | ₩20,967 | -2.67% | 31.7만 |
|---|
| 2026.04.20 | ₩20,926 | ₩21,676 | ₩20,926 | ₩21,676 | +3.58% | 26.6만 |
|---|
| 2026.04.17 | ₩21,207 | ₩21,743 | ₩21,007 | ₩21,542 | +1.58% | 23.2만 |
|---|
| 2026.04.16 | ₩21,127 | ₩21,141 | ₩20,271 | ₩21,141 | +0.06% | 33.7만 |
|---|
| 2026.04.15 | ₩20,873 | ₩21,020 | ₩20,284 | ₩21,020 | +0.71% | 28.3만 |
|---|
| 2026.04.14 | ₩20,739 | ₩21,274 | ₩20,619 | ₩20,779 | +0.19% | 40.3만 |
|---|
| 2026.04.13 | ₩18,960 | ₩20,097 | ₩18,866 | ₩19,990 | +5.43% | 23.8만 |
|---|
| 2026.04.10 | ₩19,361 | ₩19,669 | ₩19,267 | ₩19,441 | +0.41% | 33.5만 |
|---|
| 2026.04.09 | ₩18,853 | ₩19,508 | ₩18,692 | ₩19,254 | +2.13% | 17.1만 |
|---|
| 2026.04.08 | ₩19,067 | ₩19,254 | ₩18,461 | ₩18,933 | -0.70% | 25.1만 |
|---|
| 2026.04.07 | ₩17,354 | ₩17,929 | ₩17,140 | ₩17,929 | +3.32% | 18.8만 |
|---|
| 2026.04.06 | ₩17,153 | ₩17,841 | ₩17,153 | ₩17,796 | +3.74% | 19.4만 |
|---|
| 2026.04.02 | ₩16,765 | ₩17,408 | ₩16,404 | ₩17,153 | +2.31% | 26.3만 |
|---|
| 2026.04.01 | ₩17,662 | ₩17,755 | ₩17,247 | ₩17,408 | -1.44% | 27.1만 |
|---|
| 2026.03.31 | ₩16,752 | ₩17,327 | ₩16,431 | ₩17,327 | +3.43% | 52.1만 |
|---|
| 2026.03.30 | ₩17,260 | ₩17,461 | ₩15,962 | ₩16,337 | -5.35% | 41.6만 |
|---|
| 2026.03.27 | ₩17,528 | ₩17,593 | ₩16,819 | ₩16,872 | -3.74% | 39만 |
|---|
| 2026.03.26 | ₩19,000 | ₩19,080 | ₩18,077 | ₩18,291 | -3.73% | 42.5만 |
|---|
| 2026.03.25 | ₩19,508 | ₩19,803 | ₩19,254 | ₩19,401 | -0.55% | 16.3만 |
|---|
| 2026.03.24 | ₩19,147 | ₩19,464 | ₩18,625 | ₩18,973 | -0.91% | 20.1만 |
|---|
| 2026.03.23 | ₩18,946 | ₩19,736 | ₩18,946 | ₩19,214 | +1.41% | 30.8만 |
|---|
| 2026.03.20 | ₩19,428 | ₩19,495 | ₩18,384 | ₩18,933 | -2.55% | 31만 |
|---|
| 2026.03.19 | ₩19,040 | ₩19,682 | ₩18,732 | ₩19,562 | +2.74% | 26.4만 |
|---|
| 2026.03.18 | ₩20,043 | ₩20,257 | ₩19,642 | ₩19,696 | -1.74% | 29.5만 |
|---|
| 2026.03.17 | ₩20,324 | ₩20,739 | ₩20,204 | ₩20,472 | +0.72% | 20.1만 |
|---|
| 2026.03.16 | ₩20,298 | ₩20,541 | ₩20,070 | ₩20,405 | +0.53% | 34.3만 |
|---|
| 2026.03.13 | ₩19,936 | ₩20,271 | ₩19,174 | ₩19,428 | -2.55% | 18.1만 |
