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 | ₩17,463 | ₩17,503 | ₩17,330 | ₩17,436 | -0.15% | 2.6만 |
| 2026.10.08 | ₩17,383 | ₩17,603 | ₩17,236 | ₩17,338 | -0.26% | 4.4만 |
| 2026.10.07 | ₩17,837 | ₩17,837 | ₩17,650 | ₩17,743 | -0.52% | 4.1만 |
| 2026.10.06 | ₩18,010 | ₩18,131 | ₩17,892 | ₩18,077 | +0.37% | 3만 |
| 2026.10.05 | ₩17,757 | ₩17,904 | ₩17,663 | ₩17,834 | +0.44% | 2.6만 |
| 2026.10.02 | ₩17,777 | ₩17,890 | ₩17,570 | ₩17,745 | -0.18% | 3.6만 |
| 2026.10.01 | ₩17,770 | ₩17,770 | ₩17,450 | ₩17,585 | -1.04% | 2.6만 |
| 2026.09.30 | ₩18,211 | ₩18,224 | ₩17,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,969 |
| -1.33% |
| 7.7만 |
| 2026.09.29 | ₩18,344 | ₩18,364 | ₩18,077 | ₩18,264 | -0.44% | 4.1만 |
|---|
| 2026.09.28 | ₩18,184 | ₩18,237 | ₩18,024 | ₩18,117 | -0.37% | 3.4만 |
|---|
| 2026.09.25 | ₩18,638 | ₩18,810 | ₩18,451 | ₩18,611 | -0.14% | 3.7만 |
|---|
| 2026.09.24 | ₩18,972 | ₩19,039 | ₩18,558 | ₩18,686 | -1.51% | 1.8만 |
|---|
| 2026.09.23 | ₩19,439 | ₩19,439 | ₩18,892 | ₩18,980 | -2.36% | 2.2만 |
|---|
| 2026.09.22 | ₩19,092 | ₩19,359 | ₩19,079 | ₩19,263 | +0.90% | 2.6만 |
|---|
| 2026.09.21 | ₩19,265 | ₩19,265 | ₩18,932 | ₩19,092 | -0.90% | 4만 |
|---|
| 2026.09.18 | ₩18,998 | ₩19,185 | ₩18,998 | ₩19,152 | +0.81% | 4.4만 |
|---|
| 2026.09.17 | ₩19,145 | ₩19,217 | ₩19,065 | ₩19,185 | +0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩18,865 | ₩18,901 | ₩18,331 | ₩18,496 | -1.95% | 4.1만 |
|---|
| 2026.09.15 | ₩19,119 | ₩19,119 | ₩18,718 | ₩18,792 | -1.71% | 2.6만 |
|---|
| 2026.09.14 | ₩19,185 | ₩19,185 | ₩18,878 | ₩19,068 | -0.61% | 3.7만 |
|---|
| 2026.09.11 | ₩20,040 | ₩20,107 | ₩19,679 | ₩19,746 | -1.47% | 1.9만 |
|---|
| 2026.09.10 | ₩20,027 | ₩20,027 | ₩19,693 | ₩19,759 | -1.33% | 8만 |
|---|
| 2026.09.09 | ₩20,240 | ₩20,307 | ₩20,093 | ₩20,155 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩19,986 | ₩20,187 | ₩19,986 | ₩20,027 | +0.20% | 3.6만 |
|---|
| 2026.09.04 | ₩19,372 | ₩19,626 | ₩19,372 | ₩19,613 | +1.24% | 1.6만 |
|---|
| 2026.09.03 | ₩19,626 | ₩19,693 | ₩19,492 | ₩19,589 | -0.19% | 5.9만 |
|---|
| 2026.09.02 | ₩19,239 | ₩19,454 | ₩19,239 | ₩19,339 | +0.52% | 1.9만 |
|---|
| 2026.09.01 | ₩19,613 | ₩19,613 | ₩19,132 | ₩19,159 | -2.31% | 3.4만 |
|---|
| 2026.08.31 | ₩19,840 | ₩19,888 | ₩19,599 | ₩19,706 | -0.67% | 3.2만 |
|---|
| 2026.08.28 | ₩20,080 | ₩20,173 | ₩19,573 | ₩19,601 | -2.39% | 4.1만 |
|---|
| 2026.08.27 | ₩19,986 | ₩20,147 | ₩19,920 | ₩20,120 | +0.67% | 3만 |
