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 | ₩17,343 | ₩17,383 | ₩17,075 | ₩17,101 | -1.39% | 65.8만 |
| 2026.10.08 | ₩17,705 | ₩17,718 | ₩16,922 | ₩17,289 | -2.35% | 86만 |
| 2026.10.07 | ₩18,148 | ₩18,161 | ₩17,705 | ₩17,772 | -2.07% | 46.5만 |
| 2026.10.06 | ₩18,791 | ₩18,912 | ₩18,443 | ₩18,443 | -1.86% | 30.8만 |
| 2026.10.05 | ₩18,617 | ₩18,711 | ₩18,349 | ₩18,617 | 0.00% | 29.8만 |
| 2026.10.02 | ₩18,778 | ₩19,100 | ₩18,174 | ₩18,322 | -2.43% | 27.4만 |
| 2026.10.01 | ₩18,201 | ₩18,577 | ₩18,107 | ₩18,510 | +1.69% | 35.1만 |
| 2026.09.30 | ₩18,832 | ₩19,100 | ₩18,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,201 |
| -3.35% |
| 32.1만 |
| 2026.09.29 | ₩18,778 | ₩18,912 | ₩18,456 | ₩18,631 | -0.79% | 38.2만 |
|---|
| 2026.09.28 | ₩18,818 | ₩19,046 | ₩18,510 | ₩18,510 | -1.64% | 55.3만 |
|---|
| 2026.09.25 | ₩19,502 | ₩19,502 | ₩18,872 | ₩19,087 | -2.13% | 19.7만 |
|---|
| 2026.09.24 | ₩19,449 | ₩19,797 | ₩19,261 | ₩19,569 | +0.62% | 22.3만 |
|---|
| 2026.09.23 | ₩20,079 | ₩20,161 | ₩19,610 | ₩19,677 | -2.00% | 30.2만 |
|---|
| 2026.09.22 | ₩19,878 | ₩20,359 | ₩19,838 | ₩20,347 | +2.36% | 36.5만 |
|---|
| 2026.09.21 | ₩19,851 | ₩20,173 | ₩19,730 | ₩19,878 | +0.14% | 43.3만 |
|---|
| 2026.09.18 | ₩18,470 | ₩19,382 | ₩18,470 | ₩19,315 | +4.58% | 34.8만 |
|---|
| 2026.09.17 | ₩18,322 | ₩18,517 | ₩18,000 | ₩18,282 | -0.22% | 16.5만 |
|---|
| 2026.09.16 | ₩17,839 | ₩18,228 | ₩17,571 | ₩17,772 | -0.38% | 27.3만 |
|---|
| 2026.09.15 | ₩18,268 | ₩18,268 | ₩17,437 | ₩17,705 | -3.08% | 51.4만 |
|---|
| 2026.09.14 | ₩18,282 | ₩18,631 | ₩18,174 | ₩18,537 | +1.39% | 36.4만 |
|---|
| 2026.09.11 | ₩18,443 | ₩19,207 | ₩18,423 | ₩18,778 | +1.82% | 22.5만 |
|---|
| 2026.09.10 | ₩18,510 | ₩18,805 | ₩18,376 | ₩18,523 | +0.07% | 37.5만 |
|---|
| 2026.09.09 | ₩19,556 | ₩19,685 | ₩18,959 | ₩19,100 | -2.33% | 24.5만 |
|---|
| 2026.09.08 | ₩19,087 | ₩19,683 | ₩19,060 | ₩19,355 | +1.41% | 35.3만 |
|---|
| 2026.09.04 | ₩18,711 | ₩19,180 | ₩18,657 | ₩19,180 | +2.51% | 20.9만 |
|---|
| 2026.09.03 | ₩18,107 | ₩19,167 | ₩17,920 | ₩19,113 | +5.56% | 49.9만 |
|---|
| 2026.09.02 | ₩17,450 | ₩17,839 | ₩17,289 | ₩17,839 | +2.23% | 18.5만 |
|---|
| 2026.09.01 | ₩17,812 | ₩17,845 | ₩17,410 | ₩17,531 | -1.58% | 24.9만 |
|---|
| 2026.08.31 | ₩17,718 | ₩18,107 | ₩17,625 | ₩18,107 | +2.20% | 30.8만 |
|---|
| 2026.08.28 | ₩18,926 | ₩18,926 | ₩17,692 | ₩17,772 | -6.09% | 36만 |
|---|
| 2026.08.27 | ₩18,912 | ₩19,412 | ₩18,832 | ₩19,194 | +1.49% | 25.4만 |
