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 | ₩17,252 | ₩17,292 | ₩16,985 | ₩17,012 | -1.39% | 65.8만 |
| 2026.10.08 | ₩17,612 | ₩17,626 | ₩16,833 | ₩17,199 | -2.35% | 86만 |
| 2026.10.07 | ₩18,053 | ₩18,066 | ₩17,612 | ₩17,679 | -2.07% | 46.5만 |
| 2026.10.06 | ₩18,693 | ₩18,813 | ₩18,346 | ₩18,346 | -1.86% | 30.8만 |
| 2026.10.05 | ₩18,520 | ₩18,613 | ₩18,253 | ₩18,520 | 0.00% | 29.8만 |
| 2026.10.02 | ₩18,680 | ₩19,000 | ₩18,079 | ₩18,226 | -2.43% | 27.4만 |
| 2026.10.01 | ₩18,106 | ₩18,480 | ₩18,013 | ₩18,413 | +1.69% | 35.1만 |
| 2026.09.30 | ₩18,733 | ₩19,000 | ₩18,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,106 |
| -3.35% |
| 32.1만 |
| 2026.09.29 | ₩18,680 | ₩18,813 | ₩18,360 | ₩18,533 | -0.79% | 38.2만 |
|---|
| 2026.09.28 | ₩18,720 | ₩18,947 | ₩18,413 | ₩18,413 | -1.64% | 55.3만 |
|---|
| 2026.09.25 | ₩19,400 | ₩19,400 | ₩18,773 | ₩18,987 | -2.13% | 19.7만 |
|---|
| 2026.09.24 | ₩19,347 | ₩19,694 | ₩19,160 | ₩19,467 | +0.62% | 22.3만 |
|---|
| 2026.09.23 | ₩19,974 | ₩20,056 | ₩19,507 | ₩19,574 | -2.00% | 30.2만 |
|---|
| 2026.09.22 | ₩19,774 | ₩20,253 | ₩19,734 | ₩20,241 | +2.36% | 36.5만 |
|---|
| 2026.09.21 | ₩19,747 | ₩20,068 | ₩19,627 | ₩19,774 | +0.14% | 43.3만 |
|---|
| 2026.09.18 | ₩18,373 | ₩19,280 | ₩18,373 | ₩19,214 | +4.58% | 34.8만 |
|---|
| 2026.09.17 | ₩18,226 | ₩18,420 | ₩17,906 | ₩18,186 | -0.22% | 16.5만 |
|---|
| 2026.09.16 | ₩17,746 | ₩18,133 | ₩17,479 | ₩17,679 | -0.38% | 27.3만 |
|---|
| 2026.09.15 | ₩18,173 | ₩18,173 | ₩17,346 | ₩17,612 | -3.08% | 51.4만 |
|---|
| 2026.09.14 | ₩18,186 | ₩18,533 | ₩18,079 | ₩18,440 | +1.39% | 36.4만 |
|---|
| 2026.09.11 | ₩18,346 | ₩19,107 | ₩18,326 | ₩18,680 | +1.82% | 22.5만 |
|---|
| 2026.09.10 | ₩18,413 | ₩18,707 | ₩18,280 | ₩18,426 | +0.07% | 37.5만 |
|---|
| 2026.09.09 | ₩19,454 | ₩19,582 | ₩18,860 | ₩19,000 | -2.33% | 24.5만 |
|---|
| 2026.09.08 | ₩18,987 | ₩19,581 | ₩18,960 | ₩19,254 | +1.41% | 35.3만 |
|---|
| 2026.09.04 | ₩18,613 | ₩19,080 | ₩18,560 | ₩19,080 | +2.51% | 20.9만 |
|---|
| 2026.09.03 | ₩18,013 | ₩19,067 | ₩17,826 | ₩19,013 | +5.56% | 49.9만 |
|---|
| 2026.09.02 | ₩17,359 | ₩17,746 | ₩17,199 | ₩17,746 | +2.23% | 18.5만 |
|---|
| 2026.09.01 | ₩17,719 | ₩17,751 | ₩17,319 | ₩17,439 | -1.58% | 24.9만 |
|---|
| 2026.08.31 | ₩17,626 | ₩18,013 | ₩17,532 | ₩18,013 | +2.20% | 30.8만 |
|---|
| 2026.08.28 | ₩18,827 | ₩18,827 | ₩17,599 | ₩17,679 | -6.09% | 36만 |
|---|
| 2026.08.27 | ₩18,813 | ₩19,311 | ₩18,733 | ₩19,094 | +1.49% | 25.4만 |
|---|
