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 | ₩17,492 | ₩17,532 | ₩17,358 | ₩17,465 | -0.15% | 2.6만 |
| 2026.10.08 | ₩17,411 | ₩17,632 | ₩17,264 | ₩17,366 | -0.26% | 4.4만 |
| 2026.10.07 | ₩17,866 | ₩17,866 | ₩17,679 | ₩17,772 | -0.52% | 4.1만 |
| 2026.10.06 | ₩18,040 | ₩18,160 | ₩17,921 | ₩18,107 | +0.37% | 3만 |
| 2026.10.05 | ₩17,786 | ₩17,933 | ₩17,692 | ₩17,863 | +0.44% | 2.6만 |
| 2026.10.02 | ₩17,806 | ₩17,920 | ₩17,599 | ₩17,774 | -0.18% | 3.6만 |
| 2026.10.01 | ₩17,799 | ₩17,799 | ₩17,478 | ₩17,613 | -1.04% | 2.6만 |
| 2026.09.30 | ₩18,240 | ₩18,254 | ₩17,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,998 |
| -1.33% |
| 7.7만 |
| 2026.09.29 | ₩18,374 | ₩18,394 | ₩18,107 | ₩18,294 | -0.44% | 4.1만 |
|---|
| 2026.09.28 | ₩18,214 | ₩18,267 | ₩18,053 | ₩18,147 | -0.37% | 3.4만 |
|---|
| 2026.09.25 | ₩18,668 | ₩18,841 | ₩18,481 | ₩18,642 | -0.14% | 3.7만 |
|---|
| 2026.09.24 | ₩19,003 | ₩19,070 | ₩18,588 | ₩18,717 | -1.51% | 1.8만 |
|---|
| 2026.09.23 | ₩19,471 | ₩19,471 | ₩18,923 | ₩19,011 | -2.36% | 2.2만 |
|---|
| 2026.09.22 | ₩19,123 | ₩19,391 | ₩19,110 | ₩19,294 | +0.90% | 2.6만 |
|---|
| 2026.09.21 | ₩19,297 | ₩19,297 | ₩18,963 | ₩19,123 | -0.90% | 4만 |
|---|
| 2026.09.18 | ₩19,029 | ₩19,217 | ₩19,029 | ₩19,183 | +0.81% | 4.4만 |
|---|
| 2026.09.17 | ₩19,177 | ₩19,249 | ₩19,096 | ₩19,217 | +0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩18,896 | ₩18,932 | ₩18,361 | ₩18,527 | -1.95% | 4.1만 |
|---|
| 2026.09.15 | ₩19,150 | ₩19,150 | ₩18,749 | ₩18,822 | -1.71% | 2.6만 |
|---|
| 2026.09.14 | ₩19,217 | ₩19,217 | ₩18,909 | ₩19,099 | -0.61% | 3.7만 |
|---|
| 2026.09.11 | ₩20,073 | ₩20,139 | ₩19,712 | ₩19,778 | -1.47% | 1.9만 |
|---|
| 2026.09.10 | ₩20,059 | ₩20,059 | ₩19,725 | ₩19,792 | -1.33% | 8만 |
|---|
| 2026.09.09 | ₩20,273 | ₩20,340 | ₩20,126 | ₩20,188 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩20,019 | ₩20,220 | ₩20,019 | ₩20,059 | +0.20% | 3.6만 |
|---|
| 2026.09.04 | ₩19,404 | ₩19,658 | ₩19,404 | ₩19,645 | +1.24% | 1.6만 |
|---|
| 2026.09.03 | ₩19,658 | ₩19,725 | ₩19,524 | ₩19,621 | -0.19% | 5.9만 |
|---|
| 2026.09.02 | ₩19,270 | ₩19,486 | ₩19,270 | ₩19,371 | +0.52% | 1.9만 |
|---|
| 2026.09.01 | ₩19,645 | ₩19,645 | ₩19,163 | ₩19,190 | -2.31% | 3.4만 |
|---|
| 2026.08.31 | ₩19,872 | ₩19,920 | ₩19,631 | ₩19,738 | -0.67% | 3.2만 |
|---|
| 2026.08.28 | ₩20,113 | ₩20,206 | ₩19,605 | ₩19,633 | -2.39% | 4.1만 |
|---|
| 2026.08.27 | ₩20,019 | ₩20,180 | ₩19,952 | ₩20,153 | +0.67% | 3만 |
