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 | ₩17,477 | ₩17,517 | ₩17,344 | ₩17,451 | -0.15% | 2.6만 |
| 2026.10.08 | ₩17,397 | ₩17,618 | ₩17,250 | ₩17,352 | -0.26% | 4.4만 |
| 2026.10.07 | ₩17,851 | ₩17,851 | ₩17,664 | ₩17,758 | -0.52% | 4.1만 |
| 2026.10.06 | ₩18,025 | ₩18,145 | ₩17,906 | ₩18,092 | +0.37% | 3만 |
| 2026.10.05 | ₩17,771 | ₩17,918 | ₩17,678 | ₩17,849 | +0.44% | 2.6만 |
| 2026.10.02 | ₩17,791 | ₩17,905 | ₩17,584 | ₩17,759 | -0.18% | 3.6만 |
| 2026.10.01 | ₩17,785 | ₩17,785 | ₩17,464 | ₩17,599 | -1.04% | 2.6만 |
| 2026.09.30 | ₩18,225 | ₩18,239 | ₩17,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,984 |
| -1.33% |
| 7.7만 |
| 2026.09.29 | ₩18,359 | ₩18,379 | ₩18,092 | ₩18,279 | -0.44% | 4.1만 |
|---|
| 2026.09.28 | ₩18,199 | ₩18,252 | ₩18,038 | ₩18,132 | -0.37% | 3.4만 |
|---|
| 2026.09.25 | ₩18,653 | ₩18,825 | ₩18,466 | ₩18,626 | -0.14% | 3.7만 |
|---|
| 2026.09.24 | ₩18,987 | ₩19,054 | ₩18,573 | ₩18,701 | -1.51% | 1.8만 |
|---|
| 2026.09.23 | ₩19,455 | ₩19,455 | ₩18,907 | ₩18,995 | -2.36% | 2.2만 |
|---|
| 2026.09.22 | ₩19,107 | ₩19,375 | ₩19,094 | ₩19,278 | +0.90% | 2.6만 |
|---|
| 2026.09.21 | ₩19,281 | ₩19,281 | ₩18,947 | ₩19,107 | -0.90% | 4만 |
|---|
| 2026.09.18 | ₩19,014 | ₩19,201 | ₩19,014 | ₩19,168 | +0.81% | 4.4만 |
|---|
| 2026.09.17 | ₩19,161 | ₩19,233 | ₩19,081 | ₩19,201 | +0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩18,880 | ₩18,916 | ₩18,346 | ₩18,511 | -1.95% | 4.1만 |
|---|
| 2026.09.15 | ₩19,134 | ₩19,134 | ₩18,733 | ₩18,807 | -1.71% | 2.6만 |
|---|
| 2026.09.14 | ₩19,201 | ₩19,201 | ₩18,894 | ₩19,083 | -0.61% | 3.7만 |
|---|
| 2026.09.11 | ₩20,056 | ₩20,123 | ₩19,695 | ₩19,762 | -1.47% | 1.9만 |
|---|
| 2026.09.10 | ₩20,043 | ₩20,043 | ₩19,709 | ₩19,775 | -1.33% | 8만 |
|---|
| 2026.09.09 | ₩20,256 | ₩20,323 | ₩20,110 | ₩20,171 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩20,003 | ₩20,203 | ₩20,003 | ₩20,043 | +0.20% | 3.6만 |
|---|
| 2026.09.04 | ₩19,388 | ₩19,642 | ₩19,388 | ₩19,628 | +1.24% | 1.6만 |
|---|
| 2026.09.03 | ₩19,642 | ₩19,709 | ₩19,508 | ₩19,604 | -0.19% | 5.9만 |
|---|
| 2026.09.02 | ₩19,254 | ₩19,469 | ₩19,254 | ₩19,355 | +0.52% | 1.9만 |
|---|
| 2026.09.01 | ₩19,628 | ₩19,628 | ₩19,147 | ₩19,174 | -2.31% | 3.4만 |
|---|
| 2026.08.31 | ₩19,856 | ₩19,904 | ₩19,615 | ₩19,722 | -0.67% | 3.2만 |
|---|
| 2026.08.28 | ₩20,096 | ₩20,190 | ₩19,588 | ₩19,616 | -2.39% | 4.1만 |
|---|
| 2026.08.27 | ₩20,003 | ₩20,163 | ₩19,936 | ₩20,136 | +0.67% | 3만 |
