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 | ₩35,807 | ₩35,913 | ₩35,606 | ₩35,713 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,154 | ₩36,313 | ₩34,058 | ₩35,473 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,195 | ₩37,195 | ₩36,554 | ₩36,608 | -1.58% | 6.4만 |
| 2026.10.06 | ₩39,011 | ₩39,357 | ₩38,744 | ₩38,877 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,184 | ₩39,284 | ₩38,450 | ₩38,797 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,812 | ₩40,079 | ₩37,449 | ₩38,036 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,183 | ₩38,891 | ₩38,183 | ₩38,837 | +1.71% | 1만 |
| 2026.09.30 | ₩39,638 | ₩39,758 | ₩38,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,450 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩39,945 | ₩40,186 | ₩38,170 | ₩38,624 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,385 | ₩39,558 | ₩38,170 | ₩38,397 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,160 | ₩41,320 | ₩40,373 | ₩40,680 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,704 | ₩39,732 | ₩38,704 | ₩39,505 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,666 | ₩40,866 | ₩38,370 | ₩38,664 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩39,972 | ₩41,454 | ₩39,785 | ₩41,107 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,450 | ₩38,997 | ₩38,143 | ₩38,971 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,258 | ₩36,554 | ₩34,258 | ₩36,528 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,617 | ₩34,058 | ₩33,430 | ₩33,457 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,096 | ₩33,684 | ₩32,362 | ₩33,617 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,102 | ₩37,102 | ₩33,377 | ₩33,550 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩35,980 | ₩38,275 | ₩35,980 | ₩37,717 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,246 | ₩36,928 | ₩34,859 | ₩35,206 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,086 | ₩35,326 | ₩34,779 | ₩34,885 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,128 | ₩37,128 | ₩36,274 | ₩36,274 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,154 | ₩37,515 | ₩35,993 | ₩36,775 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,447 | ₩36,714 | ₩35,940 | ₩36,247 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩35,940 | ₩38,143 | ₩35,940 | ₩38,063 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,271 | ₩34,859 | ₩34,271 | ₩34,739 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,393 | ₩35,698 | ₩34,812 | ₩35,072 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,339 | ₩36,114 | ₩35,232 | ₩35,873 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,701 | ₩37,234 | ₩35,466 | ₩35,713 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,803 | ₩38,170 | ₩36,803 | ₩37,742 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,740 | ₩36,220 | ₩35,152 | ₩35,633 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,569 | ₩38,357 | ₩37,415 | ₩38,116 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,171 | ₩39,545 | ₩37,969 | ₩38,437 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩35,940 | ₩36,754 | ₩35,313 | ₩35,446 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,174 | ₩34,522 | ₩30,853 | ₩31,881 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,474 | ₩27,716 | ₩26,261 | ₩27,583 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,740 | ₩25,940 | ₩25,740 | ₩25,914 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,807 | ₩26,034 | ₩25,807 | ₩25,860 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩25,980 | ₩26,074 | ₩25,820 | ₩25,820 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩26,034 | ₩26,094 | ₩25,914 | ₩26,094 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,274 | ₩26,281 | ₩26,007 | ₩26,007 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩25,994 | ₩26,288 | ₩25,700 | ₩26,207 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,608 | ₩26,681 | ₩26,274 | ₩26,394 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,875 | ₩26,915 | ₩26,181 | ₩26,474 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩26,955 | ₩27,149 | ₩26,688 | ₩26,788 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,309 | ₩27,689 | ₩27,309 | ₩27,649 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,810 | ₩28,023 | ₩27,756 | ₩27,983 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,636 | ₩28,010 | ₩27,623 | ₩27,956 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,783 | ₩27,783 | ₩27,369 | ₩27,462 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,110 | ₩28,263 | ₩28,077 | ₩28,157 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,823 | ₩28,170 | ₩27,583 | ₩27,676 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,222 | ₩27,583 | ₩27,069 | ₩27,382 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,517 | ₩28,824 | ₩28,130 | ₩28,197 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,344 | ₩28,344 | ₩28,050 | ₩28,130 