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 | ₩17,342 | ₩17,382 | ₩17,074 | ₩17,101 | -1.39% | 65.8만 |
| 2026.10.08 | ₩17,704 | ₩17,718 | ₩16,921 | ₩17,289 | -2.35% | 86만 |
| 2026.10.07 | ₩18,147 | ₩18,160 | ₩17,704 | ₩17,771 | -2.07% | 46.5만 |
| 2026.10.06 | ₩18,791 | ₩18,911 | ₩18,442 | ₩18,442 | -1.86% | 30.8만 |
| 2026.10.05 | ₩18,616 | ₩18,710 | ₩18,348 | ₩18,616 | 0.00% | 29.8만 |
| 2026.10.02 | ₩18,777 | ₩19,099 | ₩18,174 | ₩18,321 | -2.43% | 27.4만 |
| 2026.10.01 | ₩18,201 | ₩18,576 | ₩18,107 | ₩18,509 | +1.69% | 35.1만 |
| 2026.09.30 | ₩18,831 | ₩19,099 | ₩18,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,201 |
| -3.35% |
| 32.1만 |
| 2026.09.29 | ₩18,777 | ₩18,911 | ₩18,455 | ₩18,630 | -0.79% | 38.2만 |
|---|
| 2026.09.28 | ₩18,818 | ₩19,046 | ₩18,509 | ₩18,509 | -1.64% | 55.3만 |
|---|
| 2026.09.25 | ₩19,502 | ₩19,502 | ₩18,871 | ₩19,086 | -2.13% | 19.7만 |
|---|
| 2026.09.24 | ₩19,448 | ₩19,797 | ₩19,260 | ₩19,569 | +0.62% | 22.3만 |
|---|
| 2026.09.23 | ₩20,078 | ₩20,160 | ₩19,609 | ₩19,676 | -2.00% | 30.2만 |
|---|
| 2026.09.22 | ₩19,877 | ₩20,359 | ₩19,837 | ₩20,347 | +2.36% | 36.5만 |
|---|
| 2026.09.21 | ₩19,850 | ₩20,172 | ₩19,730 | ₩19,877 | +0.14% | 43.3만 |
|---|
| 2026.09.18 | ₩18,469 | ₩19,381 | ₩18,469 | ₩19,314 | +4.58% | 34.8만 |
|---|
| 2026.09.17 | ₩18,321 | ₩18,516 | ₩17,999 | ₩18,281 | -0.22% | 16.5만 |
|---|
| 2026.09.16 | ₩17,838 | ₩18,227 | ₩17,570 | ₩17,771 | -0.38% | 27.3만 |
|---|
| 2026.09.15 | ₩18,268 | ₩18,268 | ₩17,436 | ₩17,704 | -3.08% | 51.4만 |
|---|
| 2026.09.14 | ₩18,281 | ₩18,630 | ₩18,174 | ₩18,536 | +1.39% | 36.4만 |
|---|
| 2026.09.11 | ₩18,442 | ₩19,207 | ₩18,422 | ₩18,777 | +1.82% | 22.5만 |
|---|
| 2026.09.10 | ₩18,509 | ₩18,804 | ₩18,375 | ₩18,523 | +0.07% | 37.5만 |
|---|
| 2026.09.09 | ₩19,555 | ₩19,684 | ₩18,958 | ₩19,099 | -2.33% | 24.5만 |
|---|
| 2026.09.08 | ₩19,086 | ₩19,683 | ₩19,059 | ₩19,354 | +1.41% | 35.3만 |
|---|
| 2026.09.04 | ₩18,710 | ₩19,180 | ₩18,657 | ₩19,180 | +2.51% | 20.9만 |
|---|
| 2026.09.03 | ₩18,107 | ₩19,166 | ₩17,919 | ₩19,113 | +5.56% | 49.9만 |
|---|
| 2026.09.02 | ₩17,450 | ₩17,838 | ₩17,289 | ₩17,838 | +2.23% | 18.5만 |
|---|
| 2026.09.01 | ₩17,812 | ₩17,844 | ₩17,409 | ₩17,530 | -1.58% | 24.9만 |
|---|
| 2026.08.31 | ₩17,718 | ₩18,107 | ₩17,624 | ₩18,107 | +2.20% | 30.8만 |
|---|
| 2026.08.28 | ₩18,925 | ₩18,925 | ₩17,691 | ₩17,771 | -6.09% | 36만 |
|---|
| 2026.08.27 | ₩18,911 | ₩19,412 | ₩18,831 | ₩19,193 | +1.49% | 25.4만 |
|---|
