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 | ₩17,507 | ₩17,547 | ₩17,373 | ₩17,480 | -0.15% | 2.6만 |
| 2026.10.08 | ₩17,426 | ₩17,647 | ₩17,279 | ₩17,381 | -0.26% | 4.4만 |
| 2026.10.07 | ₩17,881 | ₩17,881 | ₩17,694 | ₩17,788 | -0.52% | 4.1만 |
| 2026.10.06 | ₩18,055 | ₩18,176 | ₩17,936 | ₩18,122 | +0.37% | 3만 |
| 2026.10.05 | ₩17,801 | ₩17,948 | ₩17,707 | ₩17,879 | +0.44% | 2.6만 |
| 2026.10.02 | ₩17,821 | ₩17,935 | ₩17,614 | ₩17,789 | -0.18% | 3.6만 |
| 2026.10.01 | ₩17,815 | ₩17,815 | ₩17,493 | ₩17,628 | -1.04% | 2.6만 |
| 2026.09.30 | ₩18,256 | ₩18,270 | ₩17,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,014 |
| -1.33% |
| 7.7만 |
| 2026.09.29 | ₩18,390 | ₩18,410 | ₩18,122 | ₩18,310 | -0.44% | 4.1만 |
|---|
| 2026.09.28 | ₩18,229 | ₩18,283 | ₩18,069 | ₩18,162 | -0.37% | 3.4만 |
|---|
| 2026.09.25 | ₩18,684 | ₩18,857 | ₩18,497 | ₩18,658 | -0.14% | 3.7만 |
|---|
| 2026.09.24 | ₩19,019 | ₩19,086 | ₩18,604 | ₩18,733 | -1.51% | 1.8만 |
|---|
| 2026.09.23 | ₩19,488 | ₩19,488 | ₩18,939 | ₩19,027 | -2.36% | 2.2만 |
|---|
| 2026.09.22 | ₩19,140 | ₩19,407 | ₩19,126 | ₩19,311 | +0.90% | 2.6만 |
|---|
| 2026.09.21 | ₩19,314 | ₩19,314 | ₩18,979 | ₩19,140 | -0.90% | 4만 |
|---|
| 2026.09.18 | ₩19,046 | ₩19,233 | ₩19,046 | ₩19,200 | +0.81% | 4.4만 |
|---|
| 2026.09.17 | ₩19,193 | ₩19,265 | ₩19,113 | ₩19,233 | +0.21% | 1.2만 |
|---|
| 2026.09.16 | ₩18,912 | ₩18,948 | ₩18,377 | ₩18,543 | -1.95% | 4.1만 |
|---|
| 2026.09.15 | ₩19,166 | ₩19,166 | ₩18,765 | ₩18,838 | -1.71% | 2.6만 |
|---|
| 2026.09.14 | ₩19,233 | ₩19,233 | ₩18,925 | ₩19,115 | -0.61% | 3.7만 |
|---|
| 2026.09.11 | ₩20,090 | ₩20,157 | ₩19,728 | ₩19,795 | -1.47% | 1.9만 |
|---|
| 2026.09.10 | ₩20,076 | ₩20,076 | ₩19,742 | ₩19,809 | -1.33% | 8만 |
|---|
| 2026.09.09 | ₩20,291 | ₩20,358 | ₩20,143 | ₩20,205 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩20,036 | ₩20,237 | ₩20,036 | ₩20,076 | +0.20% | 3.6만 |
|---|
| 2026.09.04 | ₩19,421 | ₩19,675 | ₩19,421 | ₩19,662 | +1.24% | 1.6만 |
|---|
| 2026.09.03 | ₩19,675 | ₩19,742 | ₩19,541 | ₩19,637 | -0.19% | 5.9만 |
|---|
| 2026.09.02 | ₩19,287 | ₩19,502 | ₩19,287 | ₩19,387 | +0.52% | 1.9만 |
|---|
| 2026.09.01 | ₩19,662 | ₩19,662 | ₩19,180 | ₩19,206 | -2.31% | 3.4만 |
|---|
| 2026.08.31 | ₩19,889 | ₩19,937 | ₩19,648 | ₩19,755 | -0.67% | 3.2만 |
|---|
| 2026.08.28 | ₩20,130 | ₩20,224 | ₩19,621 | ₩19,649 | -2.39% | 4.1만 |
|---|
| 2026.08.27 | ₩20,036 | ₩20,197 | ₩19,969 | ₩20,170 | +0.67% | 3만 |
|---|