| 2026.08.26 | ₩18,707 | ₩18,793 | ₩18,333 | ₩18,560 | -0.78% | 22만 |
|---|
| 2026.08.25 | ₩18,160 | ₩18,840 | ₩18,106 | ₩18,760 | +3.31% | 41.8만 |
|---|
| 2026.08.24 | ₩18,173 | ₩18,466 | ₩17,933 | ₩18,039 | -0.73% | 59.5만 |
|---|
| 2026.08.21 | ₩18,933 | ₩19,200 | ₩18,086 | ₩18,213 | -3.81% | 35.7만 |
|---|
| 2026.08.20 | ₩18,013 | ₩18,266 | ₩17,693 | ₩18,266 | +1.41% | 48.1만 |
|---|
| 2026.08.19 | ₩16,879 | ₩17,666 | ₩16,492 | ₩17,279 | +2.37% | 41.4만 |
|---|
| 2026.08.18 | ₩17,372 | ₩17,478 | ₩16,759 | ₩16,892 | -2.76% | 55.8만 |
|---|
| 2026.08.17 | ₩17,479 | ₩17,839 | ₩17,399 | ₩17,719 | +1.37% | 33.4만 |
|---|
| 2026.08.14 | ₩17,279 | ₩17,559 | ₩17,039 | ₩17,346 | +0.39% | 30.7만 |
|---|
| 2026.08.13 | ₩17,813 | ₩18,079 | ₩17,359 | ₩17,492 | -1.80% | 24.7만 |
|---|
| 2026.08.12 | ₩17,973 | ₩18,173 | ₩17,479 | ₩17,706 | -1.48% | 48.4만 |
|---|
| 2026.08.11 | ₩17,479 | ₩17,746 | ₩17,132 | ₩17,186 | -1.68% | 21.9만 |
|---|
| 2026.08.10 | ₩17,359 | ₩17,452 | ₩16,959 | ₩17,012 | -2.00% | 42.4만 |
|---|
| 2026.08.07 | ₩17,879 | ₩17,879 | ₩17,092 | ₩17,412 | -2.61% | 46.5만 |
|---|
| 2026.08.06 | ₩17,372 | ₩18,079 | ₩17,252 | ₩17,653 | +1.61% | 30.5만 |
|---|
| 2026.08.05 | ₩18,133 | ₩18,528 | ₩17,813 | ₩17,813 | -1.77% | 20.4만 |
|---|
| 2026.08.04 | ₩18,213 | ₩18,546 | ₩18,100 | ₩18,253 | +0.22% | 25.7만 |
|---|
| 2026.08.03 | ₩17,693 | ₩18,613 | ₩17,359 | ₩18,493 | +4.52% | 34.4만 |
|---|
| 2026.07.31 | ₩18,546 | ₩18,546 | ₩17,579 | ₩17,839 | -3.81% | 33.9만 |
|---|
| 2026.07.30 | ₩16,999 | ₩18,440 | ₩16,999 | ₩18,413 | +8.32% | 44.7만 |
|---|
| 2026.07.29 | ₩17,532 | ₩17,746 | ₩16,492 | ₩16,518 | -5.78% | 60.5만 |
|---|
| 2026.07.28 | ₩17,866 | ₩17,879 | ₩17,172 | ₩17,826 | -0.22% | 43.8만 |
|---|
| 2026.07.27 | ₩18,920 | ₩18,947 | ₩17,906 | ₩18,186 | -3.88% | 36.8만 |
|---|
| 2026.07.24 | ₩19,360 | ₩19,360 | ₩18,413 | ₩18,600 | -3.93% | 26.5만 |
|---|
| 2026.07.23 | ₩19,414 | ₩20,068 | ₩19,347 | ₩19,494 | +0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩19,054 | ₩19,747 | ₩19,054 | ₩19,561 | +2.66% | 13만 |
|---|
| 2026.07.21 | ₩18,960 | ₩19,627 | ₩18,833 | ₩19,427 | +2.46% | 33.1만 |
|---|
| 2026.07.20 | ₩17,919 | ₩18,560 | ₩17,906 | ₩18,266 | +1.94% | 34.3만 |
|---|
| 2026.07.17 | ₩17,079 | ₩17,773 | ₩16,772 | ₩17,306 | +1.33% | 55.4만 |
|---|
| 2026.07.16 | ₩18,680 | ₩18,680 | ₩17,826 | ₩17,893 | -4.21% | 58.2만 |
|---|
| 2026.07.15 | ₩18,893 | ₩19,280 | ₩18,480 | ₩19,147 | +1.34% | 35.3만 |
|---|
