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 | ₩35,777 | ₩35,884 | ₩35,577 | ₩35,684 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,124 | ₩36,283 | ₩34,030 | ₩35,444 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,165 | ₩37,165 | ₩36,524 | ₩36,578 | -1.58% | 6.4만 |
| 2026.10.06 | ₩38,979 | ₩39,324 | ₩38,712 | ₩38,845 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,152 | ₩39,252 | ₩38,419 | ₩38,765 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,779 | ₩40,046 | ₩37,418 | ₩38,005 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,152 | ₩38,859 | ₩38,152 | ₩38,805 | +1.71% | 1만 |
| 2026.09.30 | ₩39,606 | ₩39,726 | ₩38,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,419 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩39,913 | ₩40,153 | ₩38,138 | ₩38,592 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,352 | ₩39,526 | ₩38,138 | ₩38,365 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,127 | ₩41,287 | ₩40,340 | ₩40,646 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,672 | ₩39,699 | ₩38,672 | ₩39,472 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,633 | ₩40,833 | ₩38,339 | ₩38,632 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩39,939 | ₩41,420 | ₩39,753 | ₩41,073 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,419 | ₩38,966 | ₩38,112 | ₩38,939 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,230 | ₩36,524 | ₩34,230 | ₩36,498 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,590 | ₩34,030 | ₩33,403 | ₩33,430 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,069 | ₩33,656 | ₩32,336 | ₩33,590 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,071 | ₩37,071 | ₩33,350 | ₩33,523 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩35,951 | ₩38,244 | ₩35,951 | ₩37,686 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,217 | ₩36,898 | ₩34,830 | ₩35,177 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,057 | ₩35,297 | ₩34,750 | ₩34,857 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,098 | ₩37,098 | ₩36,244 | ₩36,244 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,124 | ₩37,485 | ₩35,964 | ₩36,744 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,418 | ₩36,684 | ₩35,911 | ₩36,218 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩35,911 | ₩38,112 | ₩35,911 | ₩38,032 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,243 | ₩34,830 | ₩34,243 | ₩34,710 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,364 | ₩35,669 | ₩34,784 | ₩35,044 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,310 | ₩36,084 | ₩35,204 | ₩35,844 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,671 | ₩37,203 | ₩35,437 | ₩35,684 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,772 | ₩38,138 | ₩36,772 | ₩37,712 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,711 | ₩36,191 | ₩35,124 | ₩35,604 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,538 | ₩38,325 | ₩37,385 | ₩38,085 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,139 | ₩39,512 | ₩37,938 | ₩38,405 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩35,911 | ₩36,724 | ₩35,284 | ₩35,417 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,148 | ₩34,494 | ₩30,828 | ₩31,855 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,453 | ₩27,693 | ₩26,239 | ₩27,560 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,719 | ₩25,919 | ₩25,719 | ₩25,893 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,786 | ₩26,013 | ₩25,786 | ₩25,839 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩25,959 | ₩26,053 | ₩25,799 | ₩25,799 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩26,013 | ₩26,073 | ₩25,893 | ₩26,073 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,253 | ₩26,259 | ₩25,986 | ₩25,986 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩25,973 | ₩26,266 | ₩25,679 | ₩26,186 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,586 | ₩26,660 | ₩26,253 | ₩26,373 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,853 | ₩26,893 | ₩26,159 | ₩26,453 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩26,933 | ₩27,126 | ₩26,666 | ₩26,766 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,287 | ₩27,667 | ₩27,287 | ₩27,627 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,787 | ₩28,000 | ₩27,733 | ₩27,960 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,613 | ₩27,987 | ₩27,600 | ₩27,934 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,760 | ₩27,760 | ₩27,347 | ₩27,440 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,087 | ₩28,240 | ₩28,054 | ₩28,134 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,800 | ₩28,147 | ₩27,560 | ₩27,653 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,200 | ₩27,560 | ₩27,046 | ₩27,360 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,494 | ₩28,801 | ₩28,107 | ₩28,174 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,320 | ₩28,320 | ₩28,027 | ₩28,107 