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 | ₩17,482 | ₩17,522 | ₩17,349 | ₩17,455 | -0.15% | 2.6만 |
| 2026.10.08 | ₩17,402 | ₩17,623 | ₩17,255 | ₩17,357 | -0.26% | 4.4만 |
| 2026.10.07 | ₩17,856 | ₩17,856 | ₩17,669 | ₩17,763 | -0.52% | 4.1만 |
| 2026.10.06 | ₩18,030 | ₩18,150 | ₩17,911 | ₩18,097 | +0.37% | 3만 |
| 2026.10.05 | ₩17,776 | ₩17,923 | ₩17,683 | ₩17,854 | +0.44% | 2.6만 |
| 2026.10.02 | ₩17,796 | ₩17,910 | ₩17,589 | ₩17,764 | -0.18% | 3.6만 |
| 2026.10.01 | ₩17,790 | ₩17,790 | ₩17,469 | ₩17,604 | -1.04% | 2.6만 |
| 2026.09.30 | ₩18,231 | ₩18,244 | ₩17,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,989 |
| -1.33% |
| 7.7만 |
| 2026.09.29 | ₩18,364 | ₩18,384 | ₩18,097 | ₩18,284 | -0.44% | 4.1만 |
|---|
| 2026.09.28 | ₩18,204 | ₩18,257 | ₩18,044 | ₩18,137 | -0.37% | 3.4만 |
|---|
| 2026.09.25 | ₩18,658 | ₩18,831 | ₩18,471 | ₩18,632 | -0.14% | 3.7만 |
|---|
| 2026.09.24 | ₩18,993 | ₩19,059 | ₩18,578 | ₩18,706 | -1.51% | 1.8만 |
|---|
| 2026.09.23 | ₩19,460 | ₩19,460 | ₩18,912 | ₩19,001 | -2.36% | 2.2만 |
|---|
| 2026.09.22 | ₩19,113 | ₩19,380 | ₩19,099 | ₩19,284 | +0.90% | 2.6만 |
|---|
| 2026.09.21 | ₩19,287 | ₩19,287 | ₩18,952 | ₩19,113 | -0.90% | 4만 |
|---|
| 2026.09.18 | ₩19,019 | ₩19,206 | ₩19,019 | ₩19,173 | +0.81% | 4.4만 |
|---|
| 2026.09.17 | ₩19,166 | ₩19,238 | ₩19,086 | ₩19,206 | +0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩18,886 | ₩18,922 | ₩18,351 | ₩18,517 | -1.95% | 4.1만 |
|---|
| 2026.09.15 | ₩19,140 | ₩19,140 | ₩18,739 | ₩18,812 | -1.71% | 2.6만 |
|---|
| 2026.09.14 | ₩19,206 | ₩19,206 | ₩18,899 | ₩19,089 | -0.61% | 3.7만 |
|---|
| 2026.09.11 | ₩20,062 | ₩20,129 | ₩19,701 | ₩19,768 | -1.47% | 1.9만 |
|---|
| 2026.09.10 | ₩20,048 | ₩20,048 | ₩19,714 | ₩19,781 | -1.33% | 8만 |
|---|
| 2026.09.09 | ₩20,262 | ₩20,329 | ₩20,115 | ₩20,177 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩20,008 | ₩20,209 | ₩20,008 | ₩20,048 | +0.20% | 3.6만 |
|---|
| 2026.09.04 | ₩19,393 | ₩19,647 | ₩19,393 | ₩19,634 | +1.24% | 1.6만 |
|---|
| 2026.09.03 | ₩19,647 | ₩19,714 | ₩19,514 | ₩19,610 | -0.19% | 5.9만 |
|---|
| 2026.09.02 | ₩19,260 | ₩19,475 | ₩19,260 | ₩19,360 | +0.52% | 1.9만 |
|---|
| 2026.09.01 | ₩19,634 | ₩19,634 | ₩19,153 | ₩19,180 | -2.31% | 3.4만 |
|---|
| 2026.08.31 | ₩19,861 | ₩19,909 | ₩19,621 | ₩19,728 | -0.67% | 3.2만 |
|---|
| 2026.08.28 | ₩20,102 | ₩20,195 | ₩19,594 | ₩19,622 | -2.39% | 4.1만 |
|---|
| 2026.08.27 | ₩20,008 | ₩20,169 | ₩19,941 | ₩20,142 | +0.67% | 3만 |
