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 | ₩35,786 | ₩35,893 | ₩35,586 | ₩35,693 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,133 | ₩36,292 | ₩34,038 | ₩35,452 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,174 | ₩37,174 | ₩36,533 | ₩36,587 | -1.58% | 6.4만 |
| 2026.10.06 | ₩38,988 | ₩39,334 | ₩38,721 | ₩38,855 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,162 | ₩39,262 | ₩38,428 | ₩38,775 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,789 | ₩40,056 | ₩37,427 | ₩38,014 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,161 | ₩38,868 | ₩38,161 | ₩38,815 | +1.71% | 1만 |
| 2026.09.30 | ₩39,615 | ₩39,735 | ₩38,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,428 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩39,922 | ₩40,162 | ₩38,148 | ₩38,601 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,362 | ₩39,535 | ₩38,148 | ₩38,374 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,136 | ₩41,297 | ₩40,349 | ₩40,656 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,681 | ₩39,709 | ₩38,681 | ₩39,482 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,643 | ₩40,843 | ₩38,348 | ₩38,641 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩39,949 | ₩41,430 | ₩39,762 | ₩41,083 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,428 | ₩38,975 | ₩38,121 | ₩38,948 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,238 | ₩36,533 | ₩34,238 | ₩36,506 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,598 | ₩34,038 | ₩33,411 | ₩33,438 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,077 | ₩33,664 | ₩32,343 | ₩33,598 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,080 | ₩37,080 | ₩33,358 | ₩33,531 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩35,959 | ₩38,253 | ₩35,959 | ₩37,695 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,226 | ₩36,907 | ₩34,839 | ₩35,185 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,065 | ₩35,306 | ₩34,759 | ₩34,865 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,107 | ₩37,107 | ₩36,253 | ₩36,253 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,133 | ₩37,494 | ₩35,973 | ₩36,753 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,426 | ₩36,693 | ₩35,919 | ₩36,226 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩35,919 | ₩38,121 | ₩35,919 | ₩38,041 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,251 | ₩34,839 | ₩34,251 | ₩34,718 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,372 | ₩35,678 | ₩34,792 | ₩35,052 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,319 | ₩36,093 | ₩35,212 | ₩35,853 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,680 | ₩37,212 | ₩35,446 | ₩35,693 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,781 | ₩38,148 | ₩36,781 | ₩37,721 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,719 | ₩36,200 | ₩35,132 | ₩35,612 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,547 | ₩38,334 | ₩37,394 | ₩38,094 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,148 | ₩39,522 | ₩37,947 | ₩38,414 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩35,919 | ₩36,733 | ₩35,292 | ₩35,426 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,156 | ₩34,502 | ₩30,836 | ₩31,863 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,459 | ₩27,700 | ₩26,246 | ₩27,567 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,725 | ₩25,925 | ₩25,725 | ₩25,899 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,792 | ₩26,019 | ₩25,792 | ₩25,845 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩25,965 | ₩26,059 | ₩25,805 | ₩25,805 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩26,019 | ₩26,079 | ₩25,899 | ₩26,079 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,259 | ₩26,266 | ₩25,992 | ₩25,992 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩25,979 | ₩26,272 | ₩25,685 | ₩26,192 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,593 | ₩26,666 | ₩26,259 | ₩26,379 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,859 | ₩26,899 | ₩26,166 | ₩26,459 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩26,940 | ₩27,133 | ₩26,673 | ₩26,773 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,293 | ₩27,673 | ₩27,293 | ₩27,633 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,793 | ₩28,007 | ₩27,740 | ₩27,967 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,620 | ₩27,994 | ₩27,607 | ₩27,940 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,767 | ₩27,767 | ₩27,353 | ₩27,447 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,094 | ₩28,247 | ₩28,060 | ₩28,140 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,807 | ₩28,154 | ₩27,567 | ₩27,660 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,206 | ₩27,567 | ₩27,053 | ₩27,366 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,501 | ₩28,808 | ₩28,114 | ₩28,180 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,327 | ₩28,327 | ₩28,034 | ₩28,114 