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,824 | ₩28,838 | ₩28,505 | ₩28,570 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,398 | ₩29,825 | ₩29,398 | ₩29,398 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,518 | ₩30,026 | ₩29,452 | ₩29,892 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,357 | ₩28,944 | ₩28,223 | ₩28,904 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,756 | ₩28,277 | ₩27,663 | ₩28,223 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,677 | ₩28,864 | ₩28,143 | ₩28,384 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,117 | ₩29,171 | ₩28,664 | ₩28,704 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,557 | ₩28,931 | ₩28,369 | ₩28,851 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,689 | ₩27,862 | ₩27,356 | ₩27,609 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,677 | ₩28,783 | ₩28,370 | ₩28,624 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,277 | ₩28,397 | ₩28,130 | ₩28,393 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩27,890 | ₩28,250 | ₩27,703 | ₩28,183 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩29,024 | ₩29,345 | ₩28,751 | ₩28,998 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,757 | ₩29,912 | ₩28,757 | ₩29,679 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,504 | ₩28,704 | ₩28,023 | ₩28,050 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩26,982 | ₩27,529 | ₩26,822 | ₩27,409 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,688 | ₩27,102 | ₩26,595 | ₩27,035 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,302 | ₩27,823 | ₩26,915 | ₩27,756 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,328 | ₩27,222 | ₩26,314 | ₩27,102 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,756 | ₩27,756 | ₩26,328 | ₩26,739 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩27,956 | ₩28,075 | ₩27,110 | ₩27,329 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,410 | ₩28,637 | ₩28,277 | ₩28,557 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,799 | ₩30,072 | ₩29,238 | ₩29,372 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,266 | ₩30,266 | ₩29,305 | ₩29,558 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩31,030 | ₩31,454 | ₩30,520 | ₩30,546 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩31,881 | ₩31,881 | ₩31,321 | ₩31,548 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,189 | ₩33,337 | ₩31,962 | ₩32,963 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,372 | ₩29,665 | ₩29,218 | ₩29,331 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,797 | ₩29,692 | ₩28,695 | ₩29,532 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩28,984 | ₩29,372 | ₩28,369 | ₩28,410 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩29,986 | ₩30,078 | ₩29,051 | ₩29,532 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,052 | ₩30,546 | ₩29,919 | ₩30,524 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,291 | ₩29,372 | ₩27,703 | ₩28,437 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,226 | ₩30,573 | ₩29,999 | ₩30,396 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,801 | ₩31,915 | ₩31,107 | ₩31,120 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,736 | ₩32,736 | ₩31,214 | ₩31,614 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,564 | ₩33,684 | ₩33,110 | ₩33,617 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,724 | ₩34,457 | ₩33,510 | ₩34,178 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,537 | ₩34,578 | ₩33,297 | ₩33,991 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,271 | ₩34,698 | ₩34,084 | ₩34,391 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩34,952 | ₩35,313 | ₩34,298 | ₩34,391 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,219 | ₩35,273 | ₩34,572 | ₩34,628 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,192 | ₩35,853 | ₩35,059 | ₩35,753 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,406 | ₩35,713 | ₩35,286 | ₩35,459 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,446 | ₩35,680 | ₩35,072 | ₩35,126 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩35,940 | ₩36,020 | ₩35,366 | ₩35,860 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,622 | ₩37,622 | ₩37,021 | ₩37,208 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,502 | ₩40,079 | ₩37,262 | ₩39,398 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,208 | ₩37,208 | ₩36,594 | ₩36,808 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,515 | ₩37,556 | ₩36,742 | ₩37,275 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩37,836 | ₩38,543 | ₩37,689 | ₩38,290 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩35,847 | ₩37,008 | ₩35,847 | ₩36,781 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,554 | ₩36,554 | ₩35,847 | ₩35,847 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩36,968 | ₩37,168 | ₩36,621 | ₩36,968 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,661 | ₩36,674 | ₩36,407 | ₩36,674 