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 | ₩17,288 | ₩17,329 | ₩17,021 | ₩17,048 | -1.39% | 65.8만 |
| 2026.10.08 | ₩17,649 | ₩17,663 | ₩16,869 | ₩17,235 | -2.35% | 86만 |
| 2026.10.07 | ₩18,091 | ₩18,104 | ₩17,649 | ₩17,716 | -2.07% | 46.5만 |
| 2026.10.06 | ₩18,732 | ₩18,853 | ₩18,385 | ₩18,385 | -1.86% | 30.8만 |
| 2026.10.05 | ₩18,559 | ₩18,652 | ₩18,291 | ₩18,559 | 0.00% | 29.8만 |
| 2026.10.02 | ₩18,719 | ₩19,040 | ₩18,117 | ₩18,265 | -2.43% | 27.4만 |
| 2026.10.01 | ₩18,144 | ₩18,519 | ₩18,051 | ₩18,452 | +1.69% | 35.1만 |
| 2026.09.30 | ₩18,773 | ₩19,040 | ₩18,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,144 |
| -3.35% |
| 32.1만 |
| 2026.09.29 | ₩18,719 | ₩18,853 | ₩18,398 | ₩18,572 | -0.79% | 38.2만 |
|---|
| 2026.09.28 | ₩18,759 | ₩18,987 | ₩18,452 | ₩18,452 | -1.64% | 55.3만 |
|---|
| 2026.09.25 | ₩19,441 | ₩19,441 | ₩18,813 | ₩19,027 | -2.13% | 19.7만 |
|---|
| 2026.09.24 | ₩19,388 | ₩19,735 | ₩19,200 | ₩19,508 | +0.62% | 22.3만 |
|---|
| 2026.09.23 | ₩20,016 | ₩20,098 | ₩19,548 | ₩19,615 | -2.00% | 30.2만 |
|---|
| 2026.09.22 | ₩19,816 | ₩20,296 | ₩19,775 | ₩20,284 | +2.36% | 36.5만 |
|---|
| 2026.09.21 | ₩19,789 | ₩20,110 | ₩19,668 | ₩19,816 | +0.14% | 43.3만 |
|---|
| 2026.09.18 | ₩18,412 | ₩19,321 | ₩18,412 | ₩19,254 | +4.58% | 34.8만 |
|---|
| 2026.09.17 | ₩18,265 | ₩18,458 | ₩17,944 | ₩18,224 | -0.22% | 16.5만 |
|---|
| 2026.09.16 | ₩17,783 | ₩18,171 | ₩17,516 | ₩17,716 | -0.38% | 27.3만 |
|---|
| 2026.09.15 | ₩18,211 | ₩18,211 | ₩17,382 | ₩17,649 | -3.08% | 51.4만 |
|---|
| 2026.09.14 | ₩18,224 | ₩18,572 | ₩18,117 | ₩18,478 | +1.39% | 36.4만 |
|---|
| 2026.09.11 | ₩18,385 | ₩19,147 | ₩18,365 | ₩18,719 | +1.82% | 22.5만 |
|---|
| 2026.09.10 | ₩18,452 | ₩18,746 | ₩18,318 | ₩18,465 | +0.07% | 37.5만 |
|---|
| 2026.09.09 | ₩19,495 | ₩19,623 | ₩18,900 | ₩19,040 | -2.33% | 24.5만 |
|---|
| 2026.09.08 | ₩19,027 | ₩19,622 | ₩19,000 | ₩19,294 | +1.41% | 35.3만 |
|---|
| 2026.09.04 | ₩18,652 | ₩19,120 | ₩18,599 | ₩19,120 | +2.51% | 20.9만 |
|---|
| 2026.09.03 | ₩18,051 | ₩19,107 | ₩17,863 | ₩19,053 | +5.56% | 49.9만 |
|---|
| 2026.09.02 | ₩17,395 | ₩17,783 | ₩17,235 | ₩17,783 | +2.23% | 18.5만 |
|---|
| 2026.09.01 | ₩17,756 | ₩17,789 | ₩17,355 | ₩17,476 | -1.58% | 24.9만 |
|---|
| 2026.08.31 | ₩17,663 | ₩18,051 | ₩17,569 | ₩18,051 | +2.20% | 30.8만 |
|---|
| 2026.08.28 | ₩18,866 | ₩18,866 | ₩17,636 | ₩17,716 | -6.09% | 36만 |
|---|
| 2026.08.27 | ₩18,853 | ₩19,352 | ₩18,773 | ₩19,134 | +1.49% | 25.4만 |
|---|