|---|
| 2026.08.26 | ₩20,123 | ₩20,176 | ₩19,802 | ₩19,892 | -1.15% | 5.3만 |
|---|
| 2026.08.25 | ₩20,377 | ₩20,524 | ₩20,243 | ₩20,470 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩20,497 | ₩20,497 | ₩20,216 | ₩20,377 | -0.59% | 10.1만 |
|---|
| 2026.08.21 | ₩19,789 | ₩20,190 | ₩19,709 | ₩20,190 | +2.03% | 9.7만 |
|---|
| 2026.08.20 | ₩19,254 | ₩19,869 | ₩19,254 | ₩19,482 | +1.18% | 3.6만 |
|---|
| 2026.08.19 | ₩19,094 | ₩19,375 | ₩19,094 | ₩19,335 | +1.26% | 2.6만 |
|---|
| 2026.08.18 | ₩19,054 | ₩19,254 | ₩18,907 | ₩18,920 | -0.70% | 2.6만 |
|---|
| 2026.08.17 | ₩19,107 | ₩19,356 | ₩19,107 | ₩19,268 | +0.84% | 3.3만 |
|---|
| 2026.08.14 | ₩19,000 | ₩19,228 | ₩18,934 | ₩19,008 | +0.04% | 6.2만 |
|---|
| 2026.08.13 | ₩18,853 | ₩18,853 | ₩18,586 | ₩18,626 | -1.20% | 13.4만 |
|---|
| 2026.08.12 | ₩19,294 | ₩19,508 | ₩19,214 | ₩19,254 | -0.21% | 12.1만 |
|---|
| 2026.08.11 | ₩19,281 | ₩19,288 | ₩19,014 | ₩19,174 | -0.55% | 3.3만 |
|---|
| 2026.08.10 | ₩19,268 | ₩19,388 | ₩19,121 | ₩19,214 | -0.28% | 4만 |
|---|
| 2026.08.07 | ₩18,974 | ₩19,174 | ₩18,880 | ₩19,121 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩18,693 | ₩18,784 | ₩18,426 | ₩18,466 | -1.22% | 4.3만 |
|---|
| 2026.08.05 | ₩18,560 | ₩18,867 | ₩18,553 | ₩18,840 | +1.51% | 8만 |
|---|
| 2026.08.04 | ₩17,771 | ₩18,413 | ₩17,771 | ₩18,346 | +3.23% | 8.9만 |
|---|
| 2026.08.03 | ₩17,317 | ₩17,571 | ₩17,223 | ₩17,477 | +0.93% | 3.3만 |
|---|
| 2026.07.31 | ₩17,290 | ₩17,430 | ₩16,943 | ₩17,157 | -0.77% | 1.3만 |
|---|
| 2026.07.30 | ₩16,916 | ₩17,344 | ₩16,916 | ₩17,237 | +1.90% | 3만 |
|---|
| 2026.07.29 | ₩16,702 | ₩16,892 | ₩16,341 | ₩16,467 | -1.41% | 6.6만 |
|---|
| 2026.07.28 | ₩16,809 | ₩16,916 | ₩16,662 | ₩16,809 | 0.00% | 2.5만 |
|---|
| 2026.07.27 | ₩16,969 | ₩17,116 | ₩16,782 | ₩16,917 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩17,263 | ₩17,437 | ₩17,116 | ₩17,183 | -0.46% | 3.3만 |
|---|
| 2026.07.23 | ₩17,571 | ₩17,791 | ₩17,504 | ₩17,704 | +0.76% | 2.1만 |
|---|
| 2026.07.22 | ₩17,889 | ₩18,038 | ₩17,811 | ₩17,878 | -0.06% | 3.3만 |
|---|
| 2026.07.21 | ₩17,410 | ₩17,803 | ₩17,370 | ₩17,758 | +2.00% | 13만 |
|---|
| 2026.07.20 | ₩17,357 | ₩17,357 | ₩17,137 | ₩17,197 | -0.92% | 1.9만 |
|---|
| 2026.07.17 | ₩17,317 | ₩17,464 | ₩17,130 | ₩17,357 | +0.23% | 6만 |
|---|
| 2026.07.16 | ₩17,477 | ₩17,611 | ₩17,348 | ₩17,477 | 0.00% | 6.1만 |
|---|
| 2026.07.15 | ₩17,624 | ₩17,838 | ₩17,465 | ₩17,707 | +0.47% | 2.1만 |
|---|