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,180 | ₩36,633 | ₩35,980 | ₩36,194 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩35,993 | ₩36,234 | ₩35,993 | ₩36,100 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,367 | ₩35,633 | ₩35,366 | ₩35,553 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,593 | ₩35,616 | ₩34,979 | ₩35,046 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,649 | ₩35,927 | ₩35,500 | ₩35,860 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,461 | ₩36,487 | ₩35,900 | ₩36,082 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,208 | ₩37,435 | ₩37,094 | ₩37,302 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,688 | ₩37,289 | ₩36,641 | ₩37,012 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,636 | ₩37,782 | ₩37,289 | ₩37,289 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,075 | ₩37,369 | ₩36,581 | ₩36,621 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩36,941 | ₩37,168 | ₩36,648 | ₩37,088 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,156 | ₩39,131 | ₩38,063 | ₩38,584 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,075 | ₩38,049 | ₩36,314 | ₩38,009 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,446 | ₩36,541 | ₩35,313 | ₩36,247 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,606 | ₩36,100 | ₩35,072 | ₩35,273 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,525 | ₩35,099 | ₩34,391 | ₩35,099 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,779 | ₩35,313 | ₩34,752 | ₩35,299 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,512 | ₩35,166 | ₩34,258 | ₩35,059 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩35,887 | ₩35,887 | ₩34,819 | ₩35,019 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩33,871 | ₩34,031 | ₩33,564 | ₩33,991 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩34,859 | ₩35,046 | ₩34,632 | ₩34,765 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,363 | ₩33,871 | ₩33,110 | ₩33,852 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,112 | ₩35,245 | ₩34,888 | ₩34,925 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,178 | ₩34,805 | ₩34,018 | ₩34,739 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩35,019 | ₩35,019 | ₩34,084 | ₩34,191 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,618 | ₩34,739 | ₩34,098 | ₩34,298 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,593 | ₩35,713 | ₩34,565 | ₩34,752 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩36,848 | ₩36,981 | ₩36,327 | ₩36,528 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,648 | ₩36,661 | ₩35,820 | ₩35,927 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩36,955 | ₩37,956 | ₩36,955 | ₩37,144 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,382 | ₩37,413 | ₩36,915 | ₩37,155 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,222 | ₩37,622 | ₩36,848 | ₩37,395 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,156 | ₩38,156 | ₩37,275 | ₩37,515 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,118 | ₩39,852 | ₩38,784 | ₩39,712 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,357 | ₩39,985 | ₩38,143 | ₩39,665 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,475 | ₩37,642 | ₩36,047 | ₩36,327 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩35,873 | ₩36,034 | ₩35,379 | ₩35,686 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,154 | ₩36,367 | ₩35,780 | ₩36,020 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,301 | ₩37,321 | ₩35,767 | ₩35,847 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,379 | ₩35,820 | ₩35,112 | ₩35,540 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,433 | ₩35,433 | ₩34,819 | ₩35,112 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩36,995 | ₩37,268 | ₩36,127 | ₩36,674 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,501 | ₩38,103 | ₩36,474 | ₩37,782 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,059 | ₩35,913 | ₩34,645 | ₩35,052 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,658 | ₩36,781 | ₩34,658 | ₩36,140 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,419 | ₩35,502 | ₩34,712 | ₩35,046 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,369 | ₩37,369 | ₩35,887 | ₩36,087 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,728 | ₩38,256 | ₩36,608 | ₩37,903 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,338 | ₩35,393 | ₩34,258 | ₩35,139 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩35,873 | ₩35,973 | ₩35,006 | ₩35,126 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,180 | ₩37,248 | ₩36,114 | ₩36,768 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,247 | ₩36,728 | ₩35,793 | ₩36,541 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩37,836 | ₩38,450 | ₩36,781 | ₩36,789 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,662 | ₩38,650 | ₩36,981 | ₩38,490 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,660 | ₩36,915 | ₩35,526 | ₩36,541 