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 | ₩17,340 | ₩17,380 | ₩17,072 | ₩17,099 | -1.39% | 65.8만 |
| 2026.10.08 | ₩17,702 | ₩17,716 | ₩16,919 | ₩17,286 | -2.35% | 86만 |
| 2026.10.07 | ₩18,145 | ₩18,158 | ₩17,702 | ₩17,769 | -2.07% | 46.5만 |
| 2026.10.06 | ₩18,788 | ₩18,909 | ₩18,440 | ₩18,440 | -1.86% | 30.8만 |
| 2026.10.05 | ₩18,614 | ₩18,708 | ₩18,346 | ₩18,614 | 0.00% | 29.8만 |
| 2026.10.02 | ₩18,775 | ₩19,097 | ₩18,171 | ₩18,319 | -2.43% | 27.4만 |
| 2026.10.01 | ₩18,198 | ₩18,574 | ₩18,104 | ₩18,507 | +1.69% | 35.1만 |
| 2026.09.30 | ₩18,829 | ₩19,097 | ₩18,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,198 |
| -3.35% |
| 32.1만 |
| 2026.09.29 | ₩18,775 | ₩18,909 | ₩18,453 | ₩18,627 | -0.79% | 38.2만 |
|---|
| 2026.09.28 | ₩18,815 | ₩19,043 | ₩18,507 | ₩18,507 | -1.64% | 55.3만 |
|---|
| 2026.09.25 | ₩19,499 | ₩19,499 | ₩18,869 | ₩19,083 | -2.13% | 19.7만 |
|---|
| 2026.09.24 | ₩19,446 | ₩19,794 | ₩19,258 | ₩19,566 | +0.62% | 22.3만 |
|---|
| 2026.09.23 | ₩20,076 | ₩20,158 | ₩19,606 | ₩19,673 | -2.00% | 30.2만 |
|---|
| 2026.09.22 | ₩19,875 | ₩20,356 | ₩19,834 | ₩20,344 | +2.36% | 36.5만 |
|---|
| 2026.09.21 | ₩19,848 | ₩20,170 | ₩19,727 | ₩19,875 | +0.14% | 43.3만 |
|---|
| 2026.09.18 | ₩18,467 | ₩19,378 | ₩18,467 | ₩19,311 | +4.58% | 34.8만 |
|---|
| 2026.09.17 | ₩18,319 | ₩18,513 | ₩17,997 | ₩18,279 | -0.22% | 16.5만 |
|---|
| 2026.09.16 | ₩17,836 | ₩18,225 | ₩17,568 | ₩17,769 | -0.38% | 27.3만 |
|---|
| 2026.09.15 | ₩18,265 | ₩18,265 | ₩17,434 | ₩17,702 | -3.08% | 51.4만 |
|---|
| 2026.09.14 | ₩18,279 | ₩18,627 | ₩18,171 | ₩18,534 | +1.39% | 36.4만 |
|---|
| 2026.09.11 | ₩18,440 | ₩19,204 | ₩18,420 | ₩18,775 | +1.82% | 22.5만 |
|---|
| 2026.09.10 | ₩18,507 | ₩18,802 | ₩18,373 | ₩18,520 | +0.07% | 37.5만 |
|---|
| 2026.09.09 | ₩19,553 | ₩19,682 | ₩18,956 | ₩19,097 | -2.33% | 24.5만 |
|---|
| 2026.09.08 | ₩19,083 | ₩19,680 | ₩19,057 | ₩19,352 | +1.41% | 35.3만 |
|---|
| 2026.09.04 | ₩18,708 | ₩19,177 | ₩18,654 | ₩19,177 | +2.51% | 20.9만 |
|---|
| 2026.09.03 | ₩18,104 | ₩19,164 | ₩17,917 | ₩19,110 | +5.56% | 49.9만 |
|---|
| 2026.09.02 | ₩17,447 | ₩17,836 | ₩17,286 | ₩17,836 | +2.23% | 18.5만 |
|---|
| 2026.09.01 | ₩17,809 | ₩17,842 | ₩17,407 | ₩17,528 | -1.58% | 24.9만 |
|---|
| 2026.08.31 | ₩17,716 | ₩18,104 | ₩17,622 | ₩18,104 | +2.20% | 30.8만 |
|---|
| 2026.08.28 | ₩18,922 | ₩18,922 | ₩17,689 | ₩17,769 | -6.09% | 36만 |
|---|
| 2026.08.27 | ₩18,909 | ₩19,409 | ₩18,829 | ₩19,191 | +1.49% | 25.4만 |
|---|