|---|
| 2026.08.26 | ₩18,805 | ₩18,892 | ₩18,429 | ₩18,657 | -0.78% | 22만 |
|---|
| 2026.08.25 | ₩18,255 | ₩18,939 | ₩18,201 | ₩18,859 | +3.31% | 41.8만 |
|---|
| 2026.08.24 | ₩18,268 | ₩18,563 | ₩18,027 | ₩18,134 | -0.73% | 59.5만 |
|---|
| 2026.08.21 | ₩19,033 | ₩19,301 | ₩18,181 | ₩18,309 | -3.81% | 35.7만 |
|---|
| 2026.08.20 | ₩18,107 | ₩18,362 | ₩17,786 | ₩18,362 | +1.41% | 48.1만 |
|---|
| 2026.08.19 | ₩16,967 | ₩17,759 | ₩16,578 | ₩17,370 | +2.37% | 41.4만 |
|---|
| 2026.08.18 | ₩17,464 | ₩17,570 | ₩16,847 | ₩16,981 | -2.76% | 55.8만 |
|---|
| 2026.08.17 | ₩17,571 | ₩17,933 | ₩17,490 | ₩17,812 | +1.37% | 33.4만 |
|---|
| 2026.08.14 | ₩17,370 | ₩17,651 | ₩17,128 | ₩17,437 | +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 | ₩17,571 | ₩17,799 | -1.48% | 48.4만 |
|---|
| 2026.08.11 | ₩17,571 | ₩17,839 | ₩17,222 | ₩17,276 | -1.68% | 21.9만 |
|---|
| 2026.08.10 | ₩17,450 | ₩17,544 | ₩17,048 | ₩17,101 | -2.00% | 42.4만 |
|---|
| 2026.08.07 | ₩17,973 | ₩17,973 | ₩17,182 | ₩17,504 | -2.61% | 46.5만 |
|---|
| 2026.08.06 | ₩17,464 | ₩18,174 | ₩17,343 | ₩17,745 | +1.61% | 30.5만 |
|---|
| 2026.08.05 | ₩18,228 | ₩18,625 | ₩17,906 | ₩17,906 | -1.77% | 20.4만 |
|---|
| 2026.08.04 | ₩18,309 | ₩18,644 | ₩18,195 | ₩18,349 | +0.22% | 25.7만 |
|---|
| 2026.08.03 | ₩17,786 | ₩18,711 | ₩17,450 | ₩18,590 | +4.52% | 34.4만 |
|---|
| 2026.07.31 | ₩18,644 | ₩18,644 | ₩17,671 | ₩17,933 | -3.81% | 33.9만 |
|---|
| 2026.07.30 | ₩17,088 | ₩18,537 | ₩17,088 | ₩18,510 | +8.32% | 44.7만 |
|---|
| 2026.07.29 | ₩17,625 | ₩17,839 | ₩16,578 | ₩16,605 | -5.78% | 60.5만 |
|---|
| 2026.07.28 | ₩17,960 | ₩17,973 | ₩17,262 | ₩17,920 | -0.22% | 43.8만 |
|---|
| 2026.07.27 | ₩19,019 | ₩19,046 | ₩18,000 | ₩18,282 | -3.88% | 36.8만 |
|---|
| 2026.07.24 | ₩19,462 | ₩19,462 | ₩18,510 | ₩18,698 | -3.93% | 26.5만 |
|---|
| 2026.07.23 | ₩19,516 | ₩20,173 | ₩19,449 | ₩19,596 | +0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩19,154 | ₩19,851 | ₩19,154 | ₩19,663 | +2.66% | 13만 |
|---|
| 2026.07.21 | ₩19,060 | ₩19,730 | ₩18,932 | ₩19,529 | +2.46% | 33.1만 |
|---|
| 2026.07.20 | ₩18,014 | ₩18,657 | ₩18,000 | ₩18,362 | +1.94% | 34.3만 |
|---|
| 2026.07.17 | ₩17,169 | ₩17,866 | ₩16,860 | ₩17,397 | +1.33% | 55.4만 |
|---|
| 2026.07.16 | ₩18,778 | ₩18,778 | ₩17,920 | ₩17,987 | -4.21% | 58.2만 |
|---|
| 2026.07.15 | ₩18,993 | ₩19,382 | ₩18,577 | ₩19,248 | +1.34% | 35.3만 |
|---|
| 2026.07.14 | ₩19,368 | ₩19,382 | ₩18,671 | ₩19,019 | -1.80% | 24.4만 |
|---|