| 2026.08.26 | ₩20,157 | ₩20,210 | ₩19,836 | ₩19,925 | -1.15% | 5.3만 |
|---|
| 2026.08.25 | ₩20,411 | ₩20,558 | ₩20,277 | ₩20,505 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩20,532 | ₩20,532 | ₩20,250 | ₩20,411 | -0.59% | 10.1만 |
|---|
| 2026.08.21 | ₩19,822 | ₩20,224 | ₩19,742 | ₩20,224 | +2.03% | 9.7만 |
|---|
| 2026.08.20 | ₩19,287 | ₩19,902 | ₩19,287 | ₩19,514 | +1.18% | 3.6만 |
|---|
| 2026.08.19 | ₩19,126 | ₩19,407 | ₩19,126 | ₩19,367 | +1.26% | 2.6만 |
|---|
| 2026.08.18 | ₩19,086 | ₩19,287 | ₩18,939 | ₩18,952 | -0.70% | 2.6만 |
|---|
| 2026.08.17 | ₩19,140 | ₩19,388 | ₩19,140 | ₩19,300 | +0.84% | 3.3만 |
|---|
| 2026.08.14 | ₩19,032 | ₩19,260 | ₩18,966 | ₩19,041 | +0.04% | 6.2만 |
|---|
| 2026.08.13 | ₩18,885 | ₩18,885 | ₩18,618 | ₩18,658 | -1.20% | 13.4만 |
|---|
| 2026.08.12 | ₩19,327 | ₩19,541 | ₩19,247 | ₩19,287 | -0.21% | 12.1만 |
|---|
| 2026.08.11 | ₩19,314 | ₩19,320 | ₩19,046 | ₩19,206 | -0.55% | 3.3만 |
|---|
| 2026.08.10 | ₩19,300 | ₩19,421 | ₩19,153 | ₩19,247 | -0.28% | 4만 |
|---|
| 2026.08.07 | ₩19,006 | ₩19,206 | ₩18,912 | ₩19,153 | +0.77% | 4.2만 |
|---|
| 2026.08.06 | ₩18,725 | ₩18,816 | ₩18,457 | ₩18,497 | -1.22% | 4.3만 |
|---|
| 2026.08.05 | ₩18,591 | ₩18,899 | ₩18,584 | ₩18,872 | +1.51% | 8만 |
|---|
| 2026.08.04 | ₩17,801 | ₩18,444 | ₩17,801 | ₩18,377 | +3.23% | 8.9만 |
|---|
| 2026.08.03 | ₩17,346 | ₩17,600 | ₩17,252 | ₩17,507 | +0.93% | 3.3만 |
|---|
| 2026.07.31 | ₩17,319 | ₩17,460 | ₩16,971 | ₩17,185 | -0.77% | 1.3만 |
|---|
| 2026.07.30 | ₩16,945 | ₩17,373 | ₩16,945 | ₩17,266 | +1.90% | 3만 |
|---|
| 2026.07.29 | ₩16,730 | ₩16,920 | ₩16,369 | ₩16,495 | -1.41% | 6.6만 |
|---|
| 2026.07.28 | ₩16,837 | ₩16,945 | ₩16,690 | ₩16,837 | 0.00% | 2.5만 |
|---|
| 2026.07.27 | ₩16,998 | ₩17,145 | ₩16,811 | ₩16,946 | -0.31% | 2.3만 |
|---|
| 2026.07.24 | ₩17,293 | ₩17,467 | ₩17,145 | ₩17,212 | -0.46% | 3.3만 |
|---|
| 2026.07.23 | ₩17,600 | ₩17,821 | ₩17,533 | ₩17,734 | +0.76% | 2.1만 |
|---|
| 2026.07.22 | ₩17,919 | ₩18,069 | ₩17,841 | ₩17,908 | -0.06% | 3.3만 |
|---|
| 2026.07.21 | ₩17,440 | ₩17,833 | ₩17,400 | ₩17,788 | +2.00% | 13만 |
|---|
| 2026.07.20 | ₩17,386 | ₩17,386 | ₩17,165 | ₩17,226 | -0.92% | 1.9만 |
|---|
| 2026.07.17 | ₩17,346 | ₩17,493 | ₩17,159 | ₩17,386 | +0.23% | 6만 |
|---|
| 2026.07.16 | ₩17,507 | ₩17,641 | ₩17,377 | ₩17,507 | 0.00% | 6.1만 |
|---|
| 2026.07.15 | ₩17,654 | ₩17,868 | ₩17,495 | ₩17,737 | +0.47% | 2.1만 |
|---|
| 2026.07.14 | ₩17,333 | ₩17,580 | ₩17,333 | ₩17,497 | +0.95% | 3.4만 |