|---|
| 2026.03.12 | ₩19,562 | ₩19,562 | ₩18,812 | ₩19,361 | -1.03% | 23.4만 |
|---|
| 2026.03.11 | ₩19,481 | ₩20,043 | ₩19,388 | ₩19,950 | +2.40% | 11.9만 |
|---|
| 2026.03.10 | ₩19,602 | ₩19,829 | ₩19,238 | ₩19,481 | -0.61% | 19.9만 |
|---|
| 2026.03.09 | ₩18,719 | ₩19,388 | ₩18,404 | ₩19,200 | +2.57% | 30.4만 |
|---|
| 2026.03.06 | ₩19,481 | ₩19,481 | ₩18,531 | ₩18,746 | -3.78% | 51.6만 |
|---|
| 2026.03.05 | ₩20,846 | ₩21,034 | ₩19,736 | ₩20,324 | -2.50% | 27.6만 |
|---|
| 2026.03.04 | ₩20,097 | ₩21,314 | ₩20,097 | ₩21,207 | +5.53% | 30.6만 |
|---|
| 2026.03.03 | ₩19,602 | ₩19,803 | ₩19,000 | ₩19,294 | -1.57% | 26.7만 |
|---|
| 2026.03.02 | ₩19,401 | ₩20,613 | ₩19,294 | ₩20,378 | +5.03% | 39.7만 |
|---|
| 2026.02.27 | ₩20,257 | ₩20,311 | ₩19,535 | ₩19,963 | -1.45% | 30.2만 |
|---|
| 2026.02.26 | ₩21,087 | ₩21,292 | ₩20,498 | ₩20,980 | -0.51% | 15.8만 |
|---|
| 2026.02.25 | ₩21,087 | ₩21,554 | ₩20,979 | ₩21,234 | +0.70% | 30.4만 |
|---|
| 2026.02.24 | ₩19,602 | ₩20,716 | ₩19,535 | ₩20,538 | +4.78% | 27.2만 |
|---|
| 2026.02.23 | ₩19,669 | ₩20,043 | ₩19,455 | ₩19,789 | +0.61% | 32.8만 |
|---|
| 2026.02.20 | ₩20,204 | ₩20,833 | ₩19,950 | ₩20,257 | +0.26% | 22만 |
|---|
| 2026.02.19 | ₩19,910 | ₩20,512 | ₩19,602 | ₩20,485 | +2.89% | 14.9만 |
|---|
| 2026.02.18 | ₩20,257 | ₩20,873 | ₩19,967 | ₩20,204 | -0.26% | 17.7만 |
|---|
| 2026.02.17 | ₩20,070 | ₩20,458 | ₩19,655 | ₩20,097 | +0.13% | 28.5만 |
|---|
| 2026.02.13 | ₩20,257 | ₩20,947 | ₩19,714 | ₩20,472 | +1.06% | 15.7만 |
|---|
| 2026.02.12 | ₩20,686 | ₩20,710 | ₩19,669 | ₩20,017 | -3.23% | 23.6만 |
|---|
| 2026.02.11 | ₩20,980 | ₩20,980 | ₩20,043 | ₩20,405 | -2.74% | 26.4만 |
|---|
| 2026.02.10 | ₩21,194 | ₩21,395 | ₩20,782 | ₩20,980 | -1.01% | 51.7만 |
|---|
| 2026.02.09 | ₩18,866 | ₩21,649 | ₩18,866 | ₩21,207 | +12.41% | 74.2만 |
|---|
| 2026.02.06 | ₩19,361 | ₩20,659 | ₩19,334 | ₩20,659 | +6.70% | 65만 |
|---|
| 2026.02.05 | ₩19,896 | ₩20,311 | ₩18,398 | ₩18,478 | -7.13% | 138.7만 |
|---|
| 2026.02.04 | ₩21,796 | ₩21,796 | ₩20,124 | ₩20,538 | -5.77% | 76.1만 |
|---|