| 2026.07.14 | ₩19,267 | ₩19,280 | ₩18,573 | ₩18,920 | -1.80% | 24.4만 |
|---|
| 2026.07.13 | ₩19,040 | ₩19,454 | ₩18,466 | ₩18,747 | -1.54% | 40만 |
|---|
| 2026.07.10 | ₩19,841 | ₩20,001 | ₩19,239 | ₩19,440 | -2.02% | 16.9만 |
|---|
| 2026.07.09 | ₩20,014 | ₩20,148 | ₩19,681 | ₩19,881 | -0.67% | 21.4만 |
|---|
| 2026.07.08 | ₩18,707 | ₩19,561 | ₩18,707 | ₩19,547 | +4.49% | 25.1만 |
|---|
| 2026.07.07 | ₩19,707 | ₩19,747 | ₩18,680 | ₩19,134 | -2.91% | 48.9만 |
|---|
| 2026.07.06 | ₩19,574 | ₩20,520 | ₩19,307 | ₩19,934 | +1.84% | 33만 |
|---|
| 2026.07.02 | ₩20,054 | ₩20,548 | ₩18,947 | ₩19,214 | -4.19% | 82.4만 |
|---|
| 2026.07.01 | ₩20,601 | ₩20,601 | ₩19,641 | ₩20,081 | -2.53% | 65.4만 |
|---|
| 2026.06.30 | ₩21,015 | ₩21,015 | ₩20,548 | ₩20,761 | -1.21% | 44.8만 |
|---|
| 2026.06.29 | ₩21,669 | ₩21,709 | ₩20,254 | ₩21,202 | -2.16% | 43.3만 |
|---|
| 2026.06.26 | ₩20,481 | ₩21,335 | ₩20,188 | ₩21,335 | +4.17% | 33.2만 |
|---|
| 2026.06.25 | ₩22,002 | ₩22,096 | ₩20,548 | ₩21,042 | -4.37% | 39.1만 |
|---|
| 2026.06.24 | ₩22,443 | ₩22,443 | ₩20,948 | ₩21,482 | -4.28% | 61.4만 |
|---|
| 2026.06.23 | ₩21,936 | ₩22,950 | ₩21,749 | ₩22,403 | +2.13% | 52.4만 |
|---|
| 2026.06.22 | ₩23,470 | ₩24,017 | ₩22,883 | ₩22,896 | -2.44% | 26.3만 |
|---|
| 2026.06.18 | ₩23,176 | ₩23,470 | ₩22,709 | ₩23,243 | +0.29% | 26.2만 |
|---|
| 2026.06.17 | ₩22,776 | ₩23,418 | ₩22,523 | ₩22,629 | -0.64% | 24.9만 |
|---|
| 2026.06.16 | ₩22,683 | ₩23,230 | ₩22,629 | ₩22,736 | +0.24% | 24.1만 |
|---|
| 2026.06.15 | ₩23,216 | ₩23,283 | ₩22,816 | ₩22,870 | -1.49% | 44.6만 |
|---|
| 2026.06.12 | ₩21,815 | ₩22,616 | ₩21,749 | ₩22,136 | +1.47% | 20.7만 |
|---|
| 2026.06.11 | ₩20,561 | ₩21,843 | ₩20,561 | ₩21,762 | +5.84% | 27.6만 |
|---|
| 2026.06.10 | ₩21,535 | ₩21,936 | ₩20,521 | ₩20,575 | -4.46% | 37.7만 |
|---|
| 2026.06.09 | ₩22,603 | ₩22,696 | ₩20,628 | ₩21,615 | -4.37% | 37.7만 |
|---|
| 2026.06.08 | ₩21,642 | ₩22,190 | ₩21,295 | ₩22,016 | +1.73% | 72.9만 |
|---|
| 2026.06.05 | ₩22,509 | ₩22,589 | ₩20,280 | ₩20,881 | -7.23% | 110만 |
|---|
| 2026.06.04 | ₩22,830 | ₩23,443 | ₩22,443 | ₩23,163 | +1.46% | 50만 |
|---|
| 2026.06.03 | ₩23,950 | ₩24,244 | ₩23,257 | ₩23,350 | -2.51% | 36.2만 |
|---|
| 2026.06.02 | ₩23,897 | ₩24,551 | ₩23,617 | ₩23,964 | +0.28% | 54.8만 |
|---|
| 2026.06.01 | ₩23,457 | ₩24,284 | ₩22,816 | ₩24,177 | +3.07% | 50.3만 |
|---|
| 2026.05.29 | ₩23,750 | ₩23,750 | ₩23,096 | ₩23,683 | -0.28% | 23.3만 |
|---|
| 2026.05.28 | ₩23,497 | ₩23,950 | ₩23,210 | ₩23,844 | +1.48% | 38.7만 |
