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 | ₩35,772 | ₩35,879 | ₩35,572 | ₩35,679 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,119 | ₩36,277 | ₩34,025 | ₩35,439 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,159 | ₩37,159 | ₩36,519 | ₩36,572 | -1.58% | 6.4만 |
| 2026.10.06 | ₩38,973 | ₩39,319 | ₩38,706 | ₩38,840 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,146 | ₩39,246 | ₩38,413 | ₩38,760 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,773 | ₩40,040 | ₩37,413 | ₩37,999 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,146 | ₩38,853 | ₩38,146 | ₩38,800 | +1.71% | 1만 |
| 2026.09.30 | ₩39,600 | ₩39,720 | ₩38,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,413 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩39,907 | ₩40,147 | ₩38,133 | ₩38,586 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,347 | ₩39,520 | ₩38,133 | ₩38,360 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,120 | ₩41,280 | ₩40,334 | ₩40,640 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,666 | ₩39,693 | ₩38,666 | ₩39,467 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,627 | ₩40,827 | ₩38,333 | ₩38,626 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩39,933 | ₩41,414 | ₩39,747 | ₩41,067 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,413 | ₩38,960 | ₩38,106 | ₩38,933 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,225 | ₩36,519 | ₩34,225 | ₩36,492 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,585 | ₩34,025 | ₩33,398 | ₩33,425 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,064 | ₩33,651 | ₩32,331 | ₩33,585 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,066 | ₩37,066 | ₩33,345 | ₩33,518 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩35,945 | ₩38,238 | ₩35,945 | ₩37,681 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,212 | ₩36,892 | ₩34,825 | ₩35,172 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,052 | ₩35,292 | ₩34,745 | ₩34,852 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,092 | ₩37,092 | ₩36,239 | ₩36,239 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,119 | ₩37,479 | ₩35,959 | ₩36,739 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,412 | ₩36,679 | ₩35,905 | ₩36,212 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩35,905 | ₩38,106 | ₩35,905 | ₩38,026 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,238 | ₩34,825 | ₩34,238 | ₩34,705 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,359 | ₩35,664 | ₩34,778 | ₩35,038 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,305 | ₩36,079 | ₩35,198 | ₩35,839 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,666 | ₩37,198 | ₩35,432 | ₩35,679 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,767 | ₩38,133 | ₩36,767 | ₩37,706 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,705 | ₩36,185 | ₩35,118 | ₩35,599 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,533 | ₩38,319 | ₩37,379 | ₩38,079 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,133 | ₩39,507 | ₩37,933 | ₩38,400 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩35,905 | ₩36,719 | ₩35,278 | ₩35,412 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,144 | ₩34,489 | ₩30,824 | ₩31,851 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,449 | ₩27,689 | ₩26,235 | ₩27,556 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,715 | ₩25,915 | ₩25,715 | ₩25,889 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,782 | ₩26,009 | ₩25,782 | ₩25,835 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩25,955 | ₩26,049 | ₩25,795 | ₩25,795 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩26,009 | ₩26,069 | ₩25,889 | ₩26,069 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,249 | ₩26,255 | ₩25,982 | ₩25,982 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩25,969 | ₩26,262 | ₩25,675 | ₩26,182 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,582 | ₩26,656 | ₩26,249 | ₩26,369 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,849 | ₩26,889 | ₩26,155 | ₩26,449 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩26,929 | ₩27,122 | ₩26,662 | ₩26,762 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,282 | ₩27,663 | ₩27,282 | ₩27,623 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,783 | ₩27,996 | ₩27,729 | ₩27,956 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,609 | ₩27,983 | ₩27,596 | ₩27,929 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,756 | ₩27,756 | ₩27,342 | ₩27,436 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,083 | ₩28,236 | ₩28,049 | ₩28,129 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,796 | ₩28,143 | ₩27,556 | ₩27,649 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,196 | ₩27,556 | ₩27,042 | ₩27,356 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,490 | ₩28,796 | ₩28,103 | ₩28,169 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,316 | ₩28,316 | ₩28,023 | ₩28,103 