| 2026.07.14 | ₩17,304 | ₩17,551 | ₩17,304 | ₩17,468 | +0.95% | 3.4만 |
|---|
| 2026.07.13 | ₩17,250 | ₩17,257 | ₩16,809 | ₩16,895 | -2.06% | 5만 |
|---|
| 2026.07.10 | ₩17,197 | ₩17,370 | ₩17,170 | ₩17,326 | +0.75% | 1.9만 |
|---|
| 2026.07.09 | ₩16,969 | ₩17,223 | ₩16,969 | ₩17,147 | +1.05% | 5.7만 |
|---|
| 2026.07.08 | ₩16,903 | ₩16,903 | ₩16,529 | ₩16,823 | -0.47% | 13.3만 |
|---|
| 2026.07.07 | ₩17,704 | ₩17,704 | ₩17,103 | ₩17,116 | -3.32% | 21.9만 |
|---|
| 2026.07.06 | ₩17,651 | ₩17,878 | ₩17,624 | ₩17,865 | +1.21% | 5.2만 |
|---|
| 2026.07.02 | ₩17,477 | ₩17,903 | ₩17,344 | ₩17,517 | +0.23% | 7.3만 |
|---|
| 2026.07.01 | ₩17,237 | ₩17,471 | ₩17,036 | ₩17,143 | -0.54% | 17.7만 |
|---|
| 2026.06.30 | ₩16,903 | ₩17,183 | ₩16,883 | ₩16,961 | +0.35% | 7.6만 |
|---|
| 2026.06.29 | ₩17,063 | ₩17,170 | ₩16,823 | ₩16,903 | -0.94% | 6.2만 |
|---|
| 2026.06.26 | ₩17,210 | ₩17,464 | ₩17,103 | ₩17,226 | +0.09% | 24.5만 |
|---|
| 2026.06.25 | ₩17,330 | ₩17,638 | ₩17,143 | ₩17,277 | -0.31% | 20.6만 |
|---|
| 2026.06.24 | ₩17,785 | ₩17,785 | ₩17,304 | ₩17,448 | -1.89% | 12만 |
|---|
| 2026.06.23 | ₩18,306 | ₩18,306 | ₩17,798 | ₩18,014 | -1.59% | 9.6만 |
|---|
| 2026.06.22 | ₩18,853 | ₩18,867 | ₩18,439 | ₩18,506 | -1.84% | 7.1만 |
|---|
| 2026.06.18 | ₩19,428 | ₩19,428 | ₩18,983 | ₩19,039 | -2.00% | 8.2만 |
|---|
| 2026.06.17 | ₩19,749 | ₩20,136 | ₩19,294 | ₩19,349 | -2.02% | 5.9만 |
|---|
| 2026.06.16 | ₩19,722 | ₩19,976 | ₩19,575 | ₩19,869 | +0.75% | 7.4만 |
|---|
| 2026.06.15 | ₩19,869 | ₩20,056 | ₩19,682 | ₩19,743 | -0.63% | 16.9만 |
|---|
| 2026.06.12 | ₩18,813 | ₩19,134 | ₩18,736 | ₩18,960 | +0.78% | 4.3만 |
|---|
| 2026.06.11 | ₩17,731 | ₩18,506 | ₩17,704 | ₩18,466 | +4.14% | 25.7만 |
|---|
| 2026.06.10 | ₩17,998 | ₩18,340 | ₩17,785 | ₩17,785 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩18,626 | ₩18,787 | ₩17,851 | ₩18,225 | -2.15% | 9.2만 |
|---|
| 2026.06.08 | ₩18,279 | ₩18,399 | ₩17,891 | ₩17,918 | -1.97% | 13.3만 |
|---|
| 2026.06.05 | ₩19,348 | ₩19,348 | ₩17,905 | ₩17,972 | -7.11% | 29.7만 |
|---|
| 2026.06.04 | ₩19,375 | ₩19,522 | ₩19,294 | ₩19,441 | +0.34% | 7.1만 |
|---|
| 2026.06.03 | ₩20,083 | ₩20,083 | ₩19,188 | ₩19,294 | -3.93% | 25.4만 |
|---|
| 2026.06.02 | ₩20,644 | ₩21,136 | ₩20,570 | ₩21,085 | +2.14% | 16.2만 |
|---|
| 2026.06.01 | ₩20,524 | ₩20,871 | ₩20,270 | ₩20,644 | +0.59% | 11.2만 |
|---|
| 2026.05.29 | ₩20,604 | ₩20,657 | ₩20,283 | ₩20,591 | -0.06% | 6.3만 |
|---|
| 2026.05.28 | ₩20,297 | ₩20,978 | ₩20,003 | ₩20,831 | +2.63% | 13.4만 |
