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 | ₩35,749 | ₩35,856 | ₩35,550 | ₩35,656 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,096 | ₩36,255 | ₩34,003 | ₩35,416 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,136 | ₩37,136 | ₩36,496 | ₩36,549 | -1.58% | 6.4만 |
| 2026.10.06 | ₩38,949 | ₩39,294 | ₩38,682 | ₩38,815 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,122 | ₩39,222 | ₩38,389 | ₩38,735 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,748 | ₩40,015 | ₩37,389 | ₩37,975 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,122 | ₩38,829 | ₩38,122 | ₩38,775 | +1.71% | 1만 |
| 2026.09.30 | ₩39,575 | ₩39,695 | ₩38,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,389 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩39,882 | ₩40,121 | ₩38,109 | ₩38,562 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,322 | ₩39,495 | ₩38,109 | ₩38,335 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,095 | ₩41,254 | ₩40,308 | ₩40,615 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,642 | ₩39,668 | ₩38,642 | ₩39,442 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,601 | ₩40,801 | ₩38,309 | ₩38,602 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩39,908 | ₩41,388 | ₩39,722 | ₩41,041 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,389 | ₩38,935 | ₩38,082 | ₩38,909 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,203 | ₩36,496 | ₩34,203 | ₩36,469 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,563 | ₩34,003 | ₩33,377 | ₩33,403 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,044 | ₩33,630 | ₩32,310 | ₩33,563 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,042 | ₩37,042 | ₩33,324 | ₩33,497 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩35,923 | ₩38,214 | ₩35,923 | ₩37,657 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,190 | ₩36,869 | ₩34,803 | ₩35,150 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,030 | ₩35,270 | ₩34,723 | ₩34,830 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,069 | ₩37,069 | ₩36,216 | ₩36,216 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,096 | ₩37,456 | ₩35,936 | ₩36,716 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,389 | ₩36,656 | ₩35,883 | ₩36,189 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩35,883 | ₩38,082 | ₩35,883 | ₩38,002 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,217 | ₩34,803 | ₩34,217 | ₩34,683 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,336 | ₩35,641 | ₩34,756 | ₩35,016 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,283 | ₩36,056 | ₩35,176 | ₩35,816 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,643 | ₩37,174 | ₩35,410 | ₩35,656 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,744 | ₩38,109 | ₩36,744 | ₩37,682 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,683 | ₩36,163 | ₩35,096 | ₩35,576 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,509 | ₩38,295 | ₩37,356 | ₩38,055 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,108 | ₩39,482 | ₩37,909 | ₩38,375 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩35,883 | ₩36,696 | ₩35,256 | ₩35,390 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,124 | ₩34,467 | ₩30,804 | ₩31,831 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,432 | ₩27,672 | ₩26,219 | ₩27,539 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,699 | ₩25,899 | ₩25,699 | ₩25,872 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,766 | ₩25,992 | ₩25,766 | ₩25,819 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩25,939 | ₩26,032 | ₩25,779 | ₩25,779 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩25,992 | ₩26,052 | ₩25,872 | ₩26,052 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,232 | ₩26,239 | ₩25,966 | ₩25,966 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩25,952 | ₩26,246 | ₩25,659 | ₩26,166 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,565 | ₩26,639 | ₩26,232 | ₩26,352 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,832 | ₩26,872 | ₩26,139 | ₩26,432 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩26,912 | ₩27,105 | ₩26,645 | ₩26,745 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,265 | ₩27,645 | ₩27,265 | ₩27,605 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,765 | ₩27,978 | ₩27,712 | ₩27,938 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,592 | ₩27,965 | ₩27,579 | ₩27,912 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,738 | ₩27,738 | ₩27,325 | ₩27,419 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,065 | ₩28,218 | ₩28,032 | ₩28,112 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,778 | ₩28,125 | ₩27,539 | ₩27,632 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,179 | ₩27,539 | ₩27,025 | ₩27,339 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,472 | ₩28,778 | ₩28,085 | ₩28,152 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,298 | ₩28,298 | ₩28,005 | ₩28,085 