| 2026.08.26 | ₩18,804 | ₩18,891 | ₩18,429 | ₩18,657 | -0.78% | 22만 |
|---|
| 2026.08.25 | ₩18,254 | ₩18,938 | ₩18,201 | ₩18,858 | +3.31% | 41.8만 |
|---|
| 2026.08.24 | ₩18,268 | ₩18,563 | ₩18,026 | ₩18,134 | -0.73% | 59.5만 |
|---|
| 2026.08.21 | ₩19,032 | ₩19,300 | ₩18,181 | ₩18,308 | -3.81% | 35.7만 |
|---|
| 2026.08.20 | ₩18,107 | ₩18,362 | ₩17,785 | ₩18,362 | +1.41% | 48.1만 |
|---|
| 2026.08.19 | ₩16,967 | ₩17,758 | ₩16,578 | ₩17,369 | +2.37% | 41.4만 |
|---|
| 2026.08.18 | ₩17,463 | ₩17,569 | ₩16,846 | ₩16,980 | -2.76% | 55.8만 |
|---|
| 2026.08.17 | ₩17,570 | ₩17,932 | ₩17,490 | ₩17,812 | +1.37% | 33.4만 |
|---|
| 2026.08.14 | ₩17,369 | ₩17,651 | ₩17,128 | ₩17,436 | +0.39% | 30.7만 |
|---|
| 2026.08.13 | ₩17,906 | ₩18,174 | ₩17,450 | ₩17,584 | -1.80% | 24.7만 |
|---|
| 2026.08.12 | ₩18,067 | ₩18,268 | ₩17,570 | ₩17,798 | -1.48% | 48.4만 |
|---|
| 2026.08.11 | ₩17,570 | ₩17,838 | ₩17,222 | ₩17,275 | -1.68% | 21.9만 |
|---|
| 2026.08.10 | ₩17,450 | ₩17,543 | ₩17,047 | ₩17,101 | -2.00% | 42.4만 |
|---|
| 2026.08.07 | ₩17,973 | ₩17,973 | ₩17,181 | ₩17,503 | -2.61% | 46.5만 |
|---|
| 2026.08.06 | ₩17,463 | ₩18,174 | ₩17,342 | ₩17,745 | +1.61% | 30.5만 |
|---|
| 2026.08.05 | ₩18,227 | ₩18,624 | ₩17,906 | ₩17,906 | -1.77% | 20.4만 |
|---|
| 2026.08.04 | ₩18,308 | ₩18,643 | ₩18,194 | ₩18,348 | +0.22% | 25.7만 |
|---|
| 2026.08.03 | ₩17,785 | ₩18,710 | ₩17,450 | ₩18,590 | +4.52% | 34.4만 |
|---|
| 2026.07.31 | ₩18,643 | ₩18,643 | ₩17,671 | ₩17,932 | -3.81% | 33.9만 |
|---|
| 2026.07.30 | ₩17,087 | ₩18,536 | ₩17,087 | ₩18,509 | +8.32% | 44.7만 |
|---|
| 2026.07.29 | ₩17,624 | ₩17,838 | ₩16,578 | ₩16,605 | -5.78% | 60.5만 |
|---|
| 2026.07.28 | ₩17,959 | ₩17,973 | ₩17,262 | ₩17,919 | -0.22% | 43.8만 |
|---|
| 2026.07.27 | ₩19,019 | ₩19,046 | ₩17,999 | ₩18,281 | -3.88% | 36.8만 |
|---|
| 2026.07.24 | ₩19,461 | ₩19,461 | ₩18,509 | ₩18,697 | -3.93% | 26.5만 |
|---|
| 2026.07.23 | ₩19,515 | ₩20,172 | ₩19,448 | ₩19,596 | +0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩19,153 | ₩19,850 | ₩19,153 | ₩19,663 | +2.66% | 13만 |
|---|
| 2026.07.21 | ₩19,059 | ₩19,730 | ₩18,932 | ₩19,528 | +2.46% | 33.1만 |
|---|
| 2026.07.20 | ₩18,013 | ₩18,657 | ₩17,999 | ₩18,362 | +1.94% | 34.3만 |
|---|
| 2026.07.17 | ₩17,168 | ₩17,865 | ₩16,859 | ₩17,396 | +1.33% | 55.4만 |
|---|
| 2026.07.16 | ₩18,777 | ₩18,777 | ₩17,919 | ₩17,986 | -4.21% | 58.2만 |
|---|
| 2026.07.15 | ₩18,992 | ₩19,381 | ₩18,576 | ₩19,247 | +1.34% | 35.3만 |
|---|