| 2026.08.26 | ₩18,746 | ₩18,833 | ₩18,371 | ₩18,599 | -0.78% | 22만 |
|---|
| 2026.08.25 | ₩18,198 | ₩18,880 | ₩18,144 | ₩18,799 | +3.31% | 41.8만 |
|---|
| 2026.08.24 | ₩18,211 | ₩18,505 | ₩17,970 | ₩18,077 | -0.73% | 59.5만 |
|---|
| 2026.08.21 | ₩18,973 | ₩19,241 | ₩18,124 | ₩18,251 | -3.81% | 35.7만 |
|---|
| 2026.08.20 | ₩18,051 | ₩18,305 | ₩17,730 | ₩18,305 | +1.41% | 48.1만 |
|---|
| 2026.08.19 | ₩16,914 | ₩17,703 | ₩16,526 | ₩17,315 | +2.37% | 41.4만 |
|---|
| 2026.08.18 | ₩17,409 | ₩17,514 | ₩16,794 | ₩16,927 | -2.76% | 55.8만 |
|---|
| 2026.08.17 | ₩17,516 | ₩17,877 | ₩17,436 | ₩17,756 | +1.37% | 33.4만 |
|---|
| 2026.08.14 | ₩17,315 | ₩17,596 | ₩17,075 | ₩17,382 | +0.39% | 30.7만 |
|---|
| 2026.08.13 | ₩17,850 | ₩18,117 | ₩17,395 | ₩17,529 | -1.80% | 24.7만 |
|---|
| 2026.08.12 | ₩18,010 | ₩18,211 | ₩17,516 | ₩17,743 | -1.48% | 48.4만 |
|---|
| 2026.08.11 | ₩17,516 | ₩17,783 | ₩17,168 | ₩17,222 | -1.68% | 21.9만 |
|---|
| 2026.08.10 | ₩17,395 | ₩17,489 | ₩16,994 | ₩17,048 | -2.00% | 42.4만 |
|---|
| 2026.08.07 | ₩17,917 | ₩17,917 | ₩17,128 | ₩17,449 | -2.61% | 46.5만 |
|---|
| 2026.08.06 | ₩17,409 | ₩18,117 | ₩17,288 | ₩17,690 | +1.61% | 30.5만 |
|---|
| 2026.08.05 | ₩18,171 | ₩18,567 | ₩17,850 | ₩17,850 | -1.77% | 20.4만 |
|---|
| 2026.08.04 | ₩18,251 | ₩18,585 | ₩18,137 | ₩18,291 | +0.22% | 25.7만 |
|---|
| 2026.08.03 | ₩17,730 | ₩18,652 | ₩17,395 | ₩18,532 | +4.52% | 34.4만 |
|---|
| 2026.07.31 | ₩18,585 | ₩18,585 | ₩17,616 | ₩17,877 | -3.81% | 33.9만 |
|---|
| 2026.07.30 | ₩17,034 | ₩18,478 | ₩17,034 | ₩18,452 | +8.32% | 44.7만 |
|---|
| 2026.07.29 | ₩17,569 | ₩17,783 | ₩16,526 | ₩16,553 | -5.78% | 60.5만 |
|---|
| 2026.07.28 | ₩17,904 | ₩17,917 | ₩17,208 | ₩17,863 | -0.22% | 43.8만 |
|---|
| 2026.07.27 | ₩18,960 | ₩18,987 | ₩17,944 | ₩18,224 | -3.88% | 36.8만 |
|---|
| 2026.07.24 | ₩19,401 | ₩19,401 | ₩18,452 | ₩18,639 | -3.93% | 26.5만 |
|---|
| 2026.07.23 | ₩19,455 | ₩20,110 | ₩19,388 | ₩19,535 | +0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩19,094 | ₩19,789 | ₩19,094 | ₩19,602 | +2.66% | 13만 |
|---|
| 2026.07.21 | ₩19,000 | ₩19,668 | ₩18,873 | ₩19,468 | +2.46% | 33.1만 |
|---|
| 2026.07.20 | ₩17,957 | ₩18,599 | ₩17,944 | ₩18,305 | +1.94% | 34.3만 |
|---|
| 2026.07.17 | ₩17,115 | ₩17,810 | ₩16,807 | ₩17,342 | +1.33% | 55.4만 |
|---|
| 2026.07.16 | ₩18,719 | ₩18,719 | ₩17,863 | ₩17,930 | -4.21% | 58.2만 |
|---|
| 2026.07.15 | ₩18,933 | ₩19,321 | ₩18,519 | ₩19,187 | +1.34% | 35.3만 |
|---|
