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 | ₩35,774 | ₩35,881 | ₩35,574 | ₩35,681 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,121 | ₩36,280 | ₩34,027 | ₩35,441 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,162 | ₩37,162 | ₩36,521 | ₩36,575 | -1.58% | 6.4만 |
| 2026.10.06 | ₩38,976 | ₩39,321 | ₩38,709 | ₩38,842 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,149 | ₩39,249 | ₩38,415 | ₩38,762 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,776 | ₩40,043 | ₩37,415 | ₩38,002 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,149 | ₩38,856 | ₩38,149 | ₩38,802 | +1.71% | 1만 |
| 2026.09.30 | ₩39,603 | ₩39,723 | ₩38,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,415 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩39,909 | ₩40,149 | ₩38,135 | ₩38,589 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,349 | ₩39,523 | ₩38,135 | ₩38,362 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,123 | ₩41,283 | ₩40,336 | ₩40,643 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,669 | ₩39,696 | ₩38,669 | ₩39,469 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,630 | ₩40,830 | ₩38,335 | ₩38,629 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩39,936 | ₩41,417 | ₩39,749 | ₩41,070 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,415 | ₩38,962 | ₩38,109 | ₩38,936 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,227 | ₩36,521 | ₩34,227 | ₩36,495 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,587 | ₩34,027 | ₩33,400 | ₩33,427 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,067 | ₩33,654 | ₩32,333 | ₩33,587 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,068 | ₩37,068 | ₩33,347 | ₩33,520 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩35,948 | ₩38,241 | ₩35,948 | ₩37,683 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,214 | ₩36,895 | ₩34,827 | ₩35,174 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,054 | ₩35,294 | ₩34,747 | ₩34,854 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,095 | ₩37,095 | ₩36,241 | ₩36,241 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,121 | ₩37,482 | ₩35,961 | ₩36,741 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,415 | ₩36,681 | ₩35,908 | ₩36,215 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩35,908 | ₩38,109 | ₩35,908 | ₩38,029 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,240 | ₩34,827 | ₩34,240 | ₩34,707 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,361 | ₩35,666 | ₩34,781 | ₩35,041 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,308 | ₩36,081 | ₩35,201 | ₩35,841 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,668 | ₩37,200 | ₩35,434 | ₩35,681 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,769 | ₩38,135 | ₩36,769 | ₩37,709 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,708 | ₩36,188 | ₩35,121 | ₩35,601 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,535 | ₩38,322 | ₩37,382 | ₩38,082 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,136 | ₩39,509 | ₩37,935 | ₩38,402 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩35,908 | ₩36,721 | ₩35,281 | ₩35,414 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,146 | ₩34,491 | ₩30,826 | ₩31,853 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,451 | ₩27,691 | ₩26,237 | ₩27,558 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,717 | ₩25,917 | ₩25,717 | ₩25,890 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,784 | ₩26,010 | ₩25,784 | ₩25,837 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩25,957 | ₩26,050 | ₩25,797 | ₩25,797 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩26,010 | ₩26,070 | ₩25,890 | ₩26,070 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,251 | ₩26,257 | ₩25,984 | ₩25,984 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩25,970 | ₩26,264 | ₩25,677 | ₩26,184 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,584 | ₩26,657 | ₩26,251 | ₩26,371 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,851 | ₩26,891 | ₩26,157 | ₩26,451 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩26,931 | ₩27,124 | ₩26,664 | ₩26,764 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,284 | ₩27,664 | ₩27,284 | ₩27,624 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,785 | ₩27,998 | ₩27,731 | ₩27,958 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,611 | ₩27,985 | ₩27,598 | ₩27,931 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,758 | ₩27,758 | ₩27,344 | ₩27,438 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,085 | ₩28,238 | ₩28,051 | ₩28,131 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,798 | ₩28,145 | ₩27,558 | ₩27,651 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,198 | ₩27,558 | ₩27,044 | ₩27,358 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,491 | ₩28,798 | ₩28,105 | ₩28,171 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,318 | ₩28,318 | ₩28,025 | ₩28,105 