| 2026.07.13 | ₩19,140 | ₩19,556 | ₩18,563 | ₩18,845 | -1.54% | 40만 |
|---|
| 2026.07.10 | ₩19,945 | ₩20,106 | ₩19,340 | ₩19,543 | -2.02% | 16.9만 |
|---|
| 2026.07.09 | ₩20,119 | ₩20,253 | ₩19,784 | ₩19,985 | -0.67% | 21.4만 |
|---|
| 2026.07.08 | ₩18,805 | ₩19,663 | ₩18,805 | ₩19,650 | +4.49% | 25.1만 |
|---|
| 2026.07.07 | ₩19,811 | ₩19,851 | ₩18,778 | ₩19,234 | -2.91% | 48.9만 |
|---|
| 2026.07.06 | ₩19,677 | ₩20,628 | ₩19,408 | ₩20,039 | +1.84% | 33만 |
|---|
| 2026.07.02 | ₩20,160 | ₩20,656 | ₩19,046 | ₩19,315 | -4.19% | 82.4만 |
|---|
| 2026.07.01 | ₩20,710 | ₩20,710 | ₩19,744 | ₩20,186 | -2.53% | 65.4만 |
|---|
| 2026.06.30 | ₩21,125 | ₩21,125 | ₩20,656 | ₩20,870 | -1.21% | 44.8만 |
|---|
| 2026.06.29 | ₩21,783 | ₩21,823 | ₩20,361 | ₩21,313 | -2.16% | 43.3만 |
|---|
| 2026.06.26 | ₩20,589 | ₩21,447 | ₩20,294 | ₩21,447 | +4.17% | 33.2만 |
|---|
| 2026.06.25 | ₩22,118 | ₩22,212 | ₩20,656 | ₩21,152 | -4.37% | 39.1만 |
|---|
| 2026.06.24 | ₩22,560 | ₩22,560 | ₩21,058 | ₩21,595 | -4.28% | 61.4만 |
|---|
| 2026.06.23 | ₩22,051 | ₩23,070 | ₩21,863 | ₩22,520 | +2.13% | 52.4만 |
|---|
| 2026.06.22 | ₩23,593 | ₩24,143 | ₩23,003 | ₩23,017 | -2.44% | 26.3만 |
|---|
| 2026.06.18 | ₩23,298 | ₩23,593 | ₩22,829 | ₩23,365 | +0.29% | 26.2만 |
|---|
| 2026.06.17 | ₩22,896 | ₩23,541 | ₩22,641 | ₩22,748 | -0.64% | 24.9만 |
|---|
| 2026.06.16 | ₩22,802 | ₩23,352 | ₩22,748 | ₩22,856 | +0.24% | 24.1만 |
|---|
| 2026.06.15 | ₩23,338 | ₩23,406 | ₩22,936 | ₩22,990 | -1.49% | 44.6만 |
|---|
| 2026.06.12 | ₩21,930 | ₩22,735 | ₩21,863 | ₩22,252 | +1.47% | 20.7만 |
|---|
| 2026.06.11 | ₩20,669 | ₩21,958 | ₩20,669 | ₩21,876 | +5.84% | 27.6만 |
|---|
| 2026.06.10 | ₩21,648 | ₩22,051 | ₩20,629 | ₩20,683 | -4.46% | 37.7만 |
|---|
| 2026.06.09 | ₩22,721 | ₩22,815 | ₩20,736 | ₩21,729 | -4.37% | 37.7만 |
|---|
| 2026.06.08 | ₩21,756 | ₩22,307 | ₩21,407 | ₩22,131 | +1.73% | 72.9만 |
|---|
| 2026.06.05 | ₩22,628 | ₩22,708 | ₩20,386 | ₩20,991 | -7.23% | 110만 |
|---|
| 2026.06.04 | ₩22,949 | ₩23,566 | ₩22,560 | ₩23,285 | +1.46% | 50만 |
|---|
| 2026.06.03 | ₩24,076 | ₩24,371 | ₩23,379 | ₩23,473 | -2.51% | 36.2만 |
|---|
| 2026.06.02 | ₩24,023 | ₩24,680 | ₩23,741 | ₩24,090 | +0.28% | 54.8만 |
|---|
| 2026.06.01 | ₩23,580 | ₩24,411 | ₩22,936 | ₩24,304 | +3.07% | 50.3만 |
|---|
| 2026.05.29 | ₩23,875 | ₩23,875 | ₩23,218 | ₩23,808 | -0.28% | 23.3만 |
|---|
| 2026.05.28 | ₩23,620 | ₩24,076 | ₩23,332 | ₩23,969 | +1.48% | 38.7만 |
|---|
| 2026.05.27 | ₩23,419 | ₩23,862 | ₩22,909 | ₩23,808 | +1.66% | 36.2만 |