|---|
| 2026.08.26 | ₩20,139 | ₩20,193 | ₩19,818 | ₩19,908 | -1.15% | 5.3만 |
|---|
| 2026.08.25 | ₩20,394 | ₩20,541 | ₩20,260 | ₩20,487 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩20,514 | ₩20,514 | ₩20,233 | ₩20,394 | -0.59% | 10.1만 |
|---|
| 2026.08.21 | ₩19,805 | ₩20,206 | ₩19,725 | ₩20,206 | +2.03% | 9.7만 |
|---|
| 2026.08.20 | ₩19,270 | ₩19,885 | ₩19,270 | ₩19,498 | +1.18% | 3.6만 |
|---|
| 2026.08.19 | ₩19,110 | ₩19,391 | ₩19,110 | ₩19,350 | +1.26% | 2.6만 |
|---|
| 2026.08.18 | ₩19,070 | ₩19,270 | ₩18,923 | ₩18,936 | -0.70% | 2.6만 |
|---|
| 2026.08.17 | ₩19,123 | ₩19,372 | ₩19,123 | ₩19,284 | +0.84% | 3.3만 |
|---|
| 2026.08.14 | ₩19,016 | ₩19,243 | ₩18,949 | ₩19,024 | +0.04% | 6.2만 |
|---|
| 2026.08.13 | ₩18,869 | ₩18,869 | ₩18,602 | ₩18,642 | -1.20% | 13.4만 |
|---|
| 2026.08.12 | ₩19,310 | ₩19,524 | ₩19,230 | ₩19,270 | -0.21% | 12.1만 |
|---|
| 2026.08.11 | ₩19,297 | ₩19,304 | ₩19,029 | ₩19,190 | -0.55% | 3.3만 |
|---|
| 2026.08.10 | ₩19,284 | ₩19,404 | ₩19,136 | ₩19,230 | -0.28% | 4만 |
|---|
| 2026.08.07 | ₩18,989 | ₩19,190 | ₩18,896 | ₩19,136 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩18,709 | ₩18,799 | ₩18,441 | ₩18,481 | -1.22% | 4.3만 |
|---|
| 2026.08.05 | ₩18,575 | ₩18,882 | ₩18,568 | ₩18,856 | +1.51% | 8만 |
|---|
| 2026.08.04 | ₩17,786 | ₩18,428 | ₩17,786 | ₩18,361 | +3.23% | 8.9만 |
|---|
| 2026.08.03 | ₩17,331 | ₩17,585 | ₩17,238 | ₩17,492 | +0.93% | 3.3만 |
|---|
| 2026.07.31 | ₩17,304 | ₩17,445 | ₩16,957 | ₩17,171 | -0.77% | 1.3만 |
|---|
| 2026.07.30 | ₩16,930 | ₩17,358 | ₩16,930 | ₩17,251 | +1.90% | 3만 |
|---|
| 2026.07.29 | ₩16,716 | ₩16,906 | ₩16,355 | ₩16,481 | -1.41% | 6.6만 |
|---|
| 2026.07.28 | ₩16,823 | ₩16,930 | ₩16,676 | ₩16,823 | 0.00% | 2.5만 |
|---|
| 2026.07.27 | ₩16,983 | ₩17,131 | ₩16,796 | ₩16,931 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩17,278 | ₩17,452 | ₩17,131 | ₩17,197 | -0.46% | 3.3만 |
|---|
| 2026.07.23 | ₩17,585 | ₩17,806 | ₩17,518 | ₩17,719 | +0.76% | 2.1만 |
|---|
| 2026.07.22 | ₩17,904 | ₩18,053 | ₩17,826 | ₩17,893 | -0.06% | 3.3만 |
|---|
| 2026.07.21 | ₩17,425 | ₩17,818 | ₩17,385 | ₩17,772 | +2.00% | 13만 |
|---|
| 2026.07.20 | ₩17,371 | ₩17,371 | ₩17,151 | ₩17,211 | -0.92% | 1.9만 |
|---|
| 2026.07.17 | ₩17,331 | ₩17,478 | ₩17,144 | ₩17,371 | +0.23% | 6만 |
|---|
| 2026.07.16 | ₩17,492 | ₩17,625 | ₩17,362 | ₩17,492 | 0.00% | 6.1만 |
|---|
| 2026.07.15 | ₩17,639 | ₩17,853 | ₩17,480 | ₩17,722 | +0.47% | 2.1만 |
|---|
