시장 데이터를 불러오는 중
전체 종목
Nicholas Defense and Rare Earth Income ETF 과거 주가
Nicholas Defense and Rare Earth Income ETF · WEPN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicholas Defense and Rare Earth Income ETF · WEPN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,100 | ₩56,475 | ₩56,100 | ₩56,475 | +0.67% | 600 |
| 2026.10.08 | ₩55,312 | ₩55,566 | ₩55,312 | ₩55,566 | +0.46% | 400 |
| 2026.10.07 | ₩55,873 | ₩55,873 | ₩55,753 | ₩55,753 | -0.22% | 700 |
| 2026.10.06 | ₩57,531 | ₩57,745 | ₩57,464 | ₩57,464 | -0.12% | 800 |
| 2026.10.05 | ₩56,648 | ₩56,862 | ₩56,648 | ₩56,862 | +0.38% | 1.5천 |
| 2026.10.02 | ₩55,472 | ₩56,100 | ₩55,472 | ₩56,100 | +1.13% | 2.6천 |
| 2026.10.01 | ₩55,673 | ₩55,766 | ₩55,673 | ₩55,766 | +0.17% | 1천 |
| 2026.09.30 | ₩56,274 | ₩56,274 | ₩55,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,034 |
| -0.43% |
| 1.2천 |
| 2026.09.29 | ₩55,606 | ₩56,034 | ₩55,499 | ₩55,940 | +0.60% | 4.7천 |
|---|
| 2026.09.28 | ₩56,301 | ₩56,395 | ₩56,141 | ₩56,141 | -0.28% | 600 |
|---|
| 2026.09.25 | ₩56,595 | ₩57,183 | ₩56,595 | ₩56,769 | +0.31% | 2.3천 |
|---|
| 2026.09.24 | ₩56,969 | ₩58,012 | ₩56,956 | ₩57,451 | +0.84% | 2천 |
|---|
| 2026.09.23 | ₩58,052 | ₩58,079 | ₩57,678 | ₩57,678 | -0.64% | 700 |
|---|
| 2026.09.22 | ₩58,814 | ₩58,814 | ₩57,237 | ₩58,132 | -1.16% | 1.1천 |
|---|
| 2026.09.21 | ₩58,012 | ₩58,480 | ₩57,999 | ₩58,186 | +0.30% | 5천 |
|---|
| 2026.09.18 | ₩56,769 | ₩56,996 | ₩56,702 | ₩56,996 | +0.40% | 1천 |
|---|
| 2026.09.17 | ₩57,557 | ₩57,638 | ₩57,557 | ₩57,638 | +0.14% | 500 |
|---|
| 2026.09.16 | ₩56,822 | ₩57,250 | ₩56,194 | ₩56,876 | +0.09% | 2천 |
|---|
| 2026.09.15 | ₩56,247 | ₩56,675 | ₩56,247 | ₩56,675 | +0.76% | 700 |
|---|
| 2026.09.14 | ₩57,477 | ₩57,477 | ₩57,143 | ₩57,183 | -0.51% | 1.6천 |
|---|
| 2026.09.11 | ₩56,715 | ₩56,715 | ₩55,793 | ₩56,074 | -1.13% | 1.6천 |
|---|
| 2026.09.10 | ₩56,769 | ₩56,769 | ₩56,515 | ₩56,515 | -0.45% | 1천 |
|---|
| 2026.09.09 | ₩57,838 | ₩57,838 | ₩57,330 | ₩57,330 | -0.88% | 400 |
|---|
| 2026.09.08 | ₩58,814 | ₩58,881 | ₩58,386 | ₩58,386 | -0.73% | 2.5천 |
|---|
| 2026.09.04 | ₩58,520 | ₩58,520 | ₩57,838 | ₩58,025 | -0.85% | 1.4천 |
|---|
| 2026.09.03 | ₩58,012 | ₩58,814 | ₩58,012 | ₩58,680 | +1.15% | 2.6천 |
|---|
| 2026.09.02 | ₩57,905 | ₩57,905 | ₩57,090 | ₩57,370 | -0.92% | 2.5천 |
|---|
| 2026.09.01 | ₩59,148 | ₩59,148 | ₩58,373 | ₩58,373 | -1.31% | 3.3천 |
|---|
