시장 데이터를 불러오는 중
전체 종목
Nicholas Global Equity and Income ETF 과거 주가
Nicholas Global Equity and Income ETF · GIAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicholas Global Equity and Income ETF · GIAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,753 | ₩21,847 | ₩21,592 | ₩21,834 | +0.37% | 9.2만 |
| 2026.10.08 | ₩21,995 | ₩21,995 | ₩21,539 | ₩21,673 | -1.46% | 9.1만 |
| 2026.10.07 | ₩22,129 | ₩22,129 | ₩21,807 | ₩22,062 | -0.30% | 5.4만 |
| 2026.10.06 | ₩22,115 | ₩22,370 | ₩22,115 | ₩22,290 | +0.79% | 4만 |
| 2026.10.05 | ₩21,847 | ₩22,115 | ₩21,847 | ₩22,035 | +0.86% | 10.2만 |
| 2026.10.02 | ₩21,592 | ₩22,062 | ₩21,592 | ₩21,861 | +1.24% | 5.7만 |
| 2026.10.01 | ₩21,592 | ₩21,726 | ₩21,431 | ₩21,619 | +0.12% | 6.4만 |
| 2026.09.30 | ₩21,659 | ₩21,901 | ₩21,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,619 |
| -0.19% |
| 6.9만 |
| 2026.09.29 | ₩21,539 | ₩21,686 | ₩21,512 | ₩21,592 | +0.25% | 5.5만 |
|---|
| 2026.09.28 | ₩21,780 | ₩21,780 | ₩21,431 | ₩21,579 | -0.92% | 10.4만 |
|---|
| 2026.09.25 | ₩22,089 | ₩22,089 | ₩21,800 | ₩21,901 | -0.85% | 7.8만 |
|---|
| 2026.09.24 | ₩21,807 | ₩22,296 | ₩21,759 | ₩22,048 | +1.11% | 11.1만 |
|---|
| 2026.09.23 | ₩22,209 | ₩22,236 | ₩21,921 | ₩22,035 | -0.79% | 5.2만 |
|---|
| 2026.09.22 | ₩22,035 | ₩22,290 | ₩22,035 | ₩22,195 | +0.72% | 6.4만 |
|---|
| 2026.09.21 | ₩21,700 | ₩22,102 | ₩21,673 | ₩22,062 | +1.67% | 7.7만 |
|---|
| 2026.09.18 | ₩21,431 | ₩21,539 | ₩21,217 | ₩21,485 | +0.25% | 5.6만 |
|---|
| 2026.09.17 | ₩21,284 | ₩21,405 | ₩21,203 | ₩21,405 | +0.57% | 5.7만 |
|---|
| 2026.09.16 | ₩20,895 | ₩21,123 | ₩20,633 | ₩20,801 | -0.45% | 6만 |
|---|
| 2026.09.15 | ₩21,056 | ₩21,056 | ₩20,788 | ₩20,801 | -1.21% | 4.7만 |
|---|
| 2026.09.14 | ₩21,002 | ₩21,217 | ₩20,823 | ₩21,083 | +0.38% | 13.1만 |
|---|
| 2026.09.11 | ₩21,472 | ₩21,485 | ₩21,338 | ₩21,351 | -0.56% | 5.2만 |
|---|
| 2026.09.10 | ₩21,458 | ₩21,552 | ₩21,257 | ₩21,324 | -0.63% | 7.9만 |
|---|
| 2026.09.09 | ₩21,887 | ₩21,914 | ₩21,726 | ₩21,726 | -0.74% | 8.2만 |
|---|
| 2026.09.08 | ₩21,807 | ₩22,089 | ₩21,807 | ₩21,887 | +0.37% | 7만 |
|---|
| 2026.09.04 | ₩21,498 | ₩21,740 | ₩21,498 | ₩21,740 | +1.12% | 4.4만 |
|---|
| 2026.09.03 | ₩21,123 | ₩21,767 | ₩21,123 | ₩21,700 | +2.73% | 7.6만 |
|---|
| 2026.09.02 | ₩21,016 | ₩21,183 | ₩20,996 | ₩21,110 | +0.45% | 4.4만 |
|---|
| 2026.09.01 | ₩21,338 | ₩21,358 | ₩21,096 | ₩21,163 | -0.82% | 5.7만 |
|---|
| 2026.08.31 | ₩21,458 | ₩21,552 | ₩21,340 | ₩21,547 | +0.41% | 8.6만 |