|---|
| 2026.05.27 | ₩23,297 | ₩23,737 | ₩22,790 | ₩23,683 | +1.66% | 36.2만 |
|---|
| 2026.05.26 | ₩22,629 | ₩23,457 | ₩22,629 | ₩23,083 | +2.00% | 51.7만 |
|---|
| 2026.05.22 | ₩22,589 | ₩22,876 | ₩22,172 | ₩22,616 | +0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩22,082 | ₩22,950 | ₩21,870 | ₩22,950 | +3.93% | 28.5만 |
|---|
| 2026.05.20 | ₩21,842 | ₩22,202 | ₩21,615 | ₩22,096 | +1.16% | 17만 |
|---|
| 2026.05.19 | ₩21,562 | ₩21,693 | ₩20,815 | ₩21,348 | -0.99% | 27.4만 |
|---|
| 2026.05.18 | ₩22,483 | ₩22,483 | ₩21,095 | ₩21,589 | -3.98% | 66.9만 |
|---|
| 2026.05.15 | ₩23,216 | ₩23,470 | ₩22,416 | ₩22,483 | -3.16% | 44.8만 |
|---|
| 2026.05.14 | ₩23,617 | ₩24,283 | ₩23,092 | ₩24,057 | +1.86% | 31.5만 |
|---|
| 2026.05.13 | ₩23,350 | ₩23,710 | ₩22,890 | ₩23,657 | +1.31% | 24.5만 |
|---|
| 2026.05.12 | ₩23,483 | ₩23,563 | ₩22,549 | ₩23,563 | +0.34% | 30.4만 |
|---|
| 2026.05.11 | ₩23,016 | ₩24,110 | ₩22,721 | ₩23,817 | +3.48% | 51.8만 |
|---|
| 2026.05.08 | ₩23,830 | ₩23,897 | ₩22,870 | ₩23,243 | -2.46% | 24.2만 |
|---|
| 2026.05.07 | ₩24,057 | ₩24,110 | ₩22,883 | ₩23,417 | -2.66% | 35.1만 |
|---|
| 2026.05.06 | ₩23,216 | ₩24,090 | ₩23,052 | ₩24,004 | +3.39% | 40.4만 |
|---|
| 2026.05.05 | ₩22,216 | ₩22,643 | ₩22,042 | ₩22,483 | +1.20% | 34.4만 |
|---|
| 2026.05.04 | ₩21,282 | ₩21,882 | ₩21,282 | ₩21,682 | +1.88% | 40.2만 |
|---|
| 2026.05.01 | ₩20,908 | ₩21,562 | ₩20,908 | ₩21,175 | +1.28% | 24.4만 |
|---|
| 2026.04.30 | ₩20,535 | ₩20,948 | ₩20,348 | ₩20,748 | +1.04% | 22.5만 |
|---|
| 2026.04.29 | ₩20,881 | ₩20,881 | ₩19,934 | ₩20,268 | -2.94% | 26.1만 |
|---|
| 2026.04.28 | ₩20,695 | ₩21,002 | ₩20,374 | ₩20,841 | +0.71% | 31.8만 |
|---|
| 2026.04.27 | ₩21,509 | ₩21,670 | ₩20,988 | ₩21,415 | -0.43% | 33.6만 |
|---|
| 2026.04.24 | ₩21,682 | ₩21,909 | ₩21,429 | ₩21,469 | -0.98% | 25만 |
|---|
| 2026.04.23 | ₩21,735 | ₩22,189 | ₩21,202 | ₩21,749 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩21,589 | ₩22,016 | ₩21,575 | ₩21,909 | +1.48% | 33만 |
|---|
| 2026.04.21 | ₩21,482 | ₩21,629 | ₩20,655 | ₩20,908 | -2.67% | 31.7만 |
|---|
| 2026.04.20 | ₩20,868 | ₩21,615 | ₩20,868 | ₩21,615 | +3.58% | 26.6만 |
|---|
| 2026.04.17 | ₩21,148 | ₩21,682 | ₩20,948 | ₩21,482 | +1.58% | 23.2만 |
|---|
| 2026.04.16 | ₩21,068 | ₩21,082 | ₩20,214 | ₩21,082 | +0.06% | 33.7만 |
|---|
| 2026.04.15 | ₩20,815 | ₩20,962 | ₩20,228 | ₩20,962 | +0.71% | 28.3만 |
|---|
| 2026.04.14 | ₩20,681 | ₩21,215 | ₩20,561 | ₩20,721 | +0.19% | 40.3만 |
|---|