|---|
| 2026.07.13 | ₩17,279 | ₩17,286 | ₩16,837 | ₩16,923 | -2.06% | 5만 |
|---|
| 2026.07.10 | ₩17,226 | ₩17,400 | ₩17,199 | ₩17,355 | +0.75% | 1.9만 |
|---|
| 2026.07.09 | ₩16,998 | ₩17,252 | ₩16,998 | ₩17,176 | +1.05% | 5.7만 |
|---|
| 2026.07.08 | ₩16,931 | ₩16,931 | ₩16,556 | ₩16,851 | -0.47% | 13.3만 |
|---|
| 2026.07.07 | ₩17,734 | ₩17,734 | ₩17,132 | ₩17,145 | -3.32% | 21.9만 |
|---|
| 2026.07.06 | ₩17,681 | ₩17,908 | ₩17,654 | ₩17,895 | +1.21% | 5.2만 |
|---|
| 2026.07.02 | ₩17,507 | ₩17,934 | ₩17,373 | ₩17,547 | +0.23% | 7.3만 |
|---|
| 2026.07.01 | ₩17,266 | ₩17,500 | ₩17,065 | ₩17,172 | -0.54% | 17.7만 |
|---|
| 2026.06.30 | ₩16,931 | ₩17,212 | ₩16,911 | ₩16,990 | +0.35% | 7.6만 |
|---|
| 2026.06.29 | ₩17,092 | ₩17,199 | ₩16,851 | ₩16,931 | -0.94% | 6.2만 |
|---|
| 2026.06.26 | ₩17,239 | ₩17,493 | ₩17,132 | ₩17,255 | +0.09% | 24.5만 |
|---|
| 2026.06.25 | ₩17,359 | ₩17,667 | ₩17,172 | ₩17,306 | -0.31% | 20.6만 |
|---|
| 2026.06.24 | ₩17,815 | ₩17,815 | ₩17,333 | ₩17,477 | -1.89% | 12만 |
|---|
| 2026.06.23 | ₩18,336 | ₩18,336 | ₩17,828 | ₩18,045 | -1.59% | 9.6만 |
|---|
| 2026.06.22 | ₩18,885 | ₩18,899 | ₩18,470 | ₩18,537 | -1.84% | 7.1만 |
|---|
| 2026.06.18 | ₩19,461 | ₩19,461 | ₩19,015 | ₩19,071 | -2.00% | 8.2만 |
|---|
| 2026.06.17 | ₩19,782 | ₩20,170 | ₩19,327 | ₩19,382 | -2.02% | 5.9만 |
|---|
| 2026.06.16 | ₩19,755 | ₩20,010 | ₩19,608 | ₩19,902 | +0.75% | 7.4만 |
|---|
| 2026.06.15 | ₩19,902 | ₩20,090 | ₩19,715 | ₩19,777 | -0.63% | 16.9만 |
|---|
| 2026.06.12 | ₩18,845 | ₩19,166 | ₩18,767 | ₩18,992 | +0.78% | 4.3만 |
|---|
| 2026.06.11 | ₩17,761 | ₩18,537 | ₩17,734 | ₩18,497 | +4.14% | 25.7만 |
|---|
| 2026.06.10 | ₩18,029 | ₩18,371 | ₩17,815 | ₩17,815 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩18,658 | ₩18,818 | ₩17,881 | ₩18,256 | -2.15% | 9.2만 |
|---|
| 2026.06.08 | ₩18,310 | ₩18,430 | ₩17,922 | ₩17,948 | -1.97% | 13.3만 |
|---|
| 2026.06.05 | ₩19,380 | ₩19,380 | ₩17,935 | ₩18,002 | -7.11% | 29.7만 |
|---|
| 2026.06.04 | ₩19,407 | ₩19,554 | ₩19,327 | ₩19,474 | +0.34% | 7.1만 |
|---|
| 2026.06.03 | ₩20,117 | ₩20,117 | ₩19,220 | ₩19,327 | -3.93% | 25.4만 |
|---|
| 2026.06.02 | ₩20,679 | ₩21,171 | ₩20,605 | ₩21,120 | +2.14% | 16.2만 |
|---|
| 2026.06.01 | ₩20,558 | ₩20,906 | ₩20,304 | ₩20,679 | +0.59% | 11.2만 |
|---|
| 2026.05.29 | ₩20,639 | ₩20,692 | ₩20,317 | ₩20,625 | -0.06% | 6.3만 |
|---|
| 2026.05.28 | ₩20,331 | ₩21,013 | ₩20,036 | ₩20,866 | +2.63% | 13.4만 |