| 2026.02.03 | ₩22,746 | ₩22,880 | ₩21,087 | ₩22,305 | -1.94% | 98.9만 |
|---|
| 2026.02.02 | ₩23,014 | ₩23,256 | ₩22,211 | ₩22,505 | -2.21% | 110.5만 |
|---|
| 2026.01.30 | ₩24,419 | ₩24,615 | ₩23,482 | ₩23,991 | -1.75% | 57.2만 |
|---|
| 2026.01.29 | ₩25,623 | ₩25,690 | ₩24,566 | ₩25,021 | -2.35% | 84.7만 |
|---|
| 2026.01.28 | ₩25,957 | ₩26,064 | ₩25,636 | ₩25,971 | +0.05% | 29.9만 |
|---|
| 2026.01.27 | ₩25,235 | ₩25,783 | ₩25,021 | ₩25,623 | +1.54% | 29.9만 |
|---|
| 2026.01.26 | ₩25,101 | ₩25,395 | ₩24,954 | ₩25,021 | -0.32% | 57만 |
|---|
| 2026.01.23 | ₩25,155 | ₩25,919 | ₩24,836 | ₩25,569 | +1.65% | 40.1만 |
|---|
| 2026.01.22 | ₩26,158 | ₩26,158 | ₩25,409 | ₩25,409 | -2.86% | 37.5만 |
|---|
| 2026.01.21 | ₩25,837 | ₩26,439 | ₩24,579 | ₩25,730 | -0.41% | 59.2만 |
|---|
| 2026.01.20 | ₩25,824 | ₩26,291 | ₩25,382 | ₩25,516 | -1.19% | 68.9만 |
|---|
| 2026.01.16 | ₩26,506 | ₩27,402 | ₩26,228 | ₩27,362 | +3.23% | 33.1만 |
|---|
| 2026.01.15 | ₩27,188 | ₩27,215 | ₩26,359 | ₩26,359 | -3.05% | 31.8만 |
|---|
| 2026.01.14 | ₩26,961 | ₩27,255 | ₩26,626 | ₩26,787 | -0.65% | 36만 |
|---|
| 2026.01.13 | ₩26,265 | ₩26,814 | ₩26,158 | ₩26,814 | +2.09% | 34.1만 |
|---|
| 2026.01.12 | ₩25,275 | ₩26,319 | ₩25,140 | ₩26,198 | +3.65% | 28.4만 |
|---|
| 2026.01.09 | ₩25,583 | ₩26,024 | ₩25,215 | ₩25,382 | -0.78% | 24.7만 |
|---|
| 2026.01.08 | ₩25,155 | ₩25,786 | ₩25,021 | ₩25,596 | +1.76% | 24.6만 |
|---|
| 2026.01.07 | ₩25,757 | ₩25,907 | ₩25,355 | ₩25,355 | -1.56% | 25.9만 |
|---|
| 2026.01.06 | ₩26,158 | ₩26,426 | ₩25,302 | ₩26,118 | -0.15% | 38.5만 |
|---|
| 2026.01.05 | ₩25,288 | ₩26,359 | ₩25,288 | ₩26,238 | +3.76% | 41.1만 |
|---|
| 2026.01.02 | ₩23,817 | ₩24,833 | ₩23,536 | ₩24,820 | +4.21% | 31.6만 |
|---|
| 2025.12.31 | ₩23,750 | ₩23,970 | ₩23,348 | ₩23,415 | -1.41% | 29.9만 |
|---|
| 2025.12.30 | ₩24,084 | ₩24,285 | ₩23,712 | ₩23,790 | -1.22% | 31.5만 |
|---|
| 2025.12.29 | ₩23,950 | ₩24,753 | ₩23,910 | ₩24,191 | +1.01% | 31.9만 |
|---|
| 2025.12.26 | ₩24,954 | ₩25,114 | ₩24,020 | ₩24,231 | -2.90% | 29.1만 |
|---|