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,801 | ₩28,814 | ₩28,482 | ₩28,547 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,374 | ₩29,801 | ₩29,374 | ₩29,374 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,494 | ₩30,001 | ₩29,428 | ₩29,868 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,334 | ₩28,921 | ₩28,200 | ₩28,881 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,733 | ₩28,254 | ₩27,640 | ₩28,200 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,654 | ₩28,841 | ₩28,120 | ₩28,360 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,093 | ₩29,147 | ₩28,641 | ₩28,681 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,534 | ₩28,907 | ₩28,346 | ₩28,827 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,667 | ₩27,839 | ₩27,333 | ₩27,587 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,654 | ₩28,759 | ₩28,347 | ₩28,601 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,254 | ₩28,374 | ₩28,107 | ₩28,370 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩27,867 | ₩28,227 | ₩27,680 | ₩28,160 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩29,001 | ₩29,321 | ₩28,727 | ₩28,974 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,734 | ₩29,888 | ₩28,734 | ₩29,654 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,480 | ₩28,681 | ₩28,000 | ₩28,027 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩26,960 | ₩27,507 | ₩26,800 | ₩27,387 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,666 | ₩27,080 | ₩26,573 | ₩27,013 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,280 | ₩27,800 | ₩26,893 | ₩27,733 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,306 | ₩27,200 | ₩26,293 | ₩27,080 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,733 | ₩27,733 | ₩26,306 | ₩26,717 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩27,934 | ₩28,052 | ₩27,088 | ₩27,307 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,387 | ₩28,614 | ₩28,254 | ₩28,534 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,774 | ₩30,048 | ₩29,214 | ₩29,348 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,241 | ₩30,241 | ₩29,281 | ₩29,534 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩31,004 | ₩31,429 | ₩30,495 | ₩30,521 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩31,855 | ₩31,855 | ₩31,295 | ₩31,522 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,162 | ₩33,309 | ₩31,935 | ₩32,936 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,348 | ₩29,641 | ₩29,194 | ₩29,308 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,774 | ₩29,668 | ₩28,671 | ₩29,508 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩28,961 | ₩29,348 | ₩28,346 | ₩28,387 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩29,961 | ₩30,053 | ₩29,027 | ₩29,508 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,028 | ₩30,521 | ₩29,894 | ₩30,499 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,268 | ₩29,348 | ₩27,680 | ₩28,414 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,201 | ₩30,548 | ₩29,975 | ₩30,371 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,775 | ₩31,889 | ₩31,082 | ₩31,095 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,709 | ₩32,709 | ₩31,188 | ₩31,589 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,536 | ₩33,656 | ₩33,083 | ₩33,590 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,696 | ₩34,429 | ₩33,483 | ₩34,150 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,510 | ₩34,550 | ₩33,269 | ₩33,963 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,243 | ₩34,670 | ₩34,057 | ₩34,363 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩34,924 | ₩35,284 | ₩34,270 | ₩34,363 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,190 | ₩35,244 | ₩34,543 | ₩34,599 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,164 | ₩35,824 | ₩35,030 | ₩35,724 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,377 | ₩35,684 | ₩35,257 | ₩35,431 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,417 | ₩35,651 | ₩35,044 | ₩35,097 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩35,911 | ₩35,991 | ₩35,337 | ₩35,831 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,592 | ₩37,592 | ₩36,991 | ₩37,178 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,471 | ₩40,046 | ₩37,231 | ₩39,366 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,178 | ₩37,178 | ₩36,564 | ₩36,778 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,485 | ₩37,525 | ₩36,712 | ₩37,245 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩37,805 | ₩38,512 | ₩37,658 | ₩38,259 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩35,817 | ₩36,978 | ₩35,817 | ₩36,751 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,524 | ₩36,524 | ₩35,817 | ₩35,817 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩36,938 | ₩37,138 | ₩36,591 | ₩36,938 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,631 | ₩36,644 | ₩36,378 | ₩36,644 