|---|
| 2026.05.27 | ₩20,451 | ₩20,491 | ₩20,202 | ₩20,317 | -0.65% | 5.6만 |
|---|
| 2026.05.26 | ₩20,652 | ₩20,866 | ₩20,478 | ₩20,799 | +0.71% | 7.7만 |
|---|
| 2026.05.22 | ₩20,411 | ₩20,960 | ₩20,411 | ₩20,799 | +1.90% | 8만 |
|---|
| 2026.05.21 | ₩19,969 | ₩20,317 | ₩19,763 | ₩20,184 | +1.07% | 11.2만 |
|---|
| 2026.05.20 | ₩19,728 | ₩20,344 | ₩19,720 | ₩20,313 | +2.96% | 29.3만 |
|---|
| 2026.05.19 | ₩20,143 | ₩20,184 | ₩19,501 | ₩19,635 | -2.52% | 24.9만 |
|---|
| 2026.05.18 | ₩21,094 | ₩21,214 | ₩20,478 | ₩20,639 | -2.16% | 26.3만 |
|---|
| 2026.05.15 | ₩22,138 | ₩22,178 | ₩21,335 | ₩21,495 | -2.90% | 27.7만 |
|---|
| 2026.05.14 | ₩22,887 | ₩23,041 | ₩22,338 | ₩22,379 | -2.22% | 10.3만 |
|---|
| 2026.05.13 | ₩23,289 | ₩23,289 | ₩22,860 | ₩23,037 | -1.08% | 20.6만 |
|---|
| 2026.05.12 | ₩23,195 | ₩23,756 | ₩22,954 | ₩23,744 | +2.37% | 23만 |
|---|
| 2026.05.11 | ₩23,115 | ₩23,851 | ₩23,101 | ₩23,717 | +2.61% | 28만 |
|---|
| 2026.05.08 | ₩22,954 | ₩23,208 | ₩22,793 | ₩22,860 | -0.41% | 35.5만 |
|---|
| 2026.05.07 | ₩23,771 | ₩24,052 | ₩23,342 | ₩23,342 | -1.80% | 18.4만 |
|---|
| 2026.05.06 | ₩23,115 | ₩23,637 | ₩23,115 | ₩23,503 | +1.68% | 47.6만 |
|---|
| 2026.05.05 | ₩22,619 | ₩22,619 | ₩22,312 | ₩22,432 | -0.83% | 7만 |
|---|
| 2026.05.04 | ₩23,195 | ₩23,195 | ₩22,512 | ₩22,593 | -2.60% | 7.4만 |
|---|
| 2026.05.01 | ₩23,409 | ₩23,530 | ₩23,182 | ₩23,255 | -0.66% | 7.1만 |
|---|
| 2026.04.30 | ₩23,021 | ₩23,329 | ₩22,954 | ₩23,235 | +0.93% | 5.6만 |
|---|
| 2026.04.29 | ₩23,369 | ₩23,369 | ₩22,780 | ₩23,008 | -1.55% | 12만 |
|---|
| 2026.04.28 | ₩23,356 | ₩23,583 | ₩23,222 | ₩23,342 | -0.06% | 10.8만 |
|---|
| 2026.04.27 | ₩23,623 | ₩23,623 | ₩23,155 | ₩23,289 | -1.42% | 9.7만 |
|---|
| 2026.04.24 | ₩23,075 | ₩23,075 | ₩22,753 | ₩22,887 | -0.81% | 6.3만 |
|---|
| 2026.04.23 | ₩23,797 | ₩23,797 | ₩22,807 | ₩23,021 | -3.26% | 8.9만 |
|---|
| 2026.04.22 | ₩23,771 | ₩24,199 | ₩23,730 | ₩23,784 | +0.06% | 7.8만 |
|---|
| 2026.04.21 | ₩23,971 | ₩24,239 | ₩23,286 | ₩23,332 | -2.67% | 18.3만 |
|---|
| 2026.04.20 | ₩24,346 | ₩24,520 | ₩24,065 | ₩24,386 | +0.16% | 5.1만 |
|---|
| 2026.04.17 | ₩24,467 | ₩24,975 | ₩24,404 | ₩24,413 | -0.22% | 20.2만 |
|---|
| 2026.04.16 | ₩23,530 | ₩23,945 | ₩23,396 | ₩23,891 | +1.54% | 9만 |
|---|
| 2026.04.15 | ₩23,771 | ₩23,971 | ₩23,369 | ₩23,677 | -0.39% | 14.4만 |
|---|
| 2026.04.14 | ₩23,155 | ₩23,998 | ₩23,155 | ₩23,945 | +3.41% | 15.9만 |
|---|