| 2026.07.14 | ₩19,368 | ₩19,381 | ₩18,670 | ₩19,019 | -1.80% | 24.4만 |
|---|
| 2026.07.13 | ₩19,139 | ₩19,555 | ₩18,563 | ₩18,844 | -1.54% | 40만 |
|---|
| 2026.07.10 | ₩19,944 | ₩20,105 | ₩19,339 | ₩19,542 | -2.02% | 16.9만 |
|---|
| 2026.07.09 | ₩20,119 | ₩20,253 | ₩19,783 | ₩19,984 | -0.67% | 21.4만 |
|---|
| 2026.07.08 | ₩18,804 | ₩19,663 | ₩18,804 | ₩19,649 | +4.49% | 25.1만 |
|---|
| 2026.07.07 | ₩19,810 | ₩19,850 | ₩18,777 | ₩19,233 | -2.91% | 48.9만 |
|---|
| 2026.07.06 | ₩19,676 | ₩20,627 | ₩19,408 | ₩20,038 | +1.84% | 33만 |
|---|
| 2026.07.02 | ₩20,159 | ₩20,655 | ₩19,046 | ₩19,314 | -4.19% | 82.4만 |
|---|
| 2026.07.01 | ₩20,709 | ₩20,709 | ₩19,743 | ₩20,186 | -2.53% | 65.4만 |
|---|
| 2026.06.30 | ₩21,125 | ₩21,125 | ₩20,655 | ₩20,870 | -1.21% | 44.8만 |
|---|
| 2026.06.29 | ₩21,782 | ₩21,822 | ₩20,360 | ₩21,312 | -2.16% | 43.3만 |
|---|
| 2026.06.26 | ₩20,588 | ₩21,446 | ₩20,293 | ₩21,446 | +4.17% | 33.2만 |
|---|
| 2026.06.25 | ₩22,117 | ₩22,211 | ₩20,655 | ₩21,151 | -4.37% | 39.1만 |
|---|
| 2026.06.24 | ₩22,560 | ₩22,560 | ₩21,057 | ₩21,594 | -4.28% | 61.4만 |
|---|
| 2026.06.23 | ₩22,050 | ₩23,069 | ₩21,862 | ₩22,519 | +2.13% | 52.4만 |
|---|
| 2026.06.22 | ₩23,592 | ₩24,142 | ₩23,002 | ₩23,016 | -2.44% | 26.3만 |
|---|
| 2026.06.18 | ₩23,297 | ₩23,592 | ₩22,828 | ₩23,364 | +0.29% | 26.2만 |
|---|
| 2026.06.17 | ₩22,895 | ₩23,540 | ₩22,640 | ₩22,747 | -0.64% | 24.9만 |
|---|
| 2026.06.16 | ₩22,801 | ₩23,351 | ₩22,747 | ₩22,855 | +0.24% | 24.1만 |
|---|
| 2026.06.15 | ₩23,338 | ₩23,405 | ₩22,935 | ₩22,989 | -1.49% | 44.6만 |
|---|
| 2026.06.12 | ₩21,929 | ₩22,734 | ₩21,862 | ₩22,251 | +1.47% | 20.7만 |
|---|
| 2026.06.11 | ₩20,669 | ₩21,957 | ₩20,669 | ₩21,876 | +5.84% | 27.6만 |
|---|
| 2026.06.10 | ₩21,648 | ₩22,050 | ₩20,628 | ₩20,682 | -4.46% | 37.7만 |
|---|
| 2026.06.09 | ₩22,721 | ₩22,814 | ₩20,736 | ₩21,728 | -4.37% | 37.7만 |
|---|
| 2026.06.08 | ₩21,755 | ₩22,306 | ₩21,406 | ₩22,130 | +1.73% | 72.9만 |
|---|
| 2026.06.05 | ₩22,627 | ₩22,707 | ₩20,386 | ₩20,990 | -7.23% | 110만 |
|---|
| 2026.06.04 | ₩22,949 | ₩23,566 | ₩22,560 | ₩23,284 | +1.46% | 50만 |
|---|
| 2026.06.03 | ₩24,075 | ₩24,370 | ₩23,378 | ₩23,472 | -2.51% | 36.2만 |
|---|
| 2026.06.02 | ₩24,022 | ₩24,679 | ₩23,740 | ₩24,089 | +0.28% | 54.8만 |
|---|
| 2026.06.01 | ₩23,579 | ₩24,411 | ₩22,935 | ₩24,303 | +3.07% | 50.3만 |
|---|
| 2026.05.29 | ₩23,874 | ₩23,874 | ₩23,217 | ₩23,807 | -0.28% | 23.3만 |
|---|
| 2026.05.28 | ₩23,619 | ₩24,075 | ₩23,331 | ₩23,968 | +1.48% | 38.7만 |