|---|
| 2026.08.28 | ₩21,566 | ₩21,767 | ₩21,419 | ₩21,485 | -0.37% | 5만 |
|---|
| 2026.08.27 | ₩21,592 | ₩21,807 | ₩21,592 | ₩21,767 | +0.81% | 3.7만 |
|---|
| 2026.08.26 | ₩21,418 | ₩21,445 | ₩21,285 | ₩21,405 | -0.06% | 5.8만 |
|---|
| 2026.08.25 | ₩21,257 | ₩21,458 | ₩21,257 | ₩21,418 | +0.76% | 4.8만 |
|---|
| 2026.08.24 | ₩21,405 | ₩21,405 | ₩20,989 | ₩21,123 | -1.32% | 9.7만 |
|---|
| 2026.08.21 | ₩21,566 | ₩21,645 | ₩21,405 | ₩21,539 | -0.12% | 7.7만 |
|---|
| 2026.08.20 | ₩21,512 | ₩21,539 | ₩21,338 | ₩21,485 | -0.12% | 6.9만 |
|---|
| 2026.08.19 | ₩21,525 | ₩21,646 | ₩21,163 | ₩21,512 | -0.06% | 9.5만 |
|---|
| 2026.08.18 | ₩21,726 | ₩21,968 | ₩21,472 | ₩21,472 | -1.17% | 9.1만 |
|---|
| 2026.08.17 | ₩22,263 | ₩22,370 | ₩22,156 | ₩22,209 | -0.24% | 12.7만 |
|---|
| 2026.08.14 | ₩22,129 | ₩22,263 | ₩22,089 | ₩22,156 | +0.12% | 5.8만 |
|---|
| 2026.08.13 | ₩22,075 | ₩22,448 | ₩21,794 | ₩22,212 | +0.62% | 6.9만 |
|---|
| 2026.08.12 | ₩21,861 | ₩22,009 | ₩21,686 | ₩21,981 | +0.55% | 5.8만 |
|---|
| 2026.08.11 | ₩21,512 | ₩21,512 | ₩21,324 | ₩21,395 | -0.54% | 4.5만 |
|---|
| 2026.08.10 | ₩21,458 | ₩21,659 | ₩21,284 | ₩21,284 | -0.81% | 5.3만 |
|---|
| 2026.08.07 | ₩21,391 | ₩21,545 | ₩21,297 | ₩21,505 | +0.53% | 5.9만 |
|---|
| 2026.08.06 | ₩21,110 | ₩21,512 | ₩20,989 | ₩21,136 | +0.13% | 4.8만 |
|---|
| 2026.08.05 | ₩21,512 | ₩21,713 | ₩21,405 | ₩21,458 | -0.25% | 4.6만 |
|---|
| 2026.08.04 | ₩20,788 | ₩21,592 | ₩20,788 | ₩21,559 | +3.71% | 16.9만 |
|---|
| 2026.08.03 | ₩20,010 | ₩20,908 | ₩20,010 | ₩20,774 | +3.82% | 10.8만 |
|---|
| 2026.07.31 | ₩20,426 | ₩20,553 | ₩19,869 | ₩20,144 | -1.38% | 5.4만 |
|---|
| 2026.07.30 | ₩19,540 | ₩20,157 | ₩19,506 | ₩20,157 | +3.16% | 8.9만 |
|---|
| 2026.07.29 | ₩19,849 | ₩19,849 | ₩19,379 | ₩19,406 | -2.23% | 9.4만 |
|---|
| 2026.07.28 | ₩19,916 | ₩19,943 | ₩19,514 | ₩19,876 | -0.20% | 10.2만 |
|---|
| 2026.07.27 | ₩20,412 | ₩20,519 | ₩20,010 | ₩20,359 | -0.26% | 7.8만 |
|---|
| 2026.07.24 | ₩20,788 | ₩20,788 | ₩20,171 | ₩20,265 | -2.52% | 9.7만 |
|---|
| 2026.07.23 | ₩21,069 | ₩21,177 | ₩20,788 | ₩20,935 | -0.64% | 7.2만 |
|---|
| 2026.07.22 | ₩21,190 | ₩21,364 | ₩21,169 | ₩21,177 | -0.06% | 4.5만 |
|---|
| 2026.07.21 | ₩21,136 | ₩21,364 | ₩21,056 | ₩21,324 | +0.89% | 4.1만 |
|---|
| 2026.07.20 | ₩20,882 | ₩21,002 | ₩20,640 | ₩21,002 | +0.58% | 22.5만 |
|---|
| 2026.07.17 | ₩20,171 | ₩20,895 | ₩20,164 | ₩20,627 | +2.26% | 15.9만 |
|---|