|---|
| 2026.08.26 | ₩20,107 | ₩20,160 | ₩19,786 | ₩19,876 | -1.15% | 5.3만 |
|---|
| 2026.08.25 | ₩20,360 | ₩20,507 | ₩20,227 | ₩20,454 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩20,480 | ₩20,480 | ₩20,200 | ₩20,360 | -0.59% | 10.1만 |
|---|
| 2026.08.21 | ₩19,773 | ₩20,173 | ₩19,693 | ₩20,173 | +2.03% | 9.7만 |
|---|
| 2026.08.20 | ₩19,239 | ₩19,853 | ₩19,239 | ₩19,466 | +1.18% | 3.6만 |
|---|
| 2026.08.19 | ₩19,079 | ₩19,359 | ₩19,079 | ₩19,319 | +1.26% | 2.6만 |
|---|
| 2026.08.18 | ₩19,039 | ₩19,239 | ₩18,892 | ₩18,905 | -0.70% | 2.6만 |
|---|
| 2026.08.17 | ₩19,092 | ₩19,340 | ₩19,092 | ₩19,252 | +0.84% | 3.3만 |
|---|
| 2026.08.14 | ₩18,985 | ₩19,212 | ₩18,918 | ₩18,993 | +0.04% | 6.2만 |
|---|
| 2026.08.13 | ₩18,838 | ₩18,838 | ₩18,571 | ₩18,611 | -1.20% | 13.4만 |
|---|
| 2026.08.12 | ₩19,279 | ₩19,492 | ₩19,199 | ₩19,239 | -0.21% | 12.1만 |
|---|
| 2026.08.11 | ₩19,265 | ₩19,272 | ₩18,998 | ₩19,159 | -0.55% | 3.3만 |
|---|
| 2026.08.10 | ₩19,252 | ₩19,372 | ₩19,105 | ₩19,199 | -0.28% | 4만 |
|---|
| 2026.08.07 | ₩18,958 | ₩19,159 | ₩18,865 | ₩19,105 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩18,678 | ₩18,769 | ₩18,411 | ₩18,451 | -1.22% | 4.3만 |
|---|
| 2026.08.05 | ₩18,545 | ₩18,852 | ₩18,538 | ₩18,825 | +1.51% | 8만 |
|---|
| 2026.08.04 | ₩17,757 | ₩18,398 | ₩17,757 | ₩18,331 | +3.23% | 8.9만 |
|---|
| 2026.08.03 | ₩17,303 | ₩17,557 | ₩17,209 | ₩17,463 | +0.93% | 3.3만 |
|---|
| 2026.07.31 | ₩17,276 | ₩17,416 | ₩16,929 | ₩17,143 | -0.77% | 1.3만 |
|---|
| 2026.07.30 | ₩16,902 | ₩17,330 | ₩16,902 | ₩17,223 | +1.90% | 3만 |
|---|
| 2026.07.29 | ₩16,689 | ₩16,878 | ₩16,328 | ₩16,454 | -1.41% | 6.6만 |
|---|
| 2026.07.28 | ₩16,796 | ₩16,902 | ₩16,649 | ₩16,796 | 0.00% | 2.5만 |
|---|
| 2026.07.27 | ₩16,956 | ₩17,103 | ₩16,769 | ₩16,904 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩17,249 | ₩17,423 | ₩17,103 | ₩17,169 | -0.46% | 3.3만 |
|---|
| 2026.07.23 | ₩17,557 | ₩17,777 | ₩17,490 | ₩17,690 | +0.76% | 2.1만 |
|---|
| 2026.07.22 | ₩17,874 | ₩18,024 | ₩17,797 | ₩17,864 | -0.06% | 3.3만 |
|---|
| 2026.07.21 | ₩17,396 | ₩17,789 | ₩17,356 | ₩17,743 | +2.00% | 13만 |
|---|
| 2026.07.20 | ₩17,343 | ₩17,343 | ₩17,123 | ₩17,183 | -0.92% | 1.9만 |
|---|
| 2026.07.17 | ₩17,303 | ₩17,450 | ₩17,116 | ₩17,343 | +0.23% | 6만 |
|---|
| 2026.07.16 | ₩17,463 | ₩17,597 | ₩17,334 | ₩17,463 | 0.00% | 6.1만 |
|---|
| 2026.07.15 | ₩17,610 | ₩17,824 | ₩17,451 | ₩17,693 | +0.47% | 2.1만 |
|---|