|---|
| 2026.05.27 | ₩23,418 | ₩23,861 | ₩22,908 | ₩23,807 | +1.66% | 36.2만 |
|---|
| 2026.05.26 | ₩22,747 | ₩23,579 | ₩22,747 | ₩23,203 | +2.00% | 51.7만 |
|---|
| 2026.05.22 | ₩22,707 | ₩22,996 | ₩22,287 | ₩22,734 | +0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩22,198 | ₩23,069 | ₩21,984 | ₩23,069 | +3.93% | 28.5만 |
|---|
| 2026.05.20 | ₩21,956 | ₩22,318 | ₩21,728 | ₩22,211 | +1.16% | 17만 |
|---|
| 2026.05.19 | ₩21,674 | ₩21,806 | ₩20,923 | ₩21,460 | -0.99% | 27.4만 |
|---|
| 2026.05.18 | ₩22,600 | ₩22,600 | ₩21,205 | ₩21,701 | -3.98% | 66.9만 |
|---|
| 2026.05.15 | ₩23,338 | ₩23,592 | ₩22,533 | ₩22,600 | -3.16% | 44.8만 |
|---|
| 2026.05.14 | ₩23,740 | ₩24,409 | ₩23,213 | ₩24,183 | +1.86% | 31.5만 |
|---|
| 2026.05.13 | ₩23,472 | ₩23,834 | ₩23,009 | ₩23,780 | +1.31% | 24.5만 |
|---|
| 2026.05.12 | ₩23,606 | ₩23,686 | ₩22,667 | ₩23,686 | +0.34% | 30.4만 |
|---|
| 2026.05.11 | ₩23,136 | ₩24,236 | ₩22,840 | ₩23,941 | +3.48% | 51.8만 |
|---|
| 2026.05.08 | ₩23,955 | ₩24,022 | ₩22,989 | ₩23,364 | -2.46% | 24.2만 |
|---|
| 2026.05.07 | ₩24,183 | ₩24,236 | ₩23,002 | ₩23,539 | -2.66% | 35.1만 |
|---|
| 2026.05.06 | ₩23,338 | ₩24,216 | ₩23,173 | ₩24,129 | +3.39% | 40.4만 |
|---|
| 2026.05.05 | ₩22,332 | ₩22,761 | ₩22,157 | ₩22,600 | +1.20% | 34.4만 |
|---|
| 2026.05.04 | ₩21,393 | ₩21,996 | ₩21,393 | ₩21,795 | +1.88% | 40.2만 |
|---|
| 2026.05.01 | ₩21,017 | ₩21,674 | ₩21,017 | ₩21,285 | +1.28% | 24.4만 |
|---|
| 2026.04.30 | ₩20,642 | ₩21,057 | ₩20,454 | ₩20,856 | +1.04% | 22.5만 |
|---|
| 2026.04.29 | ₩20,990 | ₩20,990 | ₩20,038 | ₩20,373 | -2.94% | 26.1만 |
|---|
| 2026.04.28 | ₩20,803 | ₩21,111 | ₩20,481 | ₩20,950 | +0.71% | 31.8만 |
|---|
| 2026.04.27 | ₩21,621 | ₩21,783 | ₩21,098 | ₩21,527 | -0.43% | 33.6만 |
|---|
| 2026.04.24 | ₩21,795 | ₩22,023 | ₩21,540 | ₩21,581 | -0.98% | 25만 |
|---|
| 2026.04.23 | ₩21,849 | ₩22,305 | ₩21,312 | ₩21,862 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩21,701 | ₩22,130 | ₩21,688 | ₩22,023 | +1.48% | 33만 |
|---|
| 2026.04.21 | ₩21,594 | ₩21,741 | ₩20,762 | ₩21,017 | -2.67% | 31.7만 |
|---|
| 2026.04.20 | ₩20,977 | ₩21,728 | ₩20,977 | ₩21,728 | +3.58% | 26.6만 |
|---|
| 2026.04.17 | ₩21,259 | ₩21,795 | ₩21,057 | ₩21,594 | +1.58% | 23.2만 |
|---|
| 2026.04.16 | ₩21,178 | ₩21,192 | ₩20,320 | ₩21,192 | +0.06% | 33.7만 |
|---|
| 2026.04.15 | ₩20,923 | ₩21,071 | ₩20,333 | ₩21,071 | +0.71% | 28.3만 |
|---|
| 2026.04.14 | ₩20,789 | ₩21,326 | ₩20,669 | ₩20,829 | +0.19% | 40.3만 |
|---|