| 2026.07.14 | ₩19,307 | ₩19,321 | ₩18,612 | ₩18,960 | -1.80% | 24.4만 |
|---|
| 2026.07.13 | ₩19,080 | ₩19,495 | ₩18,505 | ₩18,786 | -1.54% | 40만 |
|---|
| 2026.07.10 | ₩19,882 | ₩20,043 | ₩19,279 | ₩19,481 | -2.02% | 16.9만 |
|---|
| 2026.07.09 | ₩20,056 | ₩20,190 | ₩19,722 | ₩19,922 | -0.67% | 21.4만 |
|---|
| 2026.07.08 | ₩18,746 | ₩19,602 | ₩18,746 | ₩19,588 | +4.49% | 25.1만 |
|---|
| 2026.07.07 | ₩19,749 | ₩19,789 | ₩18,719 | ₩19,174 | -2.91% | 48.9만 |
|---|
| 2026.07.06 | ₩19,615 | ₩20,563 | ₩19,348 | ₩19,976 | +1.84% | 33만 |
|---|
| 2026.07.02 | ₩20,096 | ₩20,591 | ₩18,987 | ₩19,254 | -4.19% | 82.4만 |
|---|
| 2026.07.01 | ₩20,645 | ₩20,645 | ₩19,682 | ₩20,123 | -2.53% | 65.4만 |
|---|
| 2026.06.30 | ₩21,059 | ₩21,059 | ₩20,591 | ₩20,805 | -1.21% | 44.8만 |
|---|
| 2026.06.29 | ₩21,714 | ₩21,754 | ₩20,297 | ₩21,246 | -2.16% | 43.3만 |
|---|
| 2026.06.26 | ₩20,524 | ₩21,380 | ₩20,230 | ₩21,380 | +4.17% | 33.2만 |
|---|
| 2026.06.25 | ₩22,048 | ₩22,142 | ₩20,591 | ₩21,086 | -4.37% | 39.1만 |
|---|
| 2026.06.24 | ₩22,490 | ₩22,490 | ₩20,992 | ₩21,527 | -4.28% | 61.4만 |
|---|
| 2026.06.23 | ₩21,982 | ₩22,998 | ₩21,794 | ₩22,450 | +2.13% | 52.4만 |
|---|
| 2026.06.22 | ₩23,519 | ₩24,067 | ₩22,931 | ₩22,944 | -2.44% | 26.3만 |
|---|
| 2026.06.18 | ₩23,225 | ₩23,519 | ₩22,757 | ₩23,292 | +0.29% | 26.2만 |
|---|
| 2026.06.17 | ₩22,824 | ₩23,467 | ₩22,570 | ₩22,677 | -0.64% | 24.9만 |
|---|
| 2026.06.16 | ₩22,730 | ₩23,279 | ₩22,677 | ₩22,784 | +0.24% | 24.1만 |
|---|
| 2026.06.15 | ₩23,265 | ₩23,332 | ₩22,864 | ₩22,918 | -1.49% | 44.6만 |
|---|
| 2026.06.12 | ₩21,861 | ₩22,664 | ₩21,794 | ₩22,182 | +1.47% | 20.7만 |
|---|
| 2026.06.11 | ₩20,604 | ₩21,889 | ₩20,604 | ₩21,808 | +5.84% | 27.6만 |
|---|
| 2026.06.10 | ₩21,580 | ₩21,982 | ₩20,564 | ₩20,618 | -4.46% | 37.7만 |
|---|
| 2026.06.09 | ₩22,650 | ₩22,744 | ₩20,671 | ₩21,661 | -4.37% | 37.7만 |
|---|
| 2026.06.08 | ₩21,687 | ₩22,237 | ₩21,340 | ₩22,062 | +1.73% | 72.9만 |
|---|
| 2026.06.05 | ₩22,557 | ₩22,637 | ₩20,322 | ₩20,925 | -7.23% | 110만 |
|---|
| 2026.06.04 | ₩22,877 | ₩23,492 | ₩22,490 | ₩23,212 | +1.46% | 50만 |
|---|
| 2026.06.03 | ₩24,001 | ₩24,295 | ₩23,305 | ₩23,399 | -2.51% | 36.2만 |
|---|
| 2026.06.02 | ₩23,947 | ₩24,602 | ₩23,666 | ₩24,014 | +0.28% | 54.8만 |
|---|
| 2026.06.01 | ₩23,506 | ₩24,335 | ₩22,864 | ₩24,228 | +3.07% | 50.3만 |
|---|
| 2026.05.29 | ₩23,800 | ₩23,800 | ₩23,145 | ₩23,733 | -0.28% | 23.3만 |
|---|
| 2026.05.28 | ₩23,546 | ₩24,001 | ₩23,259 | ₩23,894 | +1.48% | 38.7만 |
