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 | ₩35,788 | ₩35,895 | ₩35,588 | ₩35,695 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,135 | ₩36,294 | ₩34,040 | ₩35,454 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,176 | ₩37,176 | ₩36,535 | ₩36,589 | -1.58% | 6.4만 |
| 2026.10.06 | ₩38,991 | ₩39,336 | ₩38,724 | ₩38,857 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,164 | ₩39,264 | ₩38,430 | ₩38,777 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,791 | ₩40,058 | ₩37,429 | ₩38,016 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,163 | ₩38,870 | ₩38,163 | ₩38,817 | +1.71% | 1만 |
| 2026.09.30 | ₩39,618 | ₩39,738 | ₩38,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,430 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩39,925 | ₩40,165 | ₩38,150 | ₩38,604 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,364 | ₩39,538 | ₩38,150 | ₩38,377 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,139 | ₩41,299 | ₩40,352 | ₩40,659 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,684 | ₩39,711 | ₩38,684 | ₩39,484 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,645 | ₩40,845 | ₩38,350 | ₩38,644 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩39,951 | ₩41,432 | ₩39,765 | ₩41,086 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,430 | ₩38,977 | ₩38,123 | ₩38,951 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,240 | ₩36,535 | ₩34,240 | ₩36,509 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,600 | ₩34,040 | ₩33,413 | ₩33,440 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,079 | ₩33,666 | ₩32,345 | ₩33,600 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,082 | ₩37,082 | ₩33,360 | ₩33,533 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩35,962 | ₩38,255 | ₩35,962 | ₩37,698 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,228 | ₩36,909 | ₩34,841 | ₩35,188 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,068 | ₩35,308 | ₩34,761 | ₩34,867 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,109 | ₩37,109 | ₩36,255 | ₩36,255 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,135 | ₩37,496 | ₩35,975 | ₩36,755 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,429 | ₩36,695 | ₩35,922 | ₩36,228 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩35,922 | ₩38,123 | ₩35,922 | ₩38,043 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,254 | ₩34,841 | ₩34,254 | ₩34,721 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,374 | ₩35,680 | ₩34,794 | ₩35,054 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,321 | ₩36,095 | ₩35,214 | ₩35,855 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,682 | ₩37,215 | ₩35,448 | ₩35,695 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,784 | ₩38,150 | ₩36,784 | ₩37,723 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,721 | ₩36,202 | ₩35,134 | ₩35,615 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,549 | ₩38,337 | ₩37,396 | ₩38,097 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,151 | ₩39,524 | ₩37,950 | ₩38,417 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩35,922 | ₩36,735 | ₩35,294 | ₩35,428 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,158 | ₩34,504 | ₩30,838 | ₩31,865 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,461 | ₩27,702 | ₩26,247 | ₩27,568 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,727 | ₩25,927 | ₩25,727 | ₩25,900 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,794 | ₩26,020 | ₩25,794 | ₩25,847 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩25,967 | ₩26,060 | ₩25,807 | ₩25,807 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩26,020 | ₩26,080 | ₩25,900 | ₩26,080 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,261 | ₩26,267 | ₩25,994 | ₩25,994 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩25,980 | ₩26,274 | ₩25,687 | ₩26,194 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,594 | ₩26,668 | ₩26,261 | ₩26,381 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,861 | ₩26,901 | ₩26,167 | ₩26,461 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩26,941 | ₩27,135 | ₩26,674 | ₩26,774 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,295 | ₩27,675 | ₩27,295 | ₩27,635 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,795 | ₩28,009 | ₩27,742 | ₩27,969 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,622 | ₩27,995 | ₩27,608 | ₩27,942 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,768 | ₩27,768 | ₩27,355 | ₩27,448 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,095 | ₩28,249 | ₩28,062 | ₩28,142 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,808 | ₩28,155 | ₩27,568 | ₩27,662 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,208 | ₩27,568 | ₩27,055 | ₩27,368 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,502 | ₩28,809 | ₩28,115 | ₩28,182 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,329 | ₩28,329 | ₩28,035 | ₩28,115 