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,778 | ₩28,792 | ₩28,460 | ₩28,525 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,351 | ₩29,778 | ₩29,351 | ₩29,351 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,471 | ₩29,978 | ₩29,405 | ₩29,845 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,312 | ₩28,898 | ₩28,178 | ₩28,858 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,712 | ₩28,232 | ₩27,619 | ₩28,178 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,632 | ₩28,818 | ₩28,098 | ₩28,338 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,070 | ₩29,125 | ₩28,618 | ₩28,658 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,512 | ₩28,885 | ₩28,324 | ₩28,805 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,645 | ₩27,817 | ₩27,312 | ₩27,565 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,632 | ₩28,737 | ₩28,325 | ₩28,578 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,232 | ₩28,352 | ₩28,085 | ₩28,348 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩27,845 | ₩28,205 | ₩27,659 | ₩28,138 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩28,978 | ₩29,298 | ₩28,705 | ₩28,951 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,712 | ₩29,865 | ₩28,712 | ₩29,631 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,458 | ₩28,658 | ₩27,978 | ₩28,005 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩26,939 | ₩27,485 | ₩26,779 | ₩27,365 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,645 | ₩27,059 | ₩26,552 | ₩26,992 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,259 | ₩27,778 | ₩26,872 | ₩27,712 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,286 | ₩27,179 | ₩26,272 | ₩27,059 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,712 | ₩27,712 | ₩26,286 | ₩26,696 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩27,912 | ₩28,030 | ₩27,067 | ₩27,285 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,365 | ₩28,592 | ₩28,232 | ₩28,512 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,751 | ₩30,024 | ₩29,191 | ₩29,325 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,218 | ₩30,218 | ₩29,258 | ₩29,511 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩30,980 | ₩31,404 | ₩30,471 | ₩30,498 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩31,831 | ₩31,831 | ₩31,271 | ₩31,497 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,137 | ₩33,284 | ₩31,911 | ₩32,910 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,325 | ₩29,618 | ₩29,171 | ₩29,285 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,752 | ₩29,645 | ₩28,649 | ₩29,485 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩28,938 | ₩29,325 | ₩28,324 | ₩28,365 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩29,938 | ₩30,030 | ₩29,005 | ₩29,485 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,004 | ₩30,498 | ₩29,871 | ₩30,475 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,245 | ₩29,325 | ₩27,659 | ₩28,392 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,178 | ₩30,524 | ₩29,951 | ₩30,347 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,751 | ₩31,864 | ₩31,058 | ₩31,071 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,684 | ₩32,684 | ₩31,164 | ₩31,564 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,510 | ₩33,630 | ₩33,057 | ₩33,563 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,670 | ₩34,402 | ₩33,457 | ₩34,123 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,483 | ₩34,523 | ₩33,244 | ₩33,937 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,217 | ₩34,643 | ₩34,030 | ₩34,337 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩34,896 | ₩35,256 | ₩34,243 | ₩34,337 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,163 | ₩35,216 | ₩34,516 | ₩34,572 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,136 | ₩35,796 | ₩35,003 | ₩35,696 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,350 | ₩35,656 | ₩35,230 | ₩35,403 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,390 | ₩35,623 | ₩35,016 | ₩35,070 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩35,883 | ₩35,963 | ₩35,310 | ₩35,803 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,562 | ₩37,562 | ₩36,962 | ₩37,149 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,442 | ₩40,015 | ₩37,202 | ₩39,335 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,149 | ₩37,149 | ₩36,536 | ₩36,749 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,456 | ₩37,496 | ₩36,684 | ₩37,216 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩37,776 | ₩38,482 | ₩37,629 | ₩38,229 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩35,789 | ₩36,949 | ₩35,789 | ₩36,722 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,496 | ₩36,496 | ₩35,789 | ₩35,789 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩36,909 | ₩37,109 | ₩36,563 | ₩36,909 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,603 | ₩36,616 | ₩36,349 | ₩36,616 