| 2026.04.13 | ₩18,907 | ₩20,041 | ₩18,813 | ₩19,934 | +5.43% | 23.8만 |
|---|
| 2026.04.10 | ₩19,307 | ₩19,614 | ₩19,214 | ₩19,387 | +0.41% | 33.5만 |
|---|
| 2026.04.09 | ₩18,800 | ₩19,454 | ₩18,640 | ₩19,200 | +2.13% | 17.1만 |
|---|
| 2026.04.08 | ₩19,013 | ₩19,200 | ₩18,409 | ₩18,880 | -0.70% | 25.1만 |
|---|
| 2026.04.07 | ₩17,306 | ₩17,879 | ₩17,092 | ₩17,879 | +3.32% | 18.8만 |
|---|
| 2026.04.06 | ₩17,105 | ₩17,791 | ₩17,105 | ₩17,746 | +3.74% | 19.4만 |
|---|
| 2026.04.02 | ₩16,719 | ₩17,359 | ₩16,358 | ₩17,105 | +2.31% | 26.3만 |
|---|
| 2026.04.01 | ₩17,612 | ₩17,706 | ₩17,199 | ₩17,359 | -1.44% | 27.1만 |
|---|
| 2026.03.31 | ₩16,705 | ₩17,279 | ₩16,385 | ₩17,279 | +3.43% | 52.1만 |
|---|
| 2026.03.30 | ₩17,212 | ₩17,412 | ₩15,918 | ₩16,292 | -5.35% | 41.6만 |
|---|
| 2026.03.27 | ₩17,479 | ₩17,544 | ₩16,772 | ₩16,825 | -3.74% | 39만 |
|---|
| 2026.03.26 | ₩18,947 | ₩19,027 | ₩18,026 | ₩18,240 | -3.73% | 42.5만 |
|---|
| 2026.03.25 | ₩19,454 | ₩19,747 | ₩19,200 | ₩19,347 | -0.55% | 16.3만 |
|---|
| 2026.03.24 | ₩19,094 | ₩19,410 | ₩18,573 | ₩18,920 | -0.91% | 20.1만 |
|---|
| 2026.03.23 | ₩18,893 | ₩19,681 | ₩18,893 | ₩19,160 | +1.41% | 30.8만 |
|---|
| 2026.03.20 | ₩19,374 | ₩19,440 | ₩18,333 | ₩18,880 | -2.55% | 31만 |
|---|
| 2026.03.19 | ₩18,987 | ₩19,627 | ₩18,680 | ₩19,507 | +2.74% | 26.4만 |
|---|
| 2026.03.18 | ₩19,988 | ₩20,201 | ₩19,587 | ₩19,641 | -1.74% | 29.5만 |
|---|
| 2026.03.17 | ₩20,268 | ₩20,681 | ₩20,148 | ₩20,414 | +0.72% | 20.1만 |
|---|
| 2026.03.16 | ₩20,241 | ₩20,484 | ₩20,014 | ₩20,348 | +0.53% | 34.3만 |
|---|
| 2026.03.13 | ₩19,881 | ₩20,214 | ₩19,120 | ₩19,374 | -2.55% | 18.1만 |
|---|
| 2026.03.12 | ₩19,507 | ₩19,507 | ₩18,760 | ₩19,307 | -1.03% | 23.4만 |
|---|
| 2026.03.11 | ₩19,427 | ₩19,988 | ₩19,334 | ₩19,894 | +2.40% | 11.9만 |
|---|
| 2026.03.10 | ₩19,547 | ₩19,774 | ₩19,184 | ₩19,427 | -0.61% | 19.9만 |
|---|
| 2026.03.09 | ₩18,667 | ₩19,334 | ₩18,353 | ₩19,147 | +2.57% | 30.4만 |
|---|
| 2026.03.06 | ₩19,427 | ₩19,427 | ₩18,480 | ₩18,693 | -3.78% | 51.6만 |
|---|
| 2026.03.05 | ₩20,788 | ₩20,975 | ₩19,681 | ₩20,268 | -2.50% | 27.6만 |
|---|
| 2026.03.04 | ₩20,041 | ₩21,255 | ₩20,041 | ₩21,148 | +5.53% | 30.6만 |
|---|
| 2026.03.03 | ₩19,547 | ₩19,747 | ₩18,947 | ₩19,240 | -1.57% | 26.7만 |
|---|
| 2026.03.02 | ₩19,347 | ₩20,556 | ₩19,240 | ₩20,321 | +5.03% | 39.7만 |
|---|
| 2026.02.27 | ₩20,201 | ₩20,254 | ₩19,480 | ₩19,907 | -1.45% | 30.2만 |
|---|
| 2026.02.26 | ₩21,028 | ₩21,232 | ₩20,441 | ₩20,922 | -0.51% | 15.8만 |