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,808 | ₩28,821 | ₩28,489 | ₩28,554 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,381 | ₩29,808 | ₩29,381 | ₩29,381 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,501 | ₩30,008 | ₩29,435 | ₩29,875 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,341 | ₩28,928 | ₩28,207 | ₩28,888 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,740 | ₩28,260 | ₩27,647 | ₩28,207 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,661 | ₩28,848 | ₩28,127 | ₩28,367 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,100 | ₩29,154 | ₩28,647 | ₩28,687 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,541 | ₩28,914 | ₩28,353 | ₩28,834 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,673 | ₩27,846 | ₩27,340 | ₩27,593 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,661 | ₩28,766 | ₩28,354 | ₩28,607 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,260 | ₩28,381 | ₩28,114 | ₩28,377 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩27,874 | ₩28,234 | ₩27,687 | ₩28,167 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩29,008 | ₩29,328 | ₩28,734 | ₩28,981 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,741 | ₩29,895 | ₩28,741 | ₩29,661 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,487 | ₩28,687 | ₩28,007 | ₩28,034 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩26,966 | ₩27,513 | ₩26,806 | ₩27,393 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,673 | ₩27,086 | ₩26,579 | ₩27,020 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,286 | ₩27,807 | ₩26,899 | ₩27,740 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,312 | ₩27,206 | ₩26,299 | ₩27,086 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,740 | ₩27,740 | ₩26,312 | ₩26,723 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩27,940 | ₩28,059 | ₩27,094 | ₩27,313 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,394 | ₩28,621 | ₩28,260 | ₩28,541 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,782 | ₩30,055 | ₩29,221 | ₩29,355 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,249 | ₩30,249 | ₩29,288 | ₩29,541 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩31,012 | ₩31,436 | ₩30,502 | ₩30,529 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩31,863 | ₩31,863 | ₩31,303 | ₩31,530 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,170 | ₩33,317 | ₩31,943 | ₩32,944 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,355 | ₩29,648 | ₩29,201 | ₩29,315 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,781 | ₩29,675 | ₩28,678 | ₩29,515 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩28,968 | ₩29,355 | ₩28,353 | ₩28,394 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩29,968 | ₩30,060 | ₩29,034 | ₩29,515 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,035 | ₩30,529 | ₩29,902 | ₩30,506 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,275 | ₩29,355 | ₩27,687 | ₩28,421 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,209 | ₩30,555 | ₩29,982 | ₩30,378 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,783 | ₩31,896 | ₩31,089 | ₩31,103 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,717 | ₩32,717 | ₩31,196 | ₩31,596 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,544 | ₩33,664 | ₩33,091 | ₩33,598 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,704 | ₩34,437 | ₩33,491 | ₩34,158 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,518 | ₩34,558 | ₩33,277 | ₩33,971 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,251 | ₩34,678 | ₩34,065 | ₩34,372 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩34,932 | ₩35,292 | ₩34,278 | ₩34,372 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,199 | ₩35,252 | ₩34,552 | ₩34,608 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,172 | ₩35,833 | ₩35,039 | ₩35,733 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,386 | ₩35,693 | ₩35,266 | ₩35,439 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,426 | ₩35,659 | ₩35,052 | ₩35,105 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩35,919 | ₩35,999 | ₩35,346 | ₩35,839 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,601 | ₩37,601 | ₩37,000 | ₩37,187 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,480 | ₩40,056 | ₩37,240 | ₩39,375 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,187 | ₩37,187 | ₩36,573 | ₩36,787 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,494 | ₩37,534 | ₩36,721 | ₩37,254 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩37,814 | ₩38,521 | ₩37,667 | ₩38,268 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩35,826 | ₩36,987 | ₩35,826 | ₩36,760 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,533 | ₩36,533 | ₩35,826 | ₩35,826 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩36,947 | ₩37,147 | ₩36,600 | ₩36,947 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,640 | ₩36,653 | ₩36,386 | ₩36,653 