| 2025.12.24 | ₩24,646 | ₩25,021 | ₩24,566 | ₩24,887 | +0.98% | 19.6만 |
|---|
| 2025.12.23 | ₩24,352 | ₩24,967 | ₩24,352 | ₩24,700 | +1.43% | 26.5만 |
|---|
| 2025.12.22 | ₩24,927 | ₩25,476 | ₩24,780 | ₩25,007 | +0.32% | 28.6만 |
|---|
| 2025.12.19 | ₩23,562 | ₩24,552 | ₩23,562 | ₩24,552 | +4.20% | 35.4만 |
|---|
| 2025.12.18 | ₩23,817 | ₩24,373 | ₩23,067 | ₩23,067 | -3.15% | 25.6만 |
|---|
| 2025.12.17 | ₩24,084 | ₩24,713 | ₩23,027 | ₩23,214 | -3.61% | 38만 |
|---|
| 2025.12.16 | ₩23,375 | ₩23,924 | ₩23,308 | ₩23,924 | +2.35% | 25.3만 |
|---|
| 2025.12.15 | ₩25,422 | ₩25,436 | ₩23,375 | ₩23,576 | -7.26% | 63.2만 |
|---|
| 2025.12.12 | ₩26,546 | ₩27,001 | ₩25,221 | ₩25,355 | -4.49% | 41.5만 |
|---|
| 2025.12.11 | ₩26,559 | ₩27,028 | ₩25,864 | ₩27,028 | +1.76% | 43만 |
|---|
| 2025.12.10 | ₩27,041 | ₩27,764 | ₩26,894 | ₩27,362 | +1.19% | 20.6만 |
|---|
| 2025.12.09 | ₩26,359 | ₩27,876 | ₩26,319 | ₩27,563 | +4.57% | 28.6만 |
|---|
| 2025.12.08 | ₩26,760 | ₩26,760 | ₩26,060 | ₩26,733 | -0.10% | 36.8만 |
|---|
| 2025.12.05 | ₩26,533 | ₩26,689 | ₩25,757 | ₩26,252 | -1.06% | 62.8만 |
|---|
| 2025.12.04 | ₩26,399 | ₩27,188 | ₩26,225 | ₩27,162 | +2.89% | 38.7만 |
|---|
| 2025.12.03 | ₩25,650 | ₩26,573 | ₩25,355 | ₩26,573 | +3.60% | 48.4만 |
|---|
| 2025.12.02 | ₩26,158 | ₩26,426 | ₩25,422 | ₩25,596 | -2.15% | 107.7만 |
|---|
| 2025.12.01 | ₩25,422 | ₩25,837 | ₩24,820 | ₩25,703 | +1.11% | 43.7만 |
|---|
| 2025.11.28 | ₩26,707 | ₩27,028 | ₩26,511 | ₩26,626 | -0.30% | 27.7만 |
|---|
| 2025.11.26 | ₩25,342 | ₩26,345 | ₩25,219 | ₩26,238 | +3.54% | 26.4만 |
|---|
| 2025.11.25 | ₩24,379 | ₩25,088 | ₩23,684 | ₩25,088 | +2.91% | 27.9만 |
|---|
| 2025.11.24 | ₩23,402 | ₩25,155 | ₩23,402 | ₩25,155 | +7.49% | 37.9만 |
|---|
| 2025.11.21 | ₩22,813 | ₩23,375 | ₩21,890 | ₩22,800 | -0.06% | 66.8만 |
|---|
| 2025.11.20 | ₩25,690 | ₩26,091 | ₩23,415 | ₩23,602 | -8.13% | 53.3만 |
|---|
| 2025.11.19 | ₩25,422 | ₩25,904 | ₩24,213 | ₩24,753 | -2.63% | 58.6만 |
|---|
| 2025.11.18 | ₩24,700 | ₩25,931 | ₩24,619 | ₩25,422 | +2.93% | 34.2만 |
|---|
| 2025.11.17 | ₩25,596 | ₩26,198 | ₩24,619 | ₩24,874 | -2.82% | 63.1만 |