| 2026.07.14 | ₩17,290 | ₩17,537 | ₩17,290 | ₩17,454 | +0.95% | 3.4만 |
|---|
| 2026.07.13 | ₩17,236 | ₩17,243 | ₩16,796 | ₩16,881 | -2.06% | 5만 |
|---|
| 2026.07.10 | ₩17,183 | ₩17,356 | ₩17,156 | ₩17,312 | +0.75% | 1.9만 |
|---|
| 2026.07.09 | ₩16,956 | ₩17,209 | ₩16,956 | ₩17,133 | +1.05% | 5.7만 |
|---|
| 2026.07.08 | ₩16,889 | ₩16,889 | ₩16,515 | ₩16,809 | -0.47% | 13.3만 |
|---|
| 2026.07.07 | ₩17,690 | ₩17,690 | ₩17,089 | ₩17,103 | -3.32% | 21.9만 |
|---|
| 2026.07.06 | ₩17,637 | ₩17,864 | ₩17,610 | ₩17,850 | +1.21% | 5.2만 |
|---|
| 2026.07.02 | ₩17,463 | ₩17,889 | ₩17,330 | ₩17,503 | +0.23% | 7.3만 |
|---|
| 2026.07.01 | ₩17,223 | ₩17,456 | ₩17,023 | ₩17,129 | -0.54% | 17.7만 |
|---|
| 2026.06.30 | ₩16,889 | ₩17,169 | ₩16,869 | ₩16,948 | +0.35% | 7.6만 |
|---|
| 2026.06.29 | ₩17,049 | ₩17,156 | ₩16,809 | ₩16,889 | -0.94% | 6.2만 |
|---|
| 2026.06.26 | ₩17,196 | ₩17,450 | ₩17,089 | ₩17,212 | +0.09% | 24.5만 |
|---|
| 2026.06.25 | ₩17,316 | ₩17,623 | ₩17,129 | ₩17,263 | -0.31% | 20.6만 |
|---|
| 2026.06.24 | ₩17,770 | ₩17,770 | ₩17,290 | ₩17,434 | -1.89% | 12만 |
|---|
| 2026.06.23 | ₩18,291 | ₩18,291 | ₩17,784 | ₩18,000 | -1.59% | 9.6만 |
|---|
| 2026.06.22 | ₩18,838 | ₩18,852 | ₩18,424 | ₩18,491 | -1.84% | 7.1만 |
|---|
| 2026.06.18 | ₩19,412 | ₩19,412 | ₩18,968 | ₩19,024 | -2.00% | 8.2만 |
|---|
| 2026.06.17 | ₩19,733 | ₩20,120 | ₩19,279 | ₩19,334 | -2.02% | 5.9만 |
|---|
| 2026.06.16 | ₩19,706 | ₩19,960 | ₩19,559 | ₩19,853 | +0.75% | 7.4만 |
|---|
| 2026.06.15 | ₩19,853 | ₩20,040 | ₩19,666 | ₩19,727 | -0.63% | 16.9만 |
|---|
| 2026.06.12 | ₩18,798 | ₩19,119 | ₩18,721 | ₩18,945 | +0.78% | 4.3만 |
|---|
| 2026.06.11 | ₩17,717 | ₩18,491 | ₩17,690 | ₩18,451 | +4.14% | 25.7만 |
|---|
| 2026.06.10 | ₩17,984 | ₩18,326 | ₩17,770 | ₩17,770 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩18,611 | ₩18,772 | ₩17,837 | ₩18,211 | -2.15% | 9.2만 |
|---|
| 2026.06.08 | ₩18,264 | ₩18,384 | ₩17,877 | ₩17,904 | -1.97% | 13.3만 |
|---|
| 2026.06.05 | ₩19,332 | ₩19,332 | ₩17,890 | ₩17,957 | -7.11% | 29.7만 |
|---|
| 2026.06.04 | ₩19,359 | ₩19,506 | ₩19,279 | ₩19,426 | +0.34% | 7.1만 |
|---|
| 2026.06.03 | ₩20,067 | ₩20,067 | ₩19,172 | ₩19,279 | -3.93% | 25.4만 |
|---|
| 2026.06.02 | ₩20,627 | ₩21,119 | ₩20,554 | ₩21,068 | +2.14% | 16.2만 |
|---|
| 2026.06.01 | ₩20,507 | ₩20,854 | ₩20,253 | ₩20,627 | +0.59% | 11.2만 |
|---|
| 2026.05.29 | ₩20,587 | ₩20,641 | ₩20,267 | ₩20,574 | -0.06% | 6.3만 |
|---|
| 2026.05.28 | ₩20,280 | ₩20,961 | ₩19,986 | ₩20,814 | +2.63% | 13.4만 |