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,798 | ₩28,812 | ₩28,479 | ₩28,545 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,372 | ₩29,799 | ₩29,372 | ₩29,372 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,492 | ₩29,999 | ₩29,425 | ₩29,865 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,331 | ₩28,918 | ₩28,198 | ₩28,878 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,731 | ₩28,251 | ₩27,638 | ₩28,198 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,652 | ₩28,838 | ₩28,118 | ₩28,358 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,090 | ₩29,145 | ₩28,638 | ₩28,678 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,531 | ₩28,905 | ₩28,343 | ₩28,825 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,664 | ₩27,837 | ₩27,331 | ₩27,584 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,652 | ₩28,757 | ₩28,345 | ₩28,598 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,251 | ₩28,371 | ₩28,105 | ₩28,367 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩27,865 | ₩28,225 | ₩27,678 | ₩28,158 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩28,998 | ₩29,318 | ₩28,725 | ₩28,972 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,732 | ₩29,885 | ₩28,732 | ₩29,652 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,478 | ₩28,678 | ₩27,998 | ₩28,025 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩26,958 | ₩27,504 | ₩26,797 | ₩27,384 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,664 | ₩27,078 | ₩26,571 | ₩27,011 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,278 | ₩27,798 | ₩26,891 | ₩27,731 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,304 | ₩27,198 | ₩26,291 | ₩27,078 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,731 | ₩27,731 | ₩26,304 | ₩26,715 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩27,931 | ₩28,050 | ₩27,086 | ₩27,304 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,385 | ₩28,612 | ₩28,251 | ₩28,531 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,772 | ₩30,045 | ₩29,212 | ₩29,345 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,239 | ₩30,239 | ₩29,278 | ₩29,532 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩31,002 | ₩31,426 | ₩30,492 | ₩30,519 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩31,853 | ₩31,853 | ₩31,293 | ₩31,519 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,160 | ₩33,307 | ₩31,933 | ₩32,933 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,345 | ₩29,639 | ₩29,192 | ₩29,305 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,772 | ₩29,665 | ₩28,669 | ₩29,505 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩28,958 | ₩29,345 | ₩28,343 | ₩28,385 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩29,959 | ₩30,051 | ₩29,025 | ₩29,505 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,025 | ₩30,519 | ₩29,892 | ₩30,496 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,265 | ₩29,345 | ₩27,678 | ₩28,411 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,199 | ₩30,546 | ₩29,972 | ₩30,368 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,773 | ₩31,886 | ₩31,079 | ₩31,093 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,706 | ₩32,706 | ₩31,186 | ₩31,586 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,533 | ₩33,654 | ₩33,080 | ₩33,587 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,694 | ₩34,426 | ₩33,480 | ₩34,147 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,507 | ₩34,547 | ₩33,267 | ₩33,960 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,240 | ₩34,667 | ₩34,054 | ₩34,360 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩34,921 | ₩35,281 | ₩34,267 | ₩34,360 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,187 | ₩35,241 | ₩34,541 | ₩34,597 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,161 | ₩35,821 | ₩35,027 | ₩35,721 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,374 | ₩35,681 | ₩35,254 | ₩35,428 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,414 | ₩35,648 | ₩35,041 | ₩35,094 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩35,908 | ₩35,988 | ₩35,334 | ₩35,828 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,588 | ₩37,588 | ₩36,988 | ₩37,175 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,468 | ₩40,043 | ₩37,228 | ₩39,363 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,175 | ₩37,175 | ₩36,561 | ₩36,775 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,482 | ₩37,522 | ₩36,709 | ₩37,242 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩37,802 | ₩38,509 | ₩37,655 | ₩38,255 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩35,814 | ₩36,975 | ₩35,814 | ₩36,748 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,521 | ₩36,521 | ₩35,814 | ₩35,814 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩36,935 | ₩37,135 | ₩36,588 | ₩36,935 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,628 | ₩36,641 | ₩36,375 | ₩36,641 