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,123 | ₩36,575 | ₩35,923 | ₩36,136 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩35,936 | ₩36,176 | ₩35,936 | ₩36,043 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,311 | ₩35,576 | ₩35,310 | ₩35,496 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,536 | ₩35,559 | ₩34,923 | ₩34,990 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,592 | ₩35,869 | ₩35,443 | ₩35,803 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,403 | ₩36,429 | ₩35,843 | ₩36,024 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,149 | ₩37,376 | ₩37,034 | ₩37,242 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,629 | ₩37,229 | ₩36,583 | ₩36,953 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,576 | ₩37,722 | ₩37,229 | ₩37,229 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,016 | ₩37,309 | ₩36,523 | ₩36,563 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩36,882 | ₩37,109 | ₩36,589 | ₩37,029 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,095 | ₩39,068 | ₩38,002 | ₩38,522 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,016 | ₩37,989 | ₩36,256 | ₩37,949 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,390 | ₩36,483 | ₩35,256 | ₩36,189 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,550 | ₩36,043 | ₩35,016 | ₩35,216 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,470 | ₩35,043 | ₩34,337 | ₩35,043 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,723 | ₩35,256 | ₩34,696 | ₩35,243 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,456 | ₩35,110 | ₩34,203 | ₩35,003 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩35,829 | ₩35,829 | ₩34,763 | ₩34,963 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩33,817 | ₩33,977 | ₩33,510 | ₩33,937 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩34,803 | ₩34,990 | ₩34,576 | ₩34,710 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,310 | ₩33,817 | ₩33,057 | ₩33,798 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,056 | ₩35,188 | ₩34,832 | ₩34,870 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,123 | ₩34,750 | ₩33,963 | ₩34,683 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩34,963 | ₩34,963 | ₩34,030 | ₩34,137 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,563 | ₩34,683 | ₩34,043 | ₩34,243 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,536 | ₩35,656 | ₩34,510 | ₩34,696 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩36,789 | ₩36,922 | ₩36,269 | ₩36,469 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,589 | ₩36,603 | ₩35,763 | ₩35,869 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩36,896 | ₩37,895 | ₩36,896 | ₩37,085 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,322 | ₩37,353 | ₩36,856 | ₩37,096 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,162 | ₩37,562 | ₩36,789 | ₩37,336 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,095 | ₩38,095 | ₩37,216 | ₩37,456 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,055 | ₩39,788 | ₩38,722 | ₩39,648 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,295 | ₩39,922 | ₩38,082 | ₩39,602 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,416 | ₩37,582 | ₩35,989 | ₩36,269 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩35,816 | ₩35,976 | ₩35,323 | ₩35,629 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,096 | ₩36,309 | ₩35,723 | ₩35,963 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,243 | ₩37,261 | ₩35,709 | ₩35,789 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,323 | ₩35,763 | ₩35,056 | ₩35,483 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,376 | ₩35,376 | ₩34,763 | ₩35,056 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩36,936 | ₩37,209 | ₩36,069 | ₩36,616 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,443 | ₩38,042 | ₩36,416 | ₩37,722 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,003 | ₩35,856 | ₩34,590 | ₩34,996 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,603 | ₩36,722 | ₩34,603 | ₩36,083 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,363 | ₩35,446 | ₩34,656 | ₩34,990 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,309 | ₩37,309 | ₩35,829 | ₩36,029 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,669 | ₩38,195 | ₩36,549 | ₩37,842 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,283 | ₩35,336 | ₩34,203 | ₩35,083 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩35,816 | ₩35,916 | ₩34,950 | ₩35,070 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,123 | ₩37,189 | ₩36,056 | ₩36,709 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,189 | ₩36,669 | ₩35,736 | ₩36,483 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩37,776 | ₩38,389 | ₩36,722 | ₩36,730 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,602 | ₩38,589 | ₩36,922 | ₩38,429 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,603 | ₩36,856 | ₩35,470 | ₩36,483 