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 | ₩35,791 | ₩35,898 | ₩35,591 | ₩35,698 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,138 | ₩36,297 | ₩34,043 | ₩35,458 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,179 | ₩37,179 | ₩36,539 | ₩36,592 | -1.58% | 6.4만 |
| 2026.10.06 | ₩38,994 | ₩39,340 | ₩38,727 | ₩38,861 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,168 | ₩39,268 | ₩38,434 | ₩38,781 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,795 | ₩40,062 | ₩37,433 | ₩38,020 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,167 | ₩38,874 | ₩38,167 | ₩38,821 | +1.71% | 1만 |
| 2026.09.30 | ₩39,621 | ₩39,741 | ₩38,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,434 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩39,928 | ₩40,168 | ₩38,153 | ₩38,607 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,368 | ₩39,541 | ₩38,153 | ₩38,380 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,143 | ₩41,303 | ₩40,355 | ₩40,662 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,687 | ₩39,715 | ₩38,687 | ₩39,488 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,649 | ₩40,849 | ₩38,354 | ₩38,647 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩39,955 | ₩41,436 | ₩39,768 | ₩41,089 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,434 | ₩38,981 | ₩38,127 | ₩38,954 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,243 | ₩36,539 | ₩34,243 | ₩36,512 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,603 | ₩34,043 | ₩33,416 | ₩33,443 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,082 | ₩33,669 | ₩32,348 | ₩33,603 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,086 | ₩37,086 | ₩33,363 | ₩33,536 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩35,965 | ₩38,259 | ₩35,965 | ₩37,701 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,231 | ₩36,912 | ₩34,844 | ₩35,191 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,071 | ₩35,311 | ₩34,764 | ₩34,870 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,112 | ₩37,112 | ₩36,258 | ₩36,258 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,138 | ₩37,499 | ₩35,978 | ₩36,759 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,432 | ₩36,699 | ₩35,925 | ₩36,232 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩35,925 | ₩38,127 | ₩35,925 | ₩38,047 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,257 | ₩34,844 | ₩34,257 | ₩34,724 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,378 | ₩35,683 | ₩34,797 | ₩35,057 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,324 | ₩36,098 | ₩35,217 | ₩35,858 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,685 | ₩37,218 | ₩35,451 | ₩35,698 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,787 | ₩38,153 | ₩36,787 | ₩37,726 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,725 | ₩36,205 | ₩35,137 | ₩35,618 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,553 | ₩38,340 | ₩37,399 | ₩38,100 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,154 | ₩39,528 | ₩37,953 | ₩38,420 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩35,925 | ₩36,739 | ₩35,298 | ₩35,431 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,161 | ₩34,508 | ₩30,840 | ₩31,868 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,463 | ₩27,704 | ₩26,250 | ₩27,571 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,729 | ₩25,929 | ₩25,729 | ₩25,903 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,796 | ₩26,023 | ₩25,796 | ₩25,849 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩25,969 | ₩26,063 | ₩25,809 | ₩25,809 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩26,023 | ₩26,083 | ₩25,903 | ₩26,083 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,263 | ₩26,270 | ₩25,996 | ₩25,996 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩25,983 | ₩26,276 | ₩25,689 | ₩26,196 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,597 | ₩26,670 | ₩26,263 | ₩26,383 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,863 | ₩26,904 | ₩26,170 | ₩26,463 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩26,944 | ₩27,137 | ₩26,677 | ₩26,777 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,297 | ₩27,678 | ₩27,297 | ₩27,637 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,798 | ₩28,011 | ₩27,744 | ₩27,971 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,624 | ₩27,998 | ₩27,611 | ₩27,944 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,771 | ₩27,771 | ₩27,357 | ₩27,451 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,098 | ₩28,251 | ₩28,065 | ₩28,145 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,811 | ₩28,158 | ₩27,571 | ₩27,664 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,210 | ₩27,571 | ₩27,057 | ₩27,371 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,505 | ₩28,812 | ₩28,118 | ₩28,185 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,331 | ₩28,331 | ₩28,038 | ₩28,118 