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 | ₩35,764 | ₩35,871 | ₩35,564 | ₩35,671 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,111 | ₩36,269 | ₩34,017 | ₩35,431 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,151 | ₩37,151 | ₩36,511 | ₩36,564 | -1.58% | 6.4만 |
| 2026.10.06 | ₩38,964 | ₩39,310 | ₩38,698 | ₩38,831 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,138 | ₩39,238 | ₩38,404 | ₩38,751 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,764 | ₩40,031 | ₩37,404 | ₩37,991 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,138 | ₩38,844 | ₩38,138 | ₩38,791 | +1.71% | 1만 |
| 2026.09.30 | ₩39,591 | ₩39,711 | ₩38,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,404 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩39,898 | ₩40,138 | ₩38,124 | ₩38,578 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,338 | ₩39,511 | ₩38,124 | ₩38,351 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,111 | ₩41,271 | ₩40,324 | ₩40,631 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,658 | ₩39,684 | ₩38,658 | ₩39,458 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,618 | ₩40,818 | ₩38,324 | ₩38,618 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩39,924 | ₩41,405 | ₩39,738 | ₩41,058 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,404 | ₩38,951 | ₩38,098 | ₩38,924 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,217 | ₩36,511 | ₩34,217 | ₩36,484 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,577 | ₩34,017 | ₩33,390 | ₩33,417 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,057 | ₩33,644 | ₩32,324 | ₩33,577 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,057 | ₩37,057 | ₩33,337 | ₩33,510 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩35,937 | ₩38,230 | ₩35,937 | ₩37,672 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,204 | ₩36,884 | ₩34,817 | ₩35,164 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,044 | ₩35,284 | ₩34,737 | ₩34,844 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,084 | ₩37,084 | ₩36,231 | ₩36,231 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,111 | ₩37,471 | ₩35,951 | ₩36,731 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,404 | ₩36,671 | ₩35,897 | ₩36,204 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩35,897 | ₩38,098 | ₩35,897 | ₩38,018 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,230 | ₩34,817 | ₩34,230 | ₩34,697 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,351 | ₩35,656 | ₩34,770 | ₩35,031 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,297 | ₩36,071 | ₩35,191 | ₩35,831 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,657 | ₩37,189 | ₩35,424 | ₩35,671 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,759 | ₩38,124 | ₩36,759 | ₩37,697 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,697 | ₩36,177 | ₩35,111 | ₩35,591 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,524 | ₩38,311 | ₩37,371 | ₩38,071 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,124 | ₩39,498 | ₩37,924 | ₩38,391 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩35,897 | ₩36,711 | ₩35,271 | ₩35,404 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,137 | ₩34,481 | ₩30,817 | ₩31,844 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,443 | ₩27,683 | ₩26,230 | ₩27,550 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,709 | ₩25,910 | ₩25,709 | ₩25,883 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,776 | ₩26,003 | ₩25,776 | ₩25,830 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩25,950 | ₩26,043 | ₩25,790 | ₩25,790 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩26,003 | ₩26,063 | ₩25,883 | ₩26,063 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,243 | ₩26,250 | ₩25,976 | ₩25,976 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩25,963 | ₩26,256 | ₩25,669 | ₩26,176 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,576 | ₩26,650 | ₩26,243 | ₩26,363 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,843 | ₩26,883 | ₩26,150 | ₩26,443 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩26,923 | ₩27,116 | ₩26,656 | ₩26,756 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,276 | ₩27,656 | ₩27,276 | ₩27,616 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,776 | ₩27,990 | ₩27,723 | ₩27,950 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,603 | ₩27,976 | ₩27,590 | ₩27,923 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,750 | ₩27,750 | ₩27,336 | ₩27,430 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,076 | ₩28,230 | ₩28,043 | ₩28,123 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,790 | ₩28,136 | ₩27,550 | ₩27,643 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,190 | ₩27,550 | ₩27,036 | ₩27,350 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,483 | ₩28,790 | ₩28,096 | ₩28,163 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,310 | ₩28,310 | ₩28,016 | ₩28,096 