시장 데이터를 불러오는 중
전체 종목
Grayscale XRP Trust ETF 과거 주가
Grayscale XRP Trust ETF · GXRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale XRP Trust ETF · GXRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,963 | ₩36,070 | ₩35,762 | ₩35,869 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,312 | ₩36,471 | ₩34,206 | ₩35,628 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,357 | ₩37,357 | ₩36,714 | ₩36,767 | -1.58% | 6.4만 |
| 2026.10.06 | ₩39,181 | ₩39,528 | ₩38,913 | ₩39,047 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,355 | ₩39,456 | ₩38,618 | ₩38,967 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,986 | ₩40,254 | ₩37,612 | ₩38,202 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,350 | ₩39,060 | ₩38,350 | ₩39,007 | +1.71% | 1만 |
| 2026.09.30 | ₩39,811 | ₩39,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,618 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩40,120 | ₩40,361 | ₩38,336 | ₩38,792 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,557 | ₩39,731 | ₩38,336 | ₩38,564 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,340 | ₩41,501 | ₩40,549 | ₩40,857 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,873 | ₩39,905 | ₩38,873 | ₩39,677 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,844 | ₩41,045 | ₩38,537 | ₩38,832 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩40,147 | ₩41,635 | ₩39,959 | ₩41,286 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,618 | ₩39,168 | ₩38,310 | ₩39,141 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,407 | ₩36,714 | ₩34,407 | ₩36,687 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,764 | ₩34,206 | ₩33,576 | ₩33,603 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,241 | ₩33,831 | ₩32,503 | ₩33,764 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,264 | ₩37,264 | ₩33,523 | ₩33,697 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩36,137 | ₩38,442 | ₩36,137 | ₩37,882 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,400 | ₩37,089 | ₩35,011 | ₩35,360 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,239 | ₩35,480 | ₩34,930 | ₩35,038 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,290 | ₩37,290 | ₩36,432 | ₩36,432 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,312 | ₩37,679 | ₩36,151 | ₩36,935 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,607 | ₩36,875 | ₩36,097 | ₩36,405 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩36,097 | ₩38,310 | ₩36,097 | ₩38,229 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,421 | ₩35,011 | ₩34,421 | ₩34,890 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,547 | ₩35,854 | ₩34,964 | ₩35,225 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,494 | ₩36,271 | ₩35,386 | ₩36,030 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,861 | ₩37,396 | ₩35,621 | ₩35,869 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,963 | ₩38,336 | ₩36,963 | ₩37,907 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,896 | ₩36,379 | ₩35,306 | ₩35,789 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,733 | ₩38,524 | ₩37,579 | ₩38,283 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,342 | ₩39,717 | ₩38,135 | ₩38,605 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩36,097 | ₩36,915 | ₩35,467 | ₩35,601 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,310 | ₩34,673 | ₩30,988 | ₩32,021 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,590 | ₩27,837 | ₩26,376 | ₩27,703 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,853 | ₩26,054 | ₩25,853 | ₩26,027 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,920 | ₩26,148 | ₩25,920 | ₩25,973 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩26,094 | ₩26,188 | ₩25,933 | ₩25,933 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩26,148 | ₩26,208 | ₩26,027 | ₩26,208 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,389 | ₩26,396 | ₩26,121 | ₩26,121 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩26,107 | ₩26,402 | ₩25,812 | ₩26,322 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,724 | ₩26,798 | ₩26,389 | ₩26,510 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,992 | ₩27,033 | ₩26,295 | ₩26,590 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩27,073 | ₩27,267 | ₩26,805 | ₩26,905 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,428 | ₩27,810 | ₩27,428 | ₩27,770 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,931 | ₩28,145 | ₩27,877 | ₩28,105 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,757 | ₩28,132 | ₩27,743 | ₩28,078 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,904 | ₩27,904 | ₩27,488 | ₩27,582 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,233 | ₩28,387 | ₩28,199 | ₩28,280 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,944 | ₩28,293 | ₩27,703 | ₩27,797 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,341 | ₩27,703 | ₩27,187 | ₩27,502 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,642 | ₩28,950 | ₩28,253 | ₩28,320 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,467 | ₩28,467 | ₩28,172 | ₩28,253 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,950 | ₩28,963 | ₩28,630 | ₩28,695 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,527 | ₩29,956 | ₩29,527 | ₩29,527 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,647 | ₩30,157 | ₩29,580 | ₩30,023 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,481 | ₩29,071 | ₩28,347 | ₩29,030 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,877 | ₩28,400 | ₩27,783 | ₩28,347 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,803 | ₩28,990 | ₩28,266 | ₩28,508 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,244 | ₩29,299 | ₩28,789 | ₩28,829 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,682 | ₩29,057 | ₩28,493 | ₩28,977 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,810 | ₩27,983 | ₩27,475 | ₩27,730 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,803 | ₩28,908 | ₩28,494 | ₩28,749 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,400 | ₩28,521 | ₩28,253 | ₩28,517 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩28,011 | ₩28,373 | ₩27,824 | ₩28,306 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩29,151 | ₩29,473 | ₩28,876 | ₩29,124 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,883 | ₩30,043 | ₩28,883 | ₩29,808 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,628 | ₩28,829 | ₩28,145 | ₩28,172 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩27,100 | ₩27,649 | ₩26,939 | ₩27,529 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,805 | ₩27,220 | ₩26,711 | ₩27,153 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,421 | ₩27,944 | ₩27,033 | ₩27,877 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,443 | ₩27,341 | ₩26,429 | ₩27,220 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,877 | ₩27,877 | ₩26,443 | ₩26,856 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩28,078 | ₩28,198 | ₩27,228 | ₩27,448 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,534 | ₩28,762 | ₩28,400 | ₩28,682 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,929 | ₩30,204 | ₩29,366 | ₩29,500 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,398 | ₩30,398 | ₩29,433 | ₩29,688 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩31,165 | ₩31,592 | ₩30,653 | ₩30,680 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩32,021 | ₩32,021 | ₩31,458 | ₩31,685 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,329 | ₩33,482 | ₩32,101 | ₩33,107 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,500 | ₩29,795 | ₩29,346 | ₩29,460 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,923 | ₩29,822 | ₩28,820 | ₩29,661 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩29,111 | ₩29,500 | ₩28,493 | ₩28,534 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩30,117 | ₩30,209 | ₩29,178 | ₩29,661 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,184 | ₩30,680 | ₩30,050 | ₩30,657 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,419 | ₩29,500 | ₩27,824 | ₩28,561 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,358 | ₩30,707 | ₩30,130 | ₩30,528 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,940 | ₩32,054 | ₩31,243 | ₩31,256 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,879 | ₩32,879 | ₩31,350 | ₩31,753 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,710 | ₩33,831 | ₩33,254 | ₩33,764 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,871 | ₩34,607 | ₩33,657 | ₩34,327 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,683 | ₩34,729 | ₩33,442 | ₩34,139 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,421 | ₩34,850 | ₩34,233 | ₩34,542 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩35,105 | ₩35,467 | ₩34,448 | ₩34,542 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,373 | ₩35,427 | ₩34,723 | ₩34,779 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,346 | ₩36,010 | ₩35,212 | ₩35,909 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,561 | ₩35,869 | ₩35,440 | ₩35,614 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,601 | ₩35,836 | ₩35,225 | ₩35,279 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩36,097 | ₩36,177 | ₩35,520 | ₩36,017 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,787 | ₩37,787 | ₩37,183 | ₩37,371 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,666 | ₩40,254 | ₩37,425 | ₩39,570 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,371 | ₩37,371 | ₩36,754 | ₩36,969 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,679 | ₩37,720 | ₩36,903 | ₩37,438 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩38,001 | ₩38,712 | ₩37,854 | ₩38,457 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩36,003 | ₩37,170 | ₩36,003 | ₩36,942 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,714 | ₩36,714 | ₩36,003 | ₩36,003 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩37,130 | ₩37,331 | ₩36,781 | ₩37,130 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,821 | ₩36,835 | ₩36,566 | ₩36,835 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,338 | ₩36,793 | ₩36,137 | ₩36,352 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩36,151 | ₩36,392 | ₩36,151 | ₩36,258 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,522 | ₩35,789 | ₩35,520 | ₩35,708 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,748 | ₩35,771 | ₩35,132 | ₩35,199 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,805 | ₩36,084 | ₩35,655 | ₩36,017 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,620 | ₩36,647 | ₩36,057 | ₩36,239 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,371 | ₩37,599 | ₩37,256 | ₩37,465 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,848 | ₩37,451 | ₩36,801 | ₩37,174 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,800 | ₩37,947 | ₩37,451 | ₩37,451 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,237 | ₩37,532 | ₩36,741 | ₩36,781 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩37,103 | ₩37,331 | ₩36,808 | ₩37,250 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,323 | ₩39,302 | ₩38,229 | ₩38,752 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,237 | ₩38,216 | ₩36,472 | ₩38,175 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,601 | ₩36,700 | ₩35,467 | ₩36,405 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,762 | ₩36,258 | ₩35,225 | ₩35,427 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,676 | ₩35,252 | ₩34,542 | ₩35,252 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,930 | ₩35,467 | ₩34,904 | ₩35,453 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,662 | ₩35,319 | ₩34,407 | ₩35,212 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩36,043 | ₩36,043 | ₩34,971 | ₩35,172 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩34,019 | ₩34,180 | ₩33,710 | ₩34,139 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩35,011 | ₩35,199 | ₩34,783 | ₩34,917 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,509 | ₩34,019 | ₩33,254 | ₩34,000 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,266 | ₩35,398 | ₩35,040 | ₩35,078 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,327 | ₩34,957 | ₩34,166 | ₩34,890 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩35,172 | ₩35,172 | ₩34,233 | ₩34,340 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,770 | ₩34,890 | ₩34,247 | ₩34,448 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,748 | ₩35,869 | ₩34,716 | ₩34,904 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩37,009 | ₩37,143 | ₩36,486 | ₩36,687 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,808 | ₩36,821 | ₩35,976 | ₩36,084 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩37,116 | ₩38,122 | ₩37,116 | ₩37,307 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,545 | ₩37,576 | ₩37,076 | ₩37,317 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,384 | ₩37,787 | ₩37,009 | ₩37,559 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,323 | ₩38,323 | ₩37,438 | ₩37,679 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,288 | ₩40,026 | ₩38,953 | ₩39,885 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,524 | ₩40,160 | ₩38,310 | ₩39,838 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,639 | ₩37,807 | ₩36,204 | ₩36,486 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩36,030 | ₩36,191 | ₩35,534 | ₩35,842 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,312 | ₩36,526 | ₩35,936 | ₩36,177 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,459 | ₩37,484 | ₩35,923 | ₩36,003 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,534 | ₩35,976 | ₩35,266 | ₩35,695 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,587 | ₩35,587 | ₩34,971 | ₩35,266 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩37,156 | ₩37,431 | ₩36,285 | ₩36,835 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,660 | ₩38,269 | ₩36,633 | ₩37,947 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,212 | ₩36,070 | ₩34,796 | ₩35,205 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,810 | ₩36,942 | ₩34,810 | ₩36,298 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,574 | ₩35,657 | ₩34,863 | ₩35,199 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,532 | ₩37,532 | ₩36,043 | ₩36,245 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,888 | ₩38,423 | ₩36,767 | ₩38,068 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,488 | ₩35,547 | ₩34,407 | ₩35,292 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩36,030 | ₩36,131 | ₩35,158 | ₩35,279 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,338 | ₩37,411 | ₩36,271 | ₩36,928 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,405 | ₩36,888 | ₩35,950 | ₩36,700 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩38,001 | ₩38,618 | ₩36,942 | ₩36,950 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,827 | ₩38,819 | ₩37,143 | ₩38,658 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,815 | ₩37,076 | ₩35,681 | ₩36,700 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,285 | ₩36,325 | ₩34,997 | ₩35,105 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩36,204 | ₩36,204 | ₩34,957 | ₩35,909 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,821 | ₩37,130 | ₩36,271 | ₩36,392 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,607 | ₩38,082 | ₩36,566 | ₩37,880 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,741 | ₩40,120 | ₩36,741 | ₩37,666 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,453 | ₩36,030 | ₩29,614 | ₩30,961 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,763 | ₩40,931 | ₩39,047 | ₩39,892 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩42,010 | ₩42,386 | ₩39,637 | ₩42,010 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,386 | ₩43,070 | ₩41,943 | ₩41,943 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,671 | ₩46,328 | ₩44,558 | ₩45,121 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩48,232 | ₩48,474 | ₩46,234 | ₩46,878 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,975 | ₩50,217 | ₩49,399 | ₩49,855 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩49,224 | ₩50,096 | ₩48,795 | ₩50,029 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,506 | ₩50,539 | ₩49,191 | ₩49,251 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,654 | ₩51,048 | ₩49,124 | ₩49,788 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩50,042 | ₩50,364 | ₩49,493 | ₩49,935 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩50,042 | ₩51,598 | ₩48,742 | ₩51,276 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,922 | ₩50,297 | ₩49,238 | ₩49,600 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,690 | ₩54,025 | ₩52,751 | ₩54,025 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩55,245 | ₩55,258 | ₩53,556 | ₩53,730 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,674 | ₩56,801 | ₩55,312 | ₩55,996 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩54,172 | ₩55,862 | ₩53,817 | ₩55,540 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,462 | ₩54,750 | ₩53,369 | ₩53,730 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,588 | ₩56,098 | ₩54,025 | ₩54,239 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩54,025 | ₩56,251 | ₩53,676 | ₩55,419 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,592 | ₩58,141 | ₩56,385 | ₩56,599 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩62,285 | ₩62,365 | ₩57,337 | ₩58,825 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩55,124 | ₩61,145 | ₩55,124 | ₩60,260 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,466 | ₩51,946 | ₩49,251 | ₩51,584 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,769 | ₩48,769 | ₩47,200 | ₩47,602 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,809 | ₩49,064 | ₩48,366 | ₩48,701 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,608 | ₩48,701 | ₩48,058 | ₩48,219 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,822 | ₩48,822 | ₩47,613 | ₩48,246 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,648 | ₩48,648 | ₩48,111 | ₩48,111 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,929 | ₩49,291 | ₩48,728 | ₩48,956 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,431 | ₩50,579 | ₩49,278 | ₩49,385 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,769 | ₩50,002 | ₩48,567 | ₩49,788 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,640 | ₩50,351 | ₩46,905 | ₩46,905 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩50,150 | ₩51,584 | ₩48,152 | ₩48,916 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,922 | ₩50,525 | ₩49,628 | ₩50,176 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,450 | ₩51,531 | ₩49,010 | ₩49,077 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩53,033 | ₩53,046 | ₩51,505 | ₩52,148 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩52,215 | ₩52,858 | ₩51,625 | ₩52,764 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,690 | ₩54,963 | ₩53,475 | ₩53,730 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,462 | ₩56,653 | ₩53,443 | ₩55,057 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,615 | ₩54,863 | ₩53,849 | ₩54,367 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,810 | ₩54,642 | ₩52,536 | ₩52,711 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,755 | ₩56,237 | ₩54,239 | ₩54,883 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,465 | ₩57,323 | ₩56,103 | ₩57,075 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,716 | ₩56,841 | ₩53,569 | ₩56,304 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,952 | ₩53,314 | ₩51,759 | ₩52,369 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩58,101 | ₩59,144 | ₩56,573 | ₩56,656 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,519 | ₩58,624 | ₩56,184 | ₩57,924 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,659 | ₩57,659 | ₩55,929 | ₩57,256 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,743 | ₩59,469 | ₩53,428 | ₩58,597 | +9.03% | 15.5만 |
|---|