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,796 | ₩28,810 | ₩28,478 | ₩28,543 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,370 | ₩29,797 | ₩29,370 | ₩29,370 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,490 | ₩29,997 | ₩29,423 | ₩29,863 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,329 | ₩28,916 | ₩28,196 | ₩28,876 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,729 | ₩28,249 | ₩27,636 | ₩28,196 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,650 | ₩28,836 | ₩28,116 | ₩28,356 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,088 | ₩29,143 | ₩28,636 | ₩28,676 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,530 | ₩28,903 | ₩28,341 | ₩28,823 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,663 | ₩27,835 | ₩27,329 | ₩27,583 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,650 | ₩28,755 | ₩28,343 | ₩28,596 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,249 | ₩28,370 | ₩28,103 | ₩28,365 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩27,863 | ₩28,223 | ₩27,676 | ₩28,156 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩28,996 | ₩29,316 | ₩28,723 | ₩28,970 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,730 | ₩29,883 | ₩28,730 | ₩29,650 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,476 | ₩28,676 | ₩27,996 | ₩28,023 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩26,956 | ₩27,503 | ₩26,796 | ₩27,383 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,662 | ₩27,076 | ₩26,569 | ₩27,009 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,276 | ₩27,796 | ₩26,889 | ₩27,729 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,302 | ₩27,196 | ₩26,289 | ₩27,076 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,729 | ₩27,729 | ₩26,302 | ₩26,713 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩27,929 | ₩28,048 | ₩27,084 | ₩27,302 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,383 | ₩28,610 | ₩28,249 | ₩28,530 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,770 | ₩30,043 | ₩29,210 | ₩29,343 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,237 | ₩30,237 | ₩29,276 | ₩29,530 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩31,000 | ₩31,424 | ₩30,490 | ₩30,517 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩31,851 | ₩31,851 | ₩31,290 | ₩31,517 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,157 | ₩33,304 | ₩31,931 | ₩32,931 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,343 | ₩29,637 | ₩29,190 | ₩29,303 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,770 | ₩29,663 | ₩28,667 | ₩29,503 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩28,956 | ₩29,343 | ₩28,341 | ₩28,383 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩29,957 | ₩30,049 | ₩29,023 | ₩29,503 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,023 | ₩30,517 | ₩29,890 | ₩30,494 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,263 | ₩29,343 | ₩27,676 | ₩28,410 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,197 | ₩30,544 | ₩29,970 | ₩30,366 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,771 | ₩31,884 | ₩31,077 | ₩31,090 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,704 | ₩32,704 | ₩31,184 | ₩31,584 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,531 | ₩33,651 | ₩33,078 | ₩33,585 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,691 | ₩34,424 | ₩33,478 | ₩34,145 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,505 | ₩34,545 | ₩33,264 | ₩33,958 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,238 | ₩34,665 | ₩34,051 | ₩34,358 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩34,918 | ₩35,278 | ₩34,265 | ₩34,358 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,185 | ₩35,238 | ₩34,538 | ₩34,594 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,158 | ₩35,819 | ₩35,025 | ₩35,719 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,372 | ₩35,679 | ₩35,252 | ₩35,425 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,412 | ₩35,645 | ₩35,038 | ₩35,092 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩35,905 | ₩35,985 | ₩35,332 | ₩35,825 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,586 | ₩37,586 | ₩36,986 | ₩37,172 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,466 | ₩40,040 | ₩37,226 | ₩39,360 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,172 | ₩37,172 | ₩36,559 | ₩36,772 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,479 | ₩37,519 | ₩36,707 | ₩37,239 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩37,799 | ₩38,506 | ₩37,653 | ₩38,253 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩35,812 | ₩36,972 | ₩35,812 | ₩36,746 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,519 | ₩36,519 | ₩35,812 | ₩35,812 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩36,932 | ₩37,132 | ₩36,586 | ₩36,932 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,626 | ₩36,639 | ₩36,372 | ₩36,639 