|---|
| 2026.05.27 | ₩20,400 | ₩20,440 | ₩20,152 | ₩20,267 | -0.65% | 5.6만 |
|---|
| 2026.05.26 | ₩20,601 | ₩20,814 | ₩20,427 | ₩20,747 | +0.71% | 7.7만 |
|---|
| 2026.05.22 | ₩20,360 | ₩20,908 | ₩20,360 | ₩20,747 | +1.90% | 8만 |
|---|
| 2026.05.21 | ₩19,920 | ₩20,267 | ₩19,714 | ₩20,133 | +1.07% | 11.2만 |
|---|
| 2026.05.20 | ₩19,679 | ₩20,294 | ₩19,671 | ₩20,263 | +2.96% | 29.3만 |
|---|
| 2026.05.19 | ₩20,093 | ₩20,133 | ₩19,452 | ₩19,586 | -2.52% | 24.9만 |
|---|
| 2026.05.18 | ₩21,041 | ₩21,161 | ₩20,427 | ₩20,587 | -2.16% | 26.3만 |
|---|
| 2026.05.15 | ₩22,083 | ₩22,123 | ₩21,281 | ₩21,442 | -2.90% | 27.7만 |
|---|
| 2026.05.14 | ₩22,830 | ₩22,984 | ₩22,283 | ₩22,323 | -2.22% | 10.3만 |
|---|
| 2026.05.13 | ₩23,231 | ₩23,231 | ₩22,804 | ₩22,980 | -1.08% | 20.6만 |
|---|
| 2026.05.12 | ₩23,137 | ₩23,697 | ₩22,897 | ₩23,685 | +2.37% | 23만 |
|---|
| 2026.05.11 | ₩23,057 | ₩23,791 | ₩23,044 | ₩23,658 | +2.61% | 28만 |
|---|
| 2026.05.08 | ₩22,897 | ₩23,151 | ₩22,737 | ₩22,804 | -0.41% | 35.5만 |
|---|
| 2026.05.07 | ₩23,711 | ₩23,992 | ₩23,284 | ₩23,284 | -1.80% | 18.4만 |
|---|
| 2026.05.06 | ₩23,057 | ₩23,578 | ₩23,057 | ₩23,444 | +1.68% | 47.6만 |
|---|
| 2026.05.05 | ₩22,563 | ₩22,563 | ₩22,256 | ₩22,376 | -0.83% | 7만 |
|---|
| 2026.05.04 | ₩23,137 | ₩23,137 | ₩22,456 | ₩22,536 | -2.60% | 7.4만 |
|---|
| 2026.05.01 | ₩23,351 | ₩23,471 | ₩23,124 | ₩23,197 | -0.66% | 7.1만 |
|---|
| 2026.04.30 | ₩22,964 | ₩23,271 | ₩22,897 | ₩23,177 | +0.93% | 5.6만 |
|---|
| 2026.04.29 | ₩23,311 | ₩23,311 | ₩22,723 | ₩22,950 | -1.55% | 12만 |
|---|
| 2026.04.28 | ₩23,297 | ₩23,524 | ₩23,164 | ₩23,284 | -0.06% | 10.8만 |
|---|
| 2026.04.27 | ₩23,565 | ₩23,565 | ₩23,097 | ₩23,231 | -1.42% | 9.7만 |
|---|
| 2026.04.24 | ₩23,017 | ₩23,017 | ₩22,697 | ₩22,830 | -0.81% | 6.3만 |
|---|
| 2026.04.23 | ₩23,738 | ₩23,738 | ₩22,750 | ₩22,964 | -3.26% | 8.9만 |
|---|
| 2026.04.22 | ₩23,711 | ₩24,139 | ₩23,671 | ₩23,725 | +0.06% | 7.8만 |
|---|
| 2026.04.21 | ₩23,912 | ₩24,179 | ₩23,228 | ₩23,273 | -2.67% | 18.3만 |
|---|
| 2026.04.20 | ₩24,285 | ₩24,459 | ₩24,005 | ₩24,326 | +0.16% | 5.1만 |
|---|
| 2026.04.17 | ₩24,406 | ₩24,913 | ₩24,343 | ₩24,352 | -0.22% | 20.2만 |
|---|
| 2026.04.16 | ₩23,471 | ₩23,885 | ₩23,338 | ₩23,832 | +1.54% | 9만 |
|---|
| 2026.04.15 | ₩23,711 | ₩23,912 | ₩23,311 | ₩23,618 | -0.39% | 14.4만 |
|---|
| 2026.04.14 | ₩23,097 | ₩23,938 | ₩23,097 | ₩23,885 | +3.41% | 15.9만 |
|---|