|---|
| 2026.05.27 | ₩20,417 | ₩20,457 | ₩20,168 | ₩20,283 | -0.65% | 5.6만 |
|---|
| 2026.05.26 | ₩20,617 | ₩20,831 | ₩20,444 | ₩20,764 | +0.71% | 7.7만 |
|---|
| 2026.05.22 | ₩20,377 | ₩20,925 | ₩20,377 | ₩20,764 | +1.90% | 8만 |
|---|
| 2026.05.21 | ₩19,936 | ₩20,283 | ₩19,730 | ₩20,150 | +1.07% | 11.2만 |
|---|
| 2026.05.20 | ₩19,695 | ₩20,310 | ₩19,687 | ₩20,279 | +2.96% | 29.3만 |
|---|
| 2026.05.19 | ₩20,110 | ₩20,150 | ₩19,468 | ₩19,602 | -2.52% | 24.9만 |
|---|
| 2026.05.18 | ₩21,058 | ₩21,178 | ₩20,444 | ₩20,604 | -2.16% | 26.3만 |
|---|
| 2026.05.15 | ₩22,100 | ₩22,141 | ₩21,299 | ₩21,459 | -2.90% | 27.7만 |
|---|
| 2026.05.14 | ₩22,849 | ₩23,002 | ₩22,301 | ₩22,341 | -2.22% | 10.3만 |
|---|
| 2026.05.13 | ₩23,250 | ₩23,250 | ₩22,822 | ₩22,998 | -1.08% | 20.6만 |
|---|
| 2026.05.12 | ₩23,156 | ₩23,716 | ₩22,915 | ₩23,704 | +2.37% | 23만 |
|---|
| 2026.05.11 | ₩23,076 | ₩23,811 | ₩23,062 | ₩23,677 | +2.61% | 28만 |
|---|
| 2026.05.08 | ₩22,915 | ₩23,169 | ₩22,755 | ₩22,822 | -0.41% | 35.5만 |
|---|
| 2026.05.07 | ₩23,731 | ₩24,011 | ₩23,303 | ₩23,303 | -1.80% | 18.4만 |
|---|
| 2026.05.06 | ₩23,076 | ₩23,597 | ₩23,076 | ₩23,463 | +1.68% | 47.6만 |
|---|
| 2026.05.05 | ₩22,581 | ₩22,581 | ₩22,274 | ₩22,394 | -0.83% | 7만 |
|---|
| 2026.05.04 | ₩23,156 | ₩23,156 | ₩22,475 | ₩22,555 | -2.60% | 7.4만 |
|---|
| 2026.05.01 | ₩23,370 | ₩23,490 | ₩23,143 | ₩23,216 | -0.66% | 7.1만 |
|---|
| 2026.04.30 | ₩22,982 | ₩23,290 | ₩22,915 | ₩23,196 | +0.93% | 5.6만 |
|---|
| 2026.04.29 | ₩23,330 | ₩23,330 | ₩22,742 | ₩22,969 | -1.55% | 12만 |
|---|
| 2026.04.28 | ₩23,316 | ₩23,543 | ₩23,183 | ₩23,303 | -0.06% | 10.8만 |
|---|
| 2026.04.27 | ₩23,584 | ₩23,584 | ₩23,116 | ₩23,250 | -1.42% | 9.7만 |
|---|
| 2026.04.24 | ₩23,036 | ₩23,036 | ₩22,715 | ₩22,849 | -0.81% | 6.3만 |
|---|
| 2026.04.23 | ₩23,757 | ₩23,757 | ₩22,769 | ₩22,982 | -3.26% | 8.9만 |
|---|
| 2026.04.22 | ₩23,731 | ₩24,158 | ₩23,690 | ₩23,744 | +0.06% | 7.8만 |
|---|
| 2026.04.21 | ₩23,931 | ₩24,198 | ₩23,247 | ₩23,292 | -2.67% | 18.3만 |
|---|
| 2026.04.20 | ₩24,305 | ₩24,479 | ₩24,025 | ₩24,345 | +0.16% | 5.1만 |
|---|
| 2026.04.17 | ₩24,425 | ₩24,933 | ₩24,363 | ₩24,372 | -0.22% | 20.2만 |
|---|
| 2026.04.16 | ₩23,490 | ₩23,904 | ₩23,356 | ₩23,851 | +1.54% | 9만 |
|---|
| 2026.04.15 | ₩23,731 | ₩23,931 | ₩23,330 | ₩23,637 | -0.39% | 14.4만 |
|---|
| 2026.04.14 | ₩23,116 | ₩23,958 | ₩23,116 | ₩23,904 | +3.41% | 15.9만 |
|---|