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,812 | ₩28,825 | ₩28,493 | ₩28,558 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,386 | ₩29,813 | ₩29,386 | ₩29,386 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,506 | ₩30,013 | ₩29,439 | ₩29,879 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,345 | ₩28,932 | ₩28,211 | ₩28,892 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,744 | ₩28,265 | ₩27,651 | ₩28,211 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,665 | ₩28,852 | ₩28,131 | ₩28,371 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,104 | ₩29,159 | ₩28,652 | ₩28,692 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,545 | ₩28,919 | ₩28,357 | ₩28,839 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,678 | ₩27,850 | ₩27,344 | ₩27,597 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,665 | ₩28,770 | ₩28,358 | ₩28,612 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,265 | ₩28,385 | ₩28,118 | ₩28,381 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩27,878 | ₩28,238 | ₩27,691 | ₩28,171 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩29,012 | ₩29,332 | ₩28,738 | ₩28,985 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,745 | ₩29,899 | ₩28,745 | ₩29,666 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,492 | ₩28,692 | ₩28,011 | ₩28,038 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩26,970 | ₩27,517 | ₩26,810 | ₩27,397 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,677 | ₩27,090 | ₩26,583 | ₩27,024 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,291 | ₩27,811 | ₩26,904 | ₩27,744 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,316 | ₩27,210 | ₩26,303 | ₩27,090 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,744 | ₩27,744 | ₩26,316 | ₩26,727 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩27,944 | ₩28,063 | ₩27,098 | ₩27,317 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,398 | ₩28,625 | ₩28,265 | ₩28,545 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,786 | ₩30,060 | ₩29,226 | ₩29,359 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,253 | ₩30,253 | ₩29,292 | ₩29,546 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩31,016 | ₩31,441 | ₩30,507 | ₩30,533 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩31,868 | ₩31,868 | ₩31,307 | ₩31,534 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,175 | ₩33,322 | ₩31,948 | ₩32,949 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,359 | ₩29,653 | ₩29,206 | ₩29,319 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,785 | ₩29,679 | ₩28,682 | ₩29,519 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩28,972 | ₩29,359 | ₩28,357 | ₩28,398 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩29,973 | ₩30,065 | ₩29,039 | ₩29,519 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,040 | ₩30,533 | ₩29,906 | ₩30,511 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,279 | ₩29,359 | ₩27,691 | ₩28,425 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,213 | ₩30,560 | ₩29,986 | ₩30,383 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,788 | ₩31,901 | ₩31,094 | ₩31,107 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,722 | ₩32,722 | ₩31,201 | ₩31,601 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,549 | ₩33,669 | ₩33,096 | ₩33,603 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,709 | ₩34,442 | ₩33,496 | ₩34,163 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,523 | ₩34,564 | ₩33,282 | ₩33,976 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,257 | ₩34,684 | ₩34,070 | ₩34,377 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩34,937 | ₩35,298 | ₩34,283 | ₩34,377 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,204 | ₩35,257 | ₩34,557 | ₩34,613 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,177 | ₩35,838 | ₩35,044 | ₩35,738 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,391 | ₩35,698 | ₩35,271 | ₩35,444 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,431 | ₩35,665 | ₩35,057 | ₩35,111 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩35,925 | ₩36,005 | ₩35,351 | ₩35,845 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,606 | ₩37,606 | ₩37,006 | ₩37,193 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,486 | ₩40,062 | ₩37,246 | ₩39,381 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,193 | ₩37,193 | ₩36,579 | ₩36,792 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,499 | ₩37,539 | ₩36,727 | ₩37,259 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩37,820 | ₩38,527 | ₩37,673 | ₩38,273 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩35,831 | ₩36,992 | ₩35,831 | ₩36,765 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,539 | ₩36,539 | ₩35,831 | ₩35,831 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩36,952 | ₩37,152 | ₩36,605 | ₩36,952 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,645 | ₩36,659 | ₩36,392 | ₩36,659 