| 2026.08.26 | ₩18,802 | ₩18,889 | ₩18,426 | ₩18,654 | -0.78% | 22만 |
|---|
| 2026.08.25 | ₩18,252 | ₩18,936 | ₩18,198 | ₩18,855 | +3.31% | 41.8만 |
|---|
| 2026.08.24 | ₩18,265 | ₩18,560 | ₩18,024 | ₩18,131 | -0.73% | 59.5만 |
|---|
| 2026.08.21 | ₩19,030 | ₩19,298 | ₩18,178 | ₩18,306 | -3.81% | 35.7만 |
|---|
| 2026.08.20 | ₩18,104 | ₩18,359 | ₩17,783 | ₩18,359 | +1.41% | 48.1만 |
|---|
| 2026.08.19 | ₩16,965 | ₩17,756 | ₩16,576 | ₩17,367 | +2.37% | 41.4만 |
|---|
| 2026.08.18 | ₩17,461 | ₩17,567 | ₩16,844 | ₩16,978 | -2.76% | 55.8만 |
|---|
| 2026.08.17 | ₩17,568 | ₩17,930 | ₩17,488 | ₩17,809 | +1.37% | 33.4만 |
|---|
| 2026.08.14 | ₩17,367 | ₩17,648 | ₩17,125 | ₩17,434 | +0.39% | 30.7만 |
|---|
| 2026.08.13 | ₩17,903 | ₩18,171 | ₩17,447 | ₩17,581 | -1.80% | 24.7만 |
|---|
| 2026.08.12 | ₩18,064 | ₩18,265 | ₩17,568 | ₩17,796 | -1.48% | 48.4만 |
|---|
| 2026.08.11 | ₩17,568 | ₩17,836 | ₩17,219 | ₩17,273 | -1.68% | 21.9만 |
|---|
| 2026.08.10 | ₩17,447 | ₩17,541 | ₩17,045 | ₩17,099 | -2.00% | 42.4만 |
|---|
| 2026.08.07 | ₩17,970 | ₩17,970 | ₩17,179 | ₩17,501 | -2.61% | 46.5만 |
|---|
| 2026.08.06 | ₩17,461 | ₩18,171 | ₩17,340 | ₩17,742 | +1.61% | 30.5만 |
|---|
| 2026.08.05 | ₩18,225 | ₩18,622 | ₩17,903 | ₩17,903 | -1.77% | 20.4만 |
|---|
| 2026.08.04 | ₩18,306 | ₩18,641 | ₩18,192 | ₩18,346 | +0.22% | 25.7만 |
|---|
| 2026.08.03 | ₩17,783 | ₩18,708 | ₩17,447 | ₩18,587 | +4.52% | 34.4만 |
|---|
| 2026.07.31 | ₩18,641 | ₩18,641 | ₩17,669 | ₩17,930 | -3.81% | 33.9만 |
|---|
| 2026.07.30 | ₩17,085 | ₩18,534 | ₩17,085 | ₩18,507 | +8.32% | 44.7만 |
|---|
| 2026.07.29 | ₩17,622 | ₩17,836 | ₩16,576 | ₩16,602 | -5.78% | 60.5만 |
|---|
| 2026.07.28 | ₩17,957 | ₩17,970 | ₩17,260 | ₩17,917 | -0.22% | 43.8만 |
|---|
| 2026.07.27 | ₩19,016 | ₩19,043 | ₩17,997 | ₩18,279 | -3.88% | 36.8만 |
|---|
| 2026.07.24 | ₩19,459 | ₩19,459 | ₩18,507 | ₩18,695 | -3.93% | 26.5만 |
|---|
| 2026.07.23 | ₩19,513 | ₩20,170 | ₩19,446 | ₩19,593 | +0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩19,150 | ₩19,848 | ₩19,150 | ₩19,660 | +2.66% | 13만 |
|---|
| 2026.07.21 | ₩19,057 | ₩19,727 | ₩18,929 | ₩19,526 | +2.46% | 33.1만 |
|---|
| 2026.07.20 | ₩18,011 | ₩18,654 | ₩17,997 | ₩18,359 | +1.94% | 34.3만 |
|---|
| 2026.07.17 | ₩17,166 | ₩17,863 | ₩16,857 | ₩17,394 | +1.33% | 55.4만 |
|---|
| 2026.07.16 | ₩18,775 | ₩18,775 | ₩17,917 | ₩17,984 | -4.21% | 58.2만 |
|---|
| 2026.07.15 | ₩18,990 | ₩19,378 | ₩18,574 | ₩19,244 | +1.34% | 35.3만 |
|---|