|---|
| 2026.02.25 | ₩21,028 | ₩21,494 | ₩20,920 | ₩21,175 | +0.70% | 30.4만 |
|---|
| 2026.02.24 | ₩19,547 | ₩20,659 | ₩19,480 | ₩20,481 | +4.78% | 27.2만 |
|---|
| 2026.02.23 | ₩19,614 | ₩19,988 | ₩19,400 | ₩19,734 | +0.61% | 32.8만 |
|---|
| 2026.02.20 | ₩20,148 | ₩20,775 | ₩19,894 | ₩20,201 | +0.26% | 22만 |
|---|
| 2026.02.19 | ₩19,854 | ₩20,455 | ₩19,547 | ₩20,428 | +2.89% | 14.9만 |
|---|
| 2026.02.18 | ₩20,201 | ₩20,815 | ₩19,911 | ₩20,148 | -0.26% | 17.7만 |
|---|
| 2026.02.17 | ₩20,014 | ₩20,401 | ₩19,601 | ₩20,041 | +0.13% | 28.5만 |
|---|
| 2026.02.13 | ₩20,201 | ₩20,888 | ₩19,659 | ₩20,414 | +1.06% | 15.7만 |
|---|
| 2026.02.12 | ₩20,628 | ₩20,652 | ₩19,614 | ₩19,961 | -3.23% | 23.6만 |
|---|
| 2026.02.11 | ₩20,922 | ₩20,922 | ₩19,988 | ₩20,348 | -2.74% | 26.4만 |
|---|
| 2026.02.10 | ₩21,135 | ₩21,335 | ₩20,724 | ₩20,922 | -1.01% | 51.7만 |
|---|
| 2026.02.09 | ₩18,813 | ₩21,589 | ₩18,813 | ₩21,148 | +12.41% | 74.2만 |
|---|
| 2026.02.06 | ₩19,307 | ₩20,601 | ₩19,280 | ₩20,601 | +6.70% | 65만 |
|---|
| 2026.02.05 | ₩19,841 | ₩20,254 | ₩18,346 | ₩18,426 | -7.13% | 138.7만 |
|---|
| 2026.02.04 | ₩21,735 | ₩21,735 | ₩20,068 | ₩20,481 | -5.77% | 76.1만 |
|---|
| 2026.02.03 | ₩22,683 | ₩22,816 | ₩21,028 | ₩22,242 | -1.94% | 98.9만 |
|---|
| 2026.02.02 | ₩22,950 | ₩23,191 | ₩22,149 | ₩22,443 | -2.21% | 110.5만 |
|---|
| 2026.01.30 | ₩24,351 | ₩24,547 | ₩23,417 | ₩23,924 | -1.75% | 57.2만 |
|---|
| 2026.01.29 | ₩25,551 | ₩25,618 | ₩24,497 | ₩24,951 | -2.35% | 84.7만 |
|---|
| 2026.01.28 | ₩25,885 | ₩25,992 | ₩25,565 | ₩25,898 | +0.05% | 29.9만 |
|---|
| 2026.01.27 | ₩25,165 | ₩25,712 | ₩24,951 | ₩25,551 | +1.54% | 29.9만 |
|---|
| 2026.01.26 | ₩25,031 | ₩25,325 | ₩24,884 | ₩24,951 | -0.32% | 57만 |
|---|
| 2026.01.23 | ₩25,084 | ₩25,846 | ₩24,767 | ₩25,498 | +1.65% | 40.1만 |
|---|
| 2026.01.22 | ₩26,085 | ₩26,085 | ₩25,338 | ₩25,338 | -2.86% | 37.5만 |
|---|
| 2026.01.21 | ₩25,765 | ₩26,365 | ₩24,511 | ₩25,658 | -0.41% | 59.2만 |
|---|
| 2026.01.20 | ₩25,752 | ₩26,217 | ₩25,311 | ₩25,445 | -1.19% | 68.9만 |
|---|
| 2026.01.16 | ₩26,432 | ₩27,326 | ₩26,155 | ₩27,286 | +3.23% | 33.1만 |
|---|
| 2026.01.15 | ₩27,113 | ₩27,139 | ₩26,285 | ₩26,285 | -3.05% | 31.8만 |
|---|
| 2026.01.14 | ₩26,886 | ₩27,179 | ₩26,552 | ₩26,712 | -0.65% | 36만 |
|---|
| 2026.01.13 | ₩26,192 | ₩26,739 | ₩26,085 | ₩26,739 | +2.09% | 34.1만 |
|---|
| 2026.01.12 | ₩25,205 | ₩26,245 | ₩25,070 | ₩26,125 | +3.65% | 28.4만 |
|---|