| 2026.04.13 | ₩22,218 | ₩22,927 | ₩22,077 | ₩22,914 | +3.13% | 22.3만 |
|---|
| 2026.04.10 | ₩22,405 | ₩22,619 | ₩22,097 | ₩22,211 | -0.87% | 8.4만 |
|---|
| 2026.04.09 | ₩22,258 | ₩22,419 | ₩21,937 | ₩22,332 | +0.33% | 8.9만 |
|---|
| 2026.04.08 | ₩22,539 | ₩22,606 | ₩21,923 | ₩22,176 | -1.61% | 9.6만 |
|---|
| 2026.04.07 | ₩20,933 | ₩21,120 | ₩20,532 | ₩21,040 | +0.51% | 4.6만 |
|---|
| 2026.04.06 | ₩21,281 | ₩21,495 | ₩21,013 | ₩21,210 | -0.33% | 6.5만 |
|---|
| 2026.04.02 | ₩21,080 | ₩21,549 | ₩20,799 | ₩21,351 | +1.28% | 11.4만 |
|---|
| 2026.04.01 | ₩21,575 | ₩22,352 | ₩21,561 | ₩22,024 | +2.08% | 11.1만 |
|---|
| 2026.03.31 | ₩20,438 | ₩21,455 | ₩20,398 | ₩21,428 | +4.85% | 17.9만 |
|---|
| 2026.03.30 | ₩20,465 | ₩20,558 | ₩19,769 | ₩19,848 | -3.02% | 10.7만 |
|---|
| 2026.03.27 | ₩20,344 | ₩20,906 | ₩20,157 | ₩20,465 | +0.59% | 17만 |
|---|
| 2026.03.26 | ₩20,424 | ₩20,772 | ₩20,184 | ₩20,237 | -0.92% | 17.6만 |
|---|
| 2026.03.25 | ₩21,335 | ₩21,669 | ₩21,147 | ₩21,294 | -0.19% | 20.2만 |
|---|
| 2026.03.24 | ₩20,411 | ₩20,612 | ₩20,076 | ₩20,344 | -0.33% | 10.8만 |
|---|
| 2026.03.23 | ₩19,916 | ₩21,107 | ₩19,916 | ₩20,558 | +3.23% | 45.6만 |
|---|
| 2026.03.20 | ₩20,438 | ₩20,518 | ₩19,140 | ₩19,474 | -4.72% | 43.1만 |
|---|
| 2026.03.19 | ₩20,264 | ₩20,371 | ₩19,327 | ₩20,210 | -0.26% | 31.6만 |
|---|
| 2026.03.18 | ₩21,736 | ₩21,736 | ₩20,786 | ₩20,813 | -4.25% | 14.6만 |
|---|
| 2026.03.17 | ₩21,816 | ₩22,071 | ₩21,683 | ₩21,736 | -0.37% | 8.8만 |
|---|
| 2026.03.16 | ₩21,776 | ₩22,171 | ₩21,361 | ₩21,776 | 0.00% | 24만 |
|---|
| 2026.03.13 | ₩22,619 | ₩22,767 | ₩21,562 | ₩21,656 | -4.26% | 15.4만 |
|---|
| 2026.03.12 | ₩23,436 | ₩23,436 | ₩22,459 | ₩22,606 | -3.54% | 23만 |
|---|
| 2026.03.11 | ₩23,489 | ₩23,797 | ₩23,409 | ₩23,597 | +0.46% | 10.3만 |
|---|
| 2026.03.10 | ₩23,329 | ₩24,119 | ₩23,329 | ₩23,757 | +1.84% | 26.9만 |
|---|
| 2026.03.09 | ₩22,512 | ₩22,740 | ₩21,656 | ₩22,606 | +0.42% | 26.1만 |
|---|
| 2026.03.06 | ₩22,767 | ₩23,155 | ₩22,633 | ₩22,767 | 0.00% | 28.3만 |
|---|
| 2026.03.05 | ₩23,583 | ₩23,777 | ₩22,673 | ₩23,128 | -1.93% | 31만 |
|---|
| 2026.03.04 | ₩24,359 | ₩24,359 | ₩23,610 | ₩23,971 | -1.59% | 16.7만 |
|---|
| 2026.03.03 | ₩24,855 | ₩24,855 | ₩23,530 | ₩24,346 | -2.05% | 39.7만 |
|---|
| 2026.03.02 | ₩25,858 | ₩26,259 | ₩25,644 | ₩26,166 | +1.19% | 30만 |
|---|
| 2026.02.27 | ₩26,421 | ₩26,969 | ₩26,421 | ₩26,929 | +1.93% | 21만 |
|---|
| 2026.02.26 | ₩26,046 | ₩26,166 | ₩25,510 | ₩26,166 | +0.46% | 30.5만 |