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,809 | ₩28,823 | ₩28,490 | ₩28,556 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,383 | ₩29,810 | ₩29,383 | ₩29,383 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,503 | ₩30,010 | ₩29,436 | ₩29,877 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,342 | ₩28,929 | ₩28,209 | ₩28,889 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,742 | ₩28,262 | ₩27,648 | ₩28,209 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,662 | ₩28,849 | ₩28,129 | ₩28,369 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,101 | ₩29,156 | ₩28,649 | ₩28,689 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,542 | ₩28,916 | ₩28,354 | ₩28,836 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,675 | ₩27,847 | ₩27,341 | ₩27,595 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,662 | ₩28,768 | ₩28,356 | ₩28,609 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,262 | ₩28,382 | ₩28,115 | ₩28,378 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩27,875 | ₩28,235 | ₩27,688 | ₩28,169 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩29,009 | ₩29,330 | ₩28,736 | ₩28,983 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,743 | ₩29,897 | ₩28,743 | ₩29,663 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,489 | ₩28,689 | ₩28,009 | ₩28,035 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩26,968 | ₩27,515 | ₩26,808 | ₩27,395 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,674 | ₩27,088 | ₩26,581 | ₩27,021 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,288 | ₩27,808 | ₩26,901 | ₩27,742 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,314 | ₩27,208 | ₩26,301 | ₩27,088 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,742 | ₩27,742 | ₩26,314 | ₩26,725 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩27,942 | ₩28,061 | ₩27,096 | ₩27,315 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,396 | ₩28,622 | ₩28,262 | ₩28,542 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,783 | ₩30,057 | ₩29,223 | ₩29,356 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,250 | ₩30,250 | ₩29,290 | ₩29,543 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩31,014 | ₩31,438 | ₩30,504 | ₩30,531 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩31,865 | ₩31,865 | ₩31,305 | ₩31,531 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,172 | ₩33,319 | ₩31,945 | ₩32,946 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,356 | ₩29,650 | ₩29,203 | ₩29,316 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,783 | ₩29,677 | ₩28,680 | ₩29,516 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩28,969 | ₩29,356 | ₩28,354 | ₩28,396 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩29,970 | ₩30,062 | ₩29,036 | ₩29,516 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,037 | ₩30,531 | ₩29,903 | ₩30,508 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,276 | ₩29,356 | ₩27,688 | ₩28,422 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,210 | ₩30,557 | ₩29,984 | ₩30,380 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,785 | ₩31,898 | ₩31,091 | ₩31,104 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,719 | ₩32,719 | ₩31,198 | ₩31,598 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,546 | ₩33,666 | ₩33,093 | ₩33,600 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,706 | ₩34,439 | ₩33,493 | ₩34,160 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,520 | ₩34,560 | ₩33,279 | ₩33,973 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,254 | ₩34,681 | ₩34,067 | ₩34,374 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩34,934 | ₩35,294 | ₩34,280 | ₩34,374 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,201 | ₩35,254 | ₩34,554 | ₩34,610 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,174 | ₩35,835 | ₩35,041 | ₩35,735 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,388 | ₩35,695 | ₩35,268 | ₩35,441 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,428 | ₩35,661 | ₩35,054 | ₩35,108 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩35,922 | ₩36,002 | ₩35,348 | ₩35,841 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,603 | ₩37,603 | ₩37,002 | ₩37,189 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,483 | ₩40,058 | ₩37,243 | ₩39,378 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,189 | ₩37,189 | ₩36,575 | ₩36,789 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,496 | ₩37,536 | ₩36,723 | ₩37,256 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩37,816 | ₩38,524 | ₩37,670 | ₩38,270 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩35,828 | ₩36,989 | ₩35,828 | ₩36,762 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,535 | ₩36,535 | ₩35,828 | ₩35,828 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩36,949 | ₩37,149 | ₩36,602 | ₩36,949 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,642 | ₩36,655 | ₩36,389 | ₩36,655 