| 2026.07.14 | ₩19,365 | ₩19,378 | ₩18,668 | ₩19,016 | -1.80% | 24.4만 |
|---|
| 2026.07.13 | ₩19,137 | ₩19,553 | ₩18,560 | ₩18,842 | -1.54% | 40만 |
|---|
| 2026.07.10 | ₩19,942 | ₩20,103 | ₩19,337 | ₩19,539 | -2.02% | 16.9만 |
|---|
| 2026.07.09 | ₩20,116 | ₩20,250 | ₩19,781 | ₩19,982 | -0.67% | 21.4만 |
|---|
| 2026.07.08 | ₩18,802 | ₩19,660 | ₩18,802 | ₩19,647 | +4.49% | 25.1만 |
|---|
| 2026.07.07 | ₩19,808 | ₩19,848 | ₩18,775 | ₩19,231 | -2.91% | 48.9만 |
|---|
| 2026.07.06 | ₩19,673 | ₩20,624 | ₩19,405 | ₩20,036 | +1.84% | 33만 |
|---|
| 2026.07.02 | ₩20,156 | ₩20,652 | ₩19,043 | ₩19,311 | -4.19% | 82.4만 |
|---|
| 2026.07.01 | ₩20,706 | ₩20,706 | ₩19,741 | ₩20,183 | -2.53% | 65.4만 |
|---|
| 2026.06.30 | ₩21,122 | ₩21,122 | ₩20,652 | ₩20,867 | -1.21% | 44.8만 |
|---|
| 2026.06.29 | ₩21,779 | ₩21,819 | ₩20,357 | ₩21,310 | -2.16% | 43.3만 |
|---|
| 2026.06.26 | ₩20,585 | ₩21,444 | ₩20,290 | ₩21,444 | +4.17% | 33.2만 |
|---|
| 2026.06.25 | ₩22,114 | ₩22,208 | ₩20,652 | ₩21,149 | -4.37% | 39.1만 |
|---|
| 2026.06.24 | ₩22,557 | ₩22,557 | ₩21,055 | ₩21,591 | -4.28% | 61.4만 |
|---|
| 2026.06.23 | ₩22,047 | ₩23,066 | ₩21,859 | ₩22,517 | +2.13% | 52.4만 |
|---|
| 2026.06.22 | ₩23,589 | ₩24,139 | ₩22,999 | ₩23,013 | -2.44% | 26.3만 |
|---|
| 2026.06.18 | ₩23,294 | ₩23,589 | ₩22,825 | ₩23,361 | +0.29% | 26.2만 |
|---|
| 2026.06.17 | ₩22,892 | ₩23,537 | ₩22,637 | ₩22,745 | -0.64% | 24.9만 |
|---|
| 2026.06.16 | ₩22,798 | ₩23,348 | ₩22,745 | ₩22,852 | +0.24% | 24.1만 |
|---|
| 2026.06.15 | ₩23,335 | ₩23,402 | ₩22,932 | ₩22,986 | -1.49% | 44.6만 |
|---|
| 2026.06.12 | ₩21,926 | ₩22,731 | ₩21,859 | ₩22,248 | +1.47% | 20.7만 |
|---|
| 2026.06.11 | ₩20,666 | ₩21,955 | ₩20,666 | ₩21,873 | +5.84% | 27.6만 |
|---|
| 2026.06.10 | ₩21,645 | ₩22,047 | ₩20,626 | ₩20,679 | -4.46% | 37.7만 |
|---|
| 2026.06.09 | ₩22,718 | ₩22,812 | ₩20,733 | ₩21,725 | -4.37% | 37.7만 |
|---|
| 2026.06.08 | ₩21,752 | ₩22,303 | ₩21,403 | ₩22,128 | +1.73% | 72.9만 |
|---|
| 2026.06.05 | ₩22,624 | ₩22,704 | ₩20,383 | ₩20,988 | -7.23% | 110만 |
|---|
| 2026.06.04 | ₩22,946 | ₩23,563 | ₩22,557 | ₩23,281 | +1.46% | 50만 |
|---|
| 2026.06.03 | ₩24,072 | ₩24,367 | ₩23,375 | ₩23,469 | -2.51% | 36.2만 |
|---|
| 2026.06.02 | ₩24,019 | ₩24,676 | ₩23,737 | ₩24,086 | +0.28% | 54.8만 |
|---|
| 2026.06.01 | ₩23,576 | ₩24,407 | ₩22,932 | ₩24,300 | +3.07% | 50.3만 |
|---|
| 2026.05.29 | ₩23,871 | ₩23,871 | ₩23,214 | ₩23,804 | -0.28% | 23.3만 |
|---|
| 2026.05.28 | ₩23,616 | ₩24,072 | ₩23,328 | ₩23,965 | +1.48% | 38.7만 |