|---|
| 2025.11.14 | ₩25,088 | ₩26,867 | ₩24,753 | ₩25,770 | +2.72% | 58.1만 |
|---|
| 2025.11.13 | ₩28,560 | ₩28,687 | ₩26,319 | ₩26,386 | -7.61% | 79.5만 |
|---|
| 2025.11.12 | ₩30,226 | ₩30,226 | ₩28,620 | ₩28,968 | -4.16% | 41.6만 |
|---|
| 2025.11.11 | ₩30,426 | ₩30,426 | ₩29,436 | ₩29,731 | -2.29% | 46.1만 |
|---|
| 2025.11.10 | ₩31,671 | ₩31,831 | ₩30,520 | ₩31,149 | -1.65% | 54.5만 |
|---|
| 2025.11.07 | ₩29,302 | ₩30,600 | ₩28,540 | ₩30,252 | +3.24% | 66.4만 |
|---|
| 2025.11.06 | ₩32,581 | ₩32,581 | ₩30,319 | ₩30,707 | -5.75% | 71.6만 |
|---|
| 2025.11.05 | ₩32,246 | ₩32,942 | ₩32,005 | ₩32,848 | +1.87% | 33.5만 |
|---|
| 2025.11.04 | ₩32,527 | ₩33,798 | ₩31,457 | ₩31,657 | -2.67% | 78.9만 |
|---|
| 2025.11.03 | ₩34,735 | ₩35,016 | ₩33,236 | ₩33,999 | -2.12% | 58.3만 |
|---|
| 2025.10.31 | ₩33,852 | ₩34,320 | ₩33,089 | ₩33,758 | -0.28% | 35.1만 |
|---|
| 2025.10.30 | ₩33,771 | ₩34,110 | ₩32,915 | ₩32,915 | -2.54% | 51.8만 |
|---|
| 2025.10.29 | ₩35,190 | ₩35,255 | ₩33,932 | ₩34,802 | -1.10% | 53.9만 |
|---|
| 2025.10.28 | ₩35,524 | ₩35,992 | ₩34,935 | ₩35,109 | -1.17% | 44.2만 |
|---|
| 2025.10.27 | ₩35,711 | ₩35,964 | ₩35,310 | ₩35,457 | -0.71% | 50.1만 |
|---|
| 2025.10.24 | ₩33,932 | ₩34,641 | ₩33,718 | ₩34,641 | +2.09% | 40.3만 |
|---|
| 2025.10.23 | ₩32,447 | ₩33,437 | ₩32,072 | ₩33,062 | +1.90% | 42.9만 |
|---|
| 2025.10.22 | ₩33,009 | ₩33,183 | ₩31,321 | ₩31,564 | -4.38% | 68.6만 |
|---|
| 2025.10.21 | ₩34,133 | ₩34,695 | ₩33,450 | ₩33,905 | -0.67% | 59.8만 |
|---|
| 2025.10.20 | ₩33,865 | ₩34,855 | ₩33,865 | ₩34,387 | +1.54% | 52.3만 |
|---|
| 2025.10.17 | ₩32,634 | ₩33,076 | ₩32,313 | ₩33,049 | +1.27% | 40.9만 |
|---|
| 2025.10.16 | ₩35,190 | ₩35,257 | ₩33,490 | ₩33,771 | -4.03% | 68.9만 |
|---|
| 2025.10.15 | ₩35,524 | ₩35,671 | ₩34,467 | ₩35,150 | -1.05% | 36.9만 |
|---|
| 2025.10.14 | ₩34,253 | ₩35,726 | ₩33,593 | ₩35,083 | +2.42% | 36만 |
|---|
| 2025.10.13 | ₩34,949 | ₩35,604 | ₩34,588 | ₩35,604 | +1.88% | 47.5만 |
|---|
| 2025.10.10 | ₩36,835 | ₩37,464 | ₩34,253 | ₩34,654 | -5.92% | 64.7만 |
|---|