시장 데이터를 불러오는 중
전체 종목
Sprott Nickel Miners ETF 과거 주가
Sprott Nickel Miners ETF · NIKL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Nickel Miners ETF · NIKL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,539 | ₩17,579 | ₩17,405 | ₩17,512 | -0.15% | 2.6만 |
| 2026.10.08 | ₩17,459 | ₩17,680 | ₩17,311 | ₩17,413 | -0.26% | 4.4만 |
| 2026.10.07 | ₩17,914 | ₩17,914 | ₩17,727 | ₩17,821 | -0.52% | 4.1만 |
| 2026.10.06 | ₩18,089 | ₩18,209 | ₩17,969 | ₩18,156 | +0.37% | 3만 |
| 2026.10.05 | ₩17,834 | ₩17,981 | ₩17,740 | ₩17,912 | +0.44% | 2.6만 |
| 2026.10.02 | ₩17,854 | ₩17,968 | ₩17,646 | ₩17,822 | -0.18% | 3.6만 |
| 2026.10.01 | ₩17,847 | ₩17,847 | ₩17,526 | ₩17,661 | -1.04% | 2.6만 |
| 2026.09.30 | ₩18,290 | ₩18,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,047 |
| -1.33% |
| 7.7만 |
| 2026.09.29 | ₩18,424 | ₩18,444 | ₩18,156 | ₩18,344 | -0.44% | 4.1만 |
|---|
| 2026.09.28 | ₩18,263 | ₩18,317 | ₩18,102 | ₩18,196 | -0.37% | 3.4만 |
|---|
| 2026.09.25 | ₩18,719 | ₩18,892 | ₩18,531 | ₩18,692 | -0.14% | 3.7만 |
|---|
| 2026.09.24 | ₩19,054 | ₩19,121 | ₩18,639 | ₩18,767 | -1.51% | 1.8만 |
|---|
| 2026.09.23 | ₩19,524 | ₩19,524 | ₩18,974 | ₩19,062 | -2.36% | 2.2만 |
|---|
| 2026.09.22 | ₩19,175 | ₩19,443 | ₩19,161 | ₩19,347 | +0.90% | 2.6만 |
|---|
| 2026.09.21 | ₩19,349 | ₩19,349 | ₩19,014 | ₩19,175 | -0.90% | 4만 |
|---|
| 2026.09.18 | ₩19,081 | ₩19,269 | ₩19,081 | ₩19,235 | +0.81% | 4.4만 |
|---|
| 2026.09.17 | ₩19,229 | ₩19,301 | ₩19,148 | ₩19,269 | +0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩18,947 | ₩18,983 | ₩18,411 | ₩18,577 | -1.95% | 4.1만 |
|---|
| 2026.09.15 | ₩19,202 | ₩19,202 | ₩18,799 | ₩18,873 | -1.71% | 2.6만 |
|---|
| 2026.09.14 | ₩19,269 | ₩19,269 | ₩18,960 | ₩19,151 | -0.61% | 3.7만 |
|---|
| 2026.09.11 | ₩20,127 | ₩20,194 | ₩19,765 | ₩19,832 | -1.47% | 1.9만 |
|---|
| 2026.09.10 | ₩20,114 | ₩20,114 | ₩19,778 | ₩19,845 | -1.33% | 8만 |
|---|
| 2026.09.09 | ₩20,328 | ₩20,395 | ₩20,181 | ₩20,242 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩20,073 | ₩20,274 | ₩20,073 | ₩20,114 | +0.20% | 3.6만 |
|---|
| 2026.09.04 | ₩19,456 | ₩19,711 | ₩19,456 | ₩19,698 | +1.24% | 1.6만 |
|---|
| 2026.09.03 | ₩19,711 | ₩19,778 | ₩19,577 | ₩19,674 | -0.19% | 5.9만 |
|---|
| 2026.09.02 | ₩19,322 | ₩19,538 | ₩19,322 | ₩19,423 | +0.52% | 1.9만 |
|---|
| 2026.09.01 | ₩19,698 | ₩19,698 | ₩19,215 | ₩19,242 | -2.31% | 3.4만 |
|---|
| 2026.08.31 | ₩19,926 | ₩19,974 | ₩19,684 | ₩19,792 | -0.67% | 3.2만 |
|---|