| 2026.07.14 | ₩17,318 | ₩17,565 | ₩17,318 | ₩17,482 | +0.95% | 3.4만 |
|---|
| 2026.07.13 | ₩17,264 | ₩17,271 | ₩16,823 | ₩16,909 | -2.06% | 5만 |
|---|
| 2026.07.10 | ₩17,211 | ₩17,385 | ₩17,184 | ₩17,341 | +0.75% | 1.9만 |
|---|
| 2026.07.09 | ₩16,983 | ₩17,238 | ₩16,983 | ₩17,161 | +1.05% | 5.7만 |
|---|
| 2026.07.08 | ₩16,917 | ₩16,917 | ₩16,542 | ₩16,836 | -0.47% | 13.3만 |
|---|
| 2026.07.07 | ₩17,719 | ₩17,719 | ₩17,117 | ₩17,131 | -3.32% | 21.9만 |
|---|
| 2026.07.06 | ₩17,665 | ₩17,893 | ₩17,639 | ₩17,879 | +1.21% | 5.2만 |
|---|
| 2026.07.02 | ₩17,492 | ₩17,918 | ₩17,358 | ₩17,532 | +0.23% | 7.3만 |
|---|
| 2026.07.01 | ₩17,251 | ₩17,485 | ₩17,050 | ₩17,157 | -0.54% | 17.7만 |
|---|
| 2026.06.30 | ₩16,917 | ₩17,197 | ₩16,897 | ₩16,975 | +0.35% | 7.6만 |
|---|
| 2026.06.29 | ₩17,077 | ₩17,184 | ₩16,836 | ₩16,917 | -0.94% | 6.2만 |
|---|
| 2026.06.26 | ₩17,224 | ₩17,478 | ₩17,117 | ₩17,240 | +0.09% | 24.5만 |
|---|
| 2026.06.25 | ₩17,345 | ₩17,652 | ₩17,157 | ₩17,291 | -0.31% | 20.6만 |
|---|
| 2026.06.24 | ₩17,799 | ₩17,799 | ₩17,318 | ₩17,462 | -1.89% | 12만 |
|---|
| 2026.06.23 | ₩18,321 | ₩18,321 | ₩17,813 | ₩18,029 | -1.59% | 9.6만 |
|---|
| 2026.06.22 | ₩18,869 | ₩18,882 | ₩18,454 | ₩18,521 | -1.84% | 7.1만 |
|---|
| 2026.06.18 | ₩19,444 | ₩19,444 | ₩18,999 | ₩19,055 | -2.00% | 8.2만 |
|---|
| 2026.06.17 | ₩19,765 | ₩20,153 | ₩19,310 | ₩19,365 | -2.02% | 5.9만 |
|---|
| 2026.06.16 | ₩19,738 | ₩19,992 | ₩19,591 | ₩19,885 | +0.75% | 7.4만 |
|---|
| 2026.06.15 | ₩19,885 | ₩20,073 | ₩19,698 | ₩19,760 | -0.63% | 16.9만 |
|---|
| 2026.06.12 | ₩18,829 | ₩19,150 | ₩18,751 | ₩18,976 | +0.78% | 4.3만 |
|---|
| 2026.06.11 | ₩17,746 | ₩18,521 | ₩17,719 | ₩18,481 | +4.14% | 25.7만 |
|---|
| 2026.06.10 | ₩18,013 | ₩18,356 | ₩17,799 | ₩17,799 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩18,642 | ₩18,802 | ₩17,866 | ₩18,240 | -2.15% | 9.2만 |
|---|
| 2026.06.08 | ₩18,294 | ₩18,414 | ₩17,906 | ₩17,933 | -1.97% | 13.3만 |
|---|
| 2026.06.05 | ₩19,364 | ₩19,364 | ₩17,920 | ₩17,986 | -7.11% | 29.7만 |
|---|
| 2026.06.04 | ₩19,391 | ₩19,538 | ₩19,310 | ₩19,457 | +0.34% | 7.1만 |
|---|
| 2026.06.03 | ₩20,099 | ₩20,099 | ₩19,203 | ₩19,310 | -3.93% | 25.4만 |
|---|
| 2026.06.02 | ₩20,661 | ₩21,153 | ₩20,587 | ₩21,102 | +2.14% | 16.2만 |
|---|
| 2026.06.01 | ₩20,541 | ₩20,888 | ₩20,287 | ₩20,661 | +0.59% | 11.2만 |
|---|
| 2026.05.29 | ₩20,621 | ₩20,674 | ₩20,300 | ₩20,607 | -0.06% | 6.3만 |
|---|
| 2026.05.28 | ₩20,313 | ₩20,995 | ₩20,019 | ₩20,848 | +2.63% | 13.4만 |