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,151 | ₩36,603 | ₩35,951 | ₩36,164 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩35,964 | ₩36,204 | ₩35,964 | ₩36,071 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,338 | ₩35,604 | ₩35,337 | ₩35,524 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,564 | ₩35,587 | ₩34,950 | ₩35,017 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,620 | ₩35,897 | ₩35,471 | ₩35,831 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,431 | ₩36,458 | ₩35,871 | ₩36,052 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,178 | ₩37,405 | ₩37,063 | ₩37,271 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,658 | ₩37,258 | ₩36,611 | ₩36,982 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,605 | ₩37,752 | ₩37,258 | ₩37,258 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,045 | ₩37,338 | ₩36,551 | ₩36,591 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩36,911 | ₩37,138 | ₩36,618 | ₩37,058 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,125 | ₩39,099 | ₩38,032 | ₩38,552 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,045 | ₩38,018 | ₩36,284 | ₩37,978 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,417 | ₩36,511 | ₩35,284 | ₩36,218 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,577 | ₩36,071 | ₩35,044 | ₩35,244 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,497 | ₩35,070 | ₩34,363 | ₩35,070 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,750 | ₩35,284 | ₩34,724 | ₩35,270 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,483 | ₩35,137 | ₩34,230 | ₩35,030 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩35,857 | ₩35,857 | ₩34,790 | ₩34,990 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩33,843 | ₩34,003 | ₩33,536 | ₩33,963 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩34,830 | ₩35,017 | ₩34,603 | ₩34,737 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,336 | ₩33,843 | ₩33,083 | ₩33,824 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,084 | ₩35,216 | ₩34,860 | ₩34,897 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,150 | ₩34,777 | ₩33,990 | ₩34,710 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩34,990 | ₩34,990 | ₩34,057 | ₩34,163 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,590 | ₩34,710 | ₩34,070 | ₩34,270 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,564 | ₩35,684 | ₩34,537 | ₩34,724 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩36,818 | ₩36,951 | ₩36,298 | ₩36,498 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,618 | ₩36,631 | ₩35,791 | ₩35,897 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩36,925 | ₩37,925 | ₩36,925 | ₩37,114 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,351 | ₩37,382 | ₩36,885 | ₩37,125 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,191 | ₩37,592 | ₩36,818 | ₩37,365 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,125 | ₩38,125 | ₩37,245 | ₩37,485 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,086 | ₩39,819 | ₩38,752 | ₩39,679 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,325 | ₩39,953 | ₩38,112 | ₩39,633 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,445 | ₩37,612 | ₩36,017 | ₩36,298 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩35,844 | ₩36,004 | ₩35,350 | ₩35,657 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,124 | ₩36,338 | ₩35,751 | ₩35,991 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,271 | ₩37,290 | ₩35,737 | ₩35,817 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,350 | ₩35,791 | ₩35,084 | ₩35,511 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,404 | ₩35,404 | ₩34,790 | ₩35,084 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩36,965 | ₩37,238 | ₩36,097 | ₩36,644 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,471 | ₩38,072 | ₩36,444 | ₩37,752 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,030 | ₩35,884 | ₩34,617 | ₩35,024 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,630 | ₩36,751 | ₩34,630 | ₩36,111 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,390 | ₩35,473 | ₩34,683 | ₩35,017 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,338 | ₩37,338 | ₩35,857 | ₩36,057 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,698 | ₩38,225 | ₩36,578 | ₩37,872 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,310 | ₩35,364 | ₩34,230 | ₩35,110 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩35,844 | ₩35,944 | ₩34,977 | ₩35,097 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,151 | ₩37,218 | ₩36,084 | ₩36,738 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,218 | ₩36,698 | ₩35,764 | ₩36,511 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩37,805 | ₩38,419 | ₩36,751 | ₩36,759 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,632 | ₩38,619 | ₩36,951 | ₩38,459 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,631 | ₩36,885 | ₩35,497 | ₩36,511 