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,165 | ₩36,617 | ₩35,965 | ₩36,178 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩35,978 | ₩36,218 | ₩35,978 | ₩36,085 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,352 | ₩35,618 | ₩35,351 | ₩35,538 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,578 | ₩35,600 | ₩34,964 | ₩35,031 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,634 | ₩35,911 | ₩35,484 | ₩35,845 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,445 | ₩36,472 | ₩35,885 | ₩36,066 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,193 | ₩37,419 | ₩37,078 | ₩37,286 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,672 | ₩37,273 | ₩36,625 | ₩36,996 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,620 | ₩37,766 | ₩37,273 | ₩37,273 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,059 | ₩37,353 | ₩36,565 | ₩36,605 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩36,926 | ₩37,152 | ₩36,632 | ₩37,072 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,140 | ₩39,114 | ₩38,047 | ₩38,567 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,059 | ₩38,033 | ₩36,298 | ₩37,993 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,431 | ₩36,525 | ₩35,298 | ₩36,232 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,591 | ₩36,085 | ₩35,057 | ₩35,257 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,510 | ₩35,084 | ₩34,377 | ₩35,084 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,764 | ₩35,298 | ₩34,737 | ₩35,284 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,497 | ₩35,151 | ₩34,243 | ₩35,044 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩35,871 | ₩35,871 | ₩34,804 | ₩35,004 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩33,856 | ₩34,016 | ₩33,549 | ₩33,976 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩34,844 | ₩35,031 | ₩34,617 | ₩34,750 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,349 | ₩33,856 | ₩33,096 | ₩33,838 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,097 | ₩35,229 | ₩34,873 | ₩34,911 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,163 | ₩34,790 | ₩34,003 | ₩34,724 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩35,004 | ₩35,004 | ₩34,070 | ₩34,177 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,604 | ₩34,724 | ₩34,083 | ₩34,283 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,578 | ₩35,698 | ₩34,550 | ₩34,737 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩36,832 | ₩36,966 | ₩36,312 | ₩36,512 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,632 | ₩36,645 | ₩35,805 | ₩35,911 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩36,939 | ₩37,940 | ₩36,939 | ₩37,128 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,366 | ₩37,397 | ₩36,899 | ₩37,139 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,206 | ₩37,606 | ₩36,832 | ₩37,379 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,140 | ₩38,140 | ₩37,259 | ₩37,499 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,101 | ₩39,835 | ₩38,767 | ₩39,695 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,340 | ₩39,968 | ₩38,127 | ₩39,648 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,459 | ₩37,626 | ₩36,032 | ₩36,312 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩35,858 | ₩36,018 | ₩35,364 | ₩35,671 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,138 | ₩36,352 | ₩35,765 | ₩36,005 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,285 | ₩37,305 | ₩35,751 | ₩35,831 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,364 | ₩35,805 | ₩35,097 | ₩35,524 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,418 | ₩35,418 | ₩34,804 | ₩35,097 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩36,979 | ₩37,253 | ₩36,112 | ₩36,659 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,485 | ₩38,087 | ₩36,459 | ₩37,766 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,044 | ₩35,898 | ₩34,630 | ₩35,037 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,644 | ₩36,765 | ₩34,644 | ₩36,125 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,404 | ₩35,487 | ₩34,697 | ₩35,031 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,353 | ₩37,353 | ₩35,871 | ₩36,072 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,712 | ₩38,240 | ₩36,592 | ₩37,886 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,323 | ₩35,378 | ₩34,243 | ₩35,124 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩35,858 | ₩35,958 | ₩34,991 | ₩35,111 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,165 | ₩37,233 | ₩36,098 | ₩36,752 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,232 | ₩36,712 | ₩35,778 | ₩36,525 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩37,820 | ₩38,434 | ₩36,765 | ₩36,773 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,646 | ₩38,634 | ₩36,966 | ₩38,474 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,644 | ₩36,899 | ₩35,511 | ₩36,525 