|---|
| 2026.05.27 | ₩20,434 | ₩20,474 | ₩20,185 | ₩20,300 | -0.65% | 5.6만 |
|---|
| 2026.05.26 | ₩20,634 | ₩20,848 | ₩20,460 | ₩20,781 | +0.71% | 7.7만 |
|---|
| 2026.05.22 | ₩20,394 | ₩20,942 | ₩20,394 | ₩20,781 | +1.90% | 8만 |
|---|
| 2026.05.21 | ₩19,952 | ₩20,300 | ₩19,746 | ₩20,166 | +1.07% | 11.2만 |
|---|
| 2026.05.20 | ₩19,712 | ₩20,327 | ₩19,703 | ₩20,296 | +2.96% | 29.3만 |
|---|
| 2026.05.19 | ₩20,126 | ₩20,166 | ₩19,484 | ₩19,618 | -2.52% | 24.9만 |
|---|
| 2026.05.18 | ₩21,076 | ₩21,196 | ₩20,460 | ₩20,621 | -2.16% | 26.3만 |
|---|
| 2026.05.15 | ₩22,119 | ₩22,159 | ₩21,316 | ₩21,477 | -2.90% | 27.7만 |
|---|
| 2026.05.14 | ₩22,867 | ₩23,021 | ₩22,319 | ₩22,359 | -2.22% | 10.3만 |
|---|
| 2026.05.13 | ₩23,269 | ₩23,269 | ₩22,841 | ₩23,017 | -1.08% | 20.6만 |
|---|
| 2026.05.12 | ₩23,175 | ₩23,735 | ₩22,934 | ₩23,723 | +2.37% | 23만 |
|---|
| 2026.05.11 | ₩23,095 | ₩23,830 | ₩23,081 | ₩23,697 | +2.61% | 28만 |
|---|
| 2026.05.08 | ₩22,934 | ₩23,188 | ₩22,774 | ₩22,841 | -0.41% | 35.5만 |
|---|
| 2026.05.07 | ₩23,750 | ₩24,031 | ₩23,322 | ₩23,322 | -1.80% | 18.4만 |
|---|
| 2026.05.06 | ₩23,095 | ₩23,616 | ₩23,095 | ₩23,483 | +1.68% | 47.6만 |
|---|
| 2026.05.05 | ₩22,600 | ₩22,600 | ₩22,292 | ₩22,413 | -0.83% | 7만 |
|---|
| 2026.05.04 | ₩23,175 | ₩23,175 | ₩22,493 | ₩22,573 | -2.60% | 7.4만 |
|---|
| 2026.05.01 | ₩23,389 | ₩23,509 | ₩23,162 | ₩23,235 | -0.66% | 7.1만 |
|---|
| 2026.04.30 | ₩23,001 | ₩23,309 | ₩22,934 | ₩23,215 | +0.93% | 5.6만 |
|---|
| 2026.04.29 | ₩23,349 | ₩23,349 | ₩22,761 | ₩22,988 | -1.55% | 12만 |
|---|
| 2026.04.28 | ₩23,336 | ₩23,563 | ₩23,202 | ₩23,322 | -0.06% | 10.8만 |
|---|
| 2026.04.27 | ₩23,603 | ₩23,603 | ₩23,135 | ₩23,269 | -1.42% | 9.7만 |
|---|
| 2026.04.24 | ₩23,055 | ₩23,055 | ₩22,734 | ₩22,867 | -0.81% | 6.3만 |
|---|
| 2026.04.23 | ₩23,777 | ₩23,777 | ₩22,787 | ₩23,001 | -3.26% | 8.9만 |
|---|
| 2026.04.22 | ₩23,750 | ₩24,178 | ₩23,710 | ₩23,763 | +0.06% | 7.8만 |
|---|
| 2026.04.21 | ₩23,951 | ₩24,218 | ₩23,266 | ₩23,311 | -2.67% | 18.3만 |
|---|
| 2026.04.20 | ₩24,325 | ₩24,499 | ₩24,044 | ₩24,365 | +0.16% | 5.1만 |
|---|
| 2026.04.17 | ₩24,445 | ₩24,954 | ₩24,383 | ₩24,392 | -0.22% | 20.2만 |
|---|
| 2026.04.16 | ₩23,509 | ₩23,924 | ₩23,376 | ₩23,870 | +1.54% | 9만 |
|---|
| 2026.04.15 | ₩23,750 | ₩23,951 | ₩23,349 | ₩23,656 | -0.39% | 14.4만 |
|---|
| 2026.04.14 | ₩23,135 | ₩23,977 | ₩23,135 | ₩23,924 | +3.41% | 15.9만 |
|---|