| 2026.07.16 | ₩21,418 | ₩21,418 | ₩20,828 | ₩20,882 | -2.50% | 13.7만 |
|---|
| 2026.07.15 | ₩21,954 | ₩21,954 | ₩21,391 | ₩21,807 | -0.67% | 10.7만 |
|---|
| 2026.07.14 | ₩21,740 | ₩21,831 | ₩21,552 | ₩21,820 | +0.37% | 8.4만 |
|---|
| 2026.07.13 | ₩21,874 | ₩21,901 | ₩21,539 | ₩21,686 | -0.86% | 13.3만 |
|---|
| 2026.07.10 | ₩22,142 | ₩22,518 | ₩21,941 | ₩22,136 | -0.03% | 10.5만 |
|---|
| 2026.07.09 | ₩22,263 | ₩22,451 | ₩22,068 | ₩22,303 | +0.18% | 11.1만 |
|---|
| 2026.07.08 | ₩21,794 | ₩22,089 | ₩21,619 | ₩22,089 | +1.35% | 14.5만 |
|---|
| 2026.07.07 | ₩22,075 | ₩22,129 | ₩21,659 | ₩21,861 | -0.97% | 42.4만 |
|---|
| 2026.07.06 | ₩22,075 | ₩22,585 | ₩22,075 | ₩22,384 | +1.40% | 7.5만 |
|---|
| 2026.07.02 | ₩22,531 | ₩22,879 | ₩21,914 | ₩22,048 | -2.14% | 17.5만 |
|---|
| 2026.07.01 | ₩22,826 | ₩22,880 | ₩22,559 | ₩22,638 | -0.82% | 8.3만 |
|---|
| 2026.06.30 | ₩22,853 | ₩23,161 | ₩22,833 | ₩23,135 | +1.23% | 6.1만 |
|---|
| 2026.06.29 | ₩22,625 | ₩22,920 | ₩22,276 | ₩22,773 | +0.65% | 22.4만 |
|---|
| 2026.06.26 | ₩22,451 | ₩22,692 | ₩22,169 | ₩22,625 | +0.78% | 17.9만 |
|---|
| 2026.06.25 | ₩23,054 | ₩23,202 | ₩22,545 | ₩22,853 | -0.87% | 16만 |
|---|
| 2026.06.24 | ₩23,269 | ₩23,584 | ₩22,531 | ₩22,732 | -2.31% | 17만 |
|---|
| 2026.06.23 | ₩23,014 | ₩23,658 | ₩22,960 | ₩23,202 | +0.82% | 15만 |
|---|
| 2026.06.22 | ₩24,261 | ₩24,330 | ₩23,738 | ₩23,913 | -1.44% | 18.2만 |
|---|
| 2026.06.18 | ₩24,141 | ₩24,395 | ₩23,678 | ₩24,154 | +0.06% | 18.5만 |
|---|
| 2026.06.17 | ₩23,698 | ₩24,100 | ₩23,564 | ₩23,926 | +0.96% | 21.1만 |
|---|
| 2026.06.16 | ₩23,913 | ₩23,959 | ₩23,463 | ₩23,490 | -1.77% | 11.2만 |
|---|
| 2026.06.15 | ₩23,752 | ₩23,872 | ₩23,591 | ₩23,845 | +0.40% | 11.3만 |
|---|
| 2026.06.12 | ₩23,202 | ₩23,280 | ₩22,846 | ₩23,108 | -0.40% | 10.6만 |
|---|
| 2026.06.11 | ₩22,518 | ₩23,148 | ₩22,330 | ₩23,135 | +2.74% | 8.9만 |
|---|
| 2026.06.10 | ₩22,545 | ₩23,214 | ₩22,531 | ₩22,585 | +0.18% | 8.3만 |
|---|
| 2026.06.09 | ₩23,416 | ₩23,483 | ₩22,263 | ₩22,933 | -2.06% | 20만 |
|---|
| 2026.06.08 | ₩23,336 | ₩23,389 | ₩23,027 | ₩23,389 | +0.23% | 12.8만 |
|---|
| 2026.06.05 | ₩23,778 | ₩23,778 | ₩22,652 | ₩22,866 | -3.84% | 16.1만 |
|---|
| 2026.06.04 | ₩24,087 | ₩24,355 | ₩23,832 | ₩24,261 | +0.72% | 11.1만 |
|---|
| 2026.06.03 | ₩24,798 | ₩24,959 | ₩24,315 | ₩24,342 | -1.84% | 8.6만 |
|---|
| 2026.06.02 | ₩24,838 | ₩25,066 | ₩24,731 | ₩25,066 | +0.92% | 12.4만 |
|---|
| 2026.06.01 | ₩24,516 | ₩25,180 | ₩24,409 | ₩24,918 | +1.64% | 12.6만 |
|---|
