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 | ₩35,761 | ₩35,868 | ₩35,561 | ₩35,668 | -0.26% | 1.9만 |
| 2026.10.08 | ₩36,108 | ₩36,267 | ₩34,015 | ₩35,428 | -1.88% | 6.3만 |
| 2026.10.07 | ₩37,148 | ₩37,148 | ₩36,508 | ₩36,561 | -1.58% | 6.4만 |
| 2026.10.06 | ₩38,961 | ₩39,307 | ₩38,695 | ₩38,828 | -0.34% | 1.3만 |
| 2026.10.05 | ₩39,135 | ₩39,235 | ₩38,401 | ₩38,748 | -0.99% | 1.8만 |
| 2026.10.02 | ₩39,761 | ₩40,028 | ₩37,401 | ₩37,988 | -4.46% | 20.3만 |
| 2026.10.01 | ₩38,135 | ₩38,841 | ₩38,135 | ₩38,788 | +1.71% | 1만 |
| 2026.09.30 | ₩39,588 | ₩39,708 | ₩38,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,401 |
| -3.00% |
| 2.7만 |
| 2026.09.29 | ₩39,895 | ₩40,135 | ₩38,121 | ₩38,575 | -3.31% | 3.8만 |
|---|
| 2026.09.28 | ₩39,335 | ₩39,508 | ₩38,121 | ₩38,348 | -2.51% | 6.5만 |
|---|
| 2026.09.25 | ₩41,108 | ₩41,268 | ₩40,321 | ₩40,628 | -1.17% | 4.4만 |
|---|
| 2026.09.24 | ₩38,655 | ₩39,681 | ₩38,655 | ₩39,455 | +2.07% | 2.6만 |
|---|
| 2026.09.23 | ₩40,615 | ₩40,815 | ₩38,321 | ₩38,615 | -4.92% | 4.2만 |
|---|
| 2026.09.22 | ₩39,921 | ₩41,401 | ₩39,735 | ₩41,055 | +2.84% | 7.4만 |
|---|
| 2026.09.21 | ₩38,401 | ₩38,948 | ₩38,095 | ₩38,921 | +1.35% | 5.4만 |
|---|
| 2026.09.18 | ₩34,215 | ₩36,508 | ₩34,215 | ₩36,481 | +6.63% | 5.1만 |
|---|
| 2026.09.17 | ₩33,575 | ₩34,015 | ₩33,388 | ₩33,415 | -0.48% | 3.3만 |
|---|
| 2026.09.16 | ₩33,054 | ₩33,641 | ₩32,321 | ₩33,575 | +1.57% | 4.4만 |
|---|
| 2026.09.15 | ₩37,055 | ₩37,055 | ₩33,335 | ₩33,508 | -9.57% | 7.1만 |
|---|
| 2026.09.14 | ₩35,935 | ₩38,227 | ₩35,935 | ₩37,669 | +4.83% | 4.6만 |
|---|
| 2026.09.11 | ₩35,201 | ₩36,881 | ₩34,815 | ₩35,161 | -0.11% | 2.1만 |
|---|
| 2026.09.10 | ₩35,041 | ₩35,281 | ₩34,735 | ₩34,841 | -0.57% | 2.7만 |
|---|
| 2026.09.09 | ₩37,081 | ₩37,081 | ₩36,228 | ₩36,228 | -2.30% | 2.9만 |
|---|
| 2026.09.08 | ₩36,108 | ₩37,468 | ₩35,948 | ₩36,728 | +1.72% | 3만 |
|---|
| 2026.09.04 | ₩36,401 | ₩36,668 | ₩35,895 | ₩36,201 | -0.55% | 4만 |
|---|
| 2026.09.03 | ₩35,895 | ₩38,095 | ₩35,895 | ₩38,015 | +5.91% | 9.9만 |
|---|
| 2026.09.02 | ₩34,228 | ₩34,815 | ₩34,228 | ₩34,695 | +1.36% | 4.9만 |
|---|
| 2026.09.01 | ₩35,348 | ₩35,653 | ₩34,768 | ₩35,028 | -0.91% | 3.8만 |
|---|
| 2026.08.31 | ₩35,295 | ₩36,068 | ₩35,188 | ₩35,828 | +1.51% | 4.3만 |
|---|
| 2026.08.28 | ₩36,655 | ₩37,187 | ₩35,421 | ₩35,668 | -2.69% | 4.7만 |
|---|
| 2026.08.27 | ₩36,756 | ₩38,121 | ₩36,756 | ₩37,695 | +2.55% | 15.8만 |
|---|
| 2026.08.26 | ₩35,695 | ₩36,175 | ₩35,108 | ₩35,588 | -0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩37,521 | ₩38,308 | ₩37,368 | ₩38,068 | +1.46% | 8.8만 |
|---|