| 2026.04.13 | ₩22,199 | ₩22,908 | ₩22,058 | ₩22,894 | +3.13% | 22.3만 |
|---|
| 2026.04.10 | ₩22,386 | ₩22,600 | ₩22,078 | ₩22,192 | -0.87% | 8.4만 |
|---|
| 2026.04.09 | ₩22,239 | ₩22,399 | ₩21,918 | ₩22,313 | +0.33% | 8.9만 |
|---|
| 2026.04.08 | ₩22,520 | ₩22,587 | ₩21,905 | ₩22,157 | -1.61% | 9.6만 |
|---|
| 2026.04.07 | ₩20,915 | ₩21,102 | ₩20,514 | ₩21,022 | +0.51% | 4.6만 |
|---|
| 2026.04.06 | ₩21,263 | ₩21,477 | ₩20,995 | ₩21,192 | -0.33% | 6.5만 |
|---|
| 2026.04.02 | ₩21,062 | ₩21,530 | ₩20,781 | ₩21,332 | +1.28% | 11.4만 |
|---|
| 2026.04.01 | ₩21,557 | ₩22,333 | ₩21,542 | ₩22,005 | +2.08% | 11.1만 |
|---|
| 2026.03.31 | ₩20,420 | ₩21,437 | ₩20,380 | ₩21,410 | +4.85% | 17.9만 |
|---|
| 2026.03.30 | ₩20,447 | ₩20,541 | ₩19,752 | ₩19,831 | -3.02% | 10.7만 |
|---|
| 2026.03.27 | ₩20,327 | ₩20,888 | ₩20,139 | ₩20,447 | +0.59% | 17만 |
|---|
| 2026.03.26 | ₩20,407 | ₩20,755 | ₩20,166 | ₩20,220 | -0.92% | 17.6만 |
|---|
| 2026.03.25 | ₩21,316 | ₩21,651 | ₩21,129 | ₩21,276 | -0.19% | 20.2만 |
|---|
| 2026.03.24 | ₩20,394 | ₩20,594 | ₩20,059 | ₩20,327 | -0.33% | 10.8만 |
|---|
| 2026.03.23 | ₩19,899 | ₩21,089 | ₩19,899 | ₩20,541 | +3.23% | 45.6만 |
|---|
| 2026.03.20 | ₩20,420 | ₩20,501 | ₩19,123 | ₩19,457 | -4.72% | 43.1만 |
|---|
| 2026.03.19 | ₩20,246 | ₩20,353 | ₩19,310 | ₩20,193 | -0.26% | 31.6만 |
|---|
| 2026.03.18 | ₩21,717 | ₩21,717 | ₩20,768 | ₩20,795 | -4.25% | 14.6만 |
|---|
| 2026.03.17 | ₩21,798 | ₩22,052 | ₩21,664 | ₩21,717 | -0.37% | 8.8만 |
|---|
| 2026.03.16 | ₩21,758 | ₩22,152 | ₩21,343 | ₩21,758 | 0.00% | 24만 |
|---|
| 2026.03.13 | ₩22,600 | ₩22,747 | ₩21,544 | ₩21,637 | -4.26% | 15.4만 |
|---|
| 2026.03.12 | ₩23,416 | ₩23,416 | ₩22,440 | ₩22,587 | -3.54% | 23만 |
|---|
| 2026.03.11 | ₩23,469 | ₩23,777 | ₩23,389 | ₩23,576 | +0.46% | 10.3만 |
|---|
| 2026.03.10 | ₩23,309 | ₩24,098 | ₩23,309 | ₩23,737 | +1.84% | 26.9만 |
|---|
| 2026.03.09 | ₩22,493 | ₩22,720 | ₩21,637 | ₩22,587 | +0.42% | 26.1만 |
|---|
| 2026.03.06 | ₩22,747 | ₩23,135 | ₩22,613 | ₩22,747 | 0.00% | 28.3만 |
|---|
| 2026.03.05 | ₩23,563 | ₩23,757 | ₩22,654 | ₩23,108 | -1.93% | 31만 |
|---|
| 2026.03.04 | ₩24,338 | ₩24,338 | ₩23,590 | ₩23,951 | -1.59% | 16.7만 |
|---|
| 2026.03.03 | ₩24,833 | ₩24,833 | ₩23,509 | ₩24,325 | -2.05% | 39.7만 |
|---|
| 2026.03.02 | ₩25,836 | ₩26,236 | ₩25,622 | ₩26,144 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩26,398 | ₩26,946 | ₩26,398 | ₩26,906 | +1.93% | 21만 |
|---|
| 2026.02.26 | ₩26,023 | ₩26,144 | ₩25,489 | ₩26,144 | +0.46% | 30.5만 |