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,160 | ₩36,612 | ₩35,959 | ₩36,173 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩35,973 | ₩36,213 | ₩35,973 | ₩36,079 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,347 | ₩35,612 | ₩35,346 | ₩35,532 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,572 | ₩35,595 | ₩34,959 | ₩35,025 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,628 | ₩35,906 | ₩35,479 | ₩35,839 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,440 | ₩36,466 | ₩35,879 | ₩36,061 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,187 | ₩37,414 | ₩37,072 | ₩37,280 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,667 | ₩37,267 | ₩36,620 | ₩36,991 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,614 | ₩37,761 | ₩37,267 | ₩37,267 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,054 | ₩37,347 | ₩36,560 | ₩36,600 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩36,920 | ₩37,147 | ₩36,627 | ₩37,067 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,134 | ₩39,108 | ₩38,041 | ₩38,561 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,054 | ₩38,028 | ₩36,293 | ₩37,988 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,426 | ₩36,520 | ₩35,292 | ₩36,226 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,586 | ₩36,079 | ₩35,052 | ₩35,252 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,505 | ₩35,079 | ₩34,372 | ₩35,079 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,759 | ₩35,292 | ₩34,732 | ₩35,279 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,492 | ₩35,145 | ₩34,238 | ₩35,039 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩35,866 | ₩35,866 | ₩34,799 | ₩34,999 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩33,851 | ₩34,011 | ₩33,544 | ₩33,971 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩34,839 | ₩35,025 | ₩34,612 | ₩34,745 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,344 | ₩33,851 | ₩33,091 | ₩33,833 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,092 | ₩35,224 | ₩34,868 | ₩34,905 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,158 | ₩34,785 | ₩33,998 | ₩34,718 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩34,999 | ₩34,999 | ₩34,065 | ₩34,171 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,598 | ₩34,718 | ₩34,078 | ₩34,278 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,572 | ₩35,693 | ₩34,545 | ₩34,732 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩36,827 | ₩36,960 | ₩36,306 | ₩36,506 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,627 | ₩36,640 | ₩35,799 | ₩35,906 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩36,933 | ₩37,934 | ₩36,933 | ₩37,123 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,360 | ₩37,391 | ₩36,893 | ₩37,134 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,200 | ₩37,601 | ₩36,827 | ₩37,374 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,134 | ₩38,134 | ₩37,254 | ₩37,494 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,095 | ₩39,829 | ₩38,761 | ₩39,689 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,334 | ₩39,962 | ₩38,121 | ₩39,642 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,454 | ₩37,621 | ₩36,026 | ₩36,306 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩35,853 | ₩36,013 | ₩35,359 | ₩35,666 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,133 | ₩36,346 | ₩35,759 | ₩35,999 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,280 | ₩37,299 | ₩35,746 | ₩35,826 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,359 | ₩35,799 | ₩35,092 | ₩35,519 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,412 | ₩35,412 | ₩34,799 | ₩35,092 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩36,973 | ₩37,247 | ₩36,106 | ₩36,653 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,480 | ₩38,081 | ₩36,453 | ₩37,761 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,039 | ₩35,893 | ₩34,625 | ₩35,032 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,638 | ₩36,760 | ₩34,638 | ₩36,120 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,399 | ₩35,482 | ₩34,692 | ₩35,025 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,347 | ₩37,347 | ₩35,866 | ₩36,066 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,707 | ₩38,234 | ₩36,587 | ₩37,881 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,318 | ₩35,372 | ₩34,238 | ₩35,119 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩35,853 | ₩35,953 | ₩34,985 | ₩35,105 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,160 | ₩37,227 | ₩36,093 | ₩36,747 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,226 | ₩36,707 | ₩35,773 | ₩36,520 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩37,814 | ₩38,428 | ₩36,760 | ₩36,768 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,641 | ₩38,628 | ₩36,960 | ₩38,468 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,639 | ₩36,893 | ₩35,506 | ₩36,520 