| 2026.08.24 | ₩39,121 | ₩39,495 | ₩37,921 | ₩38,388 | -1.87% | 9.6만 |
|---|
| 2026.08.21 | ₩35,895 | ₩36,708 | ₩35,268 | ₩35,401 | -1.37% | 16.7만 |
|---|
| 2026.08.20 | ₩31,134 | ₩34,479 | ₩30,814 | ₩31,841 | +2.27% | 14.4만 |
|---|
| 2026.08.19 | ₩26,441 | ₩27,681 | ₩26,228 | ₩27,548 | +4.19% | 2.6만 |
|---|
| 2026.08.18 | ₩25,708 | ₩25,908 | ₩25,708 | ₩25,881 | +0.67% | 5천 |
|---|
| 2026.08.17 | ₩25,774 | ₩26,001 | ₩25,774 | ₩25,828 | +0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩25,948 | ₩26,041 | ₩25,788 | ₩25,788 | -0.62% | 2.4만 |
|---|
| 2026.08.13 | ₩26,001 | ₩26,061 | ₩25,881 | ₩26,061 | +0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩26,241 | ₩26,248 | ₩25,974 | ₩25,974 | -1.02% | 1.8만 |
|---|
| 2026.08.11 | ₩25,961 | ₩26,254 | ₩25,668 | ₩26,174 | +0.82% | 3.5만 |
|---|
| 2026.08.10 | ₩26,574 | ₩26,648 | ₩26,241 | ₩26,361 | -0.80% | 2.9만 |
|---|
| 2026.08.07 | ₩26,841 | ₩26,881 | ₩26,148 | ₩26,441 | -1.49% | 3.8만 |
|---|
| 2026.08.06 | ₩26,921 | ₩27,114 | ₩26,654 | ₩26,754 | -0.62% | 4.2만 |
|---|
| 2026.08.05 | ₩27,274 | ₩27,654 | ₩27,274 | ₩27,614 | +1.25% | 4.8만 |
|---|
| 2026.08.04 | ₩27,774 | ₩27,988 | ₩27,721 | ₩27,948 | +0.62% | 1.3만 |
|---|
| 2026.08.03 | ₩27,601 | ₩27,974 | ₩27,588 | ₩27,921 | +1.16% | 3.7만 |
|---|
| 2026.07.31 | ₩27,748 | ₩27,748 | ₩27,334 | ₩27,428 | -1.15% | 2.4만 |
|---|
| 2026.07.30 | ₩28,074 | ₩28,228 | ₩28,041 | ₩28,121 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩27,788 | ₩28,134 | ₩27,548 | ₩27,641 | -0.53% | 1.9만 |
|---|
| 2026.07.28 | ₩27,188 | ₩27,548 | ₩27,034 | ₩27,348 | +0.59% | 2.8만 |
|---|
| 2026.07.27 | ₩28,481 | ₩28,788 | ₩28,094 | ₩28,161 | -1.12% | 8.3천 |
|---|
| 2026.07.24 | ₩28,308 | ₩28,308 | ₩28,014 | ₩28,094 | -0.75% | 7.6천 |
|---|
| 2026.07.23 | ₩28,788 | ₩28,801 | ₩28,469 | ₩28,534 | -0.88% | 1.6만 |
|---|
| 2026.07.22 | ₩29,361 | ₩29,788 | ₩29,361 | ₩29,361 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩29,481 | ₩29,988 | ₩29,414 | ₩29,854 | +1.27% | 2.2만 |
|---|
| 2026.07.20 | ₩28,321 | ₩28,908 | ₩28,188 | ₩28,868 | +1.93% | 1.8만 |
|---|
| 2026.07.17 | ₩27,721 | ₩28,241 | ₩27,628 | ₩28,188 | +1.68% | 3.4만 |
|---|
| 2026.07.16 | ₩28,641 | ₩28,828 | ₩28,108 | ₩28,348 | -1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩29,080 | ₩29,134 | ₩28,628 | ₩28,668 | -1.42% | 3.8만 |
|---|
| 2026.07.14 | ₩28,521 | ₩28,894 | ₩28,333 | ₩28,814 | +1.03% | 2만 |
|---|
| 2026.07.13 | ₩27,654 | ₩27,826 | ₩27,321 | ₩27,574 | -0.29% | 2.4만 |
|---|
| 2026.07.10 | ₩28,641 | ₩28,746 | ₩28,334 | ₩28,588 | -0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩28,241 | ₩28,361 | ₩28,094 | ₩28,357 | +0.41% | 7.1