| 2026.04.13 | ₩22,181 | ₩22,889 | ₩22,040 | ₩22,875 | +3.13% | 22.3만 |
|---|
| 2026.04.10 | ₩22,368 | ₩22,581 | ₩22,060 | ₩22,174 | -0.87% | 8.4만 |
|---|
| 2026.04.09 | ₩22,221 | ₩22,381 | ₩21,900 | ₩22,294 | +0.33% | 8.9만 |
|---|
| 2026.04.08 | ₩22,501 | ₩22,568 | ₩21,887 | ₩22,139 | -1.61% | 9.6만 |
|---|
| 2026.04.07 | ₩20,898 | ₩21,085 | ₩20,497 | ₩21,005 | +0.51% | 4.6만 |
|---|
| 2026.04.06 | ₩21,245 | ₩21,459 | ₩20,978 | ₩21,174 | -0.33% | 6.5만 |
|---|
| 2026.04.02 | ₩21,045 | ₩21,512 | ₩20,764 | ₩21,315 | +1.28% | 11.4만 |
|---|
| 2026.04.01 | ₩21,539 | ₩22,314 | ₩21,525 | ₩21,987 | +2.08% | 11.1만 |
|---|
| 2026.03.31 | ₩20,403 | ₩21,419 | ₩20,363 | ₩21,392 | +4.85% | 17.9만 |
|---|
| 2026.03.30 | ₩20,430 | ₩20,524 | ₩19,735 | ₩19,814 | -3.02% | 10.7만 |
|---|
| 2026.03.27 | ₩20,310 | ₩20,871 | ₩20,123 | ₩20,430 | +0.59% | 17만 |
|---|
| 2026.03.26 | ₩20,390 | ₩20,738 | ₩20,150 | ₩20,203 | -0.92% | 17.6만 |
|---|
| 2026.03.25 | ₩21,299 | ₩21,633 | ₩21,112 | ₩21,259 | -0.19% | 20.2만 |
|---|
| 2026.03.24 | ₩20,377 | ₩20,577 | ₩20,043 | ₩20,310 | -0.33% | 10.8만 |
|---|
| 2026.03.23 | ₩19,882 | ₩21,072 | ₩19,882 | ₩20,524 | +3.23% | 45.6만 |
|---|
| 2026.03.20 | ₩20,403 | ₩20,484 | ₩19,107 | ₩19,441 | -4.72% | 43.1만 |
|---|
| 2026.03.19 | ₩20,230 | ₩20,337 | ₩19,294 | ₩20,176 | -0.26% | 31.6만 |
|---|
| 2026.03.18 | ₩21,700 | ₩21,700 | ₩20,751 | ₩20,778 | -4.25% | 14.6만 |
|---|
| 2026.03.17 | ₩21,780 | ₩22,034 | ₩21,646 | ₩21,700 | -0.37% | 8.8만 |
|---|
| 2026.03.16 | ₩21,740 | ₩22,134 | ₩21,325 | ₩21,740 | 0.00% | 24만 |
|---|
| 2026.03.13 | ₩22,581 | ₩22,728 | ₩21,526 | ₩21,619 | -4.26% | 15.4만 |
|---|
| 2026.03.12 | ₩23,397 | ₩23,397 | ₩22,421 | ₩22,568 | -3.54% | 23만 |
|---|
| 2026.03.11 | ₩23,450 | ₩23,757 | ₩23,370 | ₩23,557 | +0.46% | 10.3만 |
|---|
| 2026.03.10 | ₩23,290 | ₩24,078 | ₩23,290 | ₩23,717 | +1.84% | 26.9만 |
|---|
| 2026.03.09 | ₩22,475 | ₩22,702 | ₩21,619 | ₩22,568 | +0.42% | 26.1만 |
|---|
| 2026.03.06 | ₩22,728 | ₩23,116 | ₩22,595 | ₩22,728 | 0.00% | 28.3만 |
|---|
| 2026.03.05 | ₩23,543 | ₩23,737 | ₩22,635 | ₩23,089 | -1.93% | 31만 |
|---|
| 2026.03.04 | ₩24,318 | ₩24,318 | ₩23,570 | ₩23,931 | -1.59% | 16.7만 |
|---|
| 2026.03.03 | ₩24,813 | ₩24,813 | ₩23,490 | ₩24,305 | -2.05% | 39.7만 |
|---|
| 2026.03.02 | ₩25,815 | ₩26,215 | ₩25,601 | ₩26,122 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩26,376 | ₩26,924 | ₩26,376 | ₩26,884 | +1.93% | 21만 |
|---|
| 2026.02.26 | ₩26,002 | ₩26,122 | ₩25,468 | ₩26,122 | +0.46% | 30.5만 |