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,145 | ₩36,598 | ₩35,945 | ₩36,159 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩35,959 | ₩36,199 | ₩35,959 | ₩36,065 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,333 | ₩35,599 | ₩35,332 | ₩35,519 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,559 | ₩35,581 | ₩34,945 | ₩35,012 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,615 | ₩35,892 | ₩35,465 | ₩35,825 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,426 | ₩36,452 | ₩35,865 | ₩36,047 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,172 | ₩37,399 | ₩37,058 | ₩37,266 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,652 | ₩37,252 | ₩36,606 | ₩36,976 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,599 | ₩37,746 | ₩37,252 | ₩37,252 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,039 | ₩37,333 | ₩36,546 | ₩36,586 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩36,906 | ₩37,132 | ₩36,612 | ₩37,052 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,119 | ₩39,093 | ₩38,026 | ₩38,546 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,039 | ₩38,013 | ₩36,279 | ₩37,973 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,412 | ₩36,506 | ₩35,278 | ₩36,212 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,572 | ₩36,065 | ₩35,038 | ₩35,238 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,492 | ₩35,065 | ₩34,358 | ₩35,065 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,745 | ₩35,278 | ₩34,718 | ₩35,265 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,478 | ₩35,132 | ₩34,225 | ₩35,025 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩35,852 | ₩35,852 | ₩34,785 | ₩34,985 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩33,838 | ₩33,998 | ₩33,531 | ₩33,958 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩34,825 | ₩35,012 | ₩34,598 | ₩34,732 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,331 | ₩33,838 | ₩33,078 | ₩33,819 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,078 | ₩35,210 | ₩34,854 | ₩34,892 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,145 | ₩34,772 | ₩33,985 | ₩34,705 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩34,985 | ₩34,985 | ₩34,051 | ₩34,158 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,585 | ₩34,705 | ₩34,065 | ₩34,265 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,559 | ₩35,679 | ₩34,532 | ₩34,718 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩36,812 | ₩36,946 | ₩36,292 | ₩36,492 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,612 | ₩36,626 | ₩35,785 | ₩35,892 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩36,919 | ₩37,919 | ₩36,919 | ₩37,108 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,346 | ₩37,377 | ₩36,879 | ₩37,119 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,186 | ₩37,586 | ₩36,812 | ₩37,359 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,119 | ₩38,119 | ₩37,239 | ₩37,479 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,080 | ₩39,813 | ₩38,746 | ₩39,673 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,319 | ₩39,947 | ₩38,106 | ₩39,627 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,439 | ₩37,606 | ₩36,012 | ₩36,292 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩35,839 | ₩35,999 | ₩35,345 | ₩35,652 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,119 | ₩36,332 | ₩35,745 | ₩35,985 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,265 | ₩37,284 | ₩35,732 | ₩35,812 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,345 | ₩35,785 | ₩35,078 | ₩35,505 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,399 | ₩35,399 | ₩34,785 | ₩35,078 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩36,959 | ₩37,232 | ₩36,092 | ₩36,639 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,466 | ₩38,066 | ₩36,439 | ₩37,746 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,025 | ₩35,879 | ₩34,612 | ₩35,018 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,625 | ₩36,746 | ₩34,625 | ₩36,105 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,385 | ₩35,468 | ₩34,678 | ₩35,012 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,333 | ₩37,333 | ₩35,852 | ₩36,052 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,692 | ₩38,219 | ₩36,572 | ₩37,866 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,305 | ₩35,359 | ₩34,225 | ₩35,105 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩35,839 | ₩35,939 | ₩34,972 | ₩35,092 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,145 | ₩37,212 | ₩36,079 | ₩36,732 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,212 | ₩36,692 | ₩35,759 | ₩36,506 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩37,799 | ₩38,413 | ₩36,746 | ₩36,754 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,626 | ₩38,613 | ₩36,946 | ₩38,453 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,625 | ₩36,879 | ₩35,492 | ₩36,506 