|---|
| 2026.05.26 | ₩22,748 | ₩23,580 | ₩22,748 | ₩23,204 | +2.00% | 51.7만 |
|---|
| 2026.05.22 | ₩22,708 | ₩22,996 | ₩22,288 | ₩22,735 | +0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩22,198 | ₩23,070 | ₩21,985 | ₩23,070 | +3.93% | 28.5만 |
|---|
| 2026.05.20 | ₩21,957 | ₩22,319 | ₩21,729 | ₩22,212 | +1.16% | 17만 |
|---|
| 2026.05.19 | ₩21,675 | ₩21,807 | ₩20,924 | ₩21,461 | -0.99% | 27.4만 |
|---|
| 2026.05.18 | ₩22,601 | ₩22,601 | ₩21,206 | ₩21,702 | -3.98% | 66.9만 |
|---|
| 2026.05.15 | ₩23,338 | ₩23,593 | ₩22,534 | ₩22,601 | -3.16% | 44.8만 |
|---|
| 2026.05.14 | ₩23,741 | ₩24,410 | ₩23,214 | ₩24,183 | +1.86% | 31.5만 |
|---|
| 2026.05.13 | ₩23,473 | ₩23,835 | ₩23,010 | ₩23,781 | +1.31% | 24.5만 |
|---|
| 2026.05.12 | ₩23,607 | ₩23,687 | ₩22,668 | ₩23,687 | +0.34% | 30.4만 |
|---|
| 2026.05.11 | ₩23,137 | ₩24,237 | ₩22,841 | ₩23,942 | +3.48% | 51.8만 |
|---|
| 2026.05.08 | ₩23,955 | ₩24,023 | ₩22,990 | ₩23,365 | -2.46% | 24.2만 |
|---|
| 2026.05.07 | ₩24,183 | ₩24,237 | ₩23,003 | ₩23,540 | -2.66% | 35.1만 |
|---|
| 2026.05.06 | ₩23,338 | ₩24,217 | ₩23,173 | ₩24,130 | +3.39% | 40.4만 |
|---|
| 2026.05.05 | ₩22,332 | ₩22,762 | ₩22,158 | ₩22,601 | +1.20% | 34.4만 |
|---|
| 2026.05.04 | ₩21,394 | ₩21,997 | ₩21,394 | ₩21,796 | +1.88% | 40.2만 |
|---|
| 2026.05.01 | ₩21,018 | ₩21,675 | ₩21,018 | ₩21,286 | +1.28% | 24.4만 |
|---|
| 2026.04.30 | ₩20,642 | ₩21,058 | ₩20,455 | ₩20,857 | +1.04% | 22.5만 |
|---|
| 2026.04.29 | ₩20,991 | ₩20,991 | ₩20,039 | ₩20,374 | -2.94% | 26.1만 |
|---|
| 2026.04.28 | ₩20,803 | ₩21,112 | ₩20,481 | ₩20,951 | +0.71% | 31.8만 |
|---|
| 2026.04.27 | ₩21,622 | ₩21,784 | ₩21,098 | ₩21,528 | -0.43% | 33.6만 |
|---|
| 2026.04.24 | ₩21,796 | ₩22,024 | ₩21,541 | ₩21,581 | -0.98% | 25만 |
|---|
| 2026.04.23 | ₩21,850 | ₩22,306 | ₩21,313 | ₩21,863 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩21,702 | ₩22,131 | ₩21,689 | ₩22,024 | +1.48% | 33만 |
|---|
| 2026.04.21 | ₩21,595 | ₩21,742 | ₩20,763 | ₩21,018 | -2.67% | 31.7만 |
|---|
| 2026.04.20 | ₩20,978 | ₩21,729 | ₩20,978 | ₩21,729 | +3.58% | 26.6만 |
|---|
| 2026.04.17 | ₩21,259 | ₩21,796 | ₩21,058 | ₩21,595 | +1.58% | 23.2만 |
|---|
| 2026.04.16 | ₩21,179 | ₩21,192 | ₩20,321 | ₩21,192 | +0.06% | 33.7만 |
|---|
| 2026.04.15 | ₩20,924 | ₩21,072 | ₩20,334 | ₩21,072 | +0.71% | 28.3만 |
|---|
| 2026.04.14 | ₩20,790 | ₩21,327 | ₩20,669 | ₩20,830 | +0.19% | 40.3만 |
|---|
| 2026.04.13 | ₩19,006 | ₩20,146 | ₩18,912 | ₩20,039 | +5.43% | 23.8만 |