| 2026.08.31 | ₩59,496 | ₩60,458 | ₩59,496 | ₩60,231 | +1.24% | 1천 |
|---|
| 2026.08.28 | ₩62,343 | ₩62,343 | ₩60,097 | ₩60,191 | -3.45% | 1천 |
|---|
| 2026.08.27 | ₩60,552 | ₩61,821 | ₩60,552 | ₩61,674 | +1.85% | 2.6천 |
|---|
| 2026.08.26 | ₩59,349 | ₩59,349 | ₩58,747 | ₩59,295 | -0.09% | 1.8천 |
|---|
| 2026.08.25 | ₩59,188 | ₩59,188 | ₩58,867 | ₩58,934 | -0.43% | 1.2천 |
|---|
| 2026.08.24 | ₩59,415 | ₩59,415 | ₩58,921 | ₩58,921 | -0.83% | 1.2천 |
|---|
| 2026.08.21 | ₩59,816 | ₩60,712 | ₩59,816 | ₩60,578 | +1.27% | 1.4천 |
|---|
| 2026.08.20 | ₩60,164 | ₩60,164 | ₩58,867 | ₩59,148 | -1.69% | 3.7천 |
|---|
| 2026.08.19 | ₩60,899 | ₩61,367 | ₩60,899 | ₩61,180 | +0.46% | 2.9천 |
|---|
| 2026.08.18 | ₩62,222 | ₩62,316 | ₩61,434 | ₩61,661 | -0.90% | 1.6천 |
|---|
| 2026.08.17 | ₩63,786 | ₩63,786 | ₩62,530 | ₩62,530 | -1.97% | 1.7천 |
|---|
| 2026.08.14 | ₩63,078 | ₩63,399 | ₩62,744 | ₩63,145 | +0.11% | 1.5천 |
|---|
| 2026.08.13 | ₩62,436 | ₩62,677 | ₩62,436 | ₩62,677 | +0.39% | 500 |
|---|
| 2026.08.12 | ₩63,666 | ₩63,666 | ₩62,650 | ₩62,944 | -1.13% | 1.5천 |
|---|
| 2026.08.11 | ₩62,263 | ₩62,757 | ₩62,263 | ₩62,757 | +0.79% | 1.2천 |
|---|
| 2026.08.10 | ₩61,715 | ₩62,476 | ₩61,715 | ₩62,463 | +1.21% | 3천 |
|---|
| 2026.08.07 | ₩59,362 | ₩61,340 | ₩59,362 | ₩61,340 | +3.33% | 6.3천 |
|---|
| 2026.08.06 | ₩58,694 | ₩58,694 | ₩58,480 | ₩58,694 | 0.00% | 1천 |
|---|
| 2026.08.05 | ₩58,760 | ₩59,362 | ₩58,346 | ₩58,359 | -0.68% | 3.4천 |
|---|
| 2026.08.04 | ₩57,491 | ₩59,041 | ₩57,357 | ₩58,814 | +2.30% | 3.2천 |
|---|
| 2026.08.03 | ₩53,882 | ₩56,234 | ₩53,882 | ₩56,234 | +4.37% | 1.4천 |
|---|
| 2026.07.31 | ₩54,416 | ₩54,416 | ₩53,922 | ₩54,336 | -0.15% | 1.6천 |
|---|
| 2026.07.30 | ₩52,184 | ₩53,962 | ₩52,184 | ₩53,962 | +3.41% | 4.4천 |
|---|
| 2026.07.29 | ₩53,574 | ₩53,588 | ₩51,903 | ₩52,184 | -2.59% | 7.4천 |
|---|
| 2026.07.28 | ₩53,200 | ₩54,055 | ₩52,665 | ₩54,042 | +1.58% | 2천 |
|---|
| 2026.07.27 | ₩53,868 | ₩54,657 | ₩53,868 | ₩54,510 | +1.19% | 4.6천 |
|---|
| 2026.07.24 | ₩54,082 | ₩54,082 | ₩53,735 | ₩53,735 | -0.64% | 700 |
|---|
| 2026.07.23 | ₩53,601 | ₩54,750 | ₩53,601 | ₩54,162 | +1.05% | 1.1만 |
|---|
| 2026.07.22 | ₩54,884 | ₩54,884 | ₩53,989 | ₩53,989 | -1.63% | 4.8천 |
|---|
| 2026.07.21 | ₩54,323 | ₩54,537 | ₩54,109 | ₩54,109 | -0.39% | 1.6천 |
|---|
| 2026.07.20 | ₩54,764 | ₩54,791 | ₩53,735 | ₩53,735 | -1.88% | 2.3천 |
|---|
| 2026.07.17 | ₩54,323 | ₩54,349 | ₩54,136 | ₩54,136 | -0.34% | 800 |