|---|
| 2026.08.26 | ₩20,129 | ₩20,182 | ₩19,808 | ₩19,897 | -1.15% | 5.3만 |
|---|
| 2026.08.25 | ₩20,383 | ₩20,530 | ₩20,249 | ₩20,476 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩20,503 | ₩20,503 | ₩20,222 | ₩20,383 | -0.59% | 10.1만 |
|---|
| 2026.08.21 | ₩19,794 | ₩20,195 | ₩19,714 | ₩20,195 | +2.03% | 9.7만 |
|---|
| 2026.08.20 | ₩19,260 | ₩19,875 | ₩19,260 | ₩19,487 | +1.18% | 3.6만 |
|---|
| 2026.08.19 | ₩19,099 | ₩19,380 | ₩19,099 | ₩19,340 | +1.26% | 2.6만 |
|---|
| 2026.08.18 | ₩19,059 | ₩19,260 | ₩18,912 | ₩18,926 | -0.70% | 2.6만 |
|---|
| 2026.08.17 | ₩19,113 | ₩19,361 | ₩19,113 | ₩19,273 | +0.84% | 3.3만 |
|---|
| 2026.08.14 | ₩19,006 | ₩19,233 | ₩18,939 | ₩19,014 | +0.04% | 6.2만 |
|---|
| 2026.08.13 | ₩18,859 | ₩18,859 | ₩18,592 | ₩18,632 | -1.20% | 13.4만 |
|---|
| 2026.08.12 | ₩19,300 | ₩19,514 | ₩19,220 | ₩19,260 | -0.21% | 12.1만 |
|---|
| 2026.08.11 | ₩19,287 | ₩19,293 | ₩19,019 | ₩19,180 | -0.55% | 3.3만 |
|---|
| 2026.08.10 | ₩19,273 | ₩19,393 | ₩19,126 | ₩19,220 | -0.28% | 4만 |
|---|
| 2026.08.07 | ₩18,979 | ₩19,180 | ₩18,886 | ₩19,126 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩18,698 | ₩18,789 | ₩18,431 | ₩18,471 | -1.22% | 4.3만 |
|---|
| 2026.08.05 | ₩18,565 | ₩18,872 | ₩18,558 | ₩18,845 | +1.51% | 8만 |
|---|
| 2026.08.04 | ₩17,776 | ₩18,418 | ₩17,776 | ₩18,351 | +3.23% | 8.9만 |
|---|
| 2026.08.03 | ₩17,322 | ₩17,576 | ₩17,228 | ₩17,482 | +0.93% | 3.3만 |
|---|
| 2026.07.31 | ₩17,295 | ₩17,435 | ₩16,948 | ₩17,161 | -0.77% | 1.3만 |
|---|
| 2026.07.30 | ₩16,921 | ₩17,349 | ₩16,921 | ₩17,242 | +1.90% | 3만 |
|---|
| 2026.07.29 | ₩16,707 | ₩16,897 | ₩16,346 | ₩16,472 | -1.41% | 6.6만 |
|---|
| 2026.07.28 | ₩16,814 | ₩16,921 | ₩16,667 | ₩16,814 | 0.00% | 2.5만 |
|---|
| 2026.07.27 | ₩16,974 | ₩17,121 | ₩16,787 | ₩16,922 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩17,268 | ₩17,442 | ₩17,121 | ₩17,188 | -0.46% | 3.3만 |
|---|
| 2026.07.23 | ₩17,576 | ₩17,796 | ₩17,509 | ₩17,709 | +0.76% | 2.1만 |
|---|
| 2026.07.22 | ₩17,894 | ₩18,044 | ₩17,816 | ₩17,883 | -0.06% | 3.3만 |
|---|
| 2026.07.21 | ₩17,415 | ₩17,808 | ₩17,375 | ₩17,763 | +2.00% | 13만 |
|---|
| 2026.07.20 | ₩17,362 | ₩17,362 | ₩17,141 | ₩17,202 | -0.92% | 1.9만 |
|---|
| 2026.07.17 | ₩17,322 | ₩17,469 | ₩17,135 | ₩17,362 | +0.23% | 6만 |
|---|
| 2026.07.16 | ₩17,482 | ₩17,616 | ₩17,353 | ₩17,482 | 0.00% | 6.1만 |
|---|
| 2026.07.15 | ₩17,629 | ₩17,843 | ₩17,470 | ₩17,712 | +0.47% | 2.1만 |
|---|