| 2026.04.13 | ₩19,005 | ₩20,145 | ₩18,911 | ₩20,038 | +5.43% | 23.8만 |
|---|
| 2026.04.10 | ₩19,408 | ₩19,716 | ₩19,314 | ₩19,488 | +0.41% | 33.5만 |
|---|
| 2026.04.09 | ₩18,898 | ₩19,555 | ₩18,737 | ₩19,300 | +2.13% | 17.1만 |
|---|
| 2026.04.08 | ₩19,113 | ₩19,300 | ₩18,505 | ₩18,979 | -0.70% | 25.1만 |
|---|
| 2026.04.07 | ₩17,396 | ₩17,973 | ₩17,181 | ₩17,973 | +3.32% | 18.8만 |
|---|
| 2026.04.06 | ₩17,195 | ₩17,884 | ₩17,195 | ₩17,838 | +3.74% | 19.4만 |
|---|
| 2026.04.02 | ₩16,806 | ₩17,450 | ₩16,444 | ₩17,195 | +2.31% | 26.3만 |
|---|
| 2026.04.01 | ₩17,704 | ₩17,798 | ₩17,289 | ₩17,450 | -1.44% | 27.1만 |
|---|
| 2026.03.31 | ₩16,792 | ₩17,369 | ₩16,470 | ₩17,369 | +3.43% | 52.1만 |
|---|
| 2026.03.30 | ₩17,302 | ₩17,503 | ₩16,001 | ₩16,377 | -5.35% | 41.6만 |
|---|
| 2026.03.27 | ₩17,570 | ₩17,636 | ₩16,859 | ₩16,913 | -3.74% | 39만 |
|---|
| 2026.03.26 | ₩19,046 | ₩19,126 | ₩18,120 | ₩18,335 | -3.73% | 42.5만 |
|---|
| 2026.03.25 | ₩19,555 | ₩19,850 | ₩19,300 | ₩19,448 | -0.55% | 16.3만 |
|---|
| 2026.03.24 | ₩19,193 | ₩19,511 | ₩18,670 | ₩19,019 | -0.91% | 20.1만 |
|---|
| 2026.03.23 | ₩18,992 | ₩19,783 | ₩18,992 | ₩19,260 | +1.41% | 30.8만 |
|---|
| 2026.03.20 | ₩19,475 | ₩19,542 | ₩18,429 | ₩18,979 | -2.55% | 31만 |
|---|
| 2026.03.19 | ₩19,086 | ₩19,730 | ₩18,777 | ₩19,609 | +2.74% | 26.4만 |
|---|
| 2026.03.18 | ₩20,092 | ₩20,306 | ₩19,689 | ₩19,743 | -1.74% | 29.5만 |
|---|
| 2026.03.17 | ₩20,373 | ₩20,789 | ₩20,253 | ₩20,521 | +0.72% | 20.1만 |
|---|
| 2026.03.16 | ₩20,347 | ₩20,591 | ₩20,119 | ₩20,454 | +0.53% | 34.3만 |
|---|
| 2026.03.13 | ₩19,984 | ₩20,320 | ₩19,220 | ₩19,475 | -2.55% | 18.1만 |
|---|
| 2026.03.12 | ₩19,609 | ₩19,609 | ₩18,858 | ₩19,408 | -1.03% | 23.4만 |
|---|
| 2026.03.11 | ₩19,528 | ₩20,092 | ₩19,435 | ₩19,998 | +2.40% | 11.9만 |
|---|
| 2026.03.10 | ₩19,649 | ₩19,877 | ₩19,284 | ₩19,528 | -0.61% | 19.9만 |
|---|
| 2026.03.09 | ₩18,764 | ₩19,435 | ₩18,449 | ₩19,247 | +2.57% | 30.4만 |
|---|
| 2026.03.06 | ₩19,528 | ₩19,528 | ₩18,576 | ₩18,791 | -3.78% | 51.6만 |
|---|
| 2026.03.05 | ₩20,897 | ₩21,084 | ₩19,783 | ₩20,373 | -2.50% | 27.6만 |
|---|
| 2026.03.04 | ₩20,145 | ₩21,366 | ₩20,145 | ₩21,259 | +5.53% | 30.6만 |
|---|
| 2026.03.03 | ₩19,649 | ₩19,850 | ₩19,046 | ₩19,341 | -1.57% | 26.7만 |
|---|
| 2026.03.02 | ₩19,448 | ₩20,663 | ₩19,341 | ₩20,427 | +5.03% | 39.7만 |
|---|
| 2026.02.27 | ₩20,306 | ₩20,360 | ₩19,582 | ₩20,011 | -1.45% | 30.2만 |
|---|
| 2026.02.26 | ₩21,138 | ₩21,343 | ₩20,548 | ₩21,031 | -0.51% | 15.8만 |