|---|
| 2026.07.16 | ₩55,352 | ₩55,526 | ₩54,590 | ₩54,804 | -0.99% | 2.1천 |
|---|
| 2026.07.15 | ₩57,972 | ₩57,972 | ₩55,940 | ₩56,314 | -2.86% | 1.2천 |
|---|
| 2026.07.14 | ₩57,116 | ₩57,116 | ₩56,635 | ₩56,943 | -0.30% | 1.8천 |
|---|
| 2026.07.13 | ₩55,298 | ₩55,699 | ₩54,296 | ₩55,325 | +0.05% | 2.1천 |
|---|
| 2026.07.10 | ₩55,726 | ₩56,034 | ₩55,726 | ₩56,034 | +0.55% | 400 |
|---|
| 2026.07.09 | ₩56,020 | ₩57,103 | ₩56,020 | ₩56,809 | +1.41% | 1.5천 |
|---|
| 2026.07.08 | ₩56,702 | ₩56,702 | ₩55,913 | ₩56,622 | -0.14% | 2.4천 |
|---|
| 2026.07.07 | ₩57,811 | ₩58,186 | ₩57,611 | ₩57,611 | -0.35% | 800 |
|---|
| 2026.07.06 | ₩59,402 | ₩59,709 | ₩59,402 | ₩59,522 | +0.20% | 1.6천 |
|---|
| 2026.07.02 | ₩59,442 | ₩60,017 | ₩58,426 | ₩58,814 | -1.06% | 1.7천 |
|---|
| 2026.07.01 | ₩58,373 | ₩58,921 | ₩58,146 | ₩58,146 | -0.39% | 1.9천 |
|---|
| 2026.06.30 | ₩57,357 | ₩57,638 | ₩57,143 | ₩57,638 | +0.49% | 4.4천 |
|---|
| 2026.06.29 | ₩56,769 | ₩56,769 | ₩55,873 | ₩56,261 | -0.89% | 3.4천 |
|---|
| 2026.06.26 | ₩53,641 | ₩55,285 | ₩53,641 | ₩55,258 | +3.02% | 1.5천 |
|---|
| 2026.06.25 | ₩54,911 | ₩55,820 | ₩54,349 | ₩54,349 | -1.02% | 2.2천 |
|---|
| 2026.06.24 | ₩56,154 | ₩56,154 | ₩54,791 | ₩54,791 | -2.43% | 1.7천 |
|---|
| 2026.06.23 | ₩55,994 | ₩56,782 | ₩55,994 | ₩56,421 | +0.76% | 1.9천 |
|---|
| 2026.06.22 | ₩56,943 | ₩57,223 | ₩56,849 | ₩56,916 | -0.05% | 1.9천 |
|---|
| 2026.06.18 | ₩58,814 | ₩58,814 | ₩58,012 | ₩58,359 | -0.77% | 2.2천 |
|---|
| 2026.06.17 | ₩60,284 | ₩60,538 | ₩59,215 | ₩59,215 | -1.77% | 1.9천 |
|---|
| 2026.06.16 | ₩59,362 | ₩59,950 | ₩59,014 | ₩59,188 | -0.29% | 1.6천 |
|---|
| 2026.06.15 | ₩59,589 | ₩60,151 | ₩59,589 | ₩59,803 | +0.36% | 5.7천 |
|---|
| 2026.06.12 | ₩59,255 | ₩59,816 | ₩58,881 | ₩59,308 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩57,076 | ₩61,621 | ₩57,076 | ₩59,696 | +4.59% | 2.5천 |
|---|
| 2026.06.10 | ₩57,878 | ₩57,878 | ₩56,622 | ₩56,622 | -2.17% | 1천 |
|---|
| 2026.06.09 | ₩58,373 | ₩59,135 | ₩56,809 | ₩57,745 | -1.08% | 3.2천 |
|---|
| 2026.06.08 | ₩59,683 | ₩59,750 | ₩58,640 | ₩58,640 | -1.75% | 2.1천 |
|---|
| 2026.06.05 | ₩61,581 | ₩61,581 | ₩59,081 | ₩59,389 | -3.56% | 2.3천 |
|---|
| 2026.06.04 | ₩61,153 | ₩62,744 | ₩61,153 | ₩62,744 | +2.60% | 2.5천 |
|---|
| 2026.06.03 | ₩64,428 | ₩64,428 | ₩62,196 | ₩62,289 | -3.32% | 3.3천 |
|---|
| 2026.06.02 | ₩65,203 | ₩65,203 | ₩64,615 | ₩64,963 | -0.37% | 1.4천 |
|---|