|---|
| 2026.05.27 | ₩23,415 | ₩23,858 | ₩22,905 | ₩23,804 | +1.66% | 36.2만 |
|---|
| 2026.05.26 | ₩22,745 | ₩23,576 | ₩22,745 | ₩23,201 | +2.00% | 51.7만 |
|---|
| 2026.05.22 | ₩22,704 | ₩22,993 | ₩22,285 | ₩22,731 | +0.12% | 25.1만 |
|---|
| 2026.05.21 | ₩22,195 | ₩23,066 | ₩21,981 | ₩23,066 | +3.93% | 28.5만 |
|---|
| 2026.05.20 | ₩21,953 | ₩22,315 | ₩21,725 | ₩22,208 | +1.16% | 17만 |
|---|
| 2026.05.19 | ₩21,672 | ₩21,803 | ₩20,921 | ₩21,457 | -0.99% | 27.4만 |
|---|
| 2026.05.18 | ₩22,597 | ₩22,597 | ₩21,202 | ₩21,699 | -3.98% | 66.9만 |
|---|
| 2026.05.15 | ₩23,335 | ₩23,589 | ₩22,530 | ₩22,597 | -3.16% | 44.8만 |
|---|
| 2026.05.14 | ₩23,737 | ₩24,406 | ₩23,210 | ₩24,179 | +1.86% | 31.5만 |
|---|
| 2026.05.13 | ₩23,469 | ₩23,831 | ₩23,006 | ₩23,777 | +1.31% | 24.5만 |
|---|
| 2026.05.12 | ₩23,603 | ₩23,683 | ₩22,664 | ₩23,683 | +0.34% | 30.4만 |
|---|
| 2026.05.11 | ₩23,133 | ₩24,233 | ₩22,837 | ₩23,938 | +3.48% | 51.8만 |
|---|
| 2026.05.08 | ₩23,952 | ₩24,019 | ₩22,986 | ₩23,361 | -2.46% | 24.2만 |
|---|
| 2026.05.07 | ₩24,179 | ₩24,233 | ₩22,999 | ₩23,536 | -2.66% | 35.1만 |
|---|
| 2026.05.06 | ₩23,335 | ₩24,213 | ₩23,170 | ₩24,126 | +3.39% | 40.4만 |
|---|
| 2026.05.05 | ₩22,329 | ₩22,758 | ₩22,154 | ₩22,597 | +1.20% | 34.4만 |
|---|
| 2026.05.04 | ₩21,390 | ₩21,994 | ₩21,390 | ₩21,792 | +1.88% | 40.2만 |
|---|
| 2026.05.01 | ₩21,015 | ₩21,672 | ₩21,015 | ₩21,283 | +1.28% | 24.4만 |
|---|
| 2026.04.30 | ₩20,639 | ₩21,055 | ₩20,451 | ₩20,854 | +1.04% | 22.5만 |
|---|
| 2026.04.29 | ₩20,988 | ₩20,988 | ₩20,036 | ₩20,371 | -2.94% | 26.1만 |
|---|
| 2026.04.28 | ₩20,800 | ₩21,108 | ₩20,478 | ₩20,948 | +0.71% | 31.8만 |
|---|
| 2026.04.27 | ₩21,618 | ₩21,780 | ₩21,095 | ₩21,524 | -0.43% | 33.6만 |
|---|
| 2026.04.24 | ₩21,792 | ₩22,020 | ₩21,538 | ₩21,578 | -0.98% | 25만 |
|---|
| 2026.04.23 | ₩21,846 | ₩22,302 | ₩21,310 | ₩21,859 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩21,699 | ₩22,128 | ₩21,685 | ₩22,020 | +1.48% | 33만 |
|---|
| 2026.04.21 | ₩21,591 | ₩21,739 | ₩20,760 | ₩21,015 | -2.67% | 31.7만 |
|---|
| 2026.04.20 | ₩20,974 | ₩21,725 | ₩20,974 | ₩21,725 | +3.58% | 26.6만 |
|---|
| 2026.04.17 | ₩21,256 | ₩21,792 | ₩21,055 | ₩21,591 | +1.58% | 23.2만 |
|---|
| 2026.04.16 | ₩21,175 | ₩21,189 | ₩20,317 | ₩21,189 | +0.06% | 33.7만 |
|---|
| 2026.04.15 | ₩20,921 | ₩21,068 | ₩20,331 | ₩21,068 | +0.71% | 28.3만 |
|---|
| 2026.04.14 | ₩20,787 | ₩21,323 | ₩20,666 | ₩20,827 | +0.19% | 40.3만 |
|---|