|---|
| 2026.05.27 | ₩23,345 | ₩23,787 | ₩22,837 | ₩23,733 | +1.66% | 36.2만 |
|---|
| 2026.05.26 | ₩22,677 | ₩23,506 | ₩22,677 | ₩23,131 | +2.00% | 51.7만 |
|---|
| 2026.05.22 | ₩22,637 | ₩22,924 | ₩22,218 | ₩22,664 | +0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩22,129 | ₩22,998 | ₩21,916 | ₩22,998 | +3.93% | 28.5만 |
|---|
| 2026.05.20 | ₩21,888 | ₩22,249 | ₩21,661 | ₩22,142 | +1.16% | 17만 |
|---|
| 2026.05.19 | ₩21,607 | ₩21,738 | ₩20,858 | ₩21,393 | -0.99% | 27.4만 |
|---|
| 2026.05.18 | ₩22,530 | ₩22,530 | ₩21,139 | ₩21,634 | -3.98% | 66.9만 |
|---|
| 2026.05.15 | ₩23,265 | ₩23,519 | ₩22,463 | ₩22,530 | -3.16% | 44.8만 |
|---|
| 2026.05.14 | ₩23,666 | ₩24,334 | ₩23,141 | ₩24,108 | +1.86% | 31.5만 |
|---|
| 2026.05.13 | ₩23,399 | ₩23,760 | ₩22,938 | ₩23,706 | +1.31% | 24.5만 |
|---|
| 2026.05.12 | ₩23,533 | ₩23,613 | ₩22,597 | ₩23,613 | +0.34% | 30.4만 |
|---|
| 2026.05.11 | ₩23,065 | ₩24,161 | ₩22,769 | ₩23,867 | +3.48% | 51.8만 |
|---|
| 2026.05.08 | ₩23,880 | ₩23,947 | ₩22,918 | ₩23,292 | -2.46% | 24.2만 |
|---|
| 2026.05.07 | ₩24,108 | ₩24,161 | ₩22,931 | ₩23,466 | -2.66% | 35.1만 |
|---|
| 2026.05.06 | ₩23,265 | ₩24,141 | ₩23,101 | ₩24,054 | +3.39% | 40.4만 |
|---|
| 2026.05.05 | ₩22,262 | ₩22,690 | ₩22,089 | ₩22,530 | +1.20% | 34.4만 |
|---|
| 2026.05.04 | ₩21,326 | ₩21,928 | ₩21,326 | ₩21,728 | +1.88% | 40.2만 |
|---|
| 2026.05.01 | ₩20,952 | ₩21,607 | ₩20,952 | ₩21,219 | +1.28% | 24.4만 |
|---|
| 2026.04.30 | ₩20,578 | ₩20,992 | ₩20,390 | ₩20,792 | +1.04% | 22.5만 |
|---|
| 2026.04.29 | ₩20,925 | ₩20,925 | ₩19,976 | ₩20,310 | -2.94% | 26.1만 |
|---|
| 2026.04.28 | ₩20,738 | ₩21,046 | ₩20,417 | ₩20,885 | +0.71% | 31.8만 |
|---|
| 2026.04.27 | ₩21,554 | ₩21,716 | ₩21,032 | ₩21,460 | -0.43% | 33.6만 |
|---|
| 2026.04.24 | ₩21,728 | ₩21,955 | ₩21,474 | ₩21,514 | -0.98% | 25만 |
|---|
| 2026.04.23 | ₩21,781 | ₩22,236 | ₩21,246 | ₩21,794 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩21,634 | ₩22,062 | ₩21,621 | ₩21,955 | +1.48% | 33만 |
|---|
| 2026.04.21 | ₩21,527 | ₩21,674 | ₩20,698 | ₩20,952 | -2.67% | 31.7만 |
|---|
| 2026.04.20 | ₩20,912 | ₩21,661 | ₩20,912 | ₩21,661 | +3.58% | 26.6만 |
|---|
| 2026.04.17 | ₩21,193 | ₩21,728 | ₩20,992 | ₩21,527 | +1.58% | 23.2만 |
|---|
| 2026.04.16 | ₩21,112 | ₩21,126 | ₩20,257 | ₩21,126 | +0.06% | 33.7만 |
|---|
| 2026.04.15 | ₩20,858 | ₩21,006 | ₩20,270 | ₩21,006 | +0.71% | 28.3만 |
|---|
| 2026.04.14 | ₩20,725 | ₩21,260 | ₩20,604 | ₩20,765 | +0.19% | 40.3만 |
|---|