| 2026.08.28 | ₩20,167 | ₩20,261 | ₩19,658 | ₩19,686 | -2.39% | 4.1만 |
|---|
| 2026.08.27 | ₩20,073 | ₩20,234 | ₩20,006 | ₩20,207 | +0.67% | 3만 |
|---|
| 2026.08.26 | ₩20,194 | ₩20,248 | ₩19,872 | ₩19,962 | -1.15% | 5.3만 |
|---|
| 2026.08.25 | ₩20,449 | ₩20,596 | ₩20,315 | ₩20,543 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩20,569 | ₩20,569 | ₩20,288 | ₩20,449 | -0.59% | 10.1만 |
|---|
| 2026.08.21 | ₩19,859 | ₩20,261 | ₩19,778 | ₩20,261 | +2.03% | 9.7만 |
|---|
| 2026.08.20 | ₩19,322 | ₩19,939 | ₩19,322 | ₩19,550 | +1.18% | 3.6만 |
|---|
| 2026.08.19 | ₩19,161 | ₩19,443 | ₩19,161 | ₩19,403 | +1.26% | 2.6만 |
|---|
| 2026.08.18 | ₩19,121 | ₩19,322 | ₩18,974 | ₩18,987 | -0.70% | 2.6만 |
|---|
| 2026.08.17 | ₩19,175 | ₩19,424 | ₩19,175 | ₩19,336 | +0.84% | 3.3만 |
|---|
| 2026.08.14 | ₩19,068 | ₩19,296 | ₩19,001 | ₩19,076 | +0.04% | 6.2만 |
|---|
| 2026.08.13 | ₩18,920 | ₩18,920 | ₩18,652 | ₩18,692 | -1.20% | 13.4만 |
|---|
| 2026.08.12 | ₩19,363 | ₩19,577 | ₩19,282 | ₩19,322 | -0.21% | 12.1만 |
|---|
| 2026.08.11 | ₩19,349 | ₩19,356 | ₩19,081 | ₩19,242 | -0.55% | 3.3만 |
|---|
| 2026.08.10 | ₩19,336 | ₩19,456 | ₩19,188 | ₩19,282 | -0.28% | 4만 |
|---|
| 2026.08.07 | ₩19,041 | ₩19,242 | ₩18,947 | ₩19,188 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩18,759 | ₩18,850 | ₩18,491 | ₩18,531 | -1.22% | 4.3만 |
|---|
| 2026.08.05 | ₩18,625 | ₩18,934 | ₩18,618 | ₩18,907 | +1.51% | 8만 |
|---|
| 2026.08.04 | ₩17,834 | ₩18,478 | ₩17,834 | ₩18,411 | +3.23% | 8.9만 |
|---|
| 2026.08.03 | ₩17,378 | ₩17,633 | ₩17,284 | ₩17,539 | +0.93% | 3.3만 |
|---|
| 2026.07.31 | ₩17,351 | ₩17,492 | ₩17,003 | ₩17,217 | -0.77% | 1.3만 |
|---|
| 2026.07.30 | ₩16,976 | ₩17,405 | ₩16,976 | ₩17,298 | +1.90% | 3만 |
|---|
| 2026.07.29 | ₩16,761 | ₩16,952 | ₩16,399 | ₩16,525 | -1.41% | 6.6만 |
|---|
| 2026.07.28 | ₩16,869 | ₩16,976 | ₩16,721 | ₩16,869 | 0.00% | 2.5만 |
|---|
| 2026.07.27 | ₩17,029 | ₩17,177 | ₩16,842 | ₩16,977 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩17,324 | ₩17,499 | ₩17,177 | ₩17,244 | -0.46% | 3.3만 |
|---|
| 2026.07.23 | ₩17,633 | ₩17,854 | ₩17,566 | ₩17,767 | +0.76% | 2.1만 |
|---|
| 2026.07.22 | ₩17,952 | ₩18,102 | ₩17,874 | ₩17,941 | -0.06% | 3.3만 |
|---|
| 2026.07.21 | ₩17,472 | ₩17,866 | ₩17,432 | ₩17,821 | +2.00% | 13만 |
|---|
| 2026.07.20 | ₩17,418 | ₩17,418 | ₩17,197 | ₩17,257 | -0.92% | 1.9만 |
|---|
| 2026.07.17 | ₩17,378 | ₩17,526 | ₩17,190 | ₩17,418 | +0.23% | 6만 |
|---|
| 2026.07.16 | ₩17,539 | ₩17,673 | ₩17,409 | ₩17,539 | 0.00% | 6.1만 |