| 2026.05.29 | ₩24,208 | ₩24,342 | ₩24,013 | ₩24,208 | 0.00% | 8.4만 |
|---|
| 2026.05.28 | ₩23,738 | ₩24,100 | ₩23,664 | ₩24,100 | +1.53% | 6.1만 |
|---|
| 2026.05.27 | ₩23,631 | ₩23,698 | ₩23,282 | ₩23,698 | +0.28% | 7.3만 |
|---|
| 2026.05.26 | ₩23,363 | ₩23,436 | ₩23,235 | ₩23,363 | 0.00% | 8.3만 |
|---|
| 2026.05.22 | ₩23,188 | ₩23,188 | ₩22,840 | ₩22,866 | -1.39% | 7.2만 |
|---|
| 2026.05.21 | ₩22,759 | ₩23,097 | ₩22,665 | ₩23,081 | +1.41% | 5.7만 |
|---|
| 2026.05.20 | ₩22,384 | ₩22,638 | ₩22,177 | ₩22,638 | +1.14% | 3.9만 |
|---|
| 2026.05.19 | ₩22,182 | ₩22,343 | ₩21,807 | ₩22,182 | 0.00% | 5.4만 |
|---|
| 2026.05.18 | ₩22,933 | ₩23,068 | ₩22,091 | ₩22,451 | -2.11% | 9만 |
|---|
| 2026.05.15 | ₩23,001 | ₩23,002 | ₩22,719 | ₩22,853 | -0.64% | 6.9만 |
|---|
| 2026.05.14 | ₩23,094 | ₩23,617 | ₩23,072 | ₩23,450 | +1.54% | 6.2만 |
|---|
| 2026.05.13 | ₩23,027 | ₩23,188 | ₩22,706 | ₩23,081 | +0.23% | 6.5만 |
|---|
| 2026.05.12 | ₩22,759 | ₩22,794 | ₩22,209 | ₩22,679 | -0.35% | 8.5만 |
|---|
| 2026.05.11 | ₩22,799 | ₩23,121 | ₩22,707 | ₩22,929 | +0.57% | 10.5만 |
|---|
| 2026.05.08 | ₩22,866 | ₩22,947 | ₩22,692 | ₩22,887 | +0.09% | 22.4만 |
|---|
| 2026.05.07 | ₩22,866 | ₩23,068 | ₩22,571 | ₩22,571 | -1.29% | 9.4만 |
|---|
| 2026.05.06 | ₩22,518 | ₩22,933 | ₩22,397 | ₩22,933 | +1.85% | 9만 |
|---|
| 2026.05.05 | ₩22,115 | ₩22,317 | ₩21,827 | ₩22,231 | +0.52% | 4.2만 |
|---|
| 2026.05.04 | ₩21,633 | ₩22,089 | ₩21,633 | ₩21,954 | +1.49% | 7.8만 |
|---|
| 2026.05.01 | ₩21,150 | ₩21,759 | ₩21,150 | ₩21,643 | +2.33% | 3.5만 |
|---|
| 2026.04.30 | ₩21,431 | ₩21,435 | ₩20,989 | ₩21,386 | -0.21% | 3.4만 |
|---|
| 2026.04.29 | ₩21,324 | ₩21,324 | ₩21,016 | ₩21,181 | -0.67% | 3만 |
|---|
| 2026.04.28 | ₩21,324 | ₩21,512 | ₩21,203 | ₩21,315 | -0.04% | 2.6만 |
|---|
| 2026.04.27 | ₩21,633 | ₩21,753 | ₩21,552 | ₩21,659 | +0.12% | 8.7만 |
|---|
| 2026.04.24 | ₩21,794 | ₩21,887 | ₩21,485 | ₩21,887 | +0.43% | 6.6만 |
|---|
| 2026.04.23 | ₩21,780 | ₩21,887 | ₩21,288 | ₩21,611 | -0.78% | 5.1만 |
|---|
| 2026.04.22 | ₩21,659 | ₩21,820 | ₩21,633 | ₩21,780 | +0.56% | 9.7만 |
|---|
| 2026.04.21 | ₩21,753 | ₩21,753 | ₩21,297 | ₩21,307 | -2.05% | 8.7만 |
|---|
| 2026.04.20 | ₩21,646 | ₩21,646 | ₩21,411 | ₩21,619 | -0.12% | 10.7만 |
|---|
| 2026.04.17 | ₩21,753 | ₩21,753 | ₩21,566 | ₩21,646 | -0.49% | 6.2만 |
|---|
| 2026.04.16 | ₩21,539 | ₩21,619 | ₩21,351 | ₩21,508 | -0.14% | 3만 |
|---|
| 2026.04.15 | ₩21,163 | ₩21,512 | ₩21,163 | ₩21,512 | +1.65% | 3.9만 |