|---|
| 2026.02.25 | ₩21,138 | ₩21,606 | ₩21,029 | ₩21,285 | +0.70% | 30.4만 |
|---|
| 2026.02.24 | ₩19,649 | ₩20,766 | ₩19,582 | ₩20,588 | +4.78% | 27.2만 |
|---|
| 2026.02.23 | ₩19,716 | ₩20,092 | ₩19,502 | ₩19,837 | +0.61% | 32.8만 |
|---|
| 2026.02.20 | ₩20,253 | ₩20,883 | ₩19,998 | ₩20,306 | +0.26% | 22만 |
|---|
| 2026.02.19 | ₩19,958 | ₩20,561 | ₩19,649 | ₩20,534 | +2.89% | 14.9만 |
|---|
| 2026.02.18 | ₩20,306 | ₩20,923 | ₩20,015 | ₩20,253 | -0.26% | 17.7만 |
|---|
| 2026.02.17 | ₩20,119 | ₩20,508 | ₩19,703 | ₩20,145 | +0.13% | 28.5만 |
|---|
| 2026.02.13 | ₩20,306 | ₩20,997 | ₩19,762 | ₩20,521 | +1.06% | 15.7만 |
|---|
| 2026.02.12 | ₩20,736 | ₩20,760 | ₩19,716 | ₩20,065 | -3.23% | 23.6만 |
|---|
| 2026.02.11 | ₩21,031 | ₩21,031 | ₩20,092 | ₩20,454 | -2.74% | 26.4만 |
|---|
| 2026.02.10 | ₩21,245 | ₩21,446 | ₩20,832 | ₩21,031 | -1.01% | 51.7만 |
|---|
| 2026.02.09 | ₩18,911 | ₩21,701 | ₩18,911 | ₩21,259 | +12.41% | 74.2만 |
|---|
| 2026.02.06 | ₩19,408 | ₩20,709 | ₩19,381 | ₩20,709 | +6.70% | 65만 |
|---|
| 2026.02.05 | ₩19,944 | ₩20,360 | ₩18,442 | ₩18,523 | -7.13% | 138.7만 |
|---|
| 2026.02.04 | ₩21,849 | ₩21,849 | ₩20,172 | ₩20,588 | -5.77% | 76.1만 |
|---|
| 2026.02.03 | ₩22,801 | ₩22,935 | ₩21,138 | ₩22,358 | -1.94% | 98.9만 |
|---|
| 2026.02.02 | ₩23,069 | ₩23,312 | ₩22,265 | ₩22,560 | -2.21% | 110.5만 |
|---|
| 2026.01.30 | ₩24,478 | ₩24,675 | ₩23,539 | ₩24,048 | -1.75% | 57.2만 |
|---|
| 2026.01.29 | ₩25,685 | ₩25,752 | ₩24,625 | ₩25,081 | -2.35% | 84.7만 |
|---|
| 2026.01.28 | ₩26,020 | ₩26,127 | ₩25,698 | ₩26,033 | +0.05% | 29.9만 |
|---|
| 2026.01.27 | ₩25,296 | ₩25,846 | ₩25,081 | ₩25,685 | +1.54% | 29.9만 |
|---|
| 2026.01.26 | ₩25,162 | ₩25,457 | ₩25,014 | ₩25,081 | -0.32% | 57만 |
|---|
| 2026.01.23 | ₩25,215 | ₩25,981 | ₩24,896 | ₩25,631 | +1.65% | 40.1만 |
|---|
| 2026.01.22 | ₩26,221 | ₩26,221 | ₩25,470 | ₩25,470 | -2.86% | 37.5만 |
|---|
| 2026.01.21 | ₩25,899 | ₩26,503 | ₩24,639 | ₩25,792 | -0.41% | 59.2만 |
|---|
| 2026.01.20 | ₩25,886 | ₩26,354 | ₩25,443 | ₩25,577 | -1.19% | 68.9만 |
|---|
| 2026.01.16 | ₩26,570 | ₩27,469 | ₩26,291 | ₩27,428 | +3.23% | 33.1만 |
|---|
| 2026.01.15 | ₩27,254 | ₩27,281 | ₩26,422 | ₩26,422 | -3.05% | 31.8만 |
|---|
| 2026.01.14 | ₩27,026 | ₩27,321 | ₩26,691 | ₩26,852 | -0.65% | 36만 |
|---|
| 2026.01.13 | ₩26,329 | ₩26,878 | ₩26,221 | ₩26,878 | +2.09% | 34.1만 |
|---|
| 2026.01.12 | ₩25,336 | ₩26,382 | ₩25,201 | ₩26,261 | +3.65% | 28.4만 |
|---|