|---|
| 2026.07.15 | ₩17,686 | ₩17,901 | ₩17,527 | ₩17,770 | +0.47% | 2.1만 |
|---|
| 2026.07.14 | ₩17,365 | ₩17,613 | ₩17,365 | ₩17,530 | +0.95% | 3.4만 |
|---|
| 2026.07.13 | ₩17,311 | ₩17,318 | ₩16,869 | ₩16,954 | -2.06% | 5만 |
|---|
| 2026.07.10 | ₩17,257 | ₩17,432 | ₩17,231 | ₩17,387 | +0.75% | 1.9만 |
|---|
| 2026.07.09 | ₩17,029 | ₩17,284 | ₩17,029 | ₩17,208 | +1.05% | 5.7만 |
|---|
| 2026.07.08 | ₩16,962 | ₩16,962 | ₩16,587 | ₩16,882 | -0.47% | 13.3만 |
|---|
| 2026.07.07 | ₩17,767 | ₩17,767 | ₩17,164 | ₩17,177 | -3.32% | 21.9만 |
|---|
| 2026.07.06 | ₩17,713 | ₩17,941 | ₩17,686 | ₩17,928 | +1.21% | 5.2만 |
|---|
| 2026.07.02 | ₩17,539 | ₩17,967 | ₩17,405 | ₩17,579 | +0.23% | 7.3만 |
|---|
| 2026.07.01 | ₩17,298 | ₩17,532 | ₩17,096 | ₩17,204 | -0.54% | 17.7만 |
|---|
| 2026.06.30 | ₩16,962 | ₩17,244 | ₩16,942 | ₩17,021 | +0.35% | 7.6만 |
|---|
| 2026.06.29 | ₩17,123 | ₩17,231 | ₩16,882 | ₩16,962 | -0.94% | 6.2만 |
|---|
| 2026.06.26 | ₩17,271 | ₩17,526 | ₩17,164 | ₩17,287 | +0.09% | 24.5만 |
|---|
| 2026.06.25 | ₩17,391 | ₩17,700 | ₩17,204 | ₩17,338 | -0.31% | 20.6만 |
|---|
| 2026.06.24 | ₩17,847 | ₩17,847 | ₩17,365 | ₩17,509 | -1.89% | 12만 |
|---|
| 2026.06.23 | ₩18,370 | ₩18,370 | ₩17,861 | ₩18,078 | -1.59% | 9.6만 |
|---|
| 2026.06.22 | ₩18,920 | ₩18,934 | ₩18,504 | ₩18,571 | -1.84% | 7.1만 |
|---|
| 2026.06.18 | ₩19,497 | ₩19,497 | ₩19,050 | ₩19,106 | -2.00% | 8.2만 |
|---|
| 2026.06.17 | ₩19,819 | ₩20,207 | ₩19,363 | ₩19,418 | -2.02% | 5.9만 |
|---|
| 2026.06.16 | ₩19,792 | ₩20,046 | ₩19,644 | ₩19,939 | +0.75% | 7.4만 |
|---|
| 2026.06.15 | ₩19,939 | ₩20,127 | ₩19,751 | ₩19,813 | -0.63% | 16.9만 |
|---|
| 2026.06.12 | ₩18,880 | ₩19,202 | ₩18,802 | ₩19,027 | +0.78% | 4.3만 |
|---|
| 2026.06.11 | ₩17,794 | ₩18,571 | ₩17,767 | ₩18,531 | +4.14% | 25.7만 |
|---|
| 2026.06.10 | ₩18,062 | ₩18,405 | ₩17,847 | ₩17,847 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩18,692 | ₩18,853 | ₩17,914 | ₩18,290 | -2.15% | 9.2만 |
|---|
| 2026.06.08 | ₩18,344 | ₩18,464 | ₩17,955 | ₩17,981 | -1.97% | 13.3만 |
|---|
| 2026.06.05 | ₩19,416 | ₩19,416 | ₩17,968 | ₩18,035 | -7.11% | 29.7만 |
|---|
| 2026.06.04 | ₩19,443 | ₩19,591 | ₩19,363 | ₩19,510 | +0.34% | 7.1만 |
|---|
| 2026.06.03 | ₩20,154 | ₩20,154 | ₩19,255 | ₩19,363 | -3.93% | 25.4만 |
|---|
| 2026.06.02 | ₩20,717 | ₩21,210 | ₩20,643 | ₩21,159 | +2.14% | 16.2만 |
|---|
| 2026.06.01 | ₩20,596 | ₩20,945 | ₩20,341 | ₩20,717 | +0.59% | 11.2만 |
|---|