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,790 | ₩28,803 | ₩28,471 | ₩28,536 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,363 | ₩29,790 | ₩29,363 | ₩29,363 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,483 | ₩29,990 | ₩29,417 | ₩29,857 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,323 | ₩28,910 | ₩28,190 | ₩28,870 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,723 | ₩28,243 | ₩27,630 | ₩28,190 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,643 | ₩28,830 | ₩28,110 | ₩28,350 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,082 | ₩29,137 | ₩28,630 | ₩28,670 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,523 | ₩28,897 | ₩28,335 | ₩28,817 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,656 | ₩27,828 | ₩27,323 | ₩27,576 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,643 | ₩28,748 | ₩28,336 | ₩28,590 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,243 | ₩28,363 | ₩28,096 | ₩28,359 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩27,856 | ₩28,216 | ₩27,670 | ₩28,150 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩28,990 | ₩29,310 | ₩28,716 | ₩28,963 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,723 | ₩29,877 | ₩28,723 | ₩29,643 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,470 | ₩28,670 | ₩27,990 | ₩28,016 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩26,950 | ₩27,496 | ₩26,790 | ₩27,376 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,656 | ₩27,070 | ₩26,563 | ₩27,003 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,270 | ₩27,790 | ₩26,883 | ₩27,723 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,296 | ₩27,190 | ₩26,283 | ₩27,070 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,723 | ₩27,723 | ₩26,296 | ₩26,707 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩27,923 | ₩28,042 | ₩27,078 | ₩27,296 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,376 | ₩28,603 | ₩28,243 | ₩28,523 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,763 | ₩30,037 | ₩29,203 | ₩29,337 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,230 | ₩30,230 | ₩29,270 | ₩29,523 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩30,993 | ₩31,417 | ₩30,483 | ₩30,510 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩31,844 | ₩31,844 | ₩31,283 | ₩31,510 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,150 | ₩33,297 | ₩31,924 | ₩32,924 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,337 | ₩29,630 | ₩29,183 | ₩29,297 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,763 | ₩29,657 | ₩28,660 | ₩29,497 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩28,950 | ₩29,337 | ₩28,335 | ₩28,376 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩29,950 | ₩30,042 | ₩29,017 | ₩29,497 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,017 | ₩30,510 | ₩29,883 | ₩30,487 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,257 | ₩29,337 | ₩27,670 | ₩28,403 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,190 | ₩30,537 | ₩29,963 | ₩30,359 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,763 | ₩31,877 | ₩31,070 | ₩31,083 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,697 | ₩32,697 | ₩31,177 | ₩31,577 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,524 | ₩33,644 | ₩33,070 | ₩33,577 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,684 | ₩34,416 | ₩33,470 | ₩34,137 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,497 | ₩34,537 | ₩33,257 | ₩33,950 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,230 | ₩34,657 | ₩34,044 | ₩34,350 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩34,911 | ₩35,271 | ₩34,257 | ₩34,350 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,177 | ₩35,231 | ₩34,530 | ₩34,586 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,151 | ₩35,811 | ₩35,017 | ₩35,711 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,364 | ₩35,671 | ₩35,244 | ₩35,417 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,404 | ₩35,637 | ₩35,031 | ₩35,084 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩35,897 | ₩35,977 | ₩35,324 | ₩35,817 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,577 | ₩37,577 | ₩36,977 | ₩37,164 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,457 | ₩40,031 | ₩37,217 | ₩39,351 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,164 | ₩37,164 | ₩36,551 | ₩36,764 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,471 | ₩37,511 | ₩36,699 | ₩37,231 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩37,791 | ₩38,498 | ₩37,644 | ₩38,244 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩35,804 | ₩36,964 | ₩35,804 | ₩36,737 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,511 | ₩36,511 | ₩35,804 | ₩35,804 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩36,924 | ₩37,124 | ₩36,577 | ₩36,924 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,617 | ₩36,631 | ₩36,364 | ₩36,631 