|---|
| 2026.04.14 | ₩20,707 | ₩21,244 | ₩20,707 | ₩21,193 | +2.34% | 4.5만 |
|---|
| 2026.04.13 | ₩20,117 | ₩20,668 | ₩20,117 | ₩20,573 | +2.27% | 3.9만 |
|---|
| 2026.04.10 | ₩20,224 | ₩20,443 | ₩20,211 | ₩20,224 | 0.00% | 3.7만 |
|---|
| 2026.04.09 | ₩19,903 | ₩20,278 | ₩19,795 | ₩20,077 | +0.88% | 4.1만 |
|---|
| 2026.04.08 | ₩20,117 | ₩20,265 | ₩19,835 | ₩19,943 | -0.87% | 4.1만 |
|---|
| 2026.04.07 | ₩19,071 | ₩19,400 | ₩18,910 | ₩19,312 | +1.27% | 5.1만 |
|---|
| 2026.04.06 | ₩19,232 | ₩19,433 | ₩18,830 | ₩19,178 | -0.28% | 3.5만 |
|---|
| 2026.04.02 | ₩18,870 | ₩19,245 | ₩18,575 | ₩19,178 | +1.63% | 2.6만 |
|---|
| 2026.04.01 | ₩19,058 | ₩19,413 | ₩19,058 | ₩19,151 | +0.49% | 2.1만 |
|---|
| 2026.03.31 | ₩18,213 | ₩18,977 | ₩18,213 | ₩18,910 | +3.83% | 4.7만 |
|---|
| 2026.03.30 | ₩18,467 | ₩18,602 | ₩17,784 | ₩17,904 | -3.05% | 6.9만 |
|---|
| 2026.03.27 | ₩18,776 | ₩18,843 | ₩18,320 | ₩18,333 | -2.36% | 6.3만 |
|---|
| 2026.03.26 | ₩19,715 | ₩19,715 | ₩18,856 | ₩18,897 | -4.15% | 5.6만 |
|---|
| 2026.03.25 | ₩19,849 | ₩19,945 | ₩19,692 | ₩19,929 | +0.41% | 3.5만 |
|---|
| 2026.03.24 | ₩19,795 | ₩19,795 | ₩19,527 | ₩19,527 | -1.36% | 6.2만 |
|---|
| 2026.03.23 | ₩19,634 | ₩20,177 | ₩19,634 | ₩19,956 | +1.64% | 4.2만 |
|---|
| 2026.03.20 | ₩19,755 | ₩19,996 | ₩19,178 | ₩19,326 | -2.17% | 5.3만 |
|---|
| 2026.03.19 | ₩20,010 | ₩20,278 | ₩19,782 | ₩20,010 | 0.00% | 6.6만 |
|---|
| 2026.03.18 | ₩20,439 | ₩20,503 | ₩20,104 | ₩20,278 | -0.79% | 3.7만 |
|---|
| 2026.03.17 | ₩20,533 | ₩20,667 | ₩20,265 | ₩20,412 | -0.59% | 4.2만 |
|---|
| 2026.03.16 | ₩20,198 | ₩20,573 | ₩20,198 | ₩20,573 | +1.86% | 6.7만 |
|---|
| 2026.03.13 | ₩20,265 | ₩20,305 | ₩19,742 | ₩19,782 | -2.38% | 23.1만 |
|---|
| 2026.03.12 | ₩20,506 | ₩20,506 | ₩20,104 | ₩20,155 | -1.71% | 6만 |
|---|
| 2026.03.11 | ₩20,633 | ₩20,721 | ₩20,479 | ₩20,609 | -0.12% | 1.8만 |
|---|
| 2026.03.10 | ₩20,385 | ₩20,761 | ₩20,332 | ₩20,385 | 0.00% | 4.8만 |
|---|
| 2026.03.09 | ₩19,956 | ₩20,452 | ₩19,675 | ₩20,291 | +1.68% | 12.1만 |
|---|
| 2026.03.06 | ₩20,104 | ₩20,372 | ₩19,983 | ₩20,117 | +0.07% | 5.5만 |
|---|
| 2026.03.05 | ₩20,868 | ₩21,002 | ₩20,278 | ₩20,774 | -0.45% | 5.4만 |
|---|
| 2026.03.04 | ₩20,479 | ₩21,083 | ₩20,479 | ₩20,855 | +1.83% | 3.2만 |
|---|
| 2026.03.03 | ₩20,332 | ₩20,519 | ₩19,835 | ₩20,305 | -0.13% | 5.7만 |
|---|
| 2026.03.02 | ₩20,265 | ₩20,989 | ₩20,251 | ₩20,734 | +2.32% | 11.3만 |
|---|
| 2026.02.27 | ₩20,922 | ₩21,083 | ₩20,654 | ₩20,734 | -0.90% | 4.9만 |