|---|
| 2026.02.25 | ₩26,639 | ₩26,853 | ₩26,204 | ₩26,291 | -1.31% | 49.3만 |
|---|
| 2026.02.24 | ₩25,816 | ₩26,438 | ₩25,676 | ₩26,438 | +2.41% | 31.6만 |
|---|
| 2026.02.23 | ₩25,769 | ₩25,916 | ₩25,475 | ₩25,823 | +0.21% | 14.2만 |
|---|
| 2026.02.20 | ₩25,703 | ₩25,716 | ₩25,168 | ₩25,662 | -0.16% | 29.8만 |
|---|
| 2026.02.19 | ₩25,756 | ₩25,890 | ₩25,275 | ₩25,783 | +0.10% | 29.3만 |
|---|
| 2026.02.18 | ₩25,542 | ₩26,144 | ₩25,234 | ₩25,823 | +1.10% | 57.1만 |
|---|
| 2026.02.17 | ₩24,258 | ₩24,566 | ₩23,763 | ₩24,499 | +0.99% | 60.3만 |
|---|
| 2026.02.13 | ₩24,512 | ₩24,887 | ₩24,245 | ₩24,659 | +0.60% | 18.4만 |
|---|
| 2026.02.12 | ₩25,783 | ₩25,783 | ₩24,178 | ₩24,298 | -5.76% | 40.9만 |
|---|
| 2026.02.11 | ₩25,208 | ₩25,609 | ₩24,954 | ₩25,569 | +1.43% | 60만 |
|---|
| 2026.02.10 | ₩23,804 | ₩24,038 | ₩23,670 | ₩23,763 | -0.17% | 28.5만 |
|---|
| 2026.02.09 | ₩23,656 | ₩23,924 | ₩23,370 | ₩23,550 | -0.45% | 102.2만 |
|---|
| 2026.02.06 | ₩22,680 | ₩23,215 | ₩22,680 | ₩23,088 | +1.80% | 31.6만 |
|---|
| 2026.02.05 | ₩23,496 | ₩23,507 | ₩22,413 | ₩22,466 | -4.38% | 29.3만 |
|---|
| 2026.02.04 | ₩24,740 | ₩25,058 | ₩23,536 | ₩24,018 | -2.92% | 25.9만 |
|---|
| 2026.02.03 | ₩24,191 | ₩24,780 | ₩23,830 | ₩24,325 | +0.55% | 41.8만 |
|---|
| 2026.02.02 | ₩23,389 | ₩23,710 | ₩23,095 | ₩23,376 | -0.06% | 44.2만 |
|---|
| 2026.01.30 | ₩24,967 | ₩25,047 | ₩23,409 | ₩24,098 | -3.48% | 85.1만 |
|---|
| 2026.01.29 | ₩26,371 | ₩26,572 | ₩24,512 | ₩26,211 | -0.61% | 223만 |
|---|
| 2026.01.28 | ₩26,946 | ₩26,946 | ₩25,783 | ₩26,184 | -2.83% | 38.4만 |
|---|
| 2026.01.27 | ₩27,040 | ₩27,240 | ₩26,278 | ₩27,174 | +0.49% | 50.6만 |
|---|
| 2026.01.26 | ₩28,096 | ₩29,226 | ₩27,227 | ₩27,535 | -2.00% | 113.8만 |
|---|
| 2026.01.23 | ₩26,451 | ₩27,334 | ₩26,451 | ₩27,147 | +2.63% | 52.1만 |
|---|
| 2026.01.22 | ₩25,916 | ₩26,077 | ₩25,656 | ₩26,023 | +0.41% | 26.3만 |
|---|
| 2026.01.21 | ₩25,609 | ₩26,171 | ₩25,609 | ₩25,890 | +1.10% | 35.4만 |
|---|
| 2026.01.20 | ₩25,114 | ₩25,341 | ₩25,021 | ₩25,114 | 0.00% | 39.4만 |
|---|
| 2026.01.16 | ₩25,248 | ₩25,248 | ₩24,486 | ₩24,900 | -1.38% | 40.1만 |
|---|
| 2026.01.15 | ₩25,743 | ₩25,863 | ₩25,168 | ₩25,689 | -0.21% | 41.9만 |
|---|
| 2026.01.14 | ₩25,609 | ₩26,211 | ₩25,541 | ₩26,130 | +2.04% | 62.6만 |
|---|
| 2026.01.13 | ₩25,301 | ₩25,529 | ₩24,860 | ₩25,007 | -1.16% | 40.8만 |
|---|
| 2026.01.12 | ₩24,392 | ₩25,074 | ₩24,345 | ₩24,967 | +2.36% | 52.1만 |
|---|