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,148 | ₩36,600 | ₩35,948 | ₩36,161 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩35,961 | ₩36,201 | ₩35,961 | ₩36,068 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,336 | ₩35,601 | ₩35,334 | ₩35,521 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,561 | ₩35,584 | ₩34,947 | ₩35,014 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,617 | ₩35,894 | ₩35,468 | ₩35,828 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,428 | ₩36,455 | ₩35,868 | ₩36,049 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,175 | ₩37,402 | ₩37,060 | ₩37,268 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,655 | ₩37,255 | ₩36,608 | ₩36,979 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,602 | ₩37,749 | ₩37,255 | ₩37,255 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,042 | ₩37,335 | ₩36,548 | ₩36,588 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩36,908 | ₩37,135 | ₩36,615 | ₩37,055 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,122 | ₩39,096 | ₩38,029 | ₩38,549 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,042 | ₩38,015 | ₩36,281 | ₩37,975 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,414 | ₩36,508 | ₩35,281 | ₩36,215 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,574 | ₩36,068 | ₩35,041 | ₩35,241 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,494 | ₩35,067 | ₩34,360 | ₩35,067 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,747 | ₩35,281 | ₩34,721 | ₩35,268 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,481 | ₩35,134 | ₩34,227 | ₩35,027 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩35,854 | ₩35,854 | ₩34,787 | ₩34,987 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩33,840 | ₩34,000 | ₩33,533 | ₩33,960 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩34,827 | ₩35,014 | ₩34,601 | ₩34,734 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,333 | ₩33,840 | ₩33,080 | ₩33,822 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,081 | ₩35,213 | ₩34,857 | ₩34,894 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,147 | ₩34,774 | ₩33,987 | ₩34,707 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩34,987 | ₩34,987 | ₩34,054 | ₩34,160 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,587 | ₩34,707 | ₩34,067 | ₩34,267 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,561 | ₩35,681 | ₩34,534 | ₩34,721 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩36,815 | ₩36,948 | ₩36,295 | ₩36,495 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,615 | ₩36,628 | ₩35,788 | ₩35,894 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩36,922 | ₩37,922 | ₩36,922 | ₩37,111 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,348 | ₩37,379 | ₩36,882 | ₩37,122 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,188 | ₩37,588 | ₩36,815 | ₩37,362 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,122 | ₩38,122 | ₩37,242 | ₩37,482 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,082 | ₩39,816 | ₩38,749 | ₩39,676 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,322 | ₩39,949 | ₩38,109 | ₩39,629 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,442 | ₩37,608 | ₩36,014 | ₩36,295 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩35,841 | ₩36,001 | ₩35,348 | ₩35,654 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,121 | ₩36,335 | ₩35,748 | ₩35,988 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,268 | ₩37,287 | ₩35,734 | ₩35,814 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,348 | ₩35,788 | ₩35,081 | ₩35,508 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,401 | ₩35,401 | ₩34,787 | ₩35,081 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩36,962 | ₩37,235 | ₩36,095 | ₩36,641 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,468 | ₩38,069 | ₩36,441 | ₩37,749 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,027 | ₩35,881 | ₩34,614 | ₩35,021 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,627 | ₩36,748 | ₩34,627 | ₩36,108 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,388 | ₩35,470 | ₩34,681 | ₩35,014 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,335 | ₩37,335 | ₩35,854 | ₩36,055 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,695 | ₩38,222 | ₩36,575 | ₩37,869 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,307 | ₩35,361 | ₩34,227 | ₩35,107 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩35,841 | ₩35,941 | ₩34,974 | ₩35,094 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,148 | ₩37,215 | ₩36,081 | ₩36,735 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,215 | ₩36,695 | ₩35,761 | ₩36,508 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩37,802 | ₩38,415 | ₩36,748 | ₩36,756 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,628 | ₩38,616 | ₩36,948 | ₩38,455 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,628 | ₩36,882 | ₩35,494 | ₩36,508 