| 2026.04.13 | ₩18,946 | ₩20,083 | ₩18,853 | ₩19,976 | +5.43% | 23.8만 |
|---|
| 2026.04.10 | ₩19,348 | ₩19,655 | ₩19,254 | ₩19,428 | +0.41% | 33.5만 |
|---|
| 2026.04.09 | ₩18,839 | ₩19,495 | ₩18,679 | ₩19,241 | +2.13% | 17.1만 |
|---|
| 2026.04.08 | ₩19,053 | ₩19,241 | ₩18,448 | ₩18,920 | -0.70% | 25.1만 |
|---|
| 2026.04.07 | ₩17,342 | ₩17,917 | ₩17,128 | ₩17,917 | +3.32% | 18.8만 |
|---|
| 2026.04.06 | ₩17,141 | ₩17,829 | ₩17,141 | ₩17,783 | +3.74% | 19.4만 |
|---|
| 2026.04.02 | ₩16,754 | ₩17,395 | ₩16,393 | ₩17,141 | +2.31% | 26.3만 |
|---|
| 2026.04.01 | ₩17,649 | ₩17,743 | ₩17,235 | ₩17,395 | -1.44% | 27.1만 |
|---|
| 2026.03.31 | ₩16,740 | ₩17,315 | ₩16,419 | ₩17,315 | +3.43% | 52.1만 |
|---|
| 2026.03.30 | ₩17,248 | ₩17,449 | ₩15,951 | ₩16,326 | -5.35% | 41.6만 |
|---|
| 2026.03.27 | ₩17,516 | ₩17,581 | ₩16,807 | ₩16,861 | -3.74% | 39만 |
|---|
| 2026.03.26 | ₩18,987 | ₩19,067 | ₩18,064 | ₩18,278 | -3.73% | 42.5만 |
|---|
| 2026.03.25 | ₩19,495 | ₩19,789 | ₩19,241 | ₩19,388 | -0.55% | 16.3만 |
|---|
| 2026.03.24 | ₩19,134 | ₩19,451 | ₩18,612 | ₩18,960 | -0.91% | 20.1만 |
|---|
| 2026.03.23 | ₩18,933 | ₩19,722 | ₩18,933 | ₩19,200 | +1.41% | 30.8만 |
|---|
| 2026.03.20 | ₩19,414 | ₩19,481 | ₩18,371 | ₩18,920 | -2.55% | 31만 |
|---|
| 2026.03.19 | ₩19,027 | ₩19,668 | ₩18,719 | ₩19,548 | +2.74% | 26.4만 |
|---|
| 2026.03.18 | ₩20,029 | ₩20,243 | ₩19,628 | ₩19,682 | -1.74% | 29.5만 |
|---|
| 2026.03.17 | ₩20,310 | ₩20,725 | ₩20,190 | ₩20,457 | +0.72% | 20.1만 |
|---|
| 2026.03.16 | ₩20,284 | ₩20,527 | ₩20,056 | ₩20,390 | +0.53% | 34.3만 |
|---|
| 2026.03.13 | ₩19,922 | ₩20,257 | ₩19,160 | ₩19,414 | -2.55% | 18.1만 |
|---|
| 2026.03.12 | ₩19,548 | ₩19,548 | ₩18,799 | ₩19,348 | -1.03% | 23.4만 |
|---|
| 2026.03.11 | ₩19,468 | ₩20,029 | ₩19,374 | ₩19,936 | +2.40% | 11.9만 |
|---|
| 2026.03.10 | ₩19,588 | ₩19,816 | ₩19,225 | ₩19,468 | -0.61% | 19.9만 |
|---|
| 2026.03.09 | ₩18,706 | ₩19,374 | ₩18,392 | ₩19,187 | +2.57% | 30.4만 |
|---|
| 2026.03.06 | ₩19,468 | ₩19,468 | ₩18,519 | ₩18,732 | -3.78% | 51.6만 |
|---|
| 2026.03.05 | ₩20,832 | ₩21,019 | ₩19,722 | ₩20,310 | -2.50% | 27.6만 |
|---|
| 2026.03.04 | ₩20,083 | ₩21,300 | ₩20,083 | ₩21,193 | +5.53% | 30.6만 |
|---|
| 2026.03.03 | ₩19,588 | ₩19,789 | ₩18,987 | ₩19,281 | -1.57% | 26.7만 |
|---|
| 2026.03.02 | ₩19,388 | ₩20,599 | ₩19,281 | ₩20,364 | +5.03% | 39.7만 |
|---|
| 2026.02.27 | ₩20,243 | ₩20,297 | ₩19,521 | ₩19,949 | -1.45% | 30.2만 |
|---|
| 2026.02.26 | ₩21,072 | ₩21,277 | ₩20,484 | ₩20,965 | -0.51% | 15.8만 |