| 2026.07.14 | ₩17,308 | ₩17,556 | ₩17,308 | ₩17,473 | +0.95% | 3.4만 |
|---|
| 2026.07.13 | ₩17,255 | ₩17,262 | ₩16,814 | ₩16,899 | -2.06% | 5만 |
|---|
| 2026.07.10 | ₩17,202 | ₩17,375 | ₩17,175 | ₩17,331 | +0.75% | 1.9만 |
|---|
| 2026.07.09 | ₩16,974 | ₩17,228 | ₩16,974 | ₩17,152 | +1.05% | 5.7만 |
|---|
| 2026.07.08 | ₩16,907 | ₩16,907 | ₩16,533 | ₩16,827 | -0.47% | 13.3만 |
|---|
| 2026.07.07 | ₩17,709 | ₩17,709 | ₩17,108 | ₩17,121 | -3.32% | 21.9만 |
|---|
| 2026.07.06 | ₩17,656 | ₩17,883 | ₩17,629 | ₩17,870 | +1.21% | 5.2만 |
|---|
| 2026.07.02 | ₩17,482 | ₩17,909 | ₩17,349 | ₩17,522 | +0.23% | 7.3만 |
|---|
| 2026.07.01 | ₩17,242 | ₩17,476 | ₩17,041 | ₩17,148 | -0.54% | 17.7만 |
|---|
| 2026.06.30 | ₩16,907 | ₩17,188 | ₩16,887 | ₩16,966 | +0.35% | 7.6만 |
|---|
| 2026.06.29 | ₩17,068 | ₩17,175 | ₩16,827 | ₩16,907 | -0.94% | 6.2만 |
|---|
| 2026.06.26 | ₩17,215 | ₩17,469 | ₩17,108 | ₩17,231 | +0.09% | 24.5만 |
|---|
| 2026.06.25 | ₩17,335 | ₩17,643 | ₩17,148 | ₩17,282 | -0.31% | 20.6만 |
|---|
| 2026.06.24 | ₩17,790 | ₩17,790 | ₩17,308 | ₩17,453 | -1.89% | 12만 |
|---|
| 2026.06.23 | ₩18,311 | ₩18,311 | ₩17,803 | ₩18,020 | -1.59% | 9.6만 |
|---|
| 2026.06.22 | ₩18,859 | ₩18,872 | ₩18,445 | ₩18,511 | -1.84% | 7.1만 |
|---|
| 2026.06.18 | ₩19,434 | ₩19,434 | ₩18,989 | ₩19,045 | -2.00% | 8.2만 |
|---|
| 2026.06.17 | ₩19,754 | ₩20,142 | ₩19,300 | ₩19,355 | -2.02% | 5.9만 |
|---|
| 2026.06.16 | ₩19,728 | ₩19,982 | ₩19,581 | ₩19,875 | +0.75% | 7.4만 |
|---|
| 2026.06.15 | ₩19,875 | ₩20,062 | ₩19,688 | ₩19,749 | -0.63% | 16.9만 |
|---|
| 2026.06.12 | ₩18,819 | ₩19,140 | ₩18,741 | ₩18,966 | +0.78% | 4.3만 |
|---|
| 2026.06.11 | ₩17,736 | ₩18,511 | ₩17,709 | ₩18,471 | +4.14% | 25.7만 |
|---|
| 2026.06.10 | ₩18,003 | ₩18,346 | ₩17,790 | ₩17,790 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩18,632 | ₩18,792 | ₩17,856 | ₩18,231 | -2.15% | 9.2만 |
|---|
| 2026.06.08 | ₩18,284 | ₩18,404 | ₩17,897 | ₩17,923 | -1.97% | 13.3만 |
|---|
| 2026.06.05 | ₩19,353 | ₩19,353 | ₩17,910 | ₩17,977 | -7.11% | 29.7만 |
|---|
| 2026.06.04 | ₩19,380 | ₩19,527 | ₩19,300 | ₩19,447 | +0.34% | 7.1만 |
|---|
| 2026.06.03 | ₩20,088 | ₩20,088 | ₩19,193 | ₩19,300 | -3.93% | 25.4만 |
|---|
| 2026.06.02 | ₩20,650 | ₩21,142 | ₩20,576 | ₩21,091 | +2.14% | 16.2만 |
|---|
| 2026.06.01 | ₩20,530 | ₩20,877 | ₩20,276 | ₩20,650 | +0.59% | 11.2만 |
|---|
| 2026.05.29 | ₩20,610 | ₩20,663 | ₩20,289 | ₩20,596 | -0.06% | 6.3만 |
|---|
| 2026.05.28 | ₩20,302 | ₩20,984 | ₩20,008 | ₩20,837 | +2.63% | 13.4만 |