|---|
| 2026.02.26 | ₩21,485 | ₩21,485 | ₩21,083 | ₩21,230 | -1.19% | 8.7만 |
|---|
| 2026.02.25 | ₩21,230 | ₩21,458 | ₩21,190 | ₩21,418 | +0.88% | 9.7만 |
|---|
| 2026.02.24 | ₩20,841 | ₩21,136 | ₩20,781 | ₩21,029 | +0.90% | 3.1만 |
|---|
| 2026.02.23 | ₩21,056 | ₩21,056 | ₩20,640 | ₩20,788 | -1.27% | 6만 |
|---|
| 2026.02.20 | ₩20,788 | ₩21,197 | ₩20,788 | ₩21,029 | +1.16% | 4.6만 |
|---|
| 2026.02.19 | ₩20,855 | ₩21,029 | ₩20,672 | ₩20,922 | +0.32% | 3.1만 |
|---|
| 2026.02.18 | ₩20,814 | ₩21,177 | ₩20,761 | ₩20,903 | +0.43% | 4.7만 |
|---|
| 2026.02.17 | ₩20,586 | ₩20,943 | ₩20,372 | ₩20,778 | +0.93% | 5.4만 |
|---|
| 2026.02.13 | ₩20,412 | ₩20,942 | ₩20,332 | ₩20,640 | +1.12% | 4.6만 |
|---|
| 2026.02.12 | ₩21,177 | ₩21,311 | ₩20,573 | ₩20,573 | -2.85% | 5.7만 |
|---|
| 2026.02.11 | ₩21,270 | ₩21,418 | ₩21,009 | ₩21,069 | -0.95% | 6.5만 |
|---|
| 2026.02.10 | ₩21,418 | ₩21,458 | ₩21,150 | ₩21,244 | -0.81% | 8만 |
|---|
| 2026.02.09 | ₩21,190 | ₩21,592 | ₩20,707 | ₩21,539 | +1.65% | 9.4만 |
|---|
| 2026.02.06 | ₩20,452 | ₩21,110 | ₩20,452 | ₩20,908 | +2.23% | 8.4만 |
|---|
| 2026.02.05 | ₩20,814 | ₩20,949 | ₩20,318 | ₩20,493 | -1.55% | 30.8만 |
|---|
| 2026.02.04 | ₩21,659 | ₩21,659 | ₩20,676 | ₩20,868 | -3.65% | 14.1만 |
|---|
| 2026.02.03 | ₩21,914 | ₩21,995 | ₩21,351 | ₩21,807 | -0.49% | 11.4만 |
|---|
| 2026.02.02 | ₩21,820 | ₩21,968 | ₩21,485 | ₩21,726 | -0.43% | 23만 |
|---|
| 2026.01.30 | ₩22,276 | ₩22,276 | ₩21,659 | ₩21,767 | -2.29% | 19.5만 |
|---|
| 2026.01.29 | ₩22,813 | ₩22,813 | ₩21,941 | ₩22,478 | -1.47% | 18.1만 |
|---|
| 2026.01.28 | ₩22,598 | ₩22,752 | ₩22,464 | ₩22,558 | -0.18% | 14.4만 |
|---|
| 2026.01.27 | ₩22,317 | ₩22,665 | ₩22,276 | ₩22,665 | +1.56% | 16.9만 |
|---|
| 2026.01.26 | ₩22,464 | ₩22,464 | ₩22,196 | ₩22,209 | -1.13% | 10.9만 |
|---|
| 2026.01.23 | ₩22,209 | ₩22,571 | ₩22,129 | ₩22,397 | +0.85% | 10.3만 |
|---|
| 2026.01.22 | ₩22,276 | ₩22,545 | ₩22,182 | ₩22,276 | 0.00% | 7.5만 |
|---|
| 2026.01.21 | ₩22,156 | ₩22,330 | ₩21,726 | ₩22,142 | -0.06% | 12.4만 |
|---|
| 2026.01.20 | ₩22,303 | ₩22,357 | ₩21,874 | ₩21,887 | -1.86% | 20.7만 |
|---|
| 2026.01.16 | ₩22,759 | ₩22,799 | ₩22,491 | ₩22,618 | -0.62% | 16.9만 |
|---|
| 2026.01.15 | ₩22,665 | ₩22,866 | ₩22,665 | ₩22,715 | +0.22% | 5.8만 |
|---|
| 2026.01.14 | ₩22,692 | ₩22,880 | ₩22,491 | ₩22,565 | -0.56% | 8.2만 |
|---|
| 2026.01.13 | ₩22,987 | ₩23,001 | ₩22,716 | ₩22,819 | -0.73% | 7.9만 |
|---|