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,069 | ₩36,109 | ₩34,790 | ₩34,896 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩35,989 | ₩35,989 | ₩34,750 | ₩35,696 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,603 | ₩36,909 | ₩36,056 | ₩36,176 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,389 | ₩37,855 | ₩36,349 | ₩37,656 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,523 | ₩39,882 | ₩36,523 | ₩37,442 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,243 | ₩35,816 | ₩29,438 | ₩30,778 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,521 | ₩40,688 | ₩38,815 | ₩39,655 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩41,761 | ₩42,134 | ₩39,402 | ₩41,761 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,134 | ₩42,814 | ₩41,694 | ₩41,694 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,400 | ₩46,053 | ₩44,294 | ₩44,853 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩47,946 | ₩48,186 | ₩45,960 | ₩46,600 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,679 | ₩49,919 | ₩49,106 | ₩49,559 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩48,932 | ₩49,799 | ₩48,506 | ₩49,732 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,212 | ₩50,239 | ₩48,899 | ₩48,959 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,359 | ₩50,745 | ₩48,832 | ₩49,492 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩49,745 | ₩50,065 | ₩49,199 | ₩49,639 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩49,745 | ₩51,292 | ₩48,452 | ₩50,972 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,625 | ₩49,999 | ₩48,946 | ₩49,305 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,371 | ₩53,704 | ₩52,438 | ₩53,704 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩54,917 | ₩54,930 | ₩53,238 | ₩53,411 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,344 | ₩56,463 | ₩54,984 | ₩55,664 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩53,851 | ₩55,530 | ₩53,498 | ₩55,210 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,144 | ₩54,425 | ₩53,052 | ₩53,411 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,264 | ₩55,765 | ₩53,704 | ₩53,917 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩53,704 | ₩55,917 | ₩53,358 | ₩55,090 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,250 | ₩57,796 | ₩56,050 | ₩56,263 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩61,915 | ₩61,995 | ₩56,997 | ₩58,476 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩54,797 | ₩60,782 | ₩54,797 | ₩59,902 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,172 | ₩51,638 | ₩48,959 | ₩51,278 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,479 | ₩48,479 | ₩46,919 | ₩47,319 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,519 | ₩48,772 | ₩48,079 | ₩48,412 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,319 | ₩48,412 | ₩47,773 | ₩47,933 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,532 | ₩48,532 | ₩47,330 | ₩47,959 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,359 | ₩48,359 | ₩47,826 | ₩47,826 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,639 | ₩48,999 | ₩48,439 | ₩48,666 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,132 | ₩50,278 | ₩48,986 | ₩49,092 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,479 | ₩49,705 | ₩48,279 | ₩49,492 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,345 | ₩50,052 | ₩46,626 | ₩46,626 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩49,852 | ₩51,278 | ₩47,866 | ₩48,626 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,625 | ₩50,225 | ₩49,333 | ₩49,879 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,145 | ₩51,225 | ₩48,719 | ₩48,786 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩52,718 | ₩52,731 | ₩51,200 | ₩51,838 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩51,905 | ₩52,544 | ₩51,318 | ₩52,451 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,371 | ₩54,637 | ₩53,158 | ₩53,411 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,144 | ₩56,317 | ₩53,126 | ₩54,731 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,291 | ₩54,537 | ₩53,530 | ₩54,044 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,491 | ₩54,317 | ₩52,225 | ₩52,398 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,424 | ₩55,904 | ₩53,917 | ₩54,557 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,130 | ₩56,983 | ₩55,770 | ₩56,737 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,398 | ₩56,503 | ₩53,251 | ₩55,970 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,638 | ₩52,998 | ₩51,451 | ₩52,058 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩57,756 | ₩58,793 | ₩56,237 | ₩56,319 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,183 | ₩58,276 | ₩55,850 | ₩57,580 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,316 | ₩57,316 | ₩55,597 | ₩56,917 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,424 | ₩59,116 | ₩53,111 | ₩58,249 | +9.03% | 15.5만 |
|---|