|---|
| 2026.02.25 | ₩21,072 | ₩21,539 | ₩20,964 | ₩21,219 | +0.70% | 30.4만 |
|---|
| 2026.02.24 | ₩19,588 | ₩20,702 | ₩19,521 | ₩20,524 | +4.78% | 27.2만 |
|---|
| 2026.02.23 | ₩19,655 | ₩20,029 | ₩19,441 | ₩19,775 | +0.61% | 32.8만 |
|---|
| 2026.02.20 | ₩20,190 | ₩20,818 | ₩19,936 | ₩20,243 | +0.26% | 22만 |
|---|
| 2026.02.19 | ₩19,896 | ₩20,497 | ₩19,588 | ₩20,471 | +2.89% | 14.9만 |
|---|
| 2026.02.18 | ₩20,243 | ₩20,858 | ₩19,953 | ₩20,190 | -0.26% | 17.7만 |
|---|
| 2026.02.17 | ₩20,056 | ₩20,444 | ₩19,642 | ₩20,083 | +0.13% | 28.5만 |
|---|
| 2026.02.13 | ₩20,243 | ₩20,932 | ₩19,701 | ₩20,457 | +1.06% | 15.7만 |
|---|
| 2026.02.12 | ₩20,671 | ₩20,695 | ₩19,655 | ₩20,003 | -3.23% | 23.6만 |
|---|
| 2026.02.11 | ₩20,965 | ₩20,965 | ₩20,029 | ₩20,390 | -2.74% | 26.4만 |
|---|
| 2026.02.10 | ₩21,179 | ₩21,380 | ₩20,768 | ₩20,965 | -1.01% | 51.7만 |
|---|
| 2026.02.09 | ₩18,853 | ₩21,634 | ₩18,853 | ₩21,193 | +12.41% | 74.2만 |
|---|
| 2026.02.06 | ₩19,348 | ₩20,645 | ₩19,321 | ₩20,645 | +6.70% | 65만 |
|---|
| 2026.02.05 | ₩19,882 | ₩20,297 | ₩18,385 | ₩18,465 | -7.13% | 138.7만 |
|---|
| 2026.02.04 | ₩21,781 | ₩21,781 | ₩20,110 | ₩20,524 | -5.77% | 76.1만 |
|---|
| 2026.02.03 | ₩22,730 | ₩22,864 | ₩21,072 | ₩22,289 | -1.94% | 98.9만 |
|---|
| 2026.02.02 | ₩22,998 | ₩23,240 | ₩22,196 | ₩22,490 | -2.21% | 110.5만 |
|---|
| 2026.01.30 | ₩24,402 | ₩24,598 | ₩23,466 | ₩23,974 | -1.75% | 57.2만 |
|---|
| 2026.01.29 | ₩25,605 | ₩25,672 | ₩24,549 | ₩25,003 | -2.35% | 84.7만 |
|---|
| 2026.01.28 | ₩25,939 | ₩26,046 | ₩25,618 | ₩25,953 | +0.05% | 29.9만 |
|---|
| 2026.01.27 | ₩25,217 | ₩25,766 | ₩25,003 | ₩25,605 | +1.54% | 29.9만 |
|---|
| 2026.01.26 | ₩25,084 | ₩25,378 | ₩24,937 | ₩25,003 | -0.32% | 57만 |
|---|
| 2026.01.23 | ₩25,137 | ₩25,901 | ₩24,819 | ₩25,552 | +1.65% | 40.1만 |
|---|
| 2026.01.22 | ₩26,140 | ₩26,140 | ₩25,391 | ₩25,391 | -2.86% | 37.5만 |
|---|
| 2026.01.21 | ₩25,819 | ₩26,421 | ₩24,562 | ₩25,712 | -0.41% | 59.2만 |
|---|
| 2026.01.20 | ₩25,806 | ₩26,272 | ₩25,364 | ₩25,498 | -1.19% | 68.9만 |
|---|
| 2026.01.16 | ₩26,488 | ₩27,383 | ₩26,209 | ₩27,343 | +3.23% | 33.1만 |
|---|
| 2026.01.15 | ₩27,169 | ₩27,196 | ₩26,340 | ₩26,340 | -3.05% | 31.8만 |
|---|
| 2026.01.14 | ₩26,942 | ₩27,236 | ₩26,608 | ₩26,768 | -0.65% | 36만 |
|---|
| 2026.01.13 | ₩26,247 | ₩26,795 | ₩26,140 | ₩26,795 | +2.09% | 34.1만 |
|---|
| 2026.01.12 | ₩25,257 | ₩26,300 | ₩25,122 | ₩26,180 | +3.65% | 28.4만 |
|---|