| 2026.01.12 | ₩22,625 | ₩22,920 | ₩22,464 | ₩22,880 | +1.13% | 12.1만 |
|---|
| 2026.01.09 | ₩22,397 | ₩22,746 | ₩22,397 | ₩22,585 | +0.84% | 7.5만 |
|---|
| 2026.01.08 | ₩22,612 | ₩22,612 | ₩22,343 | ₩22,444 | -0.74% | 6.4만 |
|---|
| 2026.01.07 | ₩22,545 | ₩22,746 | ₩22,397 | ₩22,531 | -0.06% | 12.2만 |
|---|
| 2026.01.06 | ₩22,692 | ₩22,692 | ₩22,397 | ₩22,638 | -0.24% | 10만 |
|---|
| 2026.01.05 | ₩22,384 | ₩22,598 | ₩22,196 | ₩22,531 | +0.66% | 14.4만 |
|---|
| 2026.01.02 | ₩22,142 | ₩22,321 | ₩21,914 | ₩22,107 | -0.16% | 8.2만 |
|---|
| 2025.12.31 | ₩22,196 | ₩22,330 | ₩22,035 | ₩22,062 | -0.60% | 4.9만 |
|---|
| 2025.12.30 | ₩22,263 | ₩22,410 | ₩22,129 | ₩22,129 | -0.60% | 7만 |
|---|
| 2025.12.29 | ₩22,370 | ₩22,440 | ₩22,223 | ₩22,357 | -0.06% | 7.3만 |
|---|
| 2025.12.26 | ₩22,598 | ₩22,632 | ₩22,325 | ₩22,504 | -0.42% | 4만 |
|---|
| 2025.12.24 | ₩22,571 | ₩22,706 | ₩22,518 | ₩22,612 | +0.18% | 3.7만 |
|---|
| 2025.12.23 | ₩22,545 | ₩22,679 | ₩22,459 | ₩22,660 | +0.51% | 4.3만 |
|---|
| 2025.12.22 | ₩22,424 | ₩22,665 | ₩22,384 | ₩22,612 | +0.84% | 7.3만 |
|---|
| 2025.12.19 | ₩21,954 | ₩22,370 | ₩21,954 | ₩22,370 | +1.89% | 5.1만 |
|---|
| 2025.12.18 | ₩21,887 | ₩22,129 | ₩21,807 | ₩21,981 | +0.43% | 5.2만 |
|---|
| 2025.12.17 | ₩22,250 | ₩22,397 | ₩21,490 | ₩21,539 | -3.19% | 7.7만 |
|---|
| 2025.12.16 | ₩21,928 | ₩22,182 | ₩21,794 | ₩22,156 | +1.04% | 8.7만 |
|---|
| 2025.12.15 | ₩22,397 | ₩22,397 | ₩21,901 | ₩22,008 | -1.74% | 13.2만 |
|---|
| 2025.12.12 | ₩22,799 | ₩22,866 | ₩22,062 | ₩22,317 | -2.12% | 18.1만 |
|---|
| 2025.12.11 | ₩23,027 | ₩23,041 | ₩22,612 | ₩23,041 | +0.06% | 13.2만 |
|---|
| 2025.12.10 | ₩23,108 | ₩23,229 | ₩22,881 | ₩23,175 | +0.29% | 8.1만 |
|---|
| 2025.12.09 | ₩22,933 | ₩23,161 | ₩22,907 | ₩23,068 | +0.58% | 6.4만 |
|---|
| 2025.12.08 | ₩23,027 | ₩23,112 | ₩22,852 | ₩23,027 | 0.00% | 9.2만 |
|---|
| 2025.12.05 | ₩23,121 | ₩23,135 | ₩22,799 | ₩23,027 | -0.41% | 5.4만 |
|---|
| 2025.12.04 | ₩23,001 | ₩23,215 | ₩22,665 | ₩23,215 | +0.93% | 9.3만 |
|---|
| 2025.12.03 | ₩22,706 | ₩22,893 | ₩22,397 | ₩22,893 | +0.83% | 6.8만 |
|---|
| 2025.12.02 | ₩22,826 | ₩22,947 | ₩22,585 | ₩22,679 | -0.65% | 6.1만 |
|---|
| 2025.12.01 | ₩22,558 | ₩22,774 | ₩22,075 | ₩22,665 | +0.48% | 12.8만 |
|---|
| 2025.11.28 | ₩22,880 | ₩22,880 | ₩22,679 | ₩22,853 | -0.12% | 5.9만 |
|---|
| 2025.11.26 | ₩22,853 | ₩23,255 | ₩22,853 | ₩23,188 | +1.47% | 7.6만 |
|---|
| 2025.11.25 | ₩22,558 | ₩22,813 | ₩22,196 | ₩22,786 | +1.01% | 7.6만 |
|---|