|---|
| 2026.05.27 | ₩20,423 | ₩20,463 | ₩20,174 | ₩20,289 | -0.65% | 5.6만 |
|---|
| 2026.05.26 | ₩20,623 | ₩20,837 | ₩20,449 | ₩20,770 | +0.71% | 7.7만 |
|---|
| 2026.05.22 | ₩20,383 | ₩20,931 | ₩20,383 | ₩20,770 | +1.90% | 8만 |
|---|
| 2026.05.21 | ₩19,941 | ₩20,289 | ₩19,736 | ₩20,155 | +1.07% | 11.2만 |
|---|
| 2026.05.20 | ₩19,701 | ₩20,316 | ₩19,693 | ₩20,285 | +2.96% | 29.3만 |
|---|
| 2026.05.19 | ₩20,115 | ₩20,155 | ₩19,474 | ₩19,607 | -2.52% | 24.9만 |
|---|
| 2026.05.18 | ₩21,064 | ₩21,184 | ₩20,449 | ₩20,610 | -2.16% | 26.3만 |
|---|
| 2026.05.15 | ₩22,107 | ₩22,147 | ₩21,305 | ₩21,465 | -2.90% | 27.7만 |
|---|
| 2026.05.14 | ₩22,855 | ₩23,009 | ₩22,307 | ₩22,347 | -2.22% | 10.3만 |
|---|
| 2026.05.13 | ₩23,256 | ₩23,256 | ₩22,828 | ₩23,005 | -1.08% | 20.6만 |
|---|
| 2026.05.12 | ₩23,163 | ₩23,723 | ₩22,922 | ₩23,711 | +2.37% | 23만 |
|---|
| 2026.05.11 | ₩23,082 | ₩23,817 | ₩23,069 | ₩23,684 | +2.61% | 28만 |
|---|
| 2026.05.08 | ₩22,922 | ₩23,176 | ₩22,762 | ₩22,828 | -0.41% | 35.5만 |
|---|
| 2026.05.07 | ₩23,737 | ₩24,018 | ₩23,310 | ₩23,310 | -1.80% | 18.4만 |
|---|
| 2026.05.06 | ₩23,082 | ₩23,604 | ₩23,082 | ₩23,470 | +1.68% | 47.6만 |
|---|
| 2026.05.05 | ₩22,588 | ₩22,588 | ₩22,280 | ₩22,401 | -0.83% | 7만 |
|---|
| 2026.05.04 | ₩23,163 | ₩23,163 | ₩22,481 | ₩22,561 | -2.60% | 7.4만 |
|---|
| 2026.05.01 | ₩23,376 | ₩23,497 | ₩23,149 | ₩23,223 | -0.66% | 7.1만 |
|---|
| 2026.04.30 | ₩22,989 | ₩23,296 | ₩22,922 | ₩23,203 | +0.93% | 5.6만 |
|---|
| 2026.04.29 | ₩23,336 | ₩23,336 | ₩22,748 | ₩22,975 | -1.55% | 12만 |
|---|
| 2026.04.28 | ₩23,323 | ₩23,550 | ₩23,189 | ₩23,310 | -0.06% | 10.8만 |
|---|
| 2026.04.27 | ₩23,590 | ₩23,590 | ₩23,122 | ₩23,256 | -1.42% | 9.7만 |
|---|
| 2026.04.24 | ₩23,042 | ₩23,042 | ₩22,722 | ₩22,855 | -0.81% | 6.3만 |
|---|
| 2026.04.23 | ₩23,764 | ₩23,764 | ₩22,775 | ₩22,989 | -3.26% | 8.9만 |
|---|
| 2026.04.22 | ₩23,737 | ₩24,165 | ₩23,697 | ₩23,751 | +0.06% | 7.8만 |
|---|
| 2026.04.21 | ₩23,938 | ₩24,205 | ₩23,253 | ₩23,299 | -2.67% | 18.3만 |
|---|
| 2026.04.20 | ₩24,312 | ₩24,486 | ₩24,031 | ₩24,352 | +0.16% | 5.1만 |
|---|
| 2026.04.17 | ₩24,432 | ₩24,940 | ₩24,369 | ₩24,379 | -0.22% | 20.2만 |
|---|
| 2026.04.16 | ₩23,497 | ₩23,911 | ₩23,363 | ₩23,858 | +1.54% | 9만 |
|---|
| 2026.04.15 | ₩23,737 | ₩23,938 | ₩23,336 | ₩23,644 | -0.39% | 14.4만 |
|---|
| 2026.04.14 | ₩23,122 | ₩23,965 | ₩23,122 | ₩23,911 | +3.41% | 15.9만 |
|---|