| 2026.01.09 | ₩25,645 | ₩26,087 | ₩25,276 | ₩25,443 | -0.78% | 24.7만 |
|---|
| 2026.01.08 | ₩25,215 | ₩25,848 | ₩25,081 | ₩25,658 | +1.76% | 24.6만 |
|---|
| 2026.01.07 | ₩25,819 | ₩25,969 | ₩25,416 | ₩25,416 | -1.56% | 25.9만 |
|---|
| 2026.01.06 | ₩26,221 | ₩26,489 | ₩25,363 | ₩26,181 | -0.15% | 38.5만 |
|---|
| 2026.01.05 | ₩25,349 | ₩26,422 | ₩25,349 | ₩26,302 | +3.76% | 41.1만 |
|---|
| 2026.01.02 | ₩23,874 | ₩24,893 | ₩23,592 | ₩24,880 | +4.21% | 31.6만 |
|---|
| 2025.12.31 | ₩23,807 | ₩24,028 | ₩23,405 | ₩23,472 | -1.41% | 29.9만 |
|---|
| 2025.12.30 | ₩24,142 | ₩24,344 | ₩23,769 | ₩23,847 | -1.22% | 31.5만 |
|---|
| 2025.12.29 | ₩24,008 | ₩24,813 | ₩23,968 | ₩24,250 | +1.01% | 31.9만 |
|---|
| 2025.12.26 | ₩25,014 | ₩25,175 | ₩24,078 | ₩24,290 | -2.90% | 29.1만 |
|---|
| 2025.12.24 | ₩24,706 | ₩25,081 | ₩24,625 | ₩24,947 | +0.98% | 19.6만 |
|---|
| 2025.12.23 | ₩24,411 | ₩25,028 | ₩24,411 | ₩24,759 | +1.43% | 26.5만 |
|---|
| 2025.12.22 | ₩24,987 | ₩25,537 | ₩24,840 | ₩25,068 | +0.32% | 28.6만 |
|---|
| 2025.12.19 | ₩23,619 | ₩24,612 | ₩23,619 | ₩24,612 | +4.20% | 35.4만 |
|---|
| 2025.12.18 | ₩23,874 | ₩24,432 | ₩23,123 | ₩23,123 | -3.15% | 25.6만 |
|---|
| 2025.12.17 | ₩24,142 | ₩24,773 | ₩23,083 | ₩23,271 | -3.61% | 38만 |
|---|
| 2025.12.16 | ₩23,431 | ₩23,981 | ₩23,364 | ₩23,981 | +2.35% | 25.3만 |
|---|
| 2025.12.15 | ₩25,484 | ₩25,497 | ₩23,431 | ₩23,633 | -7.26% | 63.2만 |
|---|
| 2025.12.12 | ₩26,610 | ₩27,066 | ₩25,282 | ₩25,416 | -4.49% | 41.5만 |
|---|
| 2025.12.11 | ₩26,624 | ₩27,093 | ₩25,926 | ₩27,093 | +1.76% | 43만 |
|---|
| 2025.12.10 | ₩27,106 | ₩27,831 | ₩26,959 | ₩27,428 | +1.19% | 20.6만 |
|---|
| 2025.12.09 | ₩26,422 | ₩27,943 | ₩26,382 | ₩27,630 | +4.57% | 28.6만 |
|---|
| 2025.12.08 | ₩26,825 | ₩26,825 | ₩26,123 | ₩26,798 | -0.10% | 36.8만 |
|---|
| 2025.12.05 | ₩26,597 | ₩26,754 | ₩25,819 | ₩26,315 | -1.06% | 62.8만 |
|---|
| 2025.12.04 | ₩26,463 | ₩27,254 | ₩26,288 | ₩27,227 | +2.89% | 38.7만 |
|---|
| 2025.12.03 | ₩25,712 | ₩26,637 | ₩25,416 | ₩26,637 | +3.60% | 48.4만 |
|---|
| 2025.12.02 | ₩26,221 | ₩26,489 | ₩25,484 | ₩25,658 | -2.15% | 107.7만 |
|---|
| 2025.12.01 | ₩25,484 | ₩25,899 | ₩24,880 | ₩25,765 | +1.11% | 43.7만 |
|---|
| 2025.11.28 | ₩26,771 | ₩27,093 | ₩26,575 | ₩26,691 | -0.30% | 27.7만 |
|---|
| 2025.11.26 | ₩25,403 | ₩26,409 | ₩25,280 | ₩26,302 | +3.54% | 26.4만 |
|---|
| 2025.11.25 | ₩24,437 | ₩25,148 | ₩23,741 | ₩25,148 | +2.91% | 27.9만 |
|---|
| 2025.11.24 | ₩23,458 | ₩25,215 | ₩23,458 | ₩25,215 | +7.49% | 37.9만 |