| 2026.04.13 | ₩19,003 | ₩20,143 | ₩18,909 | ₩20,036 | +5.43% | 23.8만 |
|---|
| 2026.04.10 | ₩19,405 | ₩19,714 | ₩19,311 | ₩19,486 | +0.41% | 33.5만 |
|---|
| 2026.04.09 | ₩18,896 | ₩19,553 | ₩18,735 | ₩19,298 | +2.13% | 17.1만 |
|---|
| 2026.04.08 | ₩19,110 | ₩19,298 | ₩18,503 | ₩18,976 | -0.70% | 25.1만 |
|---|
| 2026.04.07 | ₩17,394 | ₩17,970 | ₩17,179 | ₩17,970 | +3.32% | 18.8만 |
|---|
| 2026.04.06 | ₩17,193 | ₩17,882 | ₩17,193 | ₩17,836 | +3.74% | 19.4만 |
|---|
| 2026.04.02 | ₩16,804 | ₩17,447 | ₩16,442 | ₩17,193 | +2.31% | 26.3만 |
|---|
| 2026.04.01 | ₩17,702 | ₩17,796 | ₩17,286 | ₩17,447 | -1.44% | 27.1만 |
|---|
| 2026.03.31 | ₩16,790 | ₩17,367 | ₩16,468 | ₩17,367 | +3.43% | 52.1만 |
|---|
| 2026.03.30 | ₩17,300 | ₩17,501 | ₩15,999 | ₩16,374 | -5.35% | 41.6만 |
|---|
| 2026.03.27 | ₩17,568 | ₩17,634 | ₩16,857 | ₩16,911 | -3.74% | 39만 |
|---|
| 2026.03.26 | ₩19,043 | ₩19,124 | ₩18,118 | ₩18,332 | -3.73% | 42.5만 |
|---|
| 2026.03.25 | ₩19,553 | ₩19,848 | ₩19,298 | ₩19,446 | -0.55% | 16.3만 |
|---|
| 2026.03.24 | ₩19,191 | ₩19,509 | ₩18,668 | ₩19,016 | -0.91% | 20.1만 |
|---|
| 2026.03.23 | ₩18,990 | ₩19,781 | ₩18,990 | ₩19,258 | +1.41% | 30.8만 |
|---|
| 2026.03.20 | ₩19,472 | ₩19,539 | ₩18,426 | ₩18,976 | -2.55% | 31만 |
|---|
| 2026.03.19 | ₩19,083 | ₩19,727 | ₩18,775 | ₩19,606 | +2.74% | 26.4만 |
|---|
| 2026.03.18 | ₩20,089 | ₩20,304 | ₩19,687 | ₩19,741 | -1.74% | 29.5만 |
|---|
| 2026.03.17 | ₩20,371 | ₩20,787 | ₩20,250 | ₩20,518 | +0.72% | 20.1만 |
|---|
| 2026.03.16 | ₩20,344 | ₩20,588 | ₩20,116 | ₩20,451 | +0.53% | 34.3만 |
|---|
| 2026.03.13 | ₩19,982 | ₩20,317 | ₩19,218 | ₩19,472 | -2.55% | 18.1만 |
|---|
| 2026.03.12 | ₩19,606 | ₩19,606 | ₩18,855 | ₩19,405 | -1.03% | 23.4만 |
|---|
| 2026.03.11 | ₩19,526 | ₩20,089 | ₩19,432 | ₩19,995 | +2.40% | 11.9만 |
|---|
| 2026.03.10 | ₩19,647 | ₩19,875 | ₩19,282 | ₩19,526 | -0.61% | 19.9만 |
|---|
| 2026.03.09 | ₩18,762 | ₩19,432 | ₩18,446 | ₩19,244 | +2.57% | 30.4만 |
|---|
| 2026.03.06 | ₩19,526 | ₩19,526 | ₩18,574 | ₩18,788 | -3.78% | 51.6만 |
|---|
| 2026.03.05 | ₩20,894 | ₩21,082 | ₩19,781 | ₩20,371 | -2.50% | 27.6만 |
|---|
| 2026.03.04 | ₩20,143 | ₩21,363 | ₩20,143 | ₩21,256 | +5.53% | 30.6만 |
|---|
| 2026.03.03 | ₩19,647 | ₩19,848 | ₩19,043 | ₩19,338 | -1.57% | 26.7만 |
|---|
| 2026.03.02 | ₩19,446 | ₩20,661 | ₩19,338 | ₩20,424 | +5.03% | 39.7만 |
|---|
| 2026.02.27 | ₩20,304 | ₩20,357 | ₩19,580 | ₩20,009 | -1.45% | 30.2만 |
|---|
| 2026.02.26 | ₩21,135 | ₩21,340 | ₩20,545 | ₩21,028 | -0.51% | 15.8만 |