| 2025.11.24 | ₩22,290 | ₩22,625 | ₩22,263 | ₩22,537 | +1.11% | 3.8만 |
|---|
| 2025.11.21 | ₩22,022 | ₩22,317 | ₩21,726 | ₩22,142 | +0.55% | 3.8만 |
|---|
| 2025.11.20 | ₩23,081 | ₩23,081 | ₩21,971 | ₩22,008 | -4.65% | 5.1만 |
|---|
| 2025.11.19 | ₩22,598 | ₩22,679 | ₩22,276 | ₩22,402 | -0.87% | 7만 |
|---|
| 2025.11.18 | ₩22,545 | ₩22,685 | ₩22,303 | ₩22,478 | -0.30% | 8.9만 |
|---|
| 2025.11.17 | ₩22,799 | ₩22,960 | ₩22,478 | ₩22,625 | -0.76% | 5.8만 |
|---|
| 2025.11.14 | ₩22,625 | ₩23,108 | ₩22,478 | ₩22,866 | +1.07% | 9.7만 |
|---|
| 2025.11.13 | ₩23,416 | ₩23,416 | ₩22,866 | ₩22,960 | -1.95% | 5.8만 |
|---|
| 2025.11.12 | ₩23,550 | ₩23,550 | ₩23,357 | ₩23,475 | -0.32% | 4만 |
|---|
| 2025.11.11 | ₩23,403 | ₩23,524 | ₩23,376 | ₩23,490 | +0.37% | 4.7만 |
|---|
| 2025.11.10 | ₩23,161 | ₩23,510 | ₩23,161 | ₩23,483 | +1.39% | 3.9만 |
|---|
| 2025.11.07 | ₩22,652 | ₩22,884 | ₩22,464 | ₩22,884 | +1.02% | 4.4만 |
|---|
| 2025.11.06 | ₩23,215 | ₩23,215 | ₩22,759 | ₩22,826 | -1.68% | 3.9만 |
|---|
| 2025.11.05 | ₩23,108 | ₩23,282 | ₩23,001 | ₩23,202 | +0.41% | 3.3만 |
|---|
| 2025.11.04 | ₩23,269 | ₩23,322 | ₩23,001 | ₩23,001 | -1.15% | 4.8만 |
|---|
| 2025.11.03 | ₩23,470 | ₩23,564 | ₩23,416 | ₩23,537 | +0.29% | 4.8만 |
|---|
| 2025.10.31 | ₩23,403 | ₩23,564 | ₩23,403 | ₩23,550 | +0.63% | 5.9만 |
|---|
| 2025.10.30 | ₩23,591 | ₩23,591 | ₩23,242 | ₩23,363 | -0.97% | 6.9만 |
|---|
| 2025.10.29 | ₩24,073 | ₩24,087 | ₩23,911 | ₩24,006 | -0.28% | 4.7만 |
|---|
| 2025.10.28 | ₩23,899 | ₩23,953 | ₩23,868 | ₩23,872 | -0.11% | 4.2만 |
|---|
| 2025.10.27 | ₩23,711 | ₩23,886 | ₩23,711 | ₩23,859 | +0.62% | 8.7만 |
|---|
| 2025.10.24 | ₩23,577 | ₩23,604 | ₩23,508 | ₩23,545 | -0.14% | 6만 |
|---|
| 2025.10.23 | ₩23,282 | ₩23,510 | ₩23,229 | ₩23,483 | +0.86% | 4.7만 |
|---|
| 2025.10.22 | ₩23,376 | ₩23,376 | ₩23,029 | ₩23,167 | -0.90% | 5.5만 |
|---|
| 2025.10.21 | ₩23,376 | ₩23,442 | ₩23,259 | ₩23,402 | +0.11% | 2.3만 |
|---|
| 2025.10.20 | ₩23,457 | ₩23,457 | ₩23,296 | ₩23,403 | -0.23% | 3.1만 |
|---|
| 2025.10.17 | ₩23,202 | ₩23,363 | ₩23,175 | ₩23,282 | +0.35% | 1.5만 |
|---|
| 2025.10.16 | ₩23,524 | ₩23,524 | ₩23,202 | ₩23,274 | -1.06% | 3.7만 |
|---|
| 2025.10.15 | ₩23,459 | ₩23,577 | ₩23,261 | ₩23,416 | -0.18% | 4.2만 |
|---|
| 2025.10.14 | ₩23,322 | ₩23,524 | ₩23,115 | ₩23,406 | +0.36% | 1.9만 |
|---|
| 2025.10.13 | ₩23,497 | ₩23,597 | ₩23,326 | ₩23,591 | +0.40% | 4.6만 |
|---|
| 2025.10.10 | ₩23,886 | ₩23,886 | ₩23,068 | ₩23,121 | -3.20% | 3.7만 |
|---|