| 2026.05.29 | ₩20,677 | ₩20,730 | ₩20,355 | ₩20,663 | -0.06% | 6.3만 |
|---|
| 2026.05.28 | ₩20,368 | ₩21,052 | ₩20,073 | ₩20,905 | +2.63% | 13.4만 |
|---|
| 2026.05.27 | ₩20,489 | ₩20,529 | ₩20,240 | ₩20,355 | -0.65% | 5.6만 |
|---|
| 2026.05.26 | ₩20,690 | ₩20,905 | ₩20,516 | ₩20,838 | +0.71% | 7.7만 |
|---|
| 2026.05.22 | ₩20,449 | ₩20,998 | ₩20,449 | ₩20,838 | +1.90% | 8만 |
|---|
| 2026.05.21 | ₩20,006 | ₩20,355 | ₩19,800 | ₩20,221 | +1.07% | 11.2만 |
|---|
| 2026.05.20 | ₩19,765 | ₩20,382 | ₩19,757 | ₩20,351 | +2.96% | 29.3만 |
|---|
| 2026.05.19 | ₩20,181 | ₩20,221 | ₩19,537 | ₩19,671 | -2.52% | 24.9만 |
|---|
| 2026.05.18 | ₩21,133 | ₩21,253 | ₩20,516 | ₩20,677 | -2.16% | 26.3만 |
|---|
| 2026.05.15 | ₩22,178 | ₩22,219 | ₩21,374 | ₩21,535 | -2.90% | 27.7만 |
|---|
| 2026.05.14 | ₩22,929 | ₩23,084 | ₩22,380 | ₩22,420 | -2.22% | 10.3만 |
|---|
| 2026.05.13 | ₩23,332 | ₩23,332 | ₩22,903 | ₩23,080 | -1.08% | 20.6만 |
|---|
| 2026.05.12 | ₩23,238 | ₩23,800 | ₩22,996 | ₩23,788 | +2.37% | 23만 |
|---|
| 2026.05.11 | ₩23,157 | ₩23,895 | ₩23,144 | ₩23,761 | +2.61% | 28만 |
|---|
| 2026.05.08 | ₩22,996 | ₩23,251 | ₩22,836 | ₩22,903 | -0.41% | 35.5만 |
|---|
| 2026.05.07 | ₩23,814 | ₩24,096 | ₩23,385 | ₩23,385 | -1.80% | 18.4만 |
|---|
| 2026.05.06 | ₩23,157 | ₩23,680 | ₩23,157 | ₩23,546 | +1.68% | 47.6만 |
|---|
| 2026.05.05 | ₩22,661 | ₩22,661 | ₩22,353 | ₩22,473 | -0.83% | 7만 |
|---|
| 2026.05.04 | ₩23,238 | ₩23,238 | ₩22,554 | ₩22,634 | -2.60% | 7.4만 |
|---|
| 2026.05.01 | ₩23,452 | ₩23,573 | ₩23,224 | ₩23,298 | -0.66% | 7.1만 |
|---|
| 2026.04.30 | ₩23,063 | ₩23,372 | ₩22,996 | ₩23,278 | +0.93% | 5.6만 |
|---|
| 2026.04.29 | ₩23,412 | ₩23,412 | ₩22,822 | ₩23,050 | -1.55% | 12만 |
|---|
| 2026.04.28 | ₩23,399 | ₩23,627 | ₩23,265 | ₩23,385 | -0.06% | 10.8만 |
|---|
| 2026.04.27 | ₩23,667 | ₩23,667 | ₩23,198 | ₩23,332 | -1.42% | 9.7만 |
|---|
| 2026.04.24 | ₩23,117 | ₩23,117 | ₩22,795 | ₩22,929 | -0.81% | 6.3만 |
|---|
| 2026.04.23 | ₩23,841 | ₩23,841 | ₩22,849 | ₩23,063 | -3.26% | 8.9만 |
|---|
| 2026.04.22 | ₩23,814 | ₩24,243 | ₩23,774 | ₩23,828 | +0.06% | 7.8만 |
|---|
| 2026.04.21 | ₩24,016 | ₩24,284 | ₩23,329 | ₩23,375 | -2.67% | 18.3만 |
|---|
| 2026.04.20 | ₩24,391 | ₩24,565 | ₩24,109 | ₩24,431 | +0.16% | 5.1만 |
|---|
| 2026.04.17 | ₩24,512 | ₩25,021 | ₩24,449 | ₩24,458 | -0.22% | 20.2만 |
|---|
| 2026.04.16 | ₩23,573 | ₩23,989 | ₩23,439 | ₩23,935 | +1.54% | 9만 |
|---|
| 2026.04.15 | ₩23,814 | ₩24,016 | ₩23,412 | ₩23,721 | -0.39% | 14.4만 |
|---|