| 2026.04.13 | ₩22,187 | ₩22,895 | ₩22,047 | ₩22,882 | +3.13% | 22.3만 |
|---|
| 2026.04.10 | ₩22,374 | ₩22,588 | ₩22,067 | ₩22,180 | -0.87% | 8.4만 |
|---|
| 2026.04.09 | ₩22,227 | ₩22,387 | ₩21,906 | ₩22,301 | +0.33% | 8.9만 |
|---|
| 2026.04.08 | ₩22,508 | ₩22,574 | ₩21,893 | ₩22,145 | -1.61% | 9.6만 |
|---|
| 2026.04.07 | ₩20,904 | ₩21,091 | ₩20,503 | ₩21,011 | +0.51% | 4.6만 |
|---|
| 2026.04.06 | ₩21,251 | ₩21,465 | ₩20,984 | ₩21,180 | -0.33% | 6.5만 |
|---|
| 2026.04.02 | ₩21,051 | ₩21,519 | ₩20,770 | ₩21,321 | +1.28% | 11.4만 |
|---|
| 2026.04.01 | ₩21,545 | ₩22,321 | ₩21,531 | ₩21,993 | +2.08% | 11.1만 |
|---|
| 2026.03.31 | ₩20,409 | ₩21,425 | ₩20,369 | ₩21,398 | +4.85% | 17.9만 |
|---|
| 2026.03.30 | ₩20,436 | ₩20,530 | ₩19,741 | ₩19,820 | -3.02% | 10.7만 |
|---|
| 2026.03.27 | ₩20,316 | ₩20,877 | ₩20,129 | ₩20,436 | +0.59% | 17만 |
|---|
| 2026.03.26 | ₩20,396 | ₩20,743 | ₩20,155 | ₩20,209 | -0.92% | 17.6만 |
|---|
| 2026.03.25 | ₩21,305 | ₩21,639 | ₩21,118 | ₩21,265 | -0.19% | 20.2만 |
|---|
| 2026.03.24 | ₩20,383 | ₩20,583 | ₩20,048 | ₩20,316 | -0.33% | 10.8만 |
|---|
| 2026.03.23 | ₩19,888 | ₩21,078 | ₩19,888 | ₩20,530 | +3.23% | 45.6만 |
|---|
| 2026.03.20 | ₩20,409 | ₩20,489 | ₩19,113 | ₩19,447 | -4.72% | 43.1만 |
|---|
| 2026.03.19 | ₩20,236 | ₩20,342 | ₩19,300 | ₩20,182 | -0.26% | 31.6만 |
|---|
| 2026.03.18 | ₩21,706 | ₩21,706 | ₩20,757 | ₩20,784 | -4.25% | 14.6만 |
|---|
| 2026.03.17 | ₩21,786 | ₩22,040 | ₩21,652 | ₩21,706 | -0.37% | 8.8만 |
|---|
| 2026.03.16 | ₩21,746 | ₩22,140 | ₩21,331 | ₩21,746 | 0.00% | 24만 |
|---|
| 2026.03.13 | ₩22,588 | ₩22,735 | ₩21,532 | ₩21,626 | -4.26% | 15.4만 |
|---|
| 2026.03.12 | ₩23,403 | ₩23,403 | ₩22,427 | ₩22,574 | -3.54% | 23만 |
|---|
| 2026.03.11 | ₩23,457 | ₩23,764 | ₩23,376 | ₩23,564 | +0.46% | 10.3만 |
|---|
| 2026.03.10 | ₩23,296 | ₩24,085 | ₩23,296 | ₩23,724 | +1.84% | 26.9만 |
|---|
| 2026.03.09 | ₩22,481 | ₩22,708 | ₩21,626 | ₩22,574 | +0.42% | 26.1만 |
|---|
| 2026.03.06 | ₩22,735 | ₩23,122 | ₩22,601 | ₩22,735 | 0.00% | 28.3만 |
|---|
| 2026.03.05 | ₩23,550 | ₩23,744 | ₩22,641 | ₩23,096 | -1.93% | 31만 |
|---|
| 2026.03.04 | ₩24,325 | ₩24,325 | ₩23,577 | ₩23,938 | -1.59% | 16.7만 |
|---|
| 2026.03.03 | ₩24,820 | ₩24,820 | ₩23,497 | ₩24,312 | -2.05% | 39.7만 |
|---|
| 2026.03.02 | ₩25,822 | ₩26,222 | ₩25,608 | ₩26,130 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩26,384 | ₩26,932 | ₩26,384 | ₩26,892 | +1.93% | 21만 |
|---|
| 2026.02.26 | ₩26,009 | ₩26,130 | ₩25,475 | ₩26,130 | +0.46% | 30.5만 |