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,095 | ₩36,135 | ₩34,814 | ₩34,921 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩36,014 | ₩36,014 | ₩34,774 | ₩35,721 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,628 | ₩36,935 | ₩36,081 | ₩36,201 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,415 | ₩37,882 | ₩36,375 | ₩37,682 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,548 | ₩39,909 | ₩36,548 | ₩37,468 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,268 | ₩35,841 | ₩29,459 | ₩30,799 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,550 | ₩40,716 | ₩38,842 | ₩39,683 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩41,790 | ₩42,164 | ₩39,429 | ₩41,790 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,164 | ₩42,844 | ₩41,723 | ₩41,723 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,432 | ₩46,085 | ₩44,324 | ₩44,885 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩47,979 | ₩48,219 | ₩45,992 | ₩46,632 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,713 | ₩49,953 | ₩49,140 | ₩49,593 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩48,966 | ₩49,833 | ₩48,540 | ₩49,767 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,246 | ₩50,274 | ₩48,933 | ₩48,993 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,393 | ₩50,780 | ₩48,866 | ₩49,527 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩49,780 | ₩50,100 | ₩49,233 | ₩49,673 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩49,780 | ₩51,327 | ₩48,486 | ₩51,007 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,660 | ₩50,033 | ₩48,980 | ₩49,340 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,408 | ₩53,742 | ₩52,474 | ₩53,742 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩54,955 | ₩54,969 | ₩53,275 | ₩53,448 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,382 | ₩56,503 | ₩55,022 | ₩55,702 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩53,888 | ₩55,569 | ₩53,535 | ₩55,249 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,181 | ₩54,463 | ₩53,089 | ₩53,448 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,302 | ₩55,804 | ₩53,742 | ₩53,955 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩53,742 | ₩55,956 | ₩53,395 | ₩55,129 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,290 | ₩57,837 | ₩56,089 | ₩56,303 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩61,958 | ₩62,038 | ₩57,036 | ₩58,517 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩54,835 | ₩60,824 | ₩54,835 | ₩59,944 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,206 | ₩51,674 | ₩48,993 | ₩51,314 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,513 | ₩48,513 | ₩46,952 | ₩47,352 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,553 | ₩48,806 | ₩48,113 | ₩48,446 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,353 | ₩48,446 | ₩47,806 | ₩47,966 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,566 | ₩48,566 | ₩47,363 | ₩47,993 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,393 | ₩48,393 | ₩47,859 | ₩47,859 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,673 | ₩49,033 | ₩48,473 | ₩48,700 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,167 | ₩50,314 | ₩49,020 | ₩49,126 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,513 | ₩49,740 | ₩48,313 | ₩49,527 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,380 | ₩50,087 | ₩46,659 | ₩46,659 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩49,887 | ₩51,314 | ₩47,899 | ₩48,660 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,660 | ₩50,260 | ₩49,368 | ₩49,913 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,181 | ₩51,261 | ₩48,753 | ₩48,820 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩52,755 | ₩52,768 | ₩51,235 | ₩51,874 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩51,941 | ₩52,581 | ₩51,354 | ₩52,488 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,408 | ₩54,675 | ₩53,195 | ₩53,448 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,181 | ₩56,356 | ₩53,163 | ₩54,769 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,329 | ₩54,575 | ₩53,567 | ₩54,082 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,528 | ₩54,355 | ₩52,261 | ₩52,434 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,462 | ₩55,943 | ₩53,955 | ₩54,595 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,169 | ₩57,023 | ₩55,809 | ₩56,776 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,435 | ₩56,543 | ₩53,288 | ₩56,009 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,675 | ₩53,035 | ₩51,487 | ₩52,094 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩57,797 | ₩58,834 | ₩56,276 | ₩56,359 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,223 | ₩58,317 | ₩55,889 | ₩57,621 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,356 | ₩57,356 | ₩55,636 | ₩56,956 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,462 | ₩59,157 | ₩53,148 | ₩58,290 | +9.03% | 15.5만 |
|---|