| 2026.04.13 | ₩22,163 | ₩22,870 | ₩22,022 | ₩22,857 | +3.13% | 22.3만 |
|---|
| 2026.04.10 | ₩22,350 | ₩22,563 | ₩22,043 | ₩22,156 | -0.87% | 8.4만 |
|---|
| 2026.04.09 | ₩22,203 | ₩22,363 | ₩21,882 | ₩22,276 | +0.33% | 8.9만 |
|---|
| 2026.04.08 | ₩22,483 | ₩22,550 | ₩21,869 | ₩22,121 | -1.61% | 9.6만 |
|---|
| 2026.04.07 | ₩20,881 | ₩21,068 | ₩20,480 | ₩20,988 | +0.51% | 4.6만 |
|---|
| 2026.04.06 | ₩21,228 | ₩21,442 | ₩20,961 | ₩21,157 | -0.33% | 6.5만 |
|---|
| 2026.04.02 | ₩21,028 | ₩21,495 | ₩20,747 | ₩21,298 | +1.28% | 11.4만 |
|---|
| 2026.04.01 | ₩21,522 | ₩22,296 | ₩21,507 | ₩21,969 | +2.08% | 11.1만 |
|---|
| 2026.03.31 | ₩20,387 | ₩21,402 | ₩20,347 | ₩21,375 | +4.85% | 17.9만 |
|---|
| 2026.03.30 | ₩20,414 | ₩20,507 | ₩19,719 | ₩19,798 | -3.02% | 10.7만 |
|---|
| 2026.03.27 | ₩20,294 | ₩20,854 | ₩20,107 | ₩20,414 | +0.59% | 17만 |
|---|
| 2026.03.26 | ₩20,374 | ₩20,721 | ₩20,133 | ₩20,187 | -0.92% | 17.6만 |
|---|
| 2026.03.25 | ₩21,281 | ₩21,615 | ₩21,095 | ₩21,241 | -0.19% | 20.2만 |
|---|
| 2026.03.24 | ₩20,360 | ₩20,561 | ₩20,027 | ₩20,294 | -0.33% | 10.8만 |
|---|
| 2026.03.23 | ₩19,866 | ₩21,055 | ₩19,866 | ₩20,507 | +3.23% | 45.6만 |
|---|
| 2026.03.20 | ₩20,387 | ₩20,467 | ₩19,092 | ₩19,426 | -4.72% | 43.1만 |
|---|
| 2026.03.19 | ₩20,213 | ₩20,320 | ₩19,279 | ₩20,160 | -0.26% | 31.6만 |
|---|
| 2026.03.18 | ₩21,682 | ₩21,682 | ₩20,734 | ₩20,761 | -4.25% | 14.6만 |
|---|
| 2026.03.17 | ₩21,762 | ₩22,016 | ₩21,629 | ₩21,682 | -0.37% | 8.8만 |
|---|
| 2026.03.16 | ₩21,722 | ₩22,116 | ₩21,308 | ₩21,722 | 0.00% | 24만 |
|---|
| 2026.03.13 | ₩22,563 | ₩22,710 | ₩21,508 | ₩21,602 | -4.26% | 15.4만 |
|---|
| 2026.03.12 | ₩23,378 | ₩23,378 | ₩22,403 | ₩22,550 | -3.54% | 23만 |
|---|
| 2026.03.11 | ₩23,431 | ₩23,738 | ₩23,351 | ₩23,538 | +0.46% | 10.3만 |
|---|
| 2026.03.10 | ₩23,271 | ₩24,059 | ₩23,271 | ₩23,698 | +1.84% | 26.9만 |
|---|
| 2026.03.09 | ₩22,456 | ₩22,683 | ₩21,602 | ₩22,550 | +0.42% | 26.1만 |
|---|
| 2026.03.06 | ₩22,710 | ₩23,097 | ₩22,577 | ₩22,710 | 0.00% | 28.3만 |
|---|
| 2026.03.05 | ₩23,524 | ₩23,718 | ₩22,617 | ₩23,071 | -1.93% | 31만 |
|---|
| 2026.03.04 | ₩24,299 | ₩24,299 | ₩23,551 | ₩23,912 | -1.59% | 16.7만 |
|---|
| 2026.03.03 | ₩24,793 | ₩24,793 | ₩23,471 | ₩24,285 | -2.05% | 39.7만 |
|---|
| 2026.03.02 | ₩25,794 | ₩26,193 | ₩25,581 | ₩26,101 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩26,355 | ₩26,902 | ₩26,355 | ₩26,862 | +1.93% | 21만 |
|---|
| 2026.02.26 | ₩25,981 | ₩26,101 | ₩25,447 | ₩26,101 | +0.46% | 30.5만 |