| 2026.01.09 | ₩24,312 | ₩24,459 | ₩23,937 | ₩24,365 | +0.22% | 30.8만 |
|---|
| 2026.01.08 | ₩24,138 | ₩24,138 | ₩23,429 | ₩23,656 | -1.99% | 45.6만 |
|---|
| 2026.01.07 | ₩24,673 | ₩24,974 | ₩24,379 | ₩24,566 | -0.43% | 70만 |
|---|
| 2026.01.06 | ₩23,884 | ₩24,766 | ₩23,870 | ₩24,686 | +3.36% | 79.9만 |
|---|
| 2026.01.05 | ₩22,801 | ₩23,242 | ₩22,600 | ₩23,188 | +1.70% | 70.7만 |
|---|
| 2026.01.02 | ₩21,972 | ₩22,278 | ₩21,945 | ₩22,226 | +1.16% | 29.9만 |
|---|
| 2025.12.31 | ₩21,223 | ₩21,223 | ₩20,928 | ₩21,035 | -0.88% | 10.5만 |
|---|
| 2025.12.30 | ₩21,062 | ₩21,249 | ₩20,875 | ₩21,129 | +0.32% | 21.8만 |
|---|
| 2025.12.29 | ₩21,116 | ₩21,383 | ₩20,755 | ₩20,902 | -1.01% | 31.5만 |
|---|
| 2025.12.26 | ₩20,955 | ₩21,490 | ₩20,821 | ₩21,477 | +2.49% | 39.7만 |
|---|
| 2025.12.24 | ₩20,741 | ₩20,821 | ₩20,383 | ₩20,795 | +0.26% | 19만 |
|---|
| 2025.12.23 | ₩20,166 | ₩20,581 | ₩19,992 | ₩20,434 | +1.33% | 28.1만 |
|---|
| 2025.12.22 | ₩19,618 | ₩19,939 | ₩19,538 | ₩19,925 | +1.57% | 18.1만 |
|---|
| 2025.12.19 | ₩18,655 | ₩19,243 | ₩18,321 | ₩19,136 | +2.58% | 15.7만 |
|---|
| 2025.12.18 | ₩18,374 | ₩18,587 | ₩18,374 | ₩18,561 | +1.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,414 | ₩18,668 | ₩18,414 | ₩18,595 | +0.98% | 6.6만 |
|---|
| 2025.12.16 | ₩18,147 | ₩18,214 | ₩17,926 | ₩18,033 | -0.63% | 2.7만 |
|---|
| 2025.12.15 | ₩18,361 | ₩18,521 | ₩18,080 | ₩18,132 | -1.25% | 2.2만 |
|---|
| 2025.12.12 | ₩18,842 | ₩18,842 | ₩18,254 | ₩18,299 | -2.88% | 3.8만 |
|---|
| 2025.12.11 | ₩18,709 | ₩18,963 | ₩18,448 | ₩18,814 | +0.56% | 5만 |
|---|
| 2025.12.10 | ₩18,882 | ₩18,882 | ₩18,386 | ₩18,721 | -0.86% | 6.6만 |
|---|
| 2025.12.09 | ₩18,695 | ₩18,789 | ₩18,414 | ₩18,650 | -0.24% | 4.5만 |
|---|
| 2025.12.08 | ₩19,190 | ₩19,190 | ₩18,722 | ₩18,837 | -1.84% | 1.8만 |
|---|
| 2025.12.05 | ₩19,123 | ₩19,163 | ₩18,928 | ₩19,029 | -0.49% | 2.3만 |
|---|
| 2025.12.04 | ₩18,882 | ₩19,352 | ₩18,762 | ₩19,086 | +1.08% | 8.4만 |
|---|
| 2025.12.03 | ₩18,541 | ₩18,936 | ₩18,529 | ₩18,832 | +1.57% | 2.8만 |
|---|
| 2025.12.02 | ₩18,521 | ₩18,588 | ₩18,337 | ₩18,540 | +0.10% | 9.5천 |
|---|
| 2025.12.01 | ₩18,775 | ₩18,775 | ₩18,480 | ₩18,528 | -1.32% | 4.6만 |
|---|
| 2025.11.28 | ₩18,655 | ₩18,882 | ₩18,561 | ₩18,813 | +0.85% | 9.8천 |
|---|
| 2025.11.26 | ₩18,200 | ₩18,829 | ₩18,200 | ₩18,762 | +3.09% | 8만 |
|---|
| 2025.11.25 | ₩18,093 | ₩18,174 | ₩17,986 | ₩18,159 | +0.36% | 8.5천 |
|---|