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,112 | ₩36,152 | ₩34,830 | ₩34,937 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩36,032 | ₩36,032 | ₩34,790 | ₩35,738 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,645 | ₩36,952 | ₩36,098 | ₩36,218 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,432 | ₩37,900 | ₩36,392 | ₩37,700 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,565 | ₩39,928 | ₩36,565 | ₩37,486 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,284 | ₩35,858 | ₩29,472 | ₩30,814 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,569 | ₩40,736 | ₩38,861 | ₩39,701 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩41,810 | ₩42,184 | ₩39,448 | ₩41,810 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,184 | ₩42,864 | ₩41,743 | ₩41,743 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,453 | ₩46,107 | ₩44,345 | ₩44,906 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩48,002 | ₩48,242 | ₩46,014 | ₩46,654 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,737 | ₩49,977 | ₩49,163 | ₩49,617 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩48,989 | ₩49,857 | ₩48,562 | ₩49,790 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,270 | ₩50,297 | ₩48,956 | ₩49,016 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,417 | ₩50,804 | ₩48,889 | ₩49,550 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩49,804 | ₩50,124 | ₩49,256 | ₩49,697 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩49,804 | ₩51,352 | ₩48,509 | ₩51,031 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,683 | ₩50,057 | ₩49,003 | ₩49,363 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,433 | ₩53,767 | ₩52,499 | ₩53,767 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩54,981 | ₩54,995 | ₩53,300 | ₩53,473 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,408 | ₩56,529 | ₩55,048 | ₩55,729 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩53,914 | ₩55,595 | ₩53,560 | ₩55,275 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,207 | ₩54,489 | ₩53,114 | ₩53,473 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,327 | ₩55,830 | ₩53,767 | ₩53,981 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩53,767 | ₩55,982 | ₩53,420 | ₩55,155 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,317 | ₩57,864 | ₩56,116 | ₩56,329 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩61,988 | ₩62,068 | ₩57,063 | ₩58,545 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩54,861 | ₩60,853 | ₩54,861 | ₩59,972 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,230 | ₩51,699 | ₩49,016 | ₩51,338 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,536 | ₩48,536 | ₩46,974 | ₩47,375 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,576 | ₩48,829 | ₩48,135 | ₩48,469 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,376 | ₩48,469 | ₩47,828 | ₩47,989 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,589 | ₩48,589 | ₩47,385 | ₩48,015 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,416 | ₩48,416 | ₩47,882 | ₩47,882 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,696 | ₩49,056 | ₩48,496 | ₩48,723 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,191 | ₩50,337 | ₩49,043 | ₩49,150 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,536 | ₩49,764 | ₩48,336 | ₩49,550 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,403 | ₩50,110 | ₩46,681 | ₩46,681 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩49,910 | ₩51,338 | ₩47,922 | ₩48,683 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,683 | ₩50,284 | ₩49,391 | ₩49,937 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,205 | ₩51,285 | ₩48,776 | ₩48,843 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩52,779 | ₩52,793 | ₩51,259 | ₩51,899 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩51,965 | ₩52,606 | ₩51,378 | ₩52,513 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,433 | ₩54,701 | ₩53,220 | ₩53,473 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,207 | ₩56,383 | ₩53,188 | ₩54,795 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,354 | ₩54,601 | ₩53,592 | ₩54,107 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,553 | ₩54,381 | ₩52,286 | ₩52,459 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,489 | ₩55,969 | ₩53,981 | ₩54,621 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,196 | ₩57,050 | ₩55,835 | ₩56,803 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,460 | ₩56,569 | ₩53,313 | ₩56,036 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,699 | ₩53,060 | ₩51,512 | ₩52,119 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩57,824 | ₩58,862 | ₩56,303 | ₩56,385 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,249 | ₩58,344 | ₩55,916 | ₩57,648 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,384 | ₩57,384 | ₩55,662 | ₩56,983 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,487 | ₩59,185 | ₩53,173 | ₩58,318 | +9.03% | 15.5만 |
|---|