| 2026.01.09 | ₩25,511 | ₩25,952 | ₩25,145 | ₩25,311 | -0.78% | 24.7만 |
|---|
| 2026.01.08 | ₩25,084 | ₩25,714 | ₩24,951 | ₩25,525 | +1.76% | 24.6만 |
|---|
| 2026.01.07 | ₩25,685 | ₩25,834 | ₩25,285 | ₩25,285 | -1.56% | 25.9만 |
|---|
| 2026.01.06 | ₩26,085 | ₩26,352 | ₩25,231 | ₩26,045 | -0.15% | 38.5만 |
|---|
| 2026.01.05 | ₩25,218 | ₩26,285 | ₩25,218 | ₩26,165 | +3.76% | 41.1만 |
|---|
| 2026.01.02 | ₩23,750 | ₩24,764 | ₩23,470 | ₩24,751 | +4.21% | 31.6만 |
|---|
| 2025.12.31 | ₩23,683 | ₩23,904 | ₩23,283 | ₩23,350 | -1.41% | 29.9만 |
|---|
| 2025.12.30 | ₩24,017 | ₩24,217 | ₩23,646 | ₩23,723 | -1.22% | 31.5만 |
|---|
| 2025.12.29 | ₩23,884 | ₩24,684 | ₩23,844 | ₩24,124 | +1.01% | 31.9만 |
|---|
| 2025.12.26 | ₩24,884 | ₩25,044 | ₩23,953 | ₩24,164 | -2.90% | 29.1만 |
|---|
| 2025.12.24 | ₩24,577 | ₩24,951 | ₩24,497 | ₩24,818 | +0.98% | 19.6만 |
|---|
| 2025.12.23 | ₩24,284 | ₩24,898 | ₩24,284 | ₩24,631 | +1.43% | 26.5만 |
|---|
| 2025.12.22 | ₩24,858 | ₩25,405 | ₩24,711 | ₩24,938 | +0.32% | 28.6만 |
|---|
| 2025.12.19 | ₩23,497 | ₩24,484 | ₩23,497 | ₩24,484 | +4.20% | 35.4만 |
|---|
| 2025.12.18 | ₩23,750 | ₩24,305 | ₩23,003 | ₩23,003 | -3.15% | 25.6만 |
|---|
| 2025.12.17 | ₩24,017 | ₩24,644 | ₩22,963 | ₩23,150 | -3.61% | 38만 |
|---|
| 2025.12.16 | ₩23,310 | ₩23,857 | ₩23,243 | ₩23,857 | +2.35% | 25.3만 |
|---|
| 2025.12.15 | ₩25,351 | ₩25,365 | ₩23,310 | ₩23,510 | -7.26% | 63.2만 |
|---|
| 2025.12.12 | ₩26,472 | ₩26,926 | ₩25,151 | ₩25,285 | -4.49% | 41.5만 |
|---|
| 2025.12.11 | ₩26,485 | ₩26,952 | ₩25,792 | ₩26,952 | +1.76% | 43만 |
|---|
| 2025.12.10 | ₩26,966 | ₩27,686 | ₩26,819 | ₩27,286 | +1.19% | 20.6만 |
|---|
| 2025.12.09 | ₩26,285 | ₩27,798 | ₩26,245 | ₩27,486 | +4.57% | 28.6만 |
|---|
| 2025.12.08 | ₩26,686 | ₩26,686 | ₩25,988 | ₩26,659 | -0.10% | 36.8만 |
|---|
| 2025.12.05 | ₩26,459 | ₩26,615 | ₩25,685 | ₩26,179 | -1.06% | 62.8만 |
|---|
| 2025.12.04 | ₩26,325 | ₩27,113 | ₩26,152 | ₩27,086 | +2.89% | 38.7만 |
|---|
| 2025.12.03 | ₩25,578 | ₩26,499 | ₩25,285 | ₩26,499 | +3.60% | 48.4만 |
|---|
| 2025.12.02 | ₩26,085 | ₩26,352 | ₩25,351 | ₩25,525 | -2.15% | 107.7만 |
|---|
| 2025.12.01 | ₩25,351 | ₩25,765 | ₩24,751 | ₩25,632 | +1.11% | 43.7만 |
|---|
| 2025.11.28 | ₩26,632 | ₩26,952 | ₩26,437 | ₩26,552 | -0.30% | 27.7만 |
|---|
| 2025.11.26 | ₩25,271 | ₩26,272 | ₩25,149 | ₩26,165 | +3.54% | 26.4만 |
|---|
| 2025.11.25 | ₩24,311 | ₩25,018 | ₩23,618 | ₩25,018 | +2.91% | 27.9만 |
|---|
| 2025.11.24 | ₩23,337 | ₩25,084 | ₩23,337 | ₩25,084 | +7.49% | 37.9만 |