| 2026.04.14 | ₩23,198 | ₩24,042 | ₩23,198 | ₩23,989 | +3.41% | 15.9만 |
|---|
| 2026.04.13 | ₩22,259 | ₩22,970 | ₩22,118 | ₩22,956 | +3.13% | 22.3만 |
|---|
| 2026.04.10 | ₩22,447 | ₩22,661 | ₩22,138 | ₩22,252 | -0.87% | 8.4만 |
|---|
| 2026.04.09 | ₩22,299 | ₩22,460 | ₩21,977 | ₩22,373 | +0.33% | 8.9만 |
|---|
| 2026.04.08 | ₩22,581 | ₩22,648 | ₩21,964 | ₩22,217 | -1.61% | 9.6만 |
|---|
| 2026.04.07 | ₩20,972 | ₩21,159 | ₩20,569 | ₩21,079 | +0.51% | 4.6만 |
|---|
| 2026.04.06 | ₩21,320 | ₩21,535 | ₩21,052 | ₩21,249 | -0.33% | 6.5만 |
|---|
| 2026.04.02 | ₩21,119 | ₩21,588 | ₩20,838 | ₩21,390 | +1.28% | 11.4만 |
|---|
| 2026.04.01 | ₩21,615 | ₩22,393 | ₩21,601 | ₩22,065 | +2.08% | 11.1만 |
|---|
| 2026.03.31 | ₩20,476 | ₩21,495 | ₩20,435 | ₩21,468 | +4.85% | 17.9만 |
|---|
| 2026.03.30 | ₩20,502 | ₩20,596 | ₩19,805 | ₩19,884 | -3.02% | 10.7만 |
|---|
| 2026.03.27 | ₩20,382 | ₩20,945 | ₩20,194 | ₩20,502 | +0.59% | 17만 |
|---|
| 2026.03.26 | ₩20,462 | ₩20,811 | ₩20,221 | ₩20,274 | -0.92% | 17.6만 |
|---|
| 2026.03.25 | ₩21,374 | ₩21,709 | ₩21,186 | ₩21,334 | -0.19% | 20.2만 |
|---|
| 2026.03.24 | ₩20,449 | ₩20,650 | ₩20,114 | ₩20,382 | -0.33% | 10.8만 |
|---|
| 2026.03.23 | ₩19,953 | ₩21,146 | ₩19,953 | ₩20,596 | +3.23% | 45.6만 |
|---|
| 2026.03.20 | ₩20,476 | ₩20,556 | ₩19,175 | ₩19,510 | -4.72% | 43.1만 |
|---|
| 2026.03.19 | ₩20,301 | ₩20,408 | ₩19,363 | ₩20,248 | -0.26% | 31.6만 |
|---|
| 2026.03.18 | ₩21,776 | ₩21,776 | ₩20,824 | ₩20,851 | -4.25% | 14.6만 |
|---|
| 2026.03.17 | ₩21,857 | ₩22,111 | ₩21,723 | ₩21,776 | -0.37% | 8.8만 |
|---|
| 2026.03.16 | ₩21,816 | ₩22,212 | ₩21,401 | ₩21,816 | 0.00% | 24만 |
|---|
| 2026.03.13 | ₩22,661 | ₩22,809 | ₩21,602 | ₩21,696 | -4.26% | 15.4만 |
|---|
| 2026.03.12 | ₩23,479 | ₩23,479 | ₩22,500 | ₩22,648 | -3.54% | 23만 |
|---|
| 2026.03.11 | ₩23,533 | ₩23,841 | ₩23,452 | ₩23,640 | +0.46% | 10.3만 |
|---|
| 2026.03.10 | ₩23,372 | ₩24,163 | ₩23,372 | ₩23,801 | +1.84% | 26.9만 |
|---|
| 2026.03.09 | ₩22,554 | ₩22,782 | ₩21,696 | ₩22,648 | +0.42% | 26.1만 |
|---|
| 2026.03.06 | ₩22,809 | ₩23,198 | ₩22,675 | ₩22,809 | 0.00% | 28.3만 |
|---|
| 2026.03.05 | ₩23,627 | ₩23,821 | ₩22,715 | ₩23,171 | -1.93% | 31만 |
|---|
| 2026.03.04 | ₩24,404 | ₩24,404 | ₩23,653 | ₩24,016 | -1.59% | 16.7만 |
|---|
| 2026.03.03 | ₩24,901 | ₩24,901 | ₩23,573 | ₩24,391 | -2.05% | 39.7만 |
|---|
| 2026.03.02 | ₩25,906 | ₩26,307 | ₩25,692 | ₩26,215 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩26,469 | ₩27,019 | ₩26,469 | ₩26,979 | +1.93% | 21만 |