|---|
| 2026.02.25 | ₩21,135 | ₩21,603 | ₩21,027 | ₩21,283 | +0.70% | 30.4만 |
|---|
| 2026.02.24 | ₩19,647 | ₩20,764 | ₩19,580 | ₩20,585 | +4.78% | 27.2만 |
|---|
| 2026.02.23 | ₩19,714 | ₩20,089 | ₩19,499 | ₩19,834 | +0.61% | 32.8만 |
|---|
| 2026.02.20 | ₩20,250 | ₩20,880 | ₩19,995 | ₩20,304 | +0.26% | 22만 |
|---|
| 2026.02.19 | ₩19,955 | ₩20,559 | ₩19,647 | ₩20,532 | +2.89% | 14.9만 |
|---|
| 2026.02.18 | ₩20,304 | ₩20,921 | ₩20,013 | ₩20,250 | -0.26% | 17.7만 |
|---|
| 2026.02.17 | ₩20,116 | ₩20,505 | ₩19,700 | ₩20,143 | +0.13% | 28.5만 |
|---|
| 2026.02.13 | ₩20,304 | ₩20,994 | ₩19,759 | ₩20,518 | +1.06% | 15.7만 |
|---|
| 2026.02.12 | ₩20,733 | ₩20,757 | ₩19,714 | ₩20,062 | -3.23% | 23.6만 |
|---|
| 2026.02.11 | ₩21,028 | ₩21,028 | ₩20,089 | ₩20,451 | -2.74% | 26.4만 |
|---|
| 2026.02.10 | ₩21,243 | ₩21,444 | ₩20,829 | ₩21,028 | -1.01% | 51.7만 |
|---|
| 2026.02.09 | ₩18,909 | ₩21,699 | ₩18,909 | ₩21,256 | +12.41% | 74.2만 |
|---|
| 2026.02.06 | ₩19,405 | ₩20,706 | ₩19,378 | ₩20,706 | +6.70% | 65만 |
|---|
| 2026.02.05 | ₩19,942 | ₩20,357 | ₩18,440 | ₩18,520 | -7.13% | 138.7만 |
|---|
| 2026.02.04 | ₩21,846 | ₩21,846 | ₩20,170 | ₩20,585 | -5.77% | 76.1만 |
|---|
| 2026.02.03 | ₩22,798 | ₩22,932 | ₩21,135 | ₩22,356 | -1.94% | 98.9만 |
|---|
| 2026.02.02 | ₩23,066 | ₩23,309 | ₩22,262 | ₩22,557 | -2.21% | 110.5만 |
|---|
| 2026.01.30 | ₩24,475 | ₩24,672 | ₩23,536 | ₩24,045 | -1.75% | 57.2만 |
|---|
| 2026.01.29 | ₩25,681 | ₩25,749 | ₩24,622 | ₩25,078 | -2.35% | 84.7만 |
|---|
| 2026.01.28 | ₩26,017 | ₩26,124 | ₩25,695 | ₩26,030 | +0.05% | 29.9만 |
|---|
| 2026.01.27 | ₩25,293 | ₩25,842 | ₩25,078 | ₩25,681 | +1.54% | 29.9만 |
|---|
| 2026.01.26 | ₩25,158 | ₩25,454 | ₩25,011 | ₩25,078 | -0.32% | 57만 |
|---|
| 2026.01.23 | ₩25,212 | ₩25,978 | ₩24,893 | ₩25,628 | +1.65% | 40.1만 |
|---|
| 2026.01.22 | ₩26,218 | ₩26,218 | ₩25,467 | ₩25,467 | -2.86% | 37.5만 |
|---|
| 2026.01.21 | ₩25,896 | ₩26,500 | ₩24,635 | ₩25,789 | -0.41% | 59.2만 |
|---|
| 2026.01.20 | ₩25,883 | ₩26,351 | ₩25,440 | ₩25,574 | -1.19% | 68.9만 |
|---|
| 2026.01.16 | ₩26,567 | ₩27,465 | ₩26,288 | ₩27,425 | +3.23% | 33.1만 |
|---|
| 2026.01.15 | ₩27,251 | ₩27,277 | ₩26,419 | ₩26,419 | -3.05% | 31.8만 |
|---|
| 2026.01.14 | ₩27,023 | ₩27,318 | ₩26,687 | ₩26,848 | -0.65% | 36만 |
|---|
| 2026.01.13 | ₩26,325 | ₩26,875 | ₩26,218 | ₩26,875 | +2.09% | 34.1만 |
|---|
| 2026.01.12 | ₩25,333 | ₩26,379 | ₩25,197 | ₩26,258 | +3.65% | 28.4만 |
|---|