|---|
| 2026.04.10 | ₩19,408 | ₩19,717 | ₩19,315 | ₩19,489 | +0.41% | 33.5만 |
|---|
| 2026.04.09 | ₩18,899 | ₩19,556 | ₩18,738 | ₩19,301 | +2.13% | 17.1만 |
|---|
| 2026.04.08 | ₩19,113 | ₩19,301 | ₩18,506 | ₩18,979 | -0.70% | 25.1만 |
|---|
| 2026.04.07 | ₩17,397 | ₩17,973 | ₩17,182 | ₩17,973 | +3.32% | 18.8만 |
|---|
| 2026.04.06 | ₩17,195 | ₩17,885 | ₩17,195 | ₩17,839 | +3.74% | 19.4만 |
|---|
| 2026.04.02 | ₩16,806 | ₩17,450 | ₩16,444 | ₩17,195 | +2.31% | 26.3만 |
|---|
| 2026.04.01 | ₩17,705 | ₩17,799 | ₩17,289 | ₩17,450 | -1.44% | 27.1만 |
|---|
| 2026.03.31 | ₩16,793 | ₩17,370 | ₩16,471 | ₩17,370 | +3.43% | 52.1만 |
|---|
| 2026.03.30 | ₩17,303 | ₩17,504 | ₩16,002 | ₩16,377 | -5.35% | 41.6만 |
|---|
| 2026.03.27 | ₩17,571 | ₩17,637 | ₩16,860 | ₩16,914 | -3.74% | 39만 |
|---|
| 2026.03.26 | ₩19,046 | ₩19,127 | ₩18,121 | ₩18,335 | -3.73% | 42.5만 |
|---|
| 2026.03.25 | ₩19,556 | ₩19,851 | ₩19,301 | ₩19,449 | -0.55% | 16.3만 |
|---|
| 2026.03.24 | ₩19,194 | ₩19,512 | ₩18,671 | ₩19,019 | -0.91% | 20.1만 |
|---|
| 2026.03.23 | ₩18,993 | ₩19,784 | ₩18,993 | ₩19,261 | +1.41% | 30.8만 |
|---|
| 2026.03.20 | ₩19,476 | ₩19,543 | ₩18,429 | ₩18,979 | -2.55% | 31만 |
|---|
| 2026.03.19 | ₩19,087 | ₩19,730 | ₩18,778 | ₩19,610 | +2.74% | 26.4만 |
|---|
| 2026.03.18 | ₩20,093 | ₩20,307 | ₩19,690 | ₩19,744 | -1.74% | 29.5만 |
|---|
| 2026.03.17 | ₩20,374 | ₩20,790 | ₩20,253 | ₩20,522 | +0.72% | 20.1만 |
|---|
| 2026.03.16 | ₩20,347 | ₩20,591 | ₩20,119 | ₩20,455 | +0.53% | 34.3만 |
|---|
| 2026.03.13 | ₩19,985 | ₩20,321 | ₩19,221 | ₩19,476 | -2.55% | 18.1만 |
|---|
| 2026.03.12 | ₩19,610 | ₩19,610 | ₩18,859 | ₩19,408 | -1.03% | 23.4만 |
|---|
| 2026.03.11 | ₩19,529 | ₩20,093 | ₩19,435 | ₩19,999 | +2.40% | 11.9만 |
|---|
| 2026.03.10 | ₩19,650 | ₩19,878 | ₩19,285 | ₩19,529 | -0.61% | 19.9만 |
|---|
| 2026.03.09 | ₩18,765 | ₩19,435 | ₩18,449 | ₩19,248 | +2.57% | 30.4만 |
|---|
| 2026.03.06 | ₩19,529 | ₩19,529 | ₩18,577 | ₩18,791 | -3.78% | 51.6만 |
|---|
| 2026.03.05 | ₩20,897 | ₩21,085 | ₩19,784 | ₩20,374 | -2.50% | 27.6만 |
|---|
| 2026.03.04 | ₩20,146 | ₩21,367 | ₩20,146 | ₩21,259 | +5.53% | 30.6만 |
|---|
| 2026.03.03 | ₩19,650 | ₩19,851 | ₩19,046 | ₩19,341 | -1.57% | 26.7만 |
|---|
| 2026.03.02 | ₩19,449 | ₩20,664 | ₩19,341 | ₩20,428 | +5.03% | 39.7만 |
|---|
| 2026.02.27 | ₩20,307 | ₩20,361 | ₩19,583 | ₩20,012 | -1.45% | 30.2만 |
|---|
| 2026.02.26 | ₩21,139 | ₩21,344 | ₩20,549 | ₩21,031 | -0.51% | 15.8만 |