|---|
| 2026.02.25 | ₩26,595 | ₩26,809 | ₩26,161 | ₩26,248 | -1.31% | 49.3만 |
|---|
| 2026.02.24 | ₩25,774 | ₩26,395 | ₩25,634 | ₩26,395 | +2.41% | 31.6만 |
|---|
| 2026.02.23 | ₩25,727 | ₩25,874 | ₩25,434 | ₩25,781 | +0.21% | 14.2만 |
|---|
| 2026.02.20 | ₩25,661 | ₩25,674 | ₩25,127 | ₩25,621 | -0.16% | 29.8만 |
|---|
| 2026.02.19 | ₩25,714 | ₩25,848 | ₩25,233 | ₩25,741 | +0.10% | 29.3만 |
|---|
| 2026.02.18 | ₩25,500 | ₩26,101 | ₩25,193 | ₩25,781 | +1.10% | 57.1만 |
|---|
| 2026.02.17 | ₩24,219 | ₩24,526 | ₩23,725 | ₩24,459 | +0.99% | 60.3만 |
|---|
| 2026.02.13 | ₩24,472 | ₩24,846 | ₩24,205 | ₩24,619 | +0.60% | 18.4만 |
|---|
| 2026.02.12 | ₩25,741 | ₩25,741 | ₩24,139 | ₩24,259 | -5.76% | 40.9만 |
|---|
| 2026.02.11 | ₩25,167 | ₩25,567 | ₩24,913 | ₩25,527 | +1.43% | 60만 |
|---|
| 2026.02.10 | ₩23,765 | ₩23,998 | ₩23,631 | ₩23,725 | -0.17% | 28.5만 |
|---|
| 2026.02.09 | ₩23,618 | ₩23,885 | ₩23,332 | ₩23,511 | -0.45% | 102.2만 |
|---|
| 2026.02.06 | ₩22,643 | ₩23,177 | ₩22,643 | ₩23,051 | +1.80% | 31.6만 |
|---|
| 2026.02.05 | ₩23,458 | ₩23,468 | ₩22,376 | ₩22,430 | -4.38% | 29.3만 |
|---|
| 2026.02.04 | ₩24,699 | ₩25,017 | ₩23,498 | ₩23,978 | -2.92% | 25.9만 |
|---|
| 2026.02.03 | ₩24,152 | ₩24,739 | ₩23,791 | ₩24,285 | +0.55% | 41.8만 |
|---|
| 2026.02.02 | ₩23,351 | ₩23,671 | ₩23,057 | ₩23,338 | -0.06% | 44.2만 |
|---|
| 2026.01.30 | ₩24,926 | ₩25,006 | ₩23,371 | ₩24,059 | -3.48% | 85.1만 |
|---|
| 2026.01.29 | ₩26,328 | ₩26,528 | ₩24,472 | ₩26,168 | -0.61% | 223만 |
|---|
| 2026.01.28 | ₩26,902 | ₩26,902 | ₩25,741 | ₩26,141 | -2.83% | 38.4만 |
|---|
| 2026.01.27 | ₩26,996 | ₩27,196 | ₩26,235 | ₩27,129 | +0.49% | 50.6만 |
|---|
| 2026.01.26 | ₩28,050 | ₩29,179 | ₩27,183 | ₩27,490 | -2.00% | 113.8만 |
|---|
| 2026.01.23 | ₩26,408 | ₩27,289 | ₩26,408 | ₩27,103 | +2.63% | 52.1만 |
|---|
| 2026.01.22 | ₩25,874 | ₩26,034 | ₩25,614 | ₩25,981 | +0.41% | 26.3만 |
|---|
| 2026.01.21 | ₩25,567 | ₩26,128 | ₩25,567 | ₩25,848 | +1.10% | 35.4만 |
|---|
| 2026.01.20 | ₩25,073 | ₩25,300 | ₩24,980 | ₩25,073 | 0.00% | 39.4만 |
|---|
| 2026.01.16 | ₩25,207 | ₩25,207 | ₩24,446 | ₩24,860 | -1.38% | 40.1만 |
|---|
| 2026.01.15 | ₩25,701 | ₩25,821 | ₩25,127 | ₩25,647 | -0.21% | 41.9만 |
|---|
| 2026.01.14 | ₩25,567 | ₩26,168 | ₩25,499 | ₩26,088 | +2.04% | 62.6만 |
|---|
| 2026.01.13 | ₩25,260 | ₩25,487 | ₩24,820 | ₩24,966 | -1.16% | 40.8만 |
|---|
| 2026.01.12 | ₩24,352 | ₩25,033 | ₩24,305 | ₩24,926 | +2.36% | 52.1만 |
|---|