| 2026.01.09 | ₩25,641 | ₩26,084 | ₩25,272 | ₩25,440 | -0.78% | 24.7만 |
|---|
| 2026.01.08 | ₩25,212 | ₩25,845 | ₩25,078 | ₩25,655 | +1.76% | 24.6만 |
|---|
| 2026.01.07 | ₩25,816 | ₩25,966 | ₩25,413 | ₩25,413 | -1.56% | 25.9만 |
|---|
| 2026.01.06 | ₩26,218 | ₩26,486 | ₩25,360 | ₩26,178 | -0.15% | 38.5만 |
|---|
| 2026.01.05 | ₩25,346 | ₩26,419 | ₩25,346 | ₩26,298 | +3.76% | 41.1만 |
|---|
| 2026.01.02 | ₩23,871 | ₩24,890 | ₩23,589 | ₩24,877 | +4.21% | 31.6만 |
|---|
| 2025.12.31 | ₩23,804 | ₩24,025 | ₩23,402 | ₩23,469 | -1.41% | 29.9만 |
|---|
| 2025.12.30 | ₩24,139 | ₩24,340 | ₩23,766 | ₩23,844 | -1.22% | 31.5만 |
|---|
| 2025.12.29 | ₩24,005 | ₩24,810 | ₩23,965 | ₩24,247 | +1.01% | 31.9만 |
|---|
| 2025.12.26 | ₩25,011 | ₩25,172 | ₩24,075 | ₩24,287 | -2.90% | 29.1만 |
|---|
| 2025.12.24 | ₩24,703 | ₩25,078 | ₩24,622 | ₩24,944 | +0.98% | 19.6만 |
|---|
| 2025.12.23 | ₩24,407 | ₩25,024 | ₩24,407 | ₩24,756 | +1.43% | 26.5만 |
|---|
| 2025.12.22 | ₩24,984 | ₩25,534 | ₩24,837 | ₩25,065 | +0.32% | 28.6만 |
|---|
| 2025.12.19 | ₩23,616 | ₩24,609 | ₩23,616 | ₩24,609 | +4.20% | 35.4만 |
|---|
| 2025.12.18 | ₩23,871 | ₩24,429 | ₩23,120 | ₩23,120 | -3.15% | 25.6만 |
|---|
| 2025.12.17 | ₩24,139 | ₩24,770 | ₩23,080 | ₩23,268 | -3.61% | 38만 |
|---|
| 2025.12.16 | ₩23,428 | ₩23,978 | ₩23,361 | ₩23,978 | +2.35% | 25.3만 |
|---|
| 2025.12.15 | ₩25,480 | ₩25,494 | ₩23,428 | ₩23,630 | -7.26% | 63.2만 |
|---|
| 2025.12.12 | ₩26,607 | ₩27,063 | ₩25,279 | ₩25,413 | -4.49% | 41.5만 |
|---|
| 2025.12.11 | ₩26,620 | ₩27,090 | ₩25,923 | ₩27,090 | +1.76% | 43만 |
|---|
| 2025.12.10 | ₩27,103 | ₩27,827 | ₩26,956 | ₩27,425 | +1.19% | 20.6만 |
|---|
| 2025.12.09 | ₩26,419 | ₩27,940 | ₩26,379 | ₩27,626 | +4.57% | 28.6만 |
|---|
| 2025.12.08 | ₩26,821 | ₩26,821 | ₩26,120 | ₩26,795 | -0.10% | 36.8만 |
|---|
| 2025.12.05 | ₩26,593 | ₩26,750 | ₩25,816 | ₩26,312 | -1.06% | 62.8만 |
|---|
| 2025.12.04 | ₩26,459 | ₩27,251 | ₩26,285 | ₩27,224 | +2.89% | 38.7만 |
|---|
| 2025.12.03 | ₩25,708 | ₩26,634 | ₩25,413 | ₩26,634 | +3.60% | 48.4만 |
|---|
| 2025.12.02 | ₩26,218 | ₩26,486 | ₩25,480 | ₩25,655 | -2.15% | 107.7만 |
|---|
| 2025.12.01 | ₩25,480 | ₩25,896 | ₩24,877 | ₩25,762 | +1.11% | 43.7만 |
|---|
| 2025.11.28 | ₩26,768 | ₩27,090 | ₩26,572 | ₩26,687 | -0.30% | 27.7만 |
|---|
| 2025.11.26 | ₩25,400 | ₩26,406 | ₩25,276 | ₩26,298 | +3.54% | 26.4만 |
|---|
| 2025.11.25 | ₩24,434 | ₩25,145 | ₩23,738 | ₩25,145 | +2.91% | 27.9만 |
|---|
| 2025.11.24 | ₩23,455 | ₩25,212 | ₩23,455 | ₩25,212 | +7.49% | 37.9만 |