|---|
| 2026.02.25 | ₩21,139 | ₩21,607 | ₩21,030 | ₩21,286 | +0.70% | 30.4만 |
|---|
| 2026.02.24 | ₩19,650 | ₩20,767 | ₩19,583 | ₩20,589 | +4.78% | 27.2만 |
|---|
| 2026.02.23 | ₩19,717 | ₩20,093 | ₩19,502 | ₩19,838 | +0.61% | 32.8만 |
|---|
| 2026.02.20 | ₩20,253 | ₩20,884 | ₩19,999 | ₩20,307 | +0.26% | 22만 |
|---|
| 2026.02.19 | ₩19,958 | ₩20,562 | ₩19,650 | ₩20,535 | +2.89% | 14.9만 |
|---|
| 2026.02.18 | ₩20,307 | ₩20,924 | ₩20,016 | ₩20,253 | -0.26% | 17.7만 |
|---|
| 2026.02.17 | ₩20,119 | ₩20,508 | ₩19,704 | ₩20,146 | +0.13% | 28.5만 |
|---|
| 2026.02.13 | ₩20,307 | ₩20,998 | ₩19,763 | ₩20,522 | +1.06% | 15.7만 |
|---|
| 2026.02.12 | ₩20,736 | ₩20,760 | ₩19,717 | ₩20,066 | -3.23% | 23.6만 |
|---|
| 2026.02.11 | ₩21,031 | ₩21,031 | ₩20,093 | ₩20,455 | -2.74% | 26.4만 |
|---|
| 2026.02.10 | ₩21,246 | ₩21,447 | ₩20,833 | ₩21,031 | -1.01% | 51.7만 |
|---|
| 2026.02.09 | ₩18,912 | ₩21,702 | ₩18,912 | ₩21,259 | +12.41% | 74.2만 |
|---|
| 2026.02.06 | ₩19,408 | ₩20,710 | ₩19,382 | ₩20,710 | +6.70% | 65만 |
|---|
| 2026.02.05 | ₩19,945 | ₩20,361 | ₩18,443 | ₩18,523 | -7.13% | 138.7만 |
|---|
| 2026.02.04 | ₩21,850 | ₩21,850 | ₩20,173 | ₩20,589 | -5.77% | 76.1만 |
|---|
| 2026.02.03 | ₩22,802 | ₩22,936 | ₩21,139 | ₩22,359 | -1.94% | 98.9만 |
|---|
| 2026.02.02 | ₩23,070 | ₩23,313 | ₩22,265 | ₩22,560 | -2.21% | 110.5만 |
|---|
| 2026.01.30 | ₩24,479 | ₩24,676 | ₩23,540 | ₩24,049 | -1.75% | 57.2만 |
|---|
| 2026.01.29 | ₩25,686 | ₩25,753 | ₩24,626 | ₩25,082 | -2.35% | 84.7만 |
|---|
| 2026.01.28 | ₩26,021 | ₩26,128 | ₩25,699 | ₩26,034 | +0.05% | 29.9만 |
|---|
| 2026.01.27 | ₩25,297 | ₩25,847 | ₩25,082 | ₩25,686 | +1.54% | 29.9만 |
|---|
| 2026.01.26 | ₩25,163 | ₩25,458 | ₩25,015 | ₩25,082 | -0.32% | 57만 |
|---|
| 2026.01.23 | ₩25,216 | ₩25,982 | ₩24,897 | ₩25,632 | +1.65% | 40.1만 |
|---|
| 2026.01.22 | ₩26,222 | ₩26,222 | ₩25,471 | ₩25,471 | -2.86% | 37.5만 |
|---|
| 2026.01.21 | ₩25,900 | ₩26,504 | ₩24,639 | ₩25,793 | -0.41% | 59.2만 |
|---|
| 2026.01.20 | ₩25,887 | ₩26,355 | ₩25,444 | ₩25,578 | -1.19% | 68.9만 |
|---|
| 2026.01.16 | ₩26,571 | ₩27,470 | ₩26,292 | ₩27,429 | +3.23% | 33.1만 |
|---|
| 2026.01.15 | ₩27,255 | ₩27,282 | ₩26,423 | ₩26,423 | -3.05% | 31.8만 |
|---|
| 2026.01.14 | ₩27,027 | ₩27,322 | ₩26,692 | ₩26,853 | -0.65% | 36만 |
|---|
| 2026.01.13 | ₩26,330 | ₩26,879 | ₩26,222 | ₩26,879 | +2.09% | 34.1만 |
|---|
| 2026.01.12 | ₩25,337 | ₩26,383 | ₩25,201 | ₩26,262 | +3.65% | 28.4만 |
|---|