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,106 | ₩36,146 | ₩34,825 | ₩34,932 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩36,026 | ₩36,026 | ₩34,785 | ₩35,733 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,640 | ₩36,947 | ₩36,093 | ₩36,213 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,426 | ₩37,894 | ₩36,386 | ₩37,694 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,560 | ₩39,922 | ₩36,560 | ₩37,480 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,279 | ₩35,853 | ₩29,468 | ₩30,809 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,563 | ₩40,730 | ₩38,855 | ₩39,695 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩41,804 | ₩42,177 | ₩39,442 | ₩41,804 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,177 | ₩42,858 | ₩41,737 | ₩41,737 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,446 | ₩46,100 | ₩44,339 | ₩44,899 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩47,995 | ₩48,235 | ₩46,007 | ₩46,647 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,729 | ₩49,970 | ₩49,156 | ₩49,609 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩48,982 | ₩49,849 | ₩48,555 | ₩49,783 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,262 | ₩50,290 | ₩48,949 | ₩49,009 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,409 | ₩50,797 | ₩48,882 | ₩49,543 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩49,796 | ₩50,116 | ₩49,249 | ₩49,689 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩49,796 | ₩51,344 | ₩48,502 | ₩51,024 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,676 | ₩50,050 | ₩48,995 | ₩49,356 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,425 | ₩53,759 | ₩52,491 | ₩53,759 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩54,973 | ₩54,987 | ₩53,292 | ₩53,465 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,400 | ₩56,521 | ₩55,040 | ₩55,720 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩53,906 | ₩55,587 | ₩53,552 | ₩55,267 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,199 | ₩54,481 | ₩53,106 | ₩53,465 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,319 | ₩55,822 | ₩53,759 | ₩53,972 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩53,759 | ₩55,974 | ₩53,412 | ₩55,147 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,308 | ₩57,855 | ₩56,107 | ₩56,321 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩61,978 | ₩62,058 | ₩57,055 | ₩58,536 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩54,853 | ₩60,844 | ₩54,853 | ₩59,963 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,222 | ₩51,691 | ₩49,009 | ₩51,331 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,528 | ₩48,528 | ₩46,967 | ₩47,368 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,569 | ₩48,822 | ₩48,128 | ₩48,462 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,368 | ₩48,462 | ₩47,821 | ₩47,981 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,582 | ₩48,582 | ₩47,378 | ₩48,008 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,408 | ₩48,408 | ₩47,875 | ₩47,875 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,689 | ₩49,049 | ₩48,488 | ₩48,715 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,183 | ₩50,330 | ₩49,036 | ₩49,142 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,528 | ₩49,756 | ₩48,328 | ₩49,543 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,396 | ₩50,103 | ₩46,674 | ₩46,674 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩49,903 | ₩51,331 | ₩47,915 | ₩48,675 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,676 | ₩50,276 | ₩49,384 | ₩49,930 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,197 | ₩51,277 | ₩48,769 | ₩48,835 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩52,772 | ₩52,785 | ₩51,252 | ₩51,891 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩51,958 | ₩52,598 | ₩51,371 | ₩52,505 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,425 | ₩54,693 | ₩53,212 | ₩53,465 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,199 | ₩56,374 | ₩53,180 | ₩54,786 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,346 | ₩54,593 | ₩53,584 | ₩54,099 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,545 | ₩54,373 | ₩52,278 | ₩52,451 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,480 | ₩55,961 | ₩53,972 | ₩54,613 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,187 | ₩57,041 | ₩55,827 | ₩56,794 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,452 | ₩56,561 | ₩53,305 | ₩56,027 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,692 | ₩53,052 | ₩51,504 | ₩52,111 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩57,815 | ₩58,853 | ₩56,294 | ₩56,377 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,241 | ₩58,336 | ₩55,907 | ₩57,639 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,375 | ₩57,375 | ₩55,654 | ₩56,975 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,479 | ₩59,176 | ₩53,165 | ₩58,309 | +9.03% | 15.5만 |
|---|