|---|
| 2026.02.25 | ₩26,617 | ₩26,830 | ₩26,182 | ₩26,269 | -1.31% | 49.3만 |
|---|
| 2026.02.24 | ₩25,795 | ₩26,416 | ₩25,655 | ₩26,416 | +2.41% | 31.6만 |
|---|
| 2026.02.23 | ₩25,748 | ₩25,895 | ₩25,454 | ₩25,802 | +0.21% | 14.2만 |
|---|
| 2026.02.20 | ₩25,681 | ₩25,695 | ₩25,147 | ₩25,641 | -0.16% | 29.8만 |
|---|
| 2026.02.19 | ₩25,735 | ₩25,868 | ₩25,254 | ₩25,762 | +0.10% | 29.3만 |
|---|
| 2026.02.18 | ₩25,521 | ₩26,122 | ₩25,214 | ₩25,802 | +1.10% | 57.1만 |
|---|
| 2026.02.17 | ₩24,238 | ₩24,546 | ₩23,744 | ₩24,479 | +0.99% | 60.3만 |
|---|
| 2026.02.13 | ₩24,492 | ₩24,866 | ₩24,225 | ₩24,639 | +0.60% | 18.4만 |
|---|
| 2026.02.12 | ₩25,762 | ₩25,762 | ₩24,158 | ₩24,278 | -5.76% | 40.9만 |
|---|
| 2026.02.11 | ₩25,187 | ₩25,588 | ₩24,933 | ₩25,548 | +1.43% | 60만 |
|---|
| 2026.02.10 | ₩23,784 | ₩24,018 | ₩23,650 | ₩23,744 | -0.17% | 28.5만 |
|---|
| 2026.02.09 | ₩23,637 | ₩23,904 | ₩23,351 | ₩23,530 | -0.45% | 102.2만 |
|---|
| 2026.02.06 | ₩22,662 | ₩23,196 | ₩22,662 | ₩23,069 | +1.80% | 31.6만 |
|---|
| 2026.02.05 | ₩23,477 | ₩23,487 | ₩22,394 | ₩22,448 | -4.38% | 29.3만 |
|---|
| 2026.02.04 | ₩24,719 | ₩25,037 | ₩23,517 | ₩23,998 | -2.92% | 25.9만 |
|---|
| 2026.02.03 | ₩24,171 | ₩24,759 | ₩23,811 | ₩24,305 | +0.55% | 41.8만 |
|---|
| 2026.02.02 | ₩23,370 | ₩23,690 | ₩23,076 | ₩23,356 | -0.06% | 44.2만 |
|---|
| 2026.01.30 | ₩24,946 | ₩25,027 | ₩23,390 | ₩24,078 | -3.48% | 85.1만 |
|---|
| 2026.01.29 | ₩26,349 | ₩26,550 | ₩24,492 | ₩26,189 | -0.61% | 223만 |
|---|
| 2026.01.28 | ₩26,924 | ₩26,924 | ₩25,762 | ₩26,162 | -2.83% | 38.4만 |
|---|
| 2026.01.27 | ₩27,018 | ₩27,218 | ₩26,256 | ₩27,151 | +0.49% | 50.6만 |
|---|
| 2026.01.26 | ₩28,073 | ₩29,202 | ₩27,205 | ₩27,512 | -2.00% | 113.8만 |
|---|
| 2026.01.23 | ₩26,430 | ₩27,312 | ₩26,430 | ₩27,124 | +2.63% | 52.1만 |
|---|
| 2026.01.22 | ₩25,895 | ₩26,056 | ₩25,635 | ₩26,002 | +0.41% | 26.3만 |
|---|
| 2026.01.21 | ₩25,588 | ₩26,149 | ₩25,588 | ₩25,868 | +1.10% | 35.4만 |
|---|
| 2026.01.20 | ₩25,093 | ₩25,321 | ₩25,000 | ₩25,093 | 0.00% | 39.4만 |
|---|
| 2026.01.16 | ₩25,227 | ₩25,227 | ₩24,465 | ₩24,880 | -1.38% | 40.1만 |
|---|
| 2026.01.15 | ₩25,721 | ₩25,842 | ₩25,147 | ₩25,668 | -0.21% | 41.9만 |
|---|
| 2026.01.14 | ₩25,588 | ₩26,189 | ₩25,520 | ₩26,109 | +2.04% | 62.6만 |
|---|
| 2026.01.13 | ₩25,281 | ₩25,508 | ₩24,840 | ₩24,987 | -1.16% | 40.8만 |
|---|
| 2026.01.12 | ₩24,372 | ₩25,053 | ₩24,325 | ₩24,946 | +2.36% | 52.1만 |
|---|