|---|
| 2026.02.25 | ₩26,662 | ₩26,876 | ₩26,227 | ₩26,314 | -1.31% | 49.3만 |
|---|
| 2026.02.24 | ₩25,838 | ₩26,461 | ₩25,698 | ₩26,461 | +2.41% | 31.6만 |
|---|
| 2026.02.23 | ₩25,792 | ₩25,939 | ₩25,497 | ₩25,845 | +0.21% | 14.2만 |
|---|
| 2026.02.20 | ₩25,725 | ₩25,738 | ₩25,189 | ₩25,684 | -0.16% | 29.8만 |
|---|
| 2026.02.19 | ₩25,778 | ₩25,912 | ₩25,296 | ₩25,805 | +0.10% | 29.3만 |
|---|
| 2026.02.18 | ₩25,564 | ₩26,166 | ₩25,256 | ₩25,845 | +1.10% | 57.1만 |
|---|
| 2026.02.17 | ₩24,279 | ₩24,587 | ₩23,784 | ₩24,520 | +0.99% | 60.3만 |
|---|
| 2026.02.13 | ₩24,533 | ₩24,908 | ₩24,266 | ₩24,681 | +0.60% | 18.4만 |
|---|
| 2026.02.12 | ₩25,805 | ₩25,805 | ₩24,199 | ₩24,319 | -5.76% | 40.9만 |
|---|
| 2026.02.11 | ₩25,229 | ₩25,631 | ₩24,975 | ₩25,591 | +1.43% | 60만 |
|---|
| 2026.02.10 | ₩23,824 | ₩24,058 | ₩23,690 | ₩23,784 | -0.17% | 28.5만 |
|---|
| 2026.02.09 | ₩23,677 | ₩23,945 | ₩23,390 | ₩23,570 | -0.45% | 102.2만 |
|---|
| 2026.02.06 | ₩22,700 | ₩23,235 | ₩22,700 | ₩23,108 | +1.80% | 31.6만 |
|---|
| 2026.02.05 | ₩23,516 | ₩23,527 | ₩22,432 | ₩22,486 | -4.38% | 29.3만 |
|---|
| 2026.02.04 | ₩24,761 | ₩25,080 | ₩23,556 | ₩24,038 | -2.92% | 25.9만 |
|---|
| 2026.02.03 | ₩24,212 | ₩24,801 | ₩23,851 | ₩24,346 | +0.55% | 41.8만 |
|---|
| 2026.02.02 | ₩23,409 | ₩23,730 | ₩23,115 | ₩23,396 | -0.06% | 44.2만 |
|---|
| 2026.01.30 | ₩24,988 | ₩25,069 | ₩23,429 | ₩24,119 | -3.48% | 85.1만 |
|---|
| 2026.01.29 | ₩26,394 | ₩26,595 | ₩24,533 | ₩26,233 | -0.61% | 223만 |
|---|
| 2026.01.28 | ₩26,969 | ₩26,969 | ₩25,805 | ₩26,206 | -2.83% | 38.4만 |
|---|
| 2026.01.27 | ₩27,063 | ₩27,264 | ₩26,300 | ₩27,197 | +0.49% | 50.6만 |
|---|
| 2026.01.26 | ₩28,120 | ₩29,251 | ₩27,250 | ₩27,558 | -2.00% | 113.8만 |
|---|
| 2026.01.23 | ₩26,474 | ₩27,358 | ₩26,474 | ₩27,170 | +2.63% | 52.1만 |
|---|
| 2026.01.22 | ₩25,939 | ₩26,099 | ₩25,678 | ₩26,046 | +0.41% | 26.3만 |
|---|
| 2026.01.21 | ₩25,631 | ₩26,193 | ₩25,631 | ₩25,912 | +1.10% | 35.4만 |
|---|
| 2026.01.20 | ₩25,136 | ₩25,363 | ₩25,042 | ₩25,136 | 0.00% | 39.4만 |
|---|
| 2026.01.16 | ₩25,270 | ₩25,270 | ₩24,507 | ₩24,922 | -1.38% | 40.1만 |
|---|
| 2026.01.15 | ₩25,765 | ₩25,885 | ₩25,189 | ₩25,711 | -0.21% | 41.9만 |
|---|
| 2026.01.14 | ₩25,631 | ₩26,233 | ₩25,563 | ₩26,153 | +2.04% | 62.6만 |
|---|
| 2026.01.13 | ₩25,323 | ₩25,551 | ₩24,881 | ₩25,029 | -1.16% | 40.8만 |
|---|
| 2026.01.12 | ₩24,413 | ₩25,096 | ₩24,366 | ₩24,988 | +2.36% | 52.1만 |
|---|