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,162 | ₩36,614 | ₩35,962 | ₩36,175 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩35,975 | ₩36,215 | ₩35,975 | ₩36,082 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,349 | ₩35,615 | ₩35,348 | ₩35,535 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,575 | ₩35,597 | ₩34,961 | ₩35,027 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,631 | ₩35,908 | ₩35,481 | ₩35,841 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,442 | ₩36,469 | ₩35,881 | ₩36,063 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,189 | ₩37,416 | ₩37,074 | ₩37,283 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,669 | ₩37,269 | ₩36,622 | ₩36,993 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,616 | ₩37,763 | ₩37,269 | ₩37,269 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,056 | ₩37,349 | ₩36,562 | ₩36,602 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩36,922 | ₩37,149 | ₩36,629 | ₩37,069 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,137 | ₩39,111 | ₩38,043 | ₩38,564 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,056 | ₩38,030 | ₩36,295 | ₩37,990 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,428 | ₩36,522 | ₩35,294 | ₩36,228 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,588 | ₩36,082 | ₩35,054 | ₩35,254 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,507 | ₩35,081 | ₩34,374 | ₩35,081 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,761 | ₩35,294 | ₩34,734 | ₩35,281 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,494 | ₩35,148 | ₩34,240 | ₩35,041 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩35,868 | ₩35,868 | ₩34,801 | ₩35,001 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩33,853 | ₩34,013 | ₩33,546 | ₩33,973 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩34,841 | ₩35,027 | ₩34,614 | ₩34,747 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,346 | ₩33,853 | ₩33,093 | ₩33,835 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,094 | ₩35,226 | ₩34,870 | ₩34,907 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,160 | ₩34,787 | ₩34,000 | ₩34,721 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩35,001 | ₩35,001 | ₩34,067 | ₩34,173 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,600 | ₩34,721 | ₩34,080 | ₩34,280 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,575 | ₩35,695 | ₩34,547 | ₩34,734 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩36,829 | ₩36,962 | ₩36,308 | ₩36,509 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,629 | ₩36,642 | ₩35,801 | ₩35,908 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩36,936 | ₩37,936 | ₩36,936 | ₩37,125 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,363 | ₩37,393 | ₩36,896 | ₩37,136 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,203 | ₩37,603 | ₩36,829 | ₩37,376 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,137 | ₩38,137 | ₩37,256 | ₩37,496 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,097 | ₩39,831 | ₩38,764 | ₩39,691 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,337 | ₩39,965 | ₩38,123 | ₩39,644 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,456 | ₩37,623 | ₩36,028 | ₩36,308 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩35,855 | ₩36,015 | ₩35,361 | ₩35,668 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,135 | ₩36,349 | ₩35,761 | ₩36,002 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,282 | ₩37,301 | ₩35,748 | ₩35,828 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,361 | ₩35,801 | ₩35,094 | ₩35,521 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,414 | ₩35,414 | ₩34,801 | ₩35,094 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩36,976 | ₩37,249 | ₩36,108 | ₩36,655 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,482 | ₩38,083 | ₩36,455 | ₩37,763 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,041 | ₩35,895 | ₩34,627 | ₩35,034 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,641 | ₩36,762 | ₩34,641 | ₩36,122 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,401 | ₩35,484 | ₩34,694 | ₩35,027 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,349 | ₩37,349 | ₩35,868 | ₩36,068 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,709 | ₩38,237 | ₩36,589 | ₩37,883 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,320 | ₩35,374 | ₩34,240 | ₩35,121 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩35,855 | ₩35,955 | ₩34,987 | ₩35,108 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,162 | ₩37,229 | ₩36,095 | ₩36,749 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,228 | ₩36,709 | ₩35,775 | ₩36,522 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩37,816 | ₩38,430 | ₩36,762 | ₩36,770 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,643 | ₩38,630 | ₩36,962 | ₩38,470 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,641 | ₩36,896 | ₩35,508 | ₩36,522 