| 2026.01.09 | ₩24,292 | ₩24,439 | ₩23,918 | ₩24,345 | +0.22% | 30.8만 |
|---|
| 2026.01.08 | ₩24,118 | ₩24,118 | ₩23,410 | ₩23,637 | -1.99% | 45.6만 |
|---|
| 2026.01.07 | ₩24,653 | ₩24,953 | ₩24,359 | ₩24,546 | -0.43% | 70만 |
|---|
| 2026.01.06 | ₩23,864 | ₩24,746 | ₩23,851 | ₩24,666 | +3.36% | 79.9만 |
|---|
| 2026.01.05 | ₩22,782 | ₩23,223 | ₩22,581 | ₩23,169 | +1.70% | 70.7만 |
|---|
| 2026.01.02 | ₩21,953 | ₩22,259 | ₩21,927 | ₩22,207 | +1.16% | 29.9만 |
|---|
| 2025.12.31 | ₩21,205 | ₩21,205 | ₩20,911 | ₩21,018 | -0.88% | 10.5만 |
|---|
| 2025.12.30 | ₩21,045 | ₩21,232 | ₩20,858 | ₩21,112 | +0.32% | 21.8만 |
|---|
| 2025.12.29 | ₩21,098 | ₩21,366 | ₩20,738 | ₩20,884 | -1.01% | 31.5만 |
|---|
| 2025.12.26 | ₩20,938 | ₩21,472 | ₩20,804 | ₩21,459 | +2.49% | 39.7만 |
|---|
| 2025.12.24 | ₩20,724 | ₩20,804 | ₩20,366 | ₩20,778 | +0.26% | 19만 |
|---|
| 2025.12.23 | ₩20,150 | ₩20,564 | ₩19,976 | ₩20,417 | +1.33% | 28.1만 |
|---|
| 2025.12.22 | ₩19,602 | ₩19,922 | ₩19,522 | ₩19,909 | +1.57% | 18.1만 |
|---|
| 2025.12.19 | ₩18,640 | ₩19,228 | ₩18,306 | ₩19,121 | +2.58% | 15.7만 |
|---|
| 2025.12.18 | ₩18,359 | ₩18,572 | ₩18,359 | ₩18,546 | +1.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,399 | ₩18,653 | ₩18,399 | ₩18,580 | +0.98% | 6.6만 |
|---|
| 2025.12.16 | ₩18,132 | ₩18,199 | ₩17,911 | ₩18,018 | -0.63% | 2.7만 |
|---|
| 2025.12.15 | ₩18,346 | ₩18,506 | ₩18,065 | ₩18,117 | -1.25% | 2.2만 |
|---|
| 2025.12.12 | ₩18,827 | ₩18,827 | ₩18,239 | ₩18,284 | -2.88% | 3.8만 |
|---|
| 2025.12.11 | ₩18,693 | ₩18,947 | ₩18,433 | ₩18,799 | +0.56% | 5만 |
|---|
| 2025.12.10 | ₩18,867 | ₩18,867 | ₩18,371 | ₩18,705 | -0.86% | 6.6만 |
|---|
| 2025.12.09 | ₩18,680 | ₩18,773 | ₩18,399 | ₩18,634 | -0.24% | 4.5만 |
|---|
| 2025.12.08 | ₩19,174 | ₩19,174 | ₩18,707 | ₩18,821 | -1.84% | 1.8만 |
|---|
| 2025.12.05 | ₩19,107 | ₩19,147 | ₩18,912 | ₩19,014 | -0.49% | 2.3만 |
|---|
| 2025.12.04 | ₩18,867 | ₩19,336 | ₩18,747 | ₩19,070 | +1.08% | 8.4만 |
|---|
| 2025.12.03 | ₩18,526 | ₩18,920 | ₩18,514 | ₩18,816 | +1.57% | 2.8만 |
|---|
| 2025.12.02 | ₩18,506 | ₩18,573 | ₩18,322 | ₩18,525 | +0.10% | 9.5천 |
|---|
| 2025.12.01 | ₩18,760 | ₩18,760 | ₩18,465 | ₩18,513 | -1.32% | 4.6만 |
|---|
| 2025.11.28 | ₩18,640 | ₩18,867 | ₩18,546 | ₩18,797 | +0.85% | 9.8천 |
|---|
| 2025.11.26 | ₩18,185 | ₩18,813 | ₩18,185 | ₩18,747 | +3.09% | 8만 |
|---|
| 2025.11.25 | ₩18,079 | ₩18,159 | ₩17,972 | ₩18,144 | +0.36% | 8.5천 |
|---|