| 2025.11.24 | ₩17,652 | ₩17,826 | ₩17,652 | ₩17,813 | +0.91% | 2.3만 |
|---|
| 2025.11.21 | ₩17,585 | ₩17,866 | ₩17,485 | ₩17,788 | +1.16% | 2.3만 |
|---|
| 2025.11.20 | ₩18,334 | ₩18,414 | ₩17,633 | ₩17,657 | -3.69% | 1.2만 |
|---|
| 2025.11.19 | ₩18,067 | ₩18,321 | ₩17,960 | ₩18,127 | +0.33% | 1.2만 |
|---|
| 2025.11.18 | ₩18,200 | ₩18,267 | ₩17,839 | ₩18,134 | -0.37% | 13.1만 |
|---|
| 2025.11.17 | ₩18,722 | ₩18,896 | ₩18,214 | ₩18,347 | -2.00% | 15.9만 |
|---|
| 2025.11.14 | ₩18,869 | ₩19,150 | ₩18,789 | ₩19,023 | +0.82% | 7.3만 |
|---|
| 2025.11.13 | ₩19,564 | ₩19,698 | ₩19,230 | ₩19,270 | -1.50% | 2.2만 |
|---|
| 2025.11.12 | ₩19,230 | ₩19,498 | ₩19,127 | ₩19,498 | +1.39% | 6.1만 |
|---|
| 2025.11.11 | ₩19,003 | ₩19,096 | ₩18,872 | ₩18,979 | -0.13% | 1.2만 |
|---|
| 2025.11.10 | ₩18,388 | ₩18,976 | ₩18,388 | ₩18,869 | +2.62% | 14.5만 |
|---|
| 2025.11.07 | ₩17,692 | ₩17,920 | ₩17,572 | ₩17,920 | +1.28% | 4.6만 |
|---|
| 2025.11.06 | ₩18,294 | ₩18,294 | ₩17,764 | ₩17,813 | -2.63% | 6.6만 |
|---|
| 2025.11.05 | ₩17,933 | ₩18,361 | ₩17,933 | ₩18,307 | +2.09% | 7.5만 |
|---|
| 2025.11.04 | ₩18,307 | ₩18,428 | ₩17,866 | ₩17,973 | -1.83% | 9.6만 |
|---|
| 2025.11.03 | ₩19,070 | ₩19,112 | ₩18,013 | ₩18,414 | -3.44% | 26.7만 |
|---|
| 2025.10.31 | ₩19,096 | ₩19,190 | ₩18,976 | ₩19,136 | +0.21% | 26.3만 |
|---|
| 2025.10.30 | ₩19,738 | ₩19,832 | ₩19,190 | ₩19,230 | -2.57% | 85.1만 |
|---|
| 2025.10.29 | ₩19,712 | ₩20,059 | ₩19,591 | ₩19,738 | +0.14% | 10.1만 |
|---|
| 2025.10.28 | ₩19,578 | ₩19,643 | ₩19,245 | ₩19,524 | -0.27% | 8.7만 |
|---|
| 2025.10.27 | ₩19,859 | ₩19,925 | ₩19,578 | ₩19,658 | -1.01% | 12.8만 |
|---|
| 2025.10.24 | ₩20,059 | ₩20,059 | ₩19,765 | ₩19,778 | -1.40% | 11.6만 |
|---|
| 2025.10.23 | ₩20,113 | ₩20,113 | ₩19,988 | ₩20,036 | -0.38% | 16.7만 |
|---|
| 2025.10.22 | ₩19,925 | ₩20,019 | ₩19,538 | ₩19,992 | +0.34% | 35.6만 |
|---|
| 2025.10.21 | ₩20,581 | ₩20,581 | ₩19,899 | ₩20,340 | -1.17% | 66.4만 |
|---|
| 2025.10.20 | ₩20,648 | ₩20,955 | ₩20,541 | ₩20,902 | +1.23% | 16.7만 |
|---|
| 2025.10.17 | ₩20,581 | ₩20,581 | ₩19,765 | ₩20,510 | -0.34% | 75.5만 |
|---|
| 2025.10.16 | ₩21,263 | ₩21,263 | ₩20,728 | ₩20,868 | -1.86% | 1.8만 |
|---|
| 2025.10.15 | ₩21,276 | ₩21,276 | ₩20,821 | ₩20,939 | -1.58% | 2.6만 |
|---|
| 2025.10.14 | ₩20,541 | ₩20,915 | ₩20,109 | ₩20,768 | +1.11% | 2.9만 |
|---|
| 2025.10.13 | ₩20,902 | ₩20,902 | ₩20,597 | ₩20,768 | -0.64% | 2.8만 |
|---|
| 2025.10.10 | ₩21,142 | ₩21,156 | ₩20,206 | ₩20,351 | -3.74% | 6.6만 |
|---|