|---|
| 2026.02.25 | ₩26,624 | ₩26,838 | ₩26,190 | ₩26,277 | -1.31% | 49.3만 |
|---|
| 2026.02.24 | ₩25,802 | ₩26,424 | ₩25,662 | ₩26,424 | +2.41% | 31.6만 |
|---|
| 2026.02.23 | ₩25,756 | ₩25,903 | ₩25,461 | ₩25,809 | +0.21% | 14.2만 |
|---|
| 2026.02.20 | ₩25,689 | ₩25,702 | ₩25,154 | ₩25,649 | -0.16% | 29.8만 |
|---|
| 2026.02.19 | ₩25,742 | ₩25,876 | ₩25,261 | ₩25,769 | +0.10% | 29.3만 |
|---|
| 2026.02.18 | ₩25,528 | ₩26,130 | ₩25,221 | ₩25,809 | +1.10% | 57.1만 |
|---|
| 2026.02.17 | ₩24,245 | ₩24,553 | ₩23,751 | ₩24,486 | +0.99% | 60.3만 |
|---|
| 2026.02.13 | ₩24,499 | ₩24,873 | ₩24,232 | ₩24,646 | +0.60% | 18.4만 |
|---|
| 2026.02.12 | ₩25,769 | ₩25,769 | ₩24,165 | ₩24,285 | -5.76% | 40.9만 |
|---|
| 2026.02.11 | ₩25,194 | ₩25,595 | ₩24,940 | ₩25,555 | +1.43% | 60만 |
|---|
| 2026.02.10 | ₩23,791 | ₩24,025 | ₩23,657 | ₩23,751 | -0.17% | 28.5만 |
|---|
| 2026.02.09 | ₩23,644 | ₩23,911 | ₩23,358 | ₩23,537 | -0.45% | 102.2만 |
|---|
| 2026.02.06 | ₩22,668 | ₩23,203 | ₩22,668 | ₩23,076 | +1.80% | 31.6만 |
|---|
| 2026.02.05 | ₩23,483 | ₩23,494 | ₩22,401 | ₩22,454 | -4.38% | 29.3만 |
|---|
| 2026.02.04 | ₩24,726 | ₩25,044 | ₩23,523 | ₩24,005 | -2.92% | 25.9만 |
|---|
| 2026.02.03 | ₩24,178 | ₩24,766 | ₩23,817 | ₩24,312 | +0.55% | 41.8만 |
|---|
| 2026.02.02 | ₩23,376 | ₩23,697 | ₩23,082 | ₩23,363 | -0.06% | 44.2만 |
|---|
| 2026.01.30 | ₩24,954 | ₩25,034 | ₩23,396 | ₩24,085 | -3.48% | 85.1만 |
|---|
| 2026.01.29 | ₩26,357 | ₩26,557 | ₩24,499 | ₩26,197 | -0.61% | 223만 |
|---|
| 2026.01.28 | ₩26,932 | ₩26,932 | ₩25,769 | ₩26,170 | -2.83% | 38.4만 |
|---|
| 2026.01.27 | ₩27,025 | ₩27,226 | ₩26,263 | ₩27,159 | +0.49% | 50.6만 |
|---|
| 2026.01.26 | ₩28,081 | ₩29,211 | ₩27,212 | ₩27,520 | -2.00% | 113.8만 |
|---|
| 2026.01.23 | ₩26,437 | ₩27,319 | ₩26,437 | ₩27,132 | +2.63% | 52.1만 |
|---|
| 2026.01.22 | ₩25,903 | ₩26,063 | ₩25,642 | ₩26,009 | +0.41% | 26.3만 |
|---|
| 2026.01.21 | ₩25,595 | ₩26,156 | ₩25,595 | ₩25,876 | +1.10% | 35.4만 |
|---|
| 2026.01.20 | ₩25,101 | ₩25,328 | ₩25,007 | ₩25,101 | 0.00% | 39.4만 |
|---|
| 2026.01.16 | ₩25,234 | ₩25,234 | ₩24,472 | ₩24,887 | -1.38% | 40.1만 |
|---|
| 2026.01.15 | ₩25,729 | ₩25,849 | ₩25,154 | ₩25,675 | -0.21% | 41.9만 |
|---|
| 2026.01.14 | ₩25,595 | ₩26,197 | ₩25,527 | ₩26,116 | +2.04% | 62.6만 |
|---|
| 2026.01.13 | ₩25,288 | ₩25,515 | ₩24,847 | ₩24,994 | -1.16% | 40.8만 |
|---|
| 2026.01.12 | ₩24,379 | ₩25,061 | ₩24,332 | ₩24,954 | +2.36% | 52.1만 |
|---|