|---|
| 2026.02.26 | ₩26,094 | ₩26,215 | ₩25,558 | ₩26,215 | +0.46% | 30.5만 |
|---|
| 2026.02.25 | ₩26,711 | ₩26,925 | ₩26,275 | ₩26,362 | -1.31% | 49.3만 |
|---|
| 2026.02.24 | ₩25,886 | ₩26,510 | ₩25,745 | ₩26,510 | +2.41% | 31.6만 |
|---|
| 2026.02.23 | ₩25,839 | ₩25,987 | ₩25,544 | ₩25,893 | +0.21% | 14.2만 |
|---|
| 2026.02.20 | ₩25,772 | ₩25,786 | ₩25,236 | ₩25,732 | -0.16% | 29.8만 |
|---|
| 2026.02.19 | ₩25,826 | ₩25,960 | ₩25,343 | ₩25,853 | +0.10% | 29.3만 |
|---|
| 2026.02.18 | ₩25,611 | ₩26,215 | ₩25,303 | ₩25,893 | +1.10% | 57.1만 |
|---|
| 2026.02.17 | ₩24,324 | ₩24,632 | ₩23,828 | ₩24,565 | +0.99% | 60.3만 |
|---|
| 2026.02.13 | ₩24,579 | ₩24,954 | ₩24,311 | ₩24,726 | +0.60% | 18.4만 |
|---|
| 2026.02.12 | ₩25,853 | ₩25,853 | ₩24,243 | ₩24,364 | -5.76% | 40.9만 |
|---|
| 2026.02.11 | ₩25,276 | ₩25,678 | ₩25,021 | ₩25,638 | +1.43% | 60만 |
|---|
| 2026.02.10 | ₩23,868 | ₩24,103 | ₩23,734 | ₩23,828 | -0.17% | 28.5만 |
|---|
| 2026.02.09 | ₩23,721 | ₩23,989 | ₩23,434 | ₩23,613 | -0.45% | 102.2만 |
|---|
| 2026.02.06 | ₩22,742 | ₩23,278 | ₩22,742 | ₩23,151 | +1.80% | 31.6만 |
|---|
| 2026.02.05 | ₩23,560 | ₩23,570 | ₩22,473 | ₩22,527 | -4.38% | 29.3만 |
|---|
| 2026.02.04 | ₩24,807 | ₩25,126 | ₩23,600 | ₩24,083 | -2.92% | 25.9만 |
|---|
| 2026.02.03 | ₩24,257 | ₩24,847 | ₩23,895 | ₩24,391 | +0.55% | 41.8만 |
|---|
| 2026.02.02 | ₩23,452 | ₩23,774 | ₩23,157 | ₩23,439 | -0.06% | 44.2만 |
|---|
| 2026.01.30 | ₩25,035 | ₩25,115 | ₩23,472 | ₩24,163 | -3.48% | 85.1만 |
|---|
| 2026.01.29 | ₩26,443 | ₩26,644 | ₩24,579 | ₩26,282 | -0.61% | 223만 |
|---|
| 2026.01.28 | ₩27,019 | ₩27,019 | ₩25,853 | ₩26,255 | -2.83% | 38.4만 |
|---|
| 2026.01.27 | ₩27,113 | ₩27,314 | ₩26,349 | ₩27,247 | +0.49% | 50.6만 |
|---|
| 2026.01.26 | ₩28,172 | ₩29,305 | ₩27,301 | ₩27,609 | -2.00% | 113.8만 |
|---|
| 2026.01.23 | ₩26,523 | ₩27,408 | ₩26,523 | ₩27,220 | +2.63% | 52.1만 |
|---|
| 2026.01.22 | ₩25,987 | ₩26,148 | ₩25,725 | ₩26,094 | +0.41% | 26.3만 |
|---|
| 2026.01.21 | ₩25,678 | ₩26,241 | ₩25,678 | ₩25,960 | +1.10% | 35.4만 |
|---|
| 2026.01.20 | ₩25,182 | ₩25,410 | ₩25,088 | ₩25,182 | 0.00% | 39.4만 |
|---|
| 2026.01.16 | ₩25,316 | ₩25,316 | ₩24,552 | ₩24,968 | -1.38% | 40.1만 |
|---|
| 2026.01.15 | ₩25,812 | ₩25,933 | ₩25,236 | ₩25,759 | -0.21% | 41.9만 |
|---|
| 2026.01.14 | ₩25,678 | ₩26,282 | ₩25,610 | ₩26,201 | +2.04% | 62.6만 |
|---|
| 2026.01.13 | ₩25,370 | ₩25,598 | ₩24,927 | ₩25,075 | -1.16% | 40.8만 |
|---|
| 2026.01.12 | ₩24,458 | ₩25,142 | ₩24,411 | ₩25,035 | +2.36% | 52.1만 |