| 2026.06.01 | ₩63,666 | ₩65,497 | ₩63,666 | ₩65,190 | +2.39% | 2.7천 |
|---|
| 2026.05.29 | ₩63,265 | ₩64,080 | ₩62,463 | ₩64,067 | +1.27% | 3천 |
|---|
| 2026.05.28 | ₩60,632 | ₩63,452 | ₩60,632 | ₩63,452 | +4.65% | 3.9천 |
|---|
| 2026.05.27 | ₩61,140 | ₩61,140 | ₩59,549 | ₩60,645 | -0.81% | 2.9천 |
|---|
| 2026.05.26 | ₩60,485 | ₩61,514 | ₩60,485 | ₩61,260 | +1.28% | 5.5천 |
|---|
| 2026.05.22 | ₩60,552 | ₩60,552 | ₩59,937 | ₩60,137 | -0.68% | 3천 |
|---|
| 2026.05.21 | ₩59,242 | ₩59,415 | ₩58,613 | ₩59,108 | -0.23% | 1.3천 |
|---|
| 2026.05.20 | ₩57,771 | ₩58,787 | ₩57,771 | ₩58,720 | +1.64% | 3.7천 |
|---|
| 2026.05.19 | ₩58,667 | ₩58,667 | ₩57,250 | ₩57,290 | -2.35% | 4.4천 |
|---|
| 2026.05.18 | ₩58,279 | ₩58,787 | ₩57,945 | ₩58,667 | +0.67% | 6.1천 |
|---|
| 2026.05.15 | ₩58,600 | ₩59,081 | ₩58,573 | ₩58,573 | -0.05% | 2천 |
|---|
| 2026.05.14 | ₩59,148 | ₩60,712 | ₩59,148 | ₩60,311 | +1.97% | 2.3천 |
|---|
| 2026.05.13 | ₩59,041 | ₩59,709 | ₩59,041 | ₩59,709 | +1.13% | 3천 |
|---|
| 2026.05.12 | ₩59,121 | ₩60,177 | ₩59,121 | ₩60,177 | +1.79% | 3천 |
|---|
| 2026.05.11 | ₩60,057 | ₩60,418 | ₩60,017 | ₩60,271 | +0.36% | 4.4천 |
|---|
| 2026.05.08 | ₩59,255 | ₩59,509 | ₩59,028 | ₩59,509 | +0.43% | 2.2천 |
|---|
| 2026.05.07 | ₩62,196 | ₩62,196 | ₩59,028 | ₩59,429 | -4.45% | 6.8천 |
|---|
| 2026.05.06 | ₩58,573 | ₩59,857 | ₩58,293 | ₩59,857 | +2.19% | 6천 |
|---|
| 2026.05.05 | ₩59,482 | ₩59,482 | ₩58,333 | ₩58,533 | -1.60% | 7.8천 |
|---|
| 2026.05.04 | ₩60,151 | ₩60,966 | ₩59,362 | ₩59,629 | -0.87% | 5.4천 |
|---|
| 2026.05.01 | ₩59,763 | ₩60,137 | ₩59,349 | ₩60,017 | +0.42% | 2.1천 |
|---|
| 2026.04.30 | ₩58,854 | ₩60,164 | ₩58,667 | ₩60,164 | +2.23% | 1.7천 |
|---|
| 2026.04.29 | ₩58,493 | ₩58,493 | ₩57,999 | ₩58,039 | -0.78% | 9.8천 |
|---|
| 2026.04.28 | ₩58,680 | ₩59,536 | ₩58,680 | ₩59,308 | +1.07% | 2.3천 |
|---|
| 2026.04.27 | ₩59,014 | ₩60,405 | ₩59,014 | ₩60,405 | +2.36% | 6.9천 |
|---|
| 2026.04.24 | ₩59,415 | ₩59,415 | ₩58,827 | ₩59,202 | -0.36% | 5.2천 |
|---|
| 2026.04.23 | ₩60,351 | ₩60,458 | ₩59,362 | ₩59,910 | -0.73% | 1.6천 |
|---|
| 2026.04.22 | ₩61,300 | ₩61,928 | ₩61,153 | ₩61,674 | +0.61% | 3천 |
|---|
| 2026.04.21 | ₩61,340 | ₩62,369 | ₩60,846 | ₩60,926 | -0.68% | 2만 |
|---|
| 2026.04.20 | ₩61,875 | ₩62,356 | ₩61,287 | ₩61,902 | +0.04% | 3천 |
|---|
| 2026.04.17 | ₩61,821 | ₩62,811 | ₩61,594 | ₩61,661 | -0.26% | 7.8천 |
|---|
| 2026.04.16 | ₩61,207 | ₩61,942 | ₩61,207 | ₩61,701 | +0.81% | 3.5천 |