| 2026.01.09 | ₩24,272 | ₩24,419 | ₩23,898 | ₩24,326 | +0.22% | 30.8만 |
|---|
| 2026.01.08 | ₩24,099 | ₩24,099 | ₩23,391 | ₩23,618 | -1.99% | 45.6만 |
|---|
| 2026.01.07 | ₩24,633 | ₩24,933 | ₩24,339 | ₩24,526 | -0.43% | 70만 |
|---|
| 2026.01.06 | ₩23,845 | ₩24,726 | ₩23,832 | ₩24,646 | +3.36% | 79.9만 |
|---|
| 2026.01.05 | ₩22,763 | ₩23,204 | ₩22,563 | ₩23,151 | +1.70% | 70.7만 |
|---|
| 2026.01.02 | ₩21,936 | ₩22,241 | ₩21,909 | ₩22,189 | +1.16% | 29.9만 |
|---|
| 2025.12.31 | ₩21,188 | ₩21,188 | ₩20,894 | ₩21,001 | -0.88% | 10.5만 |
|---|
| 2025.12.30 | ₩21,028 | ₩21,215 | ₩20,841 | ₩21,095 | +0.32% | 21.8만 |
|---|
| 2025.12.29 | ₩21,081 | ₩21,348 | ₩20,721 | ₩20,868 | -1.01% | 31.5만 |
|---|
| 2025.12.26 | ₩20,921 | ₩21,455 | ₩20,788 | ₩21,442 | +2.49% | 39.7만 |
|---|
| 2025.12.24 | ₩20,707 | ₩20,788 | ₩20,350 | ₩20,761 | +0.26% | 19만 |
|---|
| 2025.12.23 | ₩20,133 | ₩20,547 | ₩19,960 | ₩20,400 | +1.33% | 28.1만 |
|---|
| 2025.12.22 | ₩19,586 | ₩19,906 | ₩19,506 | ₩19,893 | +1.57% | 18.1만 |
|---|
| 2025.12.19 | ₩18,625 | ₩19,212 | ₩18,291 | ₩19,105 | +2.58% | 15.7만 |
|---|
| 2025.12.18 | ₩18,344 | ₩18,557 | ₩18,344 | ₩18,531 | +1.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,384 | ₩18,638 | ₩18,384 | ₩18,565 | +0.98% | 6.6만 |
|---|
| 2025.12.16 | ₩18,117 | ₩18,184 | ₩17,897 | ₩18,004 | -0.63% | 2.7만 |
|---|
| 2025.12.15 | ₩18,331 | ₩18,491 | ₩18,051 | ₩18,103 | -1.25% | 2.2만 |
|---|
| 2025.12.12 | ₩18,812 | ₩18,812 | ₩18,224 | ₩18,270 | -2.88% | 3.8만 |
|---|
| 2025.12.11 | ₩18,678 | ₩18,932 | ₩18,418 | ₩18,784 | +0.56% | 5만 |
|---|
| 2025.12.10 | ₩18,852 | ₩18,852 | ₩18,356 | ₩18,690 | -0.86% | 6.6만 |
|---|
| 2025.12.09 | ₩18,665 | ₩18,758 | ₩18,384 | ₩18,619 | -0.24% | 4.5만 |
|---|
| 2025.12.08 | ₩19,159 | ₩19,159 | ₩18,691 | ₩18,806 | -1.84% | 1.8만 |
|---|
| 2025.12.05 | ₩19,092 | ₩19,132 | ₩18,897 | ₩18,998 | -0.49% | 2.3만 |
|---|
| 2025.12.04 | ₩18,852 | ₩19,320 | ₩18,731 | ₩19,055 | +1.08% | 8.4만 |
|---|
| 2025.12.03 | ₩18,511 | ₩18,905 | ₩18,499 | ₩18,801 | +1.57% | 2.8만 |
|---|
| 2025.12.02 | ₩18,491 | ₩18,558 | ₩18,307 | ₩18,510 | +0.10% | 9.5천 |
|---|
| 2025.12.01 | ₩18,745 | ₩18,745 | ₩18,450 | ₩18,498 | -1.32% | 4.6만 |
|---|
| 2025.11.28 | ₩18,625 | ₩18,852 | ₩18,531 | ₩18,782 | +0.85% | 9.8천 |
|---|
| 2025.11.26 | ₩18,171 | ₩18,798 | ₩18,171 | ₩18,731 | +3.09% | 8만 |
|---|
| 2025.11.25 | ₩18,064 | ₩18,144 | ₩17,957 | ₩18,129 | +0.36% | 8.5천 |
|---|