| 2026.01.09 | ₩24,333 | ₩24,480 | ₩23,958 | ₩24,386 | +0.22% | 30.8만 |
|---|
| 2026.01.08 | ₩24,159 | ₩24,159 | ₩23,449 | ₩23,677 | -1.99% | 45.6만 |
|---|
| 2026.01.07 | ₩24,694 | ₩24,995 | ₩24,400 | ₩24,587 | -0.43% | 70만 |
|---|
| 2026.01.06 | ₩23,904 | ₩24,788 | ₩23,891 | ₩24,707 | +3.36% | 79.9만 |
|---|
| 2026.01.05 | ₩22,820 | ₩23,262 | ₩22,619 | ₩23,208 | +1.70% | 70.7만 |
|---|
| 2026.01.02 | ₩21,990 | ₩22,297 | ₩21,964 | ₩22,245 | +1.16% | 29.9만 |
|---|
| 2025.12.31 | ₩21,241 | ₩21,241 | ₩20,946 | ₩21,054 | -0.88% | 10.5만 |
|---|
| 2025.12.30 | ₩21,080 | ₩21,268 | ₩20,893 | ₩21,147 | +0.32% | 21.8만 |
|---|
| 2025.12.29 | ₩21,134 | ₩21,401 | ₩20,772 | ₩20,920 | -1.01% | 31.5만 |
|---|
| 2025.12.26 | ₩20,973 | ₩21,509 | ₩20,839 | ₩21,495 | +2.49% | 39.7만 |
|---|
| 2025.12.24 | ₩20,759 | ₩20,839 | ₩20,400 | ₩20,813 | +0.26% | 19만 |
|---|
| 2025.12.23 | ₩20,184 | ₩20,598 | ₩20,010 | ₩20,451 | +1.33% | 28.1만 |
|---|
| 2025.12.22 | ₩19,635 | ₩19,956 | ₩19,554 | ₩19,943 | +1.57% | 18.1만 |
|---|
| 2025.12.19 | ₩18,671 | ₩19,260 | ₩18,336 | ₩19,153 | +2.58% | 15.7만 |
|---|
| 2025.12.18 | ₩18,390 | ₩18,603 | ₩18,390 | ₩18,577 | +1.02% | 4.3만 |
|---|
| 2025.12.17 | ₩18,430 | ₩18,684 | ₩18,430 | ₩18,611 | +0.98% | 6.6만 |
|---|
| 2025.12.16 | ₩18,162 | ₩18,229 | ₩17,942 | ₩18,049 | -0.63% | 2.7만 |
|---|
| 2025.12.15 | ₩18,377 | ₩18,537 | ₩18,096 | ₩18,148 | -1.25% | 2.2만 |
|---|
| 2025.12.12 | ₩18,858 | ₩18,858 | ₩18,270 | ₩18,315 | -2.88% | 3.8만 |
|---|
| 2025.12.11 | ₩18,725 | ₩18,979 | ₩18,464 | ₩18,830 | +0.56% | 5만 |
|---|
| 2025.12.10 | ₩18,899 | ₩18,899 | ₩18,402 | ₩18,737 | -0.86% | 6.6만 |
|---|
| 2025.12.09 | ₩18,711 | ₩18,805 | ₩18,430 | ₩18,666 | -0.24% | 4.5만 |
|---|
| 2025.12.08 | ₩19,206 | ₩19,206 | ₩18,738 | ₩18,853 | -1.84% | 1.8만 |
|---|
| 2025.12.05 | ₩19,140 | ₩19,180 | ₩18,944 | ₩19,046 | -0.49% | 2.3만 |
|---|
| 2025.12.04 | ₩18,899 | ₩19,368 | ₩18,778 | ₩19,102 | +1.08% | 8.4만 |
|---|
| 2025.12.03 | ₩18,557 | ₩18,952 | ₩18,545 | ₩18,848 | +1.57% | 2.8만 |
|---|
| 2025.12.02 | ₩18,537 | ₩18,604 | ₩18,353 | ₩18,556 | +0.10% | 9.5천 |
|---|
| 2025.12.01 | ₩18,792 | ₩18,792 | ₩18,496 | ₩18,544 | -1.32% | 4.6만 |
|---|
| 2025.11.28 | ₩18,671 | ₩18,899 | ₩18,577 | ₩18,829 | +0.85% | 9.8천 |
|---|
| 2025.11.26 | ₩18,216 | ₩18,845 | ₩18,216 | ₩18,778 | +3.09% | 8만 |
|---|
| 2025.11.25 | ₩18,109 | ₩18,189 | ₩18,002 | ₩18,175 | +0.36% | 8.5천 |
|---|
| 2025.11.24 | ₩17,667 | ₩17,841 | ₩17,667 | ₩17,828 | +0.91% | 2.3만 |