|---|
| 2026.01.09 | ₩24,378 | ₩24,525 | ₩24,002 | ₩24,431 | +0.22% | 30.8만 |
|---|
| 2026.01.08 | ₩24,203 | ₩24,203 | ₩23,493 | ₩23,721 | -1.99% | 45.6만 |
|---|
| 2026.01.07 | ₩24,740 | ₩25,041 | ₩24,445 | ₩24,632 | -0.43% | 70만 |
|---|
| 2026.01.06 | ₩23,948 | ₩24,833 | ₩23,935 | ₩24,753 | +3.36% | 79.9만 |
|---|
| 2026.01.05 | ₩22,862 | ₩23,305 | ₩22,661 | ₩23,251 | +1.70% | 70.7만 |
|---|
| 2026.01.02 | ₩22,031 | ₩22,338 | ₩22,004 | ₩22,286 | +1.16% | 29.9만 |
|---|
| 2025.12.31 | ₩21,280 | ₩21,280 | ₩20,985 | ₩21,092 | -0.88% | 10.5만 |
|---|
| 2025.12.30 | ₩21,119 | ₩21,307 | ₩20,931 | ₩21,186 | +0.32% | 21.8만 |
|---|
| 2025.12.29 | ₩21,173 | ₩21,441 | ₩20,811 | ₩20,958 | -1.01% | 31.5만 |
|---|
| 2025.12.26 | ₩21,012 | ₩21,548 | ₩20,878 | ₩21,535 | +2.49% | 39.7만 |
|---|
| 2025.12.24 | ₩20,797 | ₩20,878 | ₩20,438 | ₩20,851 | +0.26% | 19만 |
|---|
| 2025.12.23 | ₩20,221 | ₩20,636 | ₩20,046 | ₩20,489 | +1.33% | 28.1만 |
|---|
| 2025.12.22 | ₩19,671 | ₩19,993 | ₩19,591 | ₩19,979 | +1.57% | 18.1만 |
|---|
| 2025.12.19 | ₩18,706 | ₩19,296 | ₩18,370 | ₩19,188 | +2.58% | 15.7만 |
|---|
| 2025.12.18 | ₩18,424 | ₩18,637 | ₩18,424 | ₩18,612 | +1.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,464 | ₩18,719 | ₩18,464 | ₩18,645 | +0.98% | 6.6만 |
|---|
| 2025.12.16 | ₩18,196 | ₩18,263 | ₩17,975 | ₩18,082 | -0.63% | 2.7만 |
|---|
| 2025.12.15 | ₩18,411 | ₩18,571 | ₩18,129 | ₩18,181 | -1.25% | 2.2만 |
|---|
| 2025.12.12 | ₩18,893 | ₩18,893 | ₩18,303 | ₩18,349 | -2.88% | 3.8만 |
|---|
| 2025.12.11 | ₩18,759 | ₩19,014 | ₩18,498 | ₩18,865 | +0.56% | 5만 |
|---|
| 2025.12.10 | ₩18,934 | ₩18,934 | ₩18,436 | ₩18,771 | -0.86% | 6.6만 |
|---|
| 2025.12.09 | ₩18,746 | ₩18,840 | ₩18,464 | ₩18,700 | -0.24% | 4.5만 |
|---|
| 2025.12.08 | ₩19,242 | ₩19,242 | ₩18,773 | ₩18,888 | -1.84% | 1.8만 |
|---|
| 2025.12.05 | ₩19,175 | ₩19,215 | ₩18,979 | ₩19,081 | -0.49% | 2.3만 |
|---|
| 2025.12.04 | ₩18,934 | ₩19,404 | ₩18,813 | ₩19,137 | +1.08% | 8.4만 |
|---|
| 2025.12.03 | ₩18,592 | ₩18,987 | ₩18,580 | ₩18,883 | +1.57% | 2.8만 |
|---|
| 2025.12.02 | ₩18,571 | ₩18,639 | ₩18,386 | ₩18,590 | +0.10% | 9.5천 |
|---|
| 2025.12.01 | ₩18,826 | ₩18,826 | ₩18,530 | ₩18,578 | -1.32% | 4.6만 |
|---|
| 2025.11.28 | ₩18,706 | ₩18,934 | ₩18,612 | ₩18,864 | +0.85% | 9.8천 |
|---|
| 2025.11.26 | ₩18,250 | ₩18,880 | ₩18,250 | ₩18,813 | +3.09% | 8만 |
|---|
| 2025.11.25 | ₩18,142 | ₩18,223 | ₩18,035 | ₩18,208 | +0.36% | 8.5천 |
|---|