| 2025.11.24 | ₩17,638 | ₩17,811 | ₩17,638 | ₩17,798 | +0.91% | 2.3만 |
|---|
| 2025.11.21 | ₩17,571 | ₩17,851 | ₩17,471 | ₩17,774 | +1.16% | 2.3만 |
|---|
| 2025.11.20 | ₩18,319 | ₩18,399 | ₩17,619 | ₩17,643 | -3.69% | 1.2만 |
|---|
| 2025.11.19 | ₩18,052 | ₩18,306 | ₩17,945 | ₩18,112 | +0.33% | 1.2만 |
|---|
| 2025.11.18 | ₩18,185 | ₩18,252 | ₩17,825 | ₩18,119 | -0.37% | 13.1만 |
|---|
| 2025.11.17 | ₩18,707 | ₩18,880 | ₩18,199 | ₩18,332 | -2.00% | 15.9만 |
|---|
| 2025.11.14 | ₩18,853 | ₩19,134 | ₩18,773 | ₩19,007 | +0.82% | 7.3만 |
|---|
| 2025.11.13 | ₩19,548 | ₩19,682 | ₩19,214 | ₩19,254 | -1.50% | 2.2만 |
|---|
| 2025.11.12 | ₩19,214 | ₩19,482 | ₩19,111 | ₩19,482 | +1.39% | 6.1만 |
|---|
| 2025.11.11 | ₩18,987 | ₩19,081 | ₩18,856 | ₩18,963 | -0.13% | 1.2만 |
|---|
| 2025.11.10 | ₩18,372 | ₩18,960 | ₩18,372 | ₩18,853 | +2.62% | 14.5만 |
|---|
| 2025.11.07 | ₩17,678 | ₩17,905 | ₩17,557 | ₩17,905 | +1.28% | 4.6만 |
|---|
| 2025.11.06 | ₩18,279 | ₩18,279 | ₩17,750 | ₩17,798 | -2.63% | 6.6만 |
|---|
| 2025.11.05 | ₩17,918 | ₩18,346 | ₩17,918 | ₩18,292 | +2.09% | 7.5만 |
|---|
| 2025.11.04 | ₩18,292 | ₩18,413 | ₩17,851 | ₩17,958 | -1.83% | 9.6만 |
|---|
| 2025.11.03 | ₩19,054 | ₩19,097 | ₩17,998 | ₩18,399 | -3.44% | 26.7만 |
|---|
| 2025.10.31 | ₩19,081 | ₩19,174 | ₩18,960 | ₩19,121 | +0.21% | 26.3만 |
|---|
| 2025.10.30 | ₩19,722 | ₩19,816 | ₩19,174 | ₩19,214 | -2.57% | 85.1만 |
|---|
| 2025.10.29 | ₩19,695 | ₩20,043 | ₩19,575 | ₩19,722 | +0.14% | 10.1만 |
|---|
| 2025.10.28 | ₩19,562 | ₩19,627 | ₩19,229 | ₩19,508 | -0.27% | 8.7만 |
|---|
| 2025.10.27 | ₩19,842 | ₩19,909 | ₩19,562 | ₩19,642 | -1.01% | 12.8만 |
|---|
| 2025.10.24 | ₩20,043 | ₩20,043 | ₩19,749 | ₩19,762 | -1.40% | 11.6만 |
|---|
| 2025.10.23 | ₩20,096 | ₩20,096 | ₩19,972 | ₩20,020 | -0.38% | 16.7만 |
|---|
| 2025.10.22 | ₩19,909 | ₩20,003 | ₩19,522 | ₩19,976 | +0.34% | 35.6만 |
|---|
| 2025.10.21 | ₩20,564 | ₩20,564 | ₩19,882 | ₩20,323 | -1.17% | 66.4만 |
|---|
| 2025.10.20 | ₩20,631 | ₩20,938 | ₩20,524 | ₩20,884 | +1.23% | 16.7만 |
|---|
| 2025.10.17 | ₩20,564 | ₩20,564 | ₩19,749 | ₩20,493 | -0.34% | 75.5만 |
|---|
| 2025.10.16 | ₩21,245 | ₩21,245 | ₩20,711 | ₩20,851 | -1.86% | 1.8만 |
|---|
| 2025.10.15 | ₩21,259 | ₩21,259 | ₩20,804 | ₩20,922 | -1.58% | 2.6만 |
|---|
| 2025.10.14 | ₩20,524 | ₩20,898 | ₩20,092 | ₩20,751 | +1.11% | 2.9만 |
|---|
| 2025.10.13 | ₩20,884 | ₩20,884 | ₩20,580 | ₩20,751 | -0.64% | 2.8만 |
|---|
| 2025.10.10 | ₩21,125 | ₩21,138 | ₩20,190 | ₩20,334 | -3.74% | 6.6만 |
|---|