| 2026.01.09 | ₩25,645 | ₩26,088 | ₩25,277 | ₩25,444 | -0.78% | 24.7만 |
|---|
| 2026.01.08 | ₩25,216 | ₩25,849 | ₩25,082 | ₩25,659 | +1.76% | 24.6만 |
|---|
| 2026.01.07 | ₩25,820 | ₩25,970 | ₩25,417 | ₩25,417 | -1.56% | 25.9만 |
|---|
| 2026.01.06 | ₩26,222 | ₩26,490 | ₩25,364 | ₩26,182 | -0.15% | 38.5만 |
|---|
| 2026.01.05 | ₩25,350 | ₩26,423 | ₩25,350 | ₩26,303 | +3.76% | 41.1만 |
|---|
| 2026.01.02 | ₩23,875 | ₩24,894 | ₩23,593 | ₩24,881 | +4.21% | 31.6만 |
|---|
| 2025.12.31 | ₩23,808 | ₩24,029 | ₩23,406 | ₩23,473 | -1.41% | 29.9만 |
|---|
| 2025.12.30 | ₩24,143 | ₩24,344 | ₩23,770 | ₩23,848 | -1.22% | 31.5만 |
|---|
| 2025.12.29 | ₩24,009 | ₩24,814 | ₩23,969 | ₩24,251 | +1.01% | 31.9만 |
|---|
| 2025.12.26 | ₩25,015 | ₩25,176 | ₩24,079 | ₩24,291 | -2.90% | 29.1만 |
|---|
| 2025.12.24 | ₩24,707 | ₩25,082 | ₩24,626 | ₩24,948 | +0.98% | 19.6만 |
|---|
| 2025.12.23 | ₩24,411 | ₩25,028 | ₩24,411 | ₩24,760 | +1.43% | 26.5만 |
|---|
| 2025.12.22 | ₩24,988 | ₩25,538 | ₩24,841 | ₩25,069 | +0.32% | 28.6만 |
|---|
| 2025.12.19 | ₩23,620 | ₩24,613 | ₩23,620 | ₩24,613 | +4.20% | 35.4만 |
|---|
| 2025.12.18 | ₩23,875 | ₩24,433 | ₩23,124 | ₩23,124 | -3.15% | 25.6만 |
|---|
| 2025.12.17 | ₩24,143 | ₩24,774 | ₩23,084 | ₩23,271 | -3.61% | 38만 |
|---|
| 2025.12.16 | ₩23,432 | ₩23,982 | ₩23,365 | ₩23,982 | +2.35% | 25.3만 |
|---|
| 2025.12.15 | ₩25,485 | ₩25,498 | ₩23,432 | ₩23,634 | -7.26% | 63.2만 |
|---|
| 2025.12.12 | ₩26,611 | ₩27,067 | ₩25,283 | ₩25,417 | -4.49% | 41.5만 |
|---|
| 2025.12.11 | ₩26,625 | ₩27,094 | ₩25,927 | ₩27,094 | +1.76% | 43만 |
|---|
| 2025.12.10 | ₩27,107 | ₩27,832 | ₩26,960 | ₩27,429 | +1.19% | 20.6만 |
|---|
| 2025.12.09 | ₩26,423 | ₩27,944 | ₩26,383 | ₩27,631 | +4.57% | 28.6만 |
|---|
| 2025.12.08 | ₩26,826 | ₩26,826 | ₩26,124 | ₩26,799 | -0.10% | 36.8만 |
|---|
| 2025.12.05 | ₩26,598 | ₩26,755 | ₩25,820 | ₩26,316 | -1.06% | 62.8만 |
|---|
| 2025.12.04 | ₩26,464 | ₩27,255 | ₩26,289 | ₩27,228 | +2.89% | 38.7만 |
|---|
| 2025.12.03 | ₩25,713 | ₩26,638 | ₩25,417 | ₩26,638 | +3.60% | 48.4만 |
|---|
| 2025.12.02 | ₩26,222 | ₩26,490 | ₩25,485 | ₩25,659 | -2.15% | 107.7만 |
|---|
| 2025.12.01 | ₩25,485 | ₩25,900 | ₩24,881 | ₩25,766 | +1.11% | 43.7만 |
|---|
| 2025.11.28 | ₩26,772 | ₩27,094 | ₩26,576 | ₩26,692 | -0.30% | 27.7만 |
|---|
| 2025.11.26 | ₩25,404 | ₩26,410 | ₩25,281 | ₩26,303 | +3.54% | 26.4만 |
|---|
| 2025.11.25 | ₩24,438 | ₩25,149 | ₩23,742 | ₩25,149 | +2.91% | 27.9만 |
|---|
| 2025.11.24 | ₩23,459 | ₩25,216 | ₩23,459 | ₩25,216 | +7.49% | 37.9만 |