|---|
| 2025.11.21 | ₩17,600 | ₩17,881 | ₩17,500 | ₩17,804 | +1.16% | 2.3만 |
|---|
| 2025.11.20 | ₩18,350 | ₩18,430 | ₩17,649 | ₩17,673 | -3.69% | 1.2만 |
|---|
| 2025.11.19 | ₩18,082 | ₩18,336 | ₩17,975 | ₩18,142 | +0.33% | 1.2만 |
|---|
| 2025.11.18 | ₩18,216 | ₩18,283 | ₩17,855 | ₩18,149 | -0.37% | 13.1만 |
|---|
| 2025.11.17 | ₩18,738 | ₩18,912 | ₩18,229 | ₩18,363 | -2.00% | 15.9만 |
|---|
| 2025.11.14 | ₩18,885 | ₩19,166 | ₩18,805 | ₩19,039 | +0.82% | 7.3만 |
|---|
| 2025.11.13 | ₩19,581 | ₩19,715 | ₩19,247 | ₩19,287 | -1.50% | 2.2만 |
|---|
| 2025.11.12 | ₩19,247 | ₩19,514 | ₩19,144 | ₩19,514 | +1.39% | 6.1만 |
|---|
| 2025.11.11 | ₩19,019 | ₩19,113 | ₩18,888 | ₩18,995 | -0.13% | 1.2만 |
|---|
| 2025.11.10 | ₩18,403 | ₩18,992 | ₩18,403 | ₩18,885 | +2.62% | 14.5만 |
|---|
| 2025.11.07 | ₩17,707 | ₩17,935 | ₩17,587 | ₩17,935 | +1.28% | 4.6만 |
|---|
| 2025.11.06 | ₩18,310 | ₩18,310 | ₩17,780 | ₩17,828 | -2.63% | 6.6만 |
|---|
| 2025.11.05 | ₩17,948 | ₩18,377 | ₩17,948 | ₩18,323 | +2.09% | 7.5만 |
|---|
| 2025.11.04 | ₩18,323 | ₩18,444 | ₩17,881 | ₩17,988 | -1.83% | 9.6만 |
|---|
| 2025.11.03 | ₩19,086 | ₩19,129 | ₩18,029 | ₩18,430 | -3.44% | 26.7만 |
|---|
| 2025.10.31 | ₩19,113 | ₩19,206 | ₩18,992 | ₩19,153 | +0.21% | 26.3만 |
|---|
| 2025.10.30 | ₩19,755 | ₩19,849 | ₩19,206 | ₩19,247 | -2.57% | 85.1만 |
|---|
| 2025.10.29 | ₩19,728 | ₩20,076 | ₩19,608 | ₩19,755 | +0.14% | 10.1만 |
|---|
| 2025.10.28 | ₩19,595 | ₩19,660 | ₩19,261 | ₩19,541 | -0.27% | 8.7만 |
|---|
| 2025.10.27 | ₩19,876 | ₩19,943 | ₩19,595 | ₩19,675 | -1.01% | 12.8만 |
|---|
| 2025.10.24 | ₩20,076 | ₩20,076 | ₩19,782 | ₩19,795 | -1.40% | 11.6만 |
|---|
| 2025.10.23 | ₩20,130 | ₩20,130 | ₩20,006 | ₩20,054 | -0.38% | 16.7만 |
|---|
| 2025.10.22 | ₩19,943 | ₩20,036 | ₩19,554 | ₩20,010 | +0.34% | 35.6만 |
|---|
| 2025.10.21 | ₩20,598 | ₩20,598 | ₩19,916 | ₩20,358 | -1.17% | 66.4만 |
|---|
| 2025.10.20 | ₩20,665 | ₩20,973 | ₩20,558 | ₩20,920 | +1.23% | 16.7만 |
|---|
| 2025.10.17 | ₩20,598 | ₩20,598 | ₩19,782 | ₩20,528 | -0.34% | 75.5만 |
|---|
| 2025.10.16 | ₩21,281 | ₩21,281 | ₩20,746 | ₩20,886 | -1.86% | 1.8만 |
|---|
| 2025.10.15 | ₩21,294 | ₩21,294 | ₩20,839 | ₩20,957 | -1.58% | 2.6만 |
|---|
| 2025.10.14 | ₩20,558 | ₩20,933 | ₩20,126 | ₩20,786 | +1.11% | 2.9만 |
|---|
| 2025.10.13 | ₩20,920 | ₩20,920 | ₩20,614 | ₩20,786 | -0.64% | 2.8만 |
|---|
| 2025.10.10 | ₩21,161 | ₩21,174 | ₩20,224 | ₩20,368 | -3.74% | 6.6만 |
|---|