|---|
| 2026.04.15 | ₩61,380 | ₩61,501 | ₩61,100 | ₩61,354 | -0.04% | 1.4천 |
|---|
| 2026.04.14 | ₩60,939 | ₩60,939 | ₩59,816 | ₩60,458 | -0.79% | 3.1천 |
|---|
| 2026.04.13 | ₩57,798 | ₩60,244 | ₩57,745 | ₩60,244 | +4.23% | 3.2천 |
|---|
| 2026.04.10 | ₩58,680 | ₩59,308 | ₩58,413 | ₩58,587 | -0.16% | 4.8천 |
|---|
| 2026.04.09 | ₩59,790 | ₩60,231 | ₩59,308 | ₩59,308 | -0.80% | 2.7천 |
|---|
| 2026.04.08 | ₩60,872 | ₩61,875 | ₩60,872 | ₩60,899 | +0.04% | 2.5천 |
|---|
| 2026.04.07 | ₩58,720 | ₩59,095 | ₩58,720 | ₩59,095 | +0.64% | 1.8천 |
|---|
| 2026.04.06 | ₩59,950 | ₩59,950 | ₩59,362 | ₩59,683 | -0.45% | 1.4천 |
|---|
| 2026.04.02 | ₩57,023 | ₩59,616 | ₩57,023 | ₩59,442 | +4.24% | 4.7천 |
|---|
| 2026.04.01 | ₩59,242 | ₩59,429 | ₩58,613 | ₩58,774 | -0.79% | 2.3천 |
|---|
| 2026.03.31 | ₩56,341 | ₩58,025 | ₩56,341 | ₩58,025 | +2.99% | 1.9천 |
|---|
| 2026.03.30 | ₩57,464 | ₩57,464 | ₩55,085 | ₩55,686 | -3.09% | 4.5천 |
|---|
| 2026.03.27 | ₩58,012 | ₩58,012 | ₩56,782 | ₩57,156 | -1.47% | 4.7천 |
|---|
| 2026.03.26 | ₩59,055 | ₩59,055 | ₩58,520 | ₩58,520 | -0.91% | 1.2천 |
|---|
| 2026.03.25 | ₩60,899 | ₩60,899 | ₩60,364 | ₩60,445 | -0.75% | 1.8천 |
|---|
| 2026.03.24 | ₩60,779 | ₩60,779 | ₩59,242 | ₩59,843 | -1.54% | 4.9천 |
|---|
| 2026.03.23 | ₩60,685 | ₩61,928 | ₩60,351 | ₩61,314 | +1.04% | 4.5천 |
|---|
| 2026.03.20 | ₩61,915 | ₩61,915 | ₩59,255 | ₩60,017 | -3.07% | 7천 |
|---|
| 2026.03.19 | ₩63,492 | ₩63,559 | ₩61,407 | ₩62,918 | -0.91% | 6.3천 |
|---|
| 2026.03.18 | ₩64,869 | ₩65,029 | ₩64,161 | ₩64,161 | -1.09% | 4.8천 |
|---|
| 2026.03.17 | ₩64,682 | ₩65,177 | ₩64,441 | ₩64,896 | +0.33% | 3.8천 |
|---|
| 2026.03.16 | ₩64,655 | ₩64,655 | ₩63,559 | ₩64,441 | -0.33% | 2.2천 |
|---|
| 2026.03.13 | ₩64,588 | ₩64,588 | ₩63,466 | ₩63,532 | -1.63% | 3.1천 |
|---|
| 2026.03.12 | ₩64,842 | ₩65,070 | ₩64,161 | ₩64,789 | -0.08% | 2.8천 |
|---|
| 2026.03.11 | ₩64,936 | ₩65,938 | ₩64,735 | ₩65,190 | +0.39% | 2천 |
|---|
| 2026.03.10 | ₩65,243 | ₩66,166 | ₩65,190 | ₩65,283 | +0.06% | 9.7천 |
|---|
| 2026.03.09 | ₩64,882 | ₩65,671 | ₩63,679 | ₩65,671 | +1.22% | 3.2만 |
|---|
| 2026.03.06 | ₩64,161 | ₩65,831 | ₩63,880 | ₩64,923 | +1.19% | 1.4만 |
|---|
| 2026.03.05 | ₩66,299 | ₩66,299 | ₩63,492 | ₩64,856 | -2.18% | 2.4만 |
|---|
| 2026.03.04 | ₩66,714 | ₩66,714 | ₩64,802 | ₩66,232 | -0.72% | 4.6만 |
|---|
| 2026.03.03 | ₩65,497 | ₩67,208 | ₩64,121 | ₩65,751 | +0.39% | 12만 |
|---|