|---|
| 2025.11.21 | ₩22,749 | ₩23,310 | ₩21,829 | ₩22,736 | -0.06% | 66.8만 |
|---|
| 2025.11.20 | ₩25,618 | ₩26,018 | ₩23,350 | ₩23,537 | -8.13% | 53.3만 |
|---|
| 2025.11.19 | ₩25,351 | ₩25,832 | ₩24,145 | ₩24,684 | -2.63% | 58.6만 |
|---|
| 2025.11.18 | ₩24,631 | ₩25,858 | ₩24,551 | ₩25,351 | +2.93% | 34.2만 |
|---|
| 2025.11.17 | ₩25,525 | ₩26,125 | ₩24,551 | ₩24,804 | -2.82% | 63.1만 |
|---|
| 2025.11.14 | ₩25,018 | ₩26,792 | ₩24,684 | ₩25,698 | +2.72% | 58.1만 |
|---|
| 2025.11.13 | ₩28,480 | ₩28,607 | ₩26,245 | ₩26,312 | -7.61% | 79.5만 |
|---|
| 2025.11.12 | ₩30,141 | ₩30,141 | ₩28,540 | ₩28,887 | -4.16% | 41.6만 |
|---|
| 2025.11.11 | ₩30,342 | ₩30,342 | ₩29,354 | ₩29,648 | -2.29% | 46.1만 |
|---|
| 2025.11.10 | ₩31,582 | ₩31,743 | ₩30,435 | ₩31,062 | -1.65% | 54.5만 |
|---|
| 2025.11.07 | ₩29,221 | ₩30,515 | ₩28,460 | ₩30,168 | +3.24% | 66.4만 |
|---|
| 2025.11.06 | ₩32,490 | ₩32,490 | ₩30,235 | ₩30,622 | -5.75% | 71.6만 |
|---|
| 2025.11.05 | ₩32,156 | ₩32,850 | ₩31,916 | ₩32,757 | +1.87% | 33.5만 |
|---|
| 2025.11.04 | ₩32,436 | ₩33,704 | ₩31,369 | ₩31,569 | -2.67% | 78.9만 |
|---|
| 2025.11.03 | ₩34,638 | ₩34,918 | ₩33,144 | ₩33,904 | -2.12% | 58.3만 |
|---|
| 2025.10.31 | ₩33,757 | ₩34,224 | ₩32,997 | ₩33,664 | -0.28% | 35.1만 |
|---|
| 2025.10.30 | ₩33,677 | ₩34,015 | ₩32,823 | ₩32,823 | -2.54% | 51.8만 |
|---|
| 2025.10.29 | ₩35,092 | ₩35,157 | ₩33,837 | ₩34,705 | -1.10% | 53.9만 |
|---|
| 2025.10.28 | ₩35,425 | ₩35,892 | ₩34,838 | ₩35,012 | -1.17% | 44.2만 |
|---|
| 2025.10.27 | ₩35,612 | ₩35,864 | ₩35,212 | ₩35,358 | -0.71% | 50.1만 |
|---|
| 2025.10.24 | ₩33,837 | ₩34,545 | ₩33,624 | ₩34,545 | +2.09% | 40.3만 |
|---|
| 2025.10.23 | ₩32,356 | ₩33,344 | ₩31,983 | ₩32,970 | +1.90% | 42.9만 |
|---|
| 2025.10.22 | ₩32,917 | ₩33,090 | ₩31,234 | ₩31,476 | -4.38% | 68.6만 |
|---|
| 2025.10.21 | ₩34,037 | ₩34,598 | ₩33,357 | ₩33,811 | -0.67% | 59.8만 |
|---|
| 2025.10.20 | ₩33,771 | ₩34,758 | ₩33,771 | ₩34,291 | +1.54% | 52.3만 |
|---|
| 2025.10.17 | ₩32,543 | ₩32,983 | ₩32,223 | ₩32,957 | +1.27% | 40.9만 |
|---|
| 2025.10.16 | ₩35,092 | ₩35,158 | ₩33,397 | ₩33,677 | -4.03% | 68.9만 |
|---|
| 2025.10.15 | ₩35,425 | ₩35,572 | ₩34,371 | ₩35,052 | -1.05% | 36.9만 |
|---|
| 2025.10.14 | ₩34,158 | ₩35,627 | ₩33,500 | ₩34,985 | +2.42% | 36만 |
|---|
| 2025.10.13 | ₩34,851 | ₩35,505 | ₩34,491 | ₩35,505 | +1.88% | 47.5만 |
|---|
| 2025.10.10 | ₩36,733 | ₩37,360 | ₩34,158 | ₩34,558 | -5.92% | 64.7만 |
|---|