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,097 | ₩36,138 | ₩34,817 | ₩34,924 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩36,017 | ₩36,017 | ₩34,777 | ₩35,724 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,631 | ₩36,938 | ₩36,084 | ₩36,204 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,418 | ₩37,885 | ₩36,378 | ₩37,685 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,551 | ₩39,913 | ₩36,551 | ₩37,471 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,270 | ₩35,844 | ₩29,461 | ₩30,802 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,553 | ₩40,720 | ₩38,845 | ₩39,686 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩41,794 | ₩42,167 | ₩39,432 | ₩41,794 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,167 | ₩42,847 | ₩41,727 | ₩41,727 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,435 | ₩46,089 | ₩44,328 | ₩44,888 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩47,983 | ₩48,223 | ₩45,996 | ₩46,636 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,717 | ₩49,958 | ₩49,144 | ₩49,597 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩48,970 | ₩49,837 | ₩48,544 | ₩49,771 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,251 | ₩50,278 | ₩48,937 | ₩48,997 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,397 | ₩50,785 | ₩48,870 | ₩49,531 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩49,784 | ₩50,104 | ₩49,237 | ₩49,677 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩49,784 | ₩51,332 | ₩48,490 | ₩51,011 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,664 | ₩50,038 | ₩48,984 | ₩49,344 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,413 | ₩53,746 | ₩52,479 | ₩53,746 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩54,960 | ₩54,973 | ₩53,279 | ₩53,453 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,387 | ₩56,507 | ₩55,027 | ₩55,707 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩53,893 | ₩55,574 | ₩53,539 | ₩55,253 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,186 | ₩54,468 | ₩53,094 | ₩53,453 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,306 | ₩55,808 | ₩53,746 | ₩53,959 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩53,746 | ₩55,960 | ₩53,399 | ₩55,133 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,294 | ₩57,841 | ₩56,094 | ₩56,307 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩61,963 | ₩62,043 | ₩57,041 | ₩58,522 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩54,840 | ₩60,829 | ₩54,840 | ₩59,949 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,211 | ₩51,678 | ₩48,997 | ₩51,318 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,517 | ₩48,517 | ₩46,956 | ₩47,356 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,557 | ₩48,810 | ₩48,117 | ₩48,450 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,357 | ₩48,450 | ₩47,810 | ₩47,970 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,570 | ₩48,570 | ₩47,367 | ₩47,997 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,397 | ₩48,397 | ₩47,863 | ₩47,863 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,677 | ₩49,037 | ₩48,477 | ₩48,704 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,171 | ₩50,318 | ₩49,024 | ₩49,130 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,517 | ₩49,744 | ₩48,317 | ₩49,531 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,384 | ₩50,091 | ₩46,663 | ₩46,663 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩49,891 | ₩51,318 | ₩47,903 | ₩48,664 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,664 | ₩50,264 | ₩49,372 | ₩49,918 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,185 | ₩51,265 | ₩48,757 | ₩48,824 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩52,759 | ₩52,772 | ₩51,240 | ₩51,878 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩51,945 | ₩52,585 | ₩51,358 | ₩52,492 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,413 | ₩54,680 | ₩53,199 | ₩53,453 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,186 | ₩56,361 | ₩53,167 | ₩54,773 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,333 | ₩54,580 | ₩53,571 | ₩54,086 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,533 | ₩54,360 | ₩52,265 | ₩52,439 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,467 | ₩55,947 | ₩53,959 | ₩54,600 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,174 | ₩57,028 | ₩55,814 | ₩56,781 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,439 | ₩56,547 | ₩53,293 | ₩56,014 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,679 | ₩53,039 | ₩51,492 | ₩52,099 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩57,801 | ₩58,839 | ₩56,281 | ₩56,363 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,227 | ₩58,322 | ₩55,894 | ₩57,625 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,361 | ₩57,361 | ₩55,640 | ₩56,961 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,466 | ₩59,162 | ₩53,152 | ₩58,295 | +9.03% | 15.5만 |
|---|