| 2026.01.09 | ₩24,299 | ₩24,446 | ₩23,924 | ₩24,352 | +0.22% | 30.8만 |
|---|
| 2026.01.08 | ₩24,125 | ₩24,125 | ₩23,417 | ₩23,644 | -1.99% | 45.6만 |
|---|
| 2026.01.07 | ₩24,660 | ₩24,960 | ₩24,365 | ₩24,553 | -0.43% | 70만 |
|---|
| 2026.01.06 | ₩23,871 | ₩24,753 | ₩23,858 | ₩24,673 | +3.36% | 79.9만 |
|---|
| 2026.01.05 | ₩22,788 | ₩23,229 | ₩22,588 | ₩23,176 | +1.70% | 70.7만 |
|---|
| 2026.01.02 | ₩21,960 | ₩22,266 | ₩21,933 | ₩22,214 | +1.16% | 29.9만 |
|---|
| 2025.12.31 | ₩21,211 | ₩21,211 | ₩20,917 | ₩21,024 | -0.88% | 10.5만 |
|---|
| 2025.12.30 | ₩21,051 | ₩21,238 | ₩20,864 | ₩21,118 | +0.32% | 21.8만 |
|---|
| 2025.12.29 | ₩21,104 | ₩21,372 | ₩20,743 | ₩20,890 | -1.01% | 31.5만 |
|---|
| 2025.12.26 | ₩20,944 | ₩21,479 | ₩20,810 | ₩21,465 | +2.49% | 39.7만 |
|---|
| 2025.12.24 | ₩20,730 | ₩20,810 | ₩20,372 | ₩20,784 | +0.26% | 19만 |
|---|
| 2025.12.23 | ₩20,155 | ₩20,570 | ₩19,982 | ₩20,423 | +1.33% | 28.1만 |
|---|
| 2025.12.22 | ₩19,607 | ₩19,928 | ₩19,527 | ₩19,915 | +1.57% | 18.1만 |
|---|
| 2025.12.19 | ₩18,645 | ₩19,233 | ₩18,311 | ₩19,126 | +2.58% | 15.7만 |
|---|
| 2025.12.18 | ₩18,364 | ₩18,577 | ₩18,364 | ₩18,551 | +1.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,404 | ₩18,658 | ₩18,404 | ₩18,585 | +0.98% | 6.6만 |
|---|
| 2025.12.16 | ₩18,137 | ₩18,204 | ₩17,917 | ₩18,024 | -0.63% | 2.7만 |
|---|
| 2025.12.15 | ₩18,351 | ₩18,511 | ₩18,070 | ₩18,122 | -1.25% | 2.2만 |
|---|
| 2025.12.12 | ₩18,832 | ₩18,832 | ₩18,244 | ₩18,289 | -2.88% | 3.8만 |
|---|
| 2025.12.11 | ₩18,698 | ₩18,952 | ₩18,438 | ₩18,804 | +0.56% | 5만 |
|---|
| 2025.12.10 | ₩18,872 | ₩18,872 | ₩18,376 | ₩18,711 | -0.86% | 6.6만 |
|---|
| 2025.12.09 | ₩18,685 | ₩18,779 | ₩18,404 | ₩18,640 | -0.24% | 4.5만 |
|---|
| 2025.12.08 | ₩19,180 | ₩19,180 | ₩18,712 | ₩18,827 | -1.84% | 1.8만 |
|---|
| 2025.12.05 | ₩19,113 | ₩19,153 | ₩18,918 | ₩19,019 | -0.49% | 2.3만 |
|---|
| 2025.12.04 | ₩18,872 | ₩19,341 | ₩18,752 | ₩19,075 | +1.08% | 8.4만 |
|---|
| 2025.12.03 | ₩18,531 | ₩18,926 | ₩18,519 | ₩18,821 | +1.57% | 2.8만 |
|---|
| 2025.12.02 | ₩18,511 | ₩18,578 | ₩18,327 | ₩18,530 | +0.10% | 9.5천 |
|---|
| 2025.12.01 | ₩18,765 | ₩18,765 | ₩18,470 | ₩18,518 | -1.32% | 4.6만 |
|---|
| 2025.11.28 | ₩18,645 | ₩18,872 | ₩18,551 | ₩18,803 | +0.85% | 9.8천 |
|---|
| 2025.11.26 | ₩18,191 | ₩18,819 | ₩18,191 | ₩18,752 | +3.09% | 8만 |
|---|
| 2025.11.25 | ₩18,084 | ₩18,164 | ₩17,977 | ₩18,149 | +0.36% | 8.5천 |
|---|