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,127 | ₩36,167 | ₩34,845 | ₩34,952 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩36,047 | ₩36,047 | ₩34,805 | ₩35,753 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,661 | ₩36,968 | ₩36,114 | ₩36,234 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,447 | ₩37,916 | ₩36,407 | ₩37,716 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,581 | ₩39,945 | ₩36,581 | ₩37,502 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,299 | ₩35,873 | ₩29,485 | ₩30,827 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,586 | ₩40,753 | ₩38,877 | ₩39,718 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩41,828 | ₩42,202 | ₩39,465 | ₩41,828 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,202 | ₩42,882 | ₩41,761 | ₩41,761 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,472 | ₩46,127 | ₩44,364 | ₩44,925 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩48,022 | ₩48,263 | ₩46,033 | ₩46,674 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,758 | ₩49,998 | ₩49,184 | ₩49,638 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩49,010 | ₩49,878 | ₩48,583 | ₩49,811 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,291 | ₩50,319 | ₩48,977 | ₩49,037 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,438 | ₩50,826 | ₩48,910 | ₩49,571 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩49,825 | ₩50,145 | ₩49,277 | ₩49,718 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩49,825 | ₩51,373 | ₩48,530 | ₩51,053 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,705 | ₩50,078 | ₩49,024 | ₩49,384 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,456 | ₩53,790 | ₩52,522 | ₩53,790 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩55,005 | ₩55,018 | ₩53,323 | ₩53,496 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,432 | ₩56,554 | ₩55,072 | ₩55,753 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩53,937 | ₩55,619 | ₩53,583 | ₩55,299 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,229 | ₩54,512 | ₩53,137 | ₩53,496 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,351 | ₩55,854 | ₩53,790 | ₩54,004 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩53,790 | ₩56,006 | ₩53,443 | ₩55,178 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,341 | ₩57,889 | ₩56,140 | ₩56,353 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩62,014 | ₩62,094 | ₩57,088 | ₩58,570 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩54,885 | ₩60,879 | ₩54,885 | ₩59,998 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,251 | ₩51,721 | ₩49,037 | ₩51,360 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,556 | ₩48,556 | ₩46,994 | ₩47,395 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,597 | ₩48,850 | ₩48,156 | ₩48,490 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,396 | ₩48,490 | ₩47,849 | ₩48,009 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,610 | ₩48,610 | ₩47,406 | ₩48,036 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,436 | ₩48,436 | ₩47,902 | ₩47,902 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,717 | ₩49,077 | ₩48,516 | ₩48,743 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,212 | ₩50,359 | ₩49,064 | ₩49,171 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,556 | ₩49,785 | ₩48,356 | ₩49,571 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,424 | ₩50,132 | ₩46,701 | ₩46,701 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩49,932 | ₩51,360 | ₩47,942 | ₩48,703 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,705 | ₩50,305 | ₩49,412 | ₩49,958 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,227 | ₩51,307 | ₩48,797 | ₩48,864 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩52,802 | ₩52,815 | ₩51,281 | ₩51,921 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩51,988 | ₩52,628 | ₩51,400 | ₩52,535 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,456 | ₩54,725 | ₩53,243 | ₩53,496 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,229 | ₩56,407 | ₩53,211 | ₩54,818 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,377 | ₩54,624 | ₩53,615 | ₩54,130 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,576 | ₩54,404 | ₩52,308 | ₩52,482 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,512 | ₩55,993 | ₩54,004 | ₩54,644 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,220 | ₩57,074 | ₩55,859 | ₩56,827 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,483 | ₩56,594 | ₩53,336 | ₩56,060 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,722 | ₩53,082 | ₩51,534 | ₩52,141 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩57,849 | ₩58,887 | ₩56,327 | ₩56,409 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,273 | ₩58,369 | ₩55,939 | ₩57,672 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,408 | ₩57,408 | ₩55,686 | ₩57,007 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,510 | ₩59,210 | ₩53,196 | ₩58,343 | +9.03% | 15.5만 |
|---|