|---|
| 2025.11.21 | ₩22,869 | ₩23,432 | ₩21,944 | ₩22,856 | -0.06% | 66.8만 |
|---|
| 2025.11.20 | ₩25,753 | ₩26,155 | ₩23,473 | ₩23,660 | -8.13% | 53.3만 |
|---|
| 2025.11.19 | ₩25,485 | ₩25,967 | ₩24,272 | ₩24,814 | -2.63% | 58.6만 |
|---|
| 2025.11.18 | ₩24,760 | ₩25,994 | ₩24,680 | ₩25,485 | +2.93% | 34.2만 |
|---|
| 2025.11.17 | ₩25,659 | ₩26,262 | ₩24,680 | ₩24,935 | -2.82% | 63.1만 |
|---|
| 2025.11.14 | ₩25,149 | ₩26,933 | ₩24,814 | ₩25,833 | +2.72% | 58.1만 |
|---|
| 2025.11.13 | ₩28,630 | ₩28,757 | ₩26,383 | ₩26,450 | -7.61% | 79.5만 |
|---|
| 2025.11.12 | ₩30,300 | ₩30,300 | ₩28,690 | ₩29,039 | -4.16% | 41.6만 |
|---|
| 2025.11.11 | ₩30,501 | ₩30,501 | ₩29,508 | ₩29,803 | -2.29% | 46.1만 |
|---|
| 2025.11.10 | ₩31,748 | ₩31,909 | ₩30,595 | ₩31,225 | -1.65% | 54.5만 |
|---|
| 2025.11.07 | ₩29,374 | ₩30,675 | ₩28,610 | ₩30,327 | +3.24% | 66.4만 |
|---|
| 2025.11.06 | ₩32,660 | ₩32,660 | ₩30,394 | ₩30,783 | -5.75% | 71.6만 |
|---|
| 2025.11.05 | ₩32,325 | ₩33,023 | ₩32,084 | ₩32,929 | +1.87% | 33.5만 |
|---|
| 2025.11.04 | ₩32,607 | ₩33,881 | ₩31,534 | ₩31,735 | -2.67% | 78.9만 |
|---|
| 2025.11.03 | ₩34,820 | ₩35,102 | ₩33,318 | ₩34,082 | -2.12% | 58.3만 |
|---|
| 2025.10.31 | ₩33,935 | ₩34,404 | ₩33,170 | ₩33,841 | -0.28% | 35.1만 |
|---|
| 2025.10.30 | ₩33,854 | ₩34,194 | ₩32,996 | ₩32,996 | -2.54% | 51.8만 |
|---|
| 2025.10.29 | ₩35,276 | ₩35,342 | ₩34,015 | ₩34,887 | -1.10% | 53.9만 |
|---|
| 2025.10.28 | ₩35,611 | ₩36,081 | ₩35,021 | ₩35,195 | -1.17% | 44.2만 |
|---|
| 2025.10.27 | ₩35,799 | ₩36,053 | ₩35,397 | ₩35,544 | -0.71% | 50.1만 |
|---|
| 2025.10.24 | ₩34,015 | ₩34,726 | ₩33,801 | ₩34,726 | +2.09% | 40.3만 |
|---|
| 2025.10.23 | ₩32,526 | ₩33,519 | ₩32,151 | ₩33,143 | +1.90% | 42.9만 |
|---|
| 2025.10.22 | ₩33,090 | ₩33,264 | ₩31,398 | ₩31,641 | -4.38% | 68.6만 |
|---|
| 2025.10.21 | ₩34,216 | ₩34,780 | ₩33,532 | ₩33,988 | -0.67% | 59.8만 |
|---|
| 2025.10.20 | ₩33,948 | ₩34,941 | ₩33,948 | ₩34,471 | +1.54% | 52.3만 |
|---|
| 2025.10.17 | ₩32,714 | ₩33,157 | ₩32,392 | ₩33,130 | +1.27% | 40.9만 |
|---|
| 2025.10.16 | ₩35,276 | ₩35,343 | ₩33,572 | ₩33,854 | -4.03% | 68.9만 |
|---|
| 2025.10.15 | ₩35,611 | ₩35,759 | ₩34,552 | ₩35,236 | -1.05% | 36.9만 |
|---|
| 2025.10.14 | ₩34,337 | ₩35,814 | ₩33,676 | ₩35,169 | +2.42% | 36만 |
|---|
| 2025.10.13 | ₩35,034 | ₩35,692 | ₩34,672 | ₩35,692 | +1.88% | 47.5만 |
|---|
| 2025.10.10 | ₩36,926 | ₩37,556 | ₩34,337 | ₩34,739 | -5.92% | 64.7만 |
|---|