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,108 | ₩36,148 | ₩34,827 | ₩34,934 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩36,028 | ₩36,028 | ₩34,787 | ₩35,735 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,642 | ₩36,949 | ₩36,095 | ₩36,215 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,429 | ₩37,896 | ₩36,389 | ₩37,696 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,562 | ₩39,925 | ₩36,562 | ₩37,483 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,281 | ₩35,855 | ₩29,470 | ₩30,811 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,565 | ₩40,732 | ₩38,857 | ₩39,698 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩41,806 | ₩42,180 | ₩39,444 | ₩41,806 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,180 | ₩42,860 | ₩41,739 | ₩41,739 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,449 | ₩46,103 | ₩44,341 | ₩44,902 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩47,998 | ₩48,238 | ₩46,009 | ₩46,650 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,732 | ₩49,973 | ₩49,159 | ₩49,612 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩48,985 | ₩49,852 | ₩48,558 | ₩49,786 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,265 | ₩50,293 | ₩48,952 | ₩49,012 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,412 | ₩50,800 | ₩48,885 | ₩49,546 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩49,799 | ₩50,119 | ₩49,252 | ₩49,692 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩49,799 | ₩51,347 | ₩48,505 | ₩51,027 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,679 | ₩50,053 | ₩48,998 | ₩49,359 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,429 | ₩53,762 | ₩52,495 | ₩53,762 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩54,976 | ₩54,990 | ₩53,295 | ₩53,469 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,403 | ₩56,524 | ₩55,043 | ₩55,724 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩53,909 | ₩55,590 | ₩53,555 | ₩55,270 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,202 | ₩54,484 | ₩53,110 | ₩53,469 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,323 | ₩55,825 | ₩53,762 | ₩53,976 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩53,762 | ₩55,977 | ₩53,415 | ₩55,150 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,312 | ₩57,859 | ₩56,111 | ₩56,324 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩61,982 | ₩62,062 | ₩57,058 | ₩58,539 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩54,856 | ₩60,848 | ₩54,856 | ₩59,967 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,225 | ₩51,694 | ₩49,012 | ₩51,334 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,531 | ₩48,531 | ₩46,970 | ₩47,370 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,571 | ₩48,825 | ₩48,131 | ₩48,465 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,371 | ₩48,465 | ₩47,824 | ₩47,984 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,585 | ₩48,585 | ₩47,381 | ₩48,011 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,411 | ₩48,411 | ₩47,878 | ₩47,878 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,692 | ₩49,052 | ₩48,491 | ₩48,718 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,186 | ₩50,333 | ₩49,038 | ₩49,145 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,531 | ₩49,759 | ₩48,331 | ₩49,546 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,399 | ₩50,106 | ₩46,677 | ₩46,677 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩49,906 | ₩51,334 | ₩47,918 | ₩48,678 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,679 | ₩50,279 | ₩49,387 | ₩49,932 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,200 | ₩51,280 | ₩48,772 | ₩48,838 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩52,775 | ₩52,788 | ₩51,255 | ₩51,894 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩51,961 | ₩52,601 | ₩51,374 | ₩52,508 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,429 | ₩54,696 | ₩53,215 | ₩53,469 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,202 | ₩56,378 | ₩53,183 | ₩54,790 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,349 | ₩54,596 | ₩53,587 | ₩54,102 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,549 | ₩54,376 | ₩52,281 | ₩52,454 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,484 | ₩55,964 | ₩53,976 | ₩54,616 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,191 | ₩57,045 | ₩55,830 | ₩56,798 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,455 | ₩56,564 | ₩53,308 | ₩56,031 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,695 | ₩53,055 | ₩51,507 | ₩52,114 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩57,819 | ₩58,857 | ₩56,297 | ₩56,380 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,244 | ₩58,339 | ₩55,911 | ₩57,643 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,378 | ₩57,378 | ₩55,657 | ₩56,978 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,482 | ₩59,180 | ₩53,168 | ₩58,312 | +9.03% | 15.5만 |
|---|