| 2026.01.09 | ₩25,565 | ₩26,006 | ₩25,197 | ₩25,364 | -0.78% | 24.7만 |
|---|
| 2026.01.08 | ₩25,137 | ₩25,768 | ₩25,003 | ₩25,578 | +1.76% | 24.6만 |
|---|
| 2026.01.07 | ₩25,739 | ₩25,889 | ₩25,338 | ₩25,338 | -1.56% | 25.9만 |
|---|
| 2026.01.06 | ₩26,140 | ₩26,407 | ₩25,284 | ₩26,100 | -0.15% | 38.5만 |
|---|
| 2026.01.05 | ₩25,271 | ₩26,340 | ₩25,271 | ₩26,220 | +3.76% | 41.1만 |
|---|
| 2026.01.02 | ₩23,800 | ₩24,816 | ₩23,519 | ₩24,803 | +4.21% | 31.6만 |
|---|
| 2025.12.31 | ₩23,733 | ₩23,954 | ₩23,332 | ₩23,399 | -1.41% | 29.9만 |
|---|
| 2025.12.30 | ₩24,067 | ₩24,268 | ₩23,696 | ₩23,773 | -1.22% | 31.5만 |
|---|
| 2025.12.29 | ₩23,934 | ₩24,736 | ₩23,894 | ₩24,174 | +1.01% | 31.9만 |
|---|
| 2025.12.26 | ₩24,937 | ₩25,097 | ₩24,003 | ₩24,215 | -2.90% | 29.1만 |
|---|
| 2025.12.24 | ₩24,629 | ₩25,003 | ₩24,549 | ₩24,870 | +0.98% | 19.6만 |
|---|
| 2025.12.23 | ₩24,335 | ₩24,950 | ₩24,335 | ₩24,682 | +1.43% | 26.5만 |
|---|
| 2025.12.22 | ₩24,910 | ₩25,458 | ₩24,763 | ₩24,990 | +0.32% | 28.6만 |
|---|
| 2025.12.19 | ₩23,546 | ₩24,535 | ₩23,546 | ₩24,535 | +4.20% | 35.4만 |
|---|
| 2025.12.18 | ₩23,800 | ₩24,356 | ₩23,051 | ₩23,051 | -3.15% | 25.6만 |
|---|
| 2025.12.17 | ₩24,067 | ₩24,696 | ₩23,011 | ₩23,198 | -3.61% | 38만 |
|---|
| 2025.12.16 | ₩23,359 | ₩23,907 | ₩23,292 | ₩23,907 | +2.35% | 25.3만 |
|---|
| 2025.12.15 | ₩25,405 | ₩25,418 | ₩23,359 | ₩23,559 | -7.26% | 63.2만 |
|---|
| 2025.12.12 | ₩26,528 | ₩26,982 | ₩25,204 | ₩25,338 | -4.49% | 41.5만 |
|---|
| 2025.12.11 | ₩26,541 | ₩27,009 | ₩25,846 | ₩27,009 | +1.76% | 43만 |
|---|
| 2025.12.10 | ₩27,022 | ₩27,744 | ₩26,875 | ₩27,343 | +1.19% | 20.6만 |
|---|
| 2025.12.09 | ₩26,340 | ₩27,857 | ₩26,300 | ₩27,544 | +4.57% | 28.6만 |
|---|
| 2025.12.08 | ₩26,742 | ₩26,742 | ₩26,042 | ₩26,715 | -0.10% | 36.8만 |
|---|
| 2025.12.05 | ₩26,514 | ₩26,671 | ₩25,739 | ₩26,234 | -1.06% | 62.8만 |
|---|
| 2025.12.04 | ₩26,381 | ₩27,169 | ₩26,207 | ₩27,143 | +2.89% | 38.7만 |
|---|
| 2025.12.03 | ₩25,632 | ₩26,554 | ₩25,338 | ₩26,554 | +3.60% | 48.4만 |
|---|
| 2025.12.02 | ₩26,140 | ₩26,407 | ₩25,405 | ₩25,578 | -2.15% | 107.7만 |
|---|
| 2025.12.01 | ₩25,405 | ₩25,819 | ₩24,803 | ₩25,685 | +1.11% | 43.7만 |
|---|
| 2025.11.28 | ₩26,688 | ₩27,009 | ₩26,493 | ₩26,608 | -0.30% | 27.7만 |
|---|
| 2025.11.26 | ₩25,324 | ₩26,327 | ₩25,201 | ₩26,220 | +3.54% | 26.4만 |
|---|
| 2025.11.25 | ₩24,362 | ₩25,070 | ₩23,668 | ₩25,070 | +2.91% | 27.9만 |
|---|
| 2025.11.24 | ₩23,386 | ₩25,137 | ₩23,386 | ₩25,137 | +7.49% | 37.9만 |