|---|
| 2025.11.21 | ₩22,868 | ₩23,431 | ₩21,943 | ₩22,855 | -0.06% | 66.8만 |
|---|
| 2025.11.20 | ₩25,752 | ₩26,154 | ₩23,472 | ₩23,659 | -8.13% | 53.3만 |
|---|
| 2025.11.19 | ₩25,484 | ₩25,966 | ₩24,271 | ₩24,813 | -2.63% | 58.6만 |
|---|
| 2025.11.18 | ₩24,759 | ₩25,993 | ₩24,679 | ₩25,484 | +2.93% | 34.2만 |
|---|
| 2025.11.17 | ₩25,658 | ₩26,261 | ₩24,679 | ₩24,934 | -2.82% | 63.1만 |
|---|
| 2025.11.14 | ₩25,148 | ₩26,932 | ₩24,813 | ₩25,832 | +2.72% | 58.1만 |
|---|
| 2025.11.13 | ₩28,629 | ₩28,756 | ₩26,382 | ₩26,449 | -7.61% | 79.5만 |
|---|
| 2025.11.12 | ₩30,299 | ₩30,299 | ₩28,689 | ₩29,038 | -4.16% | 41.6만 |
|---|
| 2025.11.11 | ₩30,500 | ₩30,500 | ₩29,507 | ₩29,802 | -2.29% | 46.1만 |
|---|
| 2025.11.10 | ₩31,747 | ₩31,908 | ₩30,594 | ₩31,224 | -1.65% | 54.5만 |
|---|
| 2025.11.07 | ₩29,373 | ₩30,674 | ₩28,609 | ₩30,325 | +3.24% | 66.4만 |
|---|
| 2025.11.06 | ₩32,659 | ₩32,659 | ₩30,392 | ₩30,781 | -5.75% | 71.6만 |
|---|
| 2025.11.05 | ₩32,324 | ₩33,021 | ₩32,082 | ₩32,927 | +1.87% | 33.5만 |
|---|
| 2025.11.04 | ₩32,606 | ₩33,880 | ₩31,533 | ₩31,734 | -2.67% | 78.9만 |
|---|
| 2025.11.03 | ₩34,819 | ₩35,100 | ₩33,316 | ₩34,081 | -2.12% | 58.3만 |
|---|
| 2025.10.31 | ₩33,933 | ₩34,403 | ₩33,169 | ₩33,839 | -0.28% | 35.1만 |
|---|
| 2025.10.30 | ₩33,853 | ₩34,192 | ₩32,995 | ₩32,995 | -2.54% | 51.8만 |
|---|
| 2025.10.29 | ₩35,275 | ₩35,340 | ₩34,014 | ₩34,886 | -1.10% | 53.9만 |
|---|
| 2025.10.28 | ₩35,610 | ₩36,079 | ₩35,020 | ₩35,194 | -1.17% | 44.2만 |
|---|
| 2025.10.27 | ₩35,798 | ₩36,051 | ₩35,395 | ₩35,543 | -0.71% | 50.1만 |
|---|
| 2025.10.24 | ₩34,014 | ₩34,725 | ₩33,799 | ₩34,725 | +2.09% | 40.3만 |
|---|
| 2025.10.23 | ₩32,525 | ₩33,518 | ₩32,150 | ₩33,142 | +1.90% | 42.9만 |
|---|
| 2025.10.22 | ₩33,088 | ₩33,263 | ₩31,397 | ₩31,640 | -4.38% | 68.6만 |
|---|
| 2025.10.21 | ₩34,215 | ₩34,778 | ₩33,531 | ₩33,987 | -0.67% | 59.8만 |
|---|
| 2025.10.20 | ₩33,947 | ₩34,939 | ₩33,947 | ₩34,470 | +1.54% | 52.3만 |
|---|
| 2025.10.17 | ₩32,713 | ₩33,155 | ₩32,391 | ₩33,129 | +1.27% | 40.9만 |
|---|
| 2025.10.16 | ₩35,275 | ₩35,342 | ₩33,571 | ₩33,853 | -4.03% | 68.9만 |
|---|
| 2025.10.15 | ₩35,610 | ₩35,757 | ₩34,550 | ₩35,234 | -1.05% | 36.9만 |
|---|
| 2025.10.14 | ₩34,336 | ₩35,812 | ₩33,675 | ₩35,167 | +2.42% | 36만 |
|---|
| 2025.10.13 | ₩35,033 | ₩35,690 | ₩34,671 | ₩35,690 | +1.88% | 47.5만 |
|---|
| 2025.10.10 | ₩36,924 | ₩37,555 | ₩34,336 | ₩34,738 | -5.92% | 64.7만 |
|---|