| 2025.11.24 | ₩17,700 | ₩17,874 | ₩17,700 | ₩17,861 | +0.91% | 2.3만 |
|---|
| 2025.11.21 | ₩17,633 | ₩17,914 | ₩17,532 | ₩17,837 | +1.16% | 2.3만 |
|---|
| 2025.11.20 | ₩18,384 | ₩18,464 | ₩17,681 | ₩17,705 | -3.69% | 1.2만 |
|---|
| 2025.11.19 | ₩18,116 | ₩18,370 | ₩18,008 | ₩18,176 | +0.33% | 1.2만 |
|---|
| 2025.11.18 | ₩18,250 | ₩18,317 | ₩17,888 | ₩18,183 | -0.37% | 13.1만 |
|---|
| 2025.11.17 | ₩18,773 | ₩18,947 | ₩18,263 | ₩18,397 | -2.00% | 15.9만 |
|---|
| 2025.11.14 | ₩18,920 | ₩19,202 | ₩18,840 | ₩19,074 | +0.82% | 7.3만 |
|---|
| 2025.11.13 | ₩19,617 | ₩19,751 | ₩19,282 | ₩19,322 | -1.50% | 2.2만 |
|---|
| 2025.11.12 | ₩19,282 | ₩19,550 | ₩19,179 | ₩19,550 | +1.39% | 6.1만 |
|---|
| 2025.11.11 | ₩19,054 | ₩19,148 | ₩18,923 | ₩19,030 | -0.13% | 1.2만 |
|---|
| 2025.11.10 | ₩18,437 | ₩19,027 | ₩18,437 | ₩18,920 | +2.62% | 14.5만 |
|---|
| 2025.11.07 | ₩17,740 | ₩17,968 | ₩17,619 | ₩17,968 | +1.28% | 4.6만 |
|---|
| 2025.11.06 | ₩18,344 | ₩18,344 | ₩17,813 | ₩17,861 | -2.63% | 6.6만 |
|---|
| 2025.11.05 | ₩17,981 | ₩18,411 | ₩17,981 | ₩18,357 | +2.09% | 7.5만 |
|---|
| 2025.11.04 | ₩18,357 | ₩18,478 | ₩17,914 | ₩18,022 | -1.83% | 9.6만 |
|---|
| 2025.11.03 | ₩19,121 | ₩19,164 | ₩18,062 | ₩18,464 | -3.44% | 26.7만 |
|---|
| 2025.10.31 | ₩19,148 | ₩19,242 | ₩19,027 | ₩19,188 | +0.21% | 26.3만 |
|---|
| 2025.10.30 | ₩19,792 | ₩19,886 | ₩19,242 | ₩19,282 | -2.57% | 85.1만 |
|---|
| 2025.10.29 | ₩19,765 | ₩20,114 | ₩19,644 | ₩19,792 | +0.14% | 10.1만 |
|---|
| 2025.10.28 | ₩19,631 | ₩19,696 | ₩19,297 | ₩19,577 | -0.27% | 8.7만 |
|---|
| 2025.10.27 | ₩19,912 | ₩19,979 | ₩19,631 | ₩19,711 | -1.01% | 12.8만 |
|---|
| 2025.10.24 | ₩20,114 | ₩20,114 | ₩19,819 | ₩19,832 | -1.40% | 11.6만 |
|---|
| 2025.10.23 | ₩20,167 | ₩20,167 | ₩20,042 | ₩20,091 | -0.38% | 16.7만 |
|---|
| 2025.10.22 | ₩19,979 | ₩20,073 | ₩19,591 | ₩20,046 | +0.34% | 35.6만 |
|---|
| 2025.10.21 | ₩20,636 | ₩20,636 | ₩19,953 | ₩20,395 | -1.17% | 66.4만 |
|---|
| 2025.10.20 | ₩20,703 | ₩21,012 | ₩20,596 | ₩20,958 | +1.23% | 16.7만 |
|---|
| 2025.10.17 | ₩20,636 | ₩20,636 | ₩19,819 | ₩20,565 | -0.34% | 75.5만 |
|---|
| 2025.10.16 | ₩21,320 | ₩21,320 | ₩20,784 | ₩20,925 | -1.86% | 1.8만 |
|---|
| 2025.10.15 | ₩21,334 | ₩21,334 | ₩20,878 | ₩20,996 | -1.58% | 2.6만 |
|---|
| 2025.10.14 | ₩20,596 | ₩20,972 | ₩20,163 | ₩20,824 | +1.11% | 2.9만 |
|---|
| 2025.10.13 | ₩20,958 | ₩20,958 | ₩20,653 | ₩20,824 | -0.64% | 2.8만 |
|---|
| 2025.10.10 | ₩21,200 | ₩21,213 | ₩20,261 | ₩20,406 | -3.74% | 6.6만 |
|---|