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,092 | ₩36,132 | ₩34,812 | ₩34,918 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩36,012 | ₩36,012 | ₩34,772 | ₩35,719 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,626 | ₩36,932 | ₩36,079 | ₩36,199 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,412 | ₩37,879 | ₩36,372 | ₩37,679 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,546 | ₩39,907 | ₩36,546 | ₩37,466 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,265 | ₩35,839 | ₩29,457 | ₩30,797 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,547 | ₩40,714 | ₩38,840 | ₩39,680 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩41,787 | ₩42,161 | ₩39,427 | ₩41,787 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,161 | ₩42,841 | ₩41,721 | ₩41,721 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,429 | ₩46,082 | ₩44,322 | ₩44,882 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩47,976 | ₩48,216 | ₩45,989 | ₩46,629 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,710 | ₩49,950 | ₩49,136 | ₩49,590 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩48,963 | ₩49,830 | ₩48,536 | ₩49,763 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,243 | ₩50,270 | ₩48,930 | ₩48,990 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,390 | ₩50,777 | ₩48,863 | ₩49,523 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩49,777 | ₩50,097 | ₩49,230 | ₩49,670 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩49,777 | ₩51,324 | ₩48,483 | ₩51,004 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,657 | ₩50,030 | ₩48,976 | ₩49,337 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,405 | ₩53,738 | ₩52,471 | ₩53,738 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩54,952 | ₩54,965 | ₩53,271 | ₩53,445 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,379 | ₩56,499 | ₩55,018 | ₩55,699 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩53,885 | ₩55,565 | ₩53,531 | ₩55,245 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,178 | ₩54,460 | ₩53,086 | ₩53,445 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,298 | ₩55,800 | ₩53,738 | ₩53,951 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩53,738 | ₩55,952 | ₩53,391 | ₩55,125 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,286 | ₩57,833 | ₩56,085 | ₩56,299 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩61,954 | ₩62,034 | ₩57,032 | ₩58,513 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩54,832 | ₩60,820 | ₩54,832 | ₩59,940 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,203 | ₩51,671 | ₩48,990 | ₩51,311 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,510 | ₩48,510 | ₩46,949 | ₩47,349 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,550 | ₩48,803 | ₩48,109 | ₩48,443 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,350 | ₩48,443 | ₩47,803 | ₩47,963 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,563 | ₩48,563 | ₩47,360 | ₩47,989 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,390 | ₩48,390 | ₩47,856 | ₩47,856 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,670 | ₩49,030 | ₩48,470 | ₩48,696 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,163 | ₩50,310 | ₩49,016 | ₩49,123 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,510 | ₩49,737 | ₩48,310 | ₩49,523 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,377 | ₩50,083 | ₩46,656 | ₩46,656 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩49,883 | ₩51,311 | ₩47,896 | ₩48,656 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,657 | ₩50,257 | ₩49,365 | ₩49,910 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,177 | ₩51,257 | ₩48,750 | ₩48,816 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩52,751 | ₩52,764 | ₩51,232 | ₩51,871 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩51,937 | ₩52,578 | ₩51,351 | ₩52,484 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,405 | ₩54,672 | ₩53,191 | ₩53,445 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,178 | ₩56,352 | ₩53,159 | ₩54,765 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,325 | ₩54,572 | ₩53,563 | ₩54,078 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,525 | ₩54,352 | ₩52,258 | ₩52,431 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,459 | ₩55,939 | ₩53,951 | ₩54,592 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,165 | ₩57,019 | ₩55,805 | ₩56,772 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,431 | ₩56,539 | ₩53,285 | ₩56,005 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,671 | ₩53,031 | ₩51,484 | ₩52,091 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩57,793 | ₩58,830 | ₩56,272 | ₩56,355 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,219 | ₩58,313 | ₩55,885 | ₩57,617 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,353 | ₩57,353 | ₩55,632 | ₩56,952 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,458 | ₩59,153 | ₩53,144 | ₩58,286 | +9.03% | 15.5만 |
|---|