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,137 | ₩36,589 | ₩35,937 | ₩36,151 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩35,951 | ₩36,191 | ₩35,951 | ₩36,057 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,325 | ₩35,591 | ₩35,324 | ₩35,511 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,551 | ₩35,573 | ₩34,937 | ₩35,004 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,607 | ₩35,884 | ₩35,457 | ₩35,817 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,417 | ₩36,444 | ₩35,857 | ₩36,039 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,164 | ₩37,391 | ₩37,049 | ₩37,257 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,644 | ₩37,244 | ₩36,597 | ₩36,968 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,591 | ₩37,737 | ₩37,244 | ₩37,244 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,031 | ₩37,324 | ₩36,537 | ₩36,577 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩36,897 | ₩37,124 | ₩36,604 | ₩37,044 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,111 | ₩39,084 | ₩38,018 | ₩38,538 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,031 | ₩38,004 | ₩36,271 | ₩37,964 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,404 | ₩36,497 | ₩35,271 | ₩36,204 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,564 | ₩36,057 | ₩35,031 | ₩35,231 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,484 | ₩35,057 | ₩34,350 | ₩35,057 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,737 | ₩35,271 | ₩34,710 | ₩35,257 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,470 | ₩35,124 | ₩34,217 | ₩35,017 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩35,844 | ₩35,844 | ₩34,777 | ₩34,977 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩33,830 | ₩33,990 | ₩33,524 | ₩33,950 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩34,817 | ₩35,004 | ₩34,590 | ₩34,724 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,324 | ₩33,830 | ₩33,070 | ₩33,812 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,071 | ₩35,203 | ₩34,846 | ₩34,884 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,137 | ₩34,764 | ₩33,977 | ₩34,697 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩34,977 | ₩34,977 | ₩34,044 | ₩34,150 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,577 | ₩34,697 | ₩34,057 | ₩34,257 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,551 | ₩35,671 | ₩34,524 | ₩34,710 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩36,804 | ₩36,937 | ₩36,284 | ₩36,484 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,604 | ₩36,617 | ₩35,777 | ₩35,884 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩36,911 | ₩37,911 | ₩36,911 | ₩37,100 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,337 | ₩37,368 | ₩36,871 | ₩37,111 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,177 | ₩37,577 | ₩36,804 | ₩37,351 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,111 | ₩38,111 | ₩37,231 | ₩37,471 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,071 | ₩39,804 | ₩38,738 | ₩39,664 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,311 | ₩39,938 | ₩38,098 | ₩39,618 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,431 | ₩37,597 | ₩36,004 | ₩36,284 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩35,831 | ₩35,991 | ₩35,337 | ₩35,644 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,111 | ₩36,324 | ₩35,737 | ₩35,977 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,257 | ₩37,276 | ₩35,724 | ₩35,804 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,337 | ₩35,777 | ₩35,071 | ₩35,497 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,391 | ₩35,391 | ₩34,777 | ₩35,071 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩36,951 | ₩37,224 | ₩36,084 | ₩36,631 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,457 | ₩38,058 | ₩36,431 | ₩37,737 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,017 | ₩35,871 | ₩34,604 | ₩35,011 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,617 | ₩36,737 | ₩34,617 | ₩36,097 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,377 | ₩35,460 | ₩34,670 | ₩35,004 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,324 | ₩37,324 | ₩35,844 | ₩36,044 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,684 | ₩38,211 | ₩36,564 | ₩37,857 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,297 | ₩35,351 | ₩34,217 | ₩35,097 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩35,831 | ₩35,931 | ₩34,964 | ₩35,084 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,137 | ₩37,204 | ₩36,071 | ₩36,724 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,204 | ₩36,684 | ₩35,751 | ₩36,497 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩37,791 | ₩38,404 | ₩36,737 | ₩36,745 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,617 | ₩38,604 | ₩36,937 | ₩38,444 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,617 | ₩36,871 | ₩35,484 | ₩36,497 