| 2025.11.24 | ₩17,623 | ₩17,797 | ₩17,623 | ₩17,784 | +0.91% | 2.3만 |
|---|
| 2025.11.21 | ₩17,557 | ₩17,837 | ₩17,456 | ₩17,760 | +1.16% | 2.3만 |
|---|
| 2025.11.20 | ₩18,304 | ₩18,384 | ₩17,605 | ₩17,629 | -3.69% | 1.2만 |
|---|
| 2025.11.19 | ₩18,037 | ₩18,291 | ₩17,930 | ₩18,097 | +0.33% | 1.2만 |
|---|
| 2025.11.18 | ₩18,171 | ₩18,237 | ₩17,810 | ₩18,104 | -0.37% | 13.1만 |
|---|
| 2025.11.17 | ₩18,691 | ₩18,865 | ₩18,184 | ₩18,318 | -2.00% | 15.9만 |
|---|
| 2025.11.14 | ₩18,838 | ₩19,119 | ₩18,758 | ₩18,992 | +0.82% | 7.3만 |
|---|
| 2025.11.13 | ₩19,533 | ₩19,666 | ₩19,199 | ₩19,239 | -1.50% | 2.2만 |
|---|
| 2025.11.12 | ₩19,199 | ₩19,466 | ₩19,096 | ₩19,466 | +1.39% | 6.1만 |
|---|
| 2025.11.11 | ₩18,972 | ₩19,065 | ₩18,841 | ₩18,948 | -0.13% | 1.2만 |
|---|
| 2025.11.10 | ₩18,358 | ₩18,945 | ₩18,358 | ₩18,838 | +2.62% | 14.5만 |
|---|
| 2025.11.07 | ₩17,663 | ₩17,890 | ₩17,543 | ₩17,890 | +1.28% | 4.6만 |
|---|
| 2025.11.06 | ₩18,264 | ₩18,264 | ₩17,735 | ₩17,784 | -2.63% | 6.6만 |
|---|
| 2025.11.05 | ₩17,904 | ₩18,331 | ₩17,904 | ₩18,278 | +2.09% | 7.5만 |
|---|
| 2025.11.04 | ₩18,278 | ₩18,398 | ₩17,837 | ₩17,944 | -1.83% | 9.6만 |
|---|
| 2025.11.03 | ₩19,039 | ₩19,081 | ₩17,984 | ₩18,384 | -3.44% | 26.7만 |
|---|
| 2025.10.31 | ₩19,065 | ₩19,159 | ₩18,945 | ₩19,105 | +0.21% | 26.3만 |
|---|
| 2025.10.30 | ₩19,706 | ₩19,800 | ₩19,159 | ₩19,199 | -2.57% | 85.1만 |
|---|
| 2025.10.29 | ₩19,679 | ₩20,027 | ₩19,559 | ₩19,706 | +0.14% | 10.1만 |
|---|
| 2025.10.28 | ₩19,546 | ₩19,611 | ₩19,213 | ₩19,492 | -0.27% | 8.7만 |
|---|
| 2025.10.27 | ₩19,826 | ₩19,893 | ₩19,546 | ₩19,626 | -1.01% | 12.8만 |
|---|
| 2025.10.24 | ₩20,027 | ₩20,027 | ₩19,733 | ₩19,746 | -1.40% | 11.6만 |
|---|
| 2025.10.23 | ₩20,080 | ₩20,080 | ₩19,956 | ₩20,004 | -0.38% | 16.7만 |
|---|
| 2025.10.22 | ₩19,893 | ₩19,986 | ₩19,506 | ₩19,960 | +0.34% | 35.6만 |
|---|
| 2025.10.21 | ₩20,547 | ₩20,547 | ₩19,866 | ₩20,307 | -1.17% | 66.4만 |
|---|
| 2025.10.20 | ₩20,614 | ₩20,921 | ₩20,507 | ₩20,868 | +1.23% | 16.7만 |
|---|
| 2025.10.17 | ₩20,547 | ₩20,547 | ₩19,733 | ₩20,476 | -0.34% | 75.5만 |
|---|
| 2025.10.16 | ₩21,228 | ₩21,228 | ₩20,694 | ₩20,834 | -1.86% | 1.8만 |
|---|
| 2025.10.15 | ₩21,241 | ₩21,241 | ₩20,788 | ₩20,905 | -1.58% | 2.6만 |
|---|
| 2025.10.14 | ₩20,507 | ₩20,881 | ₩20,076 | ₩20,734 | +1.11% | 2.9만 |
|---|
| 2025.10.13 | ₩20,868 | ₩20,868 | ₩20,563 | ₩20,734 | -0.64% | 2.8만 |
|---|
| 2025.10.10 | ₩21,108 | ₩21,121 | ₩20,173 | ₩20,318 | -3.74% | 6.6만 |
|---|