|---|
| 2025.11.21 | ₩22,865 | ₩23,428 | ₩21,940 | ₩22,852 | -0.06% | 66.8만 |
|---|
| 2025.11.20 | ₩25,749 | ₩26,151 | ₩23,469 | ₩23,656 | -8.13% | 53.3만 |
|---|
| 2025.11.19 | ₩25,480 | ₩25,963 | ₩24,268 | ₩24,810 | -2.63% | 58.6만 |
|---|
| 2025.11.18 | ₩24,756 | ₩25,990 | ₩24,676 | ₩25,480 | +2.93% | 34.2만 |
|---|
| 2025.11.17 | ₩25,655 | ₩26,258 | ₩24,676 | ₩24,930 | -2.82% | 63.1만 |
|---|
| 2025.11.14 | ₩25,145 | ₩26,929 | ₩24,810 | ₩25,829 | +2.72% | 58.1만 |
|---|
| 2025.11.13 | ₩28,625 | ₩28,753 | ₩26,379 | ₩26,446 | -7.61% | 79.5만 |
|---|
| 2025.11.12 | ₩30,295 | ₩30,295 | ₩28,685 | ₩29,034 | -4.16% | 41.6만 |
|---|
| 2025.11.11 | ₩30,496 | ₩30,496 | ₩29,504 | ₩29,799 | -2.29% | 46.1만 |
|---|
| 2025.11.10 | ₩31,743 | ₩31,904 | ₩30,590 | ₩31,220 | -1.65% | 54.5만 |
|---|
| 2025.11.07 | ₩29,369 | ₩30,670 | ₩28,605 | ₩30,322 | +3.24% | 66.4만 |
|---|
| 2025.11.06 | ₩32,655 | ₩32,655 | ₩30,389 | ₩30,778 | -5.75% | 71.6만 |
|---|
| 2025.11.05 | ₩32,320 | ₩33,017 | ₩32,078 | ₩32,923 | +1.87% | 33.5만 |
|---|
| 2025.11.04 | ₩32,601 | ₩33,875 | ₩31,529 | ₩31,730 | -2.67% | 78.9만 |
|---|
| 2025.11.03 | ₩34,814 | ₩35,096 | ₩33,312 | ₩34,077 | -2.12% | 58.3만 |
|---|
| 2025.10.31 | ₩33,929 | ₩34,398 | ₩33,165 | ₩33,835 | -0.28% | 35.1만 |
|---|
| 2025.10.30 | ₩33,849 | ₩34,188 | ₩32,990 | ₩32,990 | -2.54% | 51.8만 |
|---|
| 2025.10.29 | ₩35,270 | ₩35,336 | ₩34,010 | ₩34,881 | -1.10% | 53.9만 |
|---|
| 2025.10.28 | ₩35,605 | ₩36,075 | ₩35,015 | ₩35,190 | -1.17% | 44.2만 |
|---|
| 2025.10.27 | ₩35,793 | ₩36,047 | ₩35,391 | ₩35,538 | -0.71% | 50.1만 |
|---|
| 2025.10.24 | ₩34,010 | ₩34,720 | ₩33,795 | ₩34,720 | +2.09% | 40.3만 |
|---|
| 2025.10.23 | ₩32,521 | ₩33,513 | ₩32,145 | ₩33,138 | +1.90% | 42.9만 |
|---|
| 2025.10.22 | ₩33,084 | ₩33,259 | ₩31,393 | ₩31,636 | -4.38% | 68.6만 |
|---|
| 2025.10.21 | ₩34,211 | ₩34,774 | ₩33,527 | ₩33,983 | -0.67% | 59.8만 |
|---|
| 2025.10.20 | ₩33,942 | ₩34,935 | ₩33,942 | ₩34,466 | +1.54% | 52.3만 |
|---|
| 2025.10.17 | ₩32,709 | ₩33,151 | ₩32,387 | ₩33,124 | +1.27% | 40.9만 |
|---|
| 2025.10.16 | ₩35,270 | ₩35,337 | ₩33,567 | ₩33,849 | -4.03% | 68.9만 |
|---|
| 2025.10.15 | ₩35,605 | ₩35,753 | ₩34,546 | ₩35,230 | -1.05% | 36.9만 |
|---|
| 2025.10.14 | ₩34,331 | ₩35,808 | ₩33,670 | ₩35,163 | +2.42% | 36만 |
|---|
| 2025.10.13 | ₩35,029 | ₩35,686 | ₩34,667 | ₩35,686 | +1.88% | 47.5만 |
|---|
| 2025.10.10 | ₩36,920 | ₩37,550 | ₩34,331 | ₩34,734 | -5.92% | 64.7만 |
|---|