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,084 | ₩36,124 | ₩34,804 | ₩34,911 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩36,004 | ₩36,004 | ₩34,764 | ₩35,711 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,617 | ₩36,924 | ₩36,071 | ₩36,191 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,404 | ₩37,871 | ₩36,364 | ₩37,671 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,537 | ₩39,898 | ₩36,537 | ₩37,457 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,257 | ₩35,831 | ₩29,450 | ₩30,790 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,538 | ₩40,704 | ₩38,831 | ₩39,671 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩41,778 | ₩42,151 | ₩39,418 | ₩41,778 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,151 | ₩42,831 | ₩41,711 | ₩41,711 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,418 | ₩46,072 | ₩44,312 | ₩44,872 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩47,965 | ₩48,205 | ₩45,978 | ₩46,618 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,699 | ₩49,939 | ₩49,125 | ₩49,579 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩48,952 | ₩49,819 | ₩48,525 | ₩49,752 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,232 | ₩50,259 | ₩48,919 | ₩48,979 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,379 | ₩50,766 | ₩48,852 | ₩49,512 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩49,765 | ₩50,086 | ₩49,219 | ₩49,659 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩49,765 | ₩51,312 | ₩48,472 | ₩50,992 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,645 | ₩50,019 | ₩48,965 | ₩49,325 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,393 | ₩53,726 | ₩52,459 | ₩53,726 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩54,939 | ₩54,953 | ₩53,259 | ₩53,433 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,366 | ₩56,486 | ₩55,006 | ₩55,686 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩53,873 | ₩55,553 | ₩53,519 | ₩55,233 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,166 | ₩54,447 | ₩53,074 | ₩53,433 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,286 | ₩55,787 | ₩53,726 | ₩53,939 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩53,726 | ₩55,939 | ₩53,379 | ₩55,113 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,273 | ₩57,820 | ₩56,073 | ₩56,286 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩61,940 | ₩62,020 | ₩57,020 | ₩58,500 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩54,819 | ₩60,807 | ₩54,819 | ₩59,927 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,192 | ₩51,659 | ₩48,979 | ₩51,299 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,499 | ₩48,499 | ₩46,938 | ₩47,339 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,539 | ₩48,792 | ₩48,099 | ₩48,432 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,339 | ₩48,432 | ₩47,792 | ₩47,952 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,552 | ₩48,552 | ₩47,349 | ₩47,979 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,379 | ₩48,379 | ₩47,845 | ₩47,845 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,659 | ₩49,019 | ₩48,459 | ₩48,685 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,152 | ₩50,299 | ₩49,005 | ₩49,112 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,499 | ₩49,725 | ₩48,299 | ₩49,512 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,365 | ₩50,072 | ₩46,645 | ₩46,645 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩49,872 | ₩51,299 | ₩47,885 | ₩48,645 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,645 | ₩50,246 | ₩49,353 | ₩49,899 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,166 | ₩51,246 | ₩48,739 | ₩48,805 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩52,739 | ₩52,752 | ₩51,220 | ₩51,859 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩51,926 | ₩52,566 | ₩51,339 | ₩52,472 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,393 | ₩54,659 | ₩53,179 | ₩53,433 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,166 | ₩56,340 | ₩53,147 | ₩54,753 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,313 | ₩54,559 | ₩53,551 | ₩54,066 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,513 | ₩54,339 | ₩52,246 | ₩52,419 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,446 | ₩55,926 | ₩53,939 | ₩54,579 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,153 | ₩57,006 | ₩55,793 | ₩56,760 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,419 | ₩56,526 | ₩53,273 | ₩55,993 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,659 | ₩53,019 | ₩51,472 | ₩52,079 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩57,780 | ₩58,817 | ₩56,260 | ₩56,342 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,206 | ₩58,300 | ₩55,873 | ₩57,604 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,340 | ₩57,340 | ₩55,619 | ₩56,940 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,446 | ₩59,140 | ₩53,133 | ₩58,273 | +9.03% | 15.5만 |
|---|