| 2025.11.24 | ₩17,643 | ₩17,816 | ₩17,643 | ₩17,803 | +0.91% | 2.3만 |
|---|
| 2025.11.21 | ₩17,576 | ₩17,856 | ₩17,476 | ₩17,779 | +1.16% | 2.3만 |
|---|
| 2025.11.20 | ₩18,324 | ₩18,404 | ₩17,624 | ₩17,648 | -3.69% | 1.2만 |
|---|
| 2025.11.19 | ₩18,057 | ₩18,311 | ₩17,950 | ₩18,117 | +0.33% | 1.2만 |
|---|
| 2025.11.18 | ₩18,191 | ₩18,257 | ₩17,830 | ₩18,124 | -0.37% | 13.1만 |
|---|
| 2025.11.17 | ₩18,712 | ₩18,886 | ₩18,204 | ₩18,338 | -2.00% | 15.9만 |
|---|
| 2025.11.14 | ₩18,859 | ₩19,140 | ₩18,779 | ₩19,013 | +0.82% | 7.3만 |
|---|
| 2025.11.13 | ₩19,554 | ₩19,688 | ₩19,220 | ₩19,260 | -1.50% | 2.2만 |
|---|
| 2025.11.12 | ₩19,220 | ₩19,487 | ₩19,117 | ₩19,487 | +1.39% | 6.1만 |
|---|
| 2025.11.11 | ₩18,993 | ₩19,086 | ₩18,862 | ₩18,968 | -0.13% | 1.2만 |
|---|
| 2025.11.10 | ₩18,378 | ₩18,966 | ₩18,378 | ₩18,859 | +2.62% | 14.5만 |
|---|
| 2025.11.07 | ₩17,683 | ₩17,910 | ₩17,562 | ₩17,910 | +1.28% | 4.6만 |
|---|
| 2025.11.06 | ₩18,284 | ₩18,284 | ₩17,755 | ₩17,803 | -2.63% | 6.6만 |
|---|
| 2025.11.05 | ₩17,923 | ₩18,351 | ₩17,923 | ₩18,298 | +2.09% | 7.5만 |
|---|
| 2025.11.04 | ₩18,298 | ₩18,418 | ₩17,856 | ₩17,963 | -1.83% | 9.6만 |
|---|
| 2025.11.03 | ₩19,059 | ₩19,102 | ₩18,003 | ₩18,404 | -3.44% | 26.7만 |
|---|
| 2025.10.31 | ₩19,086 | ₩19,180 | ₩18,966 | ₩19,126 | +0.21% | 26.3만 |
|---|
| 2025.10.30 | ₩19,728 | ₩19,821 | ₩19,180 | ₩19,220 | -2.57% | 85.1만 |
|---|
| 2025.10.29 | ₩19,701 | ₩20,048 | ₩19,581 | ₩19,728 | +0.14% | 10.1만 |
|---|
| 2025.10.28 | ₩19,567 | ₩19,633 | ₩19,234 | ₩19,514 | -0.27% | 8.7만 |
|---|
| 2025.10.27 | ₩19,848 | ₩19,915 | ₩19,567 | ₩19,647 | -1.01% | 12.8만 |
|---|
| 2025.10.24 | ₩20,048 | ₩20,048 | ₩19,754 | ₩19,768 | -1.40% | 11.6만 |
|---|
| 2025.10.23 | ₩20,102 | ₩20,102 | ₩19,978 | ₩20,026 | -0.38% | 16.7만 |
|---|
| 2025.10.22 | ₩19,915 | ₩20,008 | ₩19,527 | ₩19,982 | +0.34% | 35.6만 |
|---|
| 2025.10.21 | ₩20,570 | ₩20,570 | ₩19,888 | ₩20,329 | -1.17% | 66.4만 |
|---|
| 2025.10.20 | ₩20,636 | ₩20,944 | ₩20,530 | ₩20,890 | +1.23% | 16.7만 |
|---|
| 2025.10.17 | ₩20,570 | ₩20,570 | ₩19,754 | ₩20,499 | -0.34% | 75.5만 |
|---|
| 2025.10.16 | ₩21,251 | ₩21,251 | ₩20,717 | ₩20,857 | -1.86% | 1.8만 |
|---|
| 2025.10.15 | ₩21,265 | ₩21,265 | ₩20,810 | ₩20,928 | -1.58% | 2.6만 |
|---|
| 2025.10.14 | ₩20,530 | ₩20,904 | ₩20,098 | ₩20,757 | +1.11% | 2.9만 |
|---|
| 2025.10.13 | ₩20,890 | ₩20,890 | ₩20,586 | ₩20,757 | -0.64% | 2.8만 |
|---|
| 2025.10.10 | ₩21,131 | ₩21,144 | ₩20,195 | ₩20,340 | -3.74% | 6.6만 |
|---|