|---|
| 2025.11.21 | ₩22,797 | ₩23,359 | ₩21,875 | ₩22,784 | -0.06% | 66.8만 |
|---|
| 2025.11.20 | ₩25,672 | ₩26,073 | ₩23,399 | ₩23,586 | -8.13% | 53.3만 |
|---|
| 2025.11.19 | ₩25,405 | ₩25,886 | ₩24,196 | ₩24,736 | -2.63% | 58.6만 |
|---|
| 2025.11.18 | ₩24,682 | ₩25,913 | ₩24,602 | ₩25,405 | +2.93% | 34.2만 |
|---|
| 2025.11.17 | ₩25,578 | ₩26,180 | ₩24,602 | ₩24,856 | -2.82% | 63.1만 |
|---|
| 2025.11.14 | ₩25,070 | ₩26,849 | ₩24,736 | ₩25,752 | +2.72% | 58.1만 |
|---|
| 2025.11.13 | ₩28,540 | ₩28,667 | ₩26,300 | ₩26,367 | -7.61% | 79.5만 |
|---|
| 2025.11.12 | ₩30,205 | ₩30,205 | ₩28,600 | ₩28,948 | -4.16% | 41.6만 |
|---|
| 2025.11.11 | ₩30,405 | ₩30,405 | ₩29,416 | ₩29,710 | -2.29% | 46.1만 |
|---|
| 2025.11.10 | ₩31,649 | ₩31,809 | ₩30,499 | ₩31,127 | -1.65% | 54.5만 |
|---|
| 2025.11.07 | ₩29,282 | ₩30,579 | ₩28,520 | ₩30,231 | +3.24% | 66.4만 |
|---|
| 2025.11.06 | ₩32,558 | ₩32,558 | ₩30,298 | ₩30,686 | -5.75% | 71.6만 |
|---|
| 2025.11.05 | ₩32,224 | ₩32,919 | ₩31,983 | ₩32,825 | +1.87% | 33.5만 |
|---|
| 2025.11.04 | ₩32,504 | ₩33,775 | ₩31,435 | ₩31,635 | -2.67% | 78.9만 |
|---|
| 2025.11.03 | ₩34,711 | ₩34,991 | ₩33,213 | ₩33,975 | -2.12% | 58.3만 |
|---|
| 2025.10.31 | ₩33,828 | ₩34,296 | ₩33,066 | ₩33,735 | -0.28% | 35.1만 |
|---|
| 2025.10.30 | ₩33,748 | ₩34,086 | ₩32,892 | ₩32,892 | -2.54% | 51.8만 |
|---|
| 2025.10.29 | ₩35,165 | ₩35,231 | ₩33,908 | ₩34,777 | -1.10% | 53.9만 |
|---|
| 2025.10.28 | ₩35,499 | ₩35,967 | ₩34,911 | ₩35,085 | -1.17% | 44.2만 |
|---|
| 2025.10.27 | ₩35,687 | ₩35,939 | ₩35,286 | ₩35,433 | -0.71% | 50.1만 |
|---|
| 2025.10.24 | ₩33,908 | ₩34,617 | ₩33,694 | ₩34,617 | +2.09% | 40.3만 |
|---|
| 2025.10.23 | ₩32,424 | ₩33,414 | ₩32,050 | ₩33,039 | +1.90% | 42.9만 |
|---|
| 2025.10.22 | ₩32,986 | ₩33,160 | ₩31,300 | ₩31,542 | -4.38% | 68.6만 |
|---|
| 2025.10.21 | ₩34,109 | ₩34,670 | ₩33,427 | ₩33,882 | -0.67% | 59.8만 |
|---|
| 2025.10.20 | ₩33,841 | ₩34,831 | ₩33,841 | ₩34,363 | +1.54% | 52.3만 |
|---|
| 2025.10.17 | ₩32,611 | ₩33,053 | ₩32,290 | ₩33,026 | +1.27% | 40.9만 |
|---|
| 2025.10.16 | ₩35,165 | ₩35,232 | ₩33,467 | ₩33,748 | -4.03% | 68.9만 |
|---|
| 2025.10.15 | ₩35,499 | ₩35,647 | ₩34,443 | ₩35,125 | -1.05% | 36.9만 |
|---|
| 2025.10.14 | ₩34,229 | ₩35,701 | ₩33,570 | ₩35,058 | +2.42% | 36만 |
|---|
| 2025.10.13 | ₩34,925 | ₩35,580 | ₩34,564 | ₩35,580 | +1.88% | 47.5만 |
|---|
| 2025.10.10 | ₩36,810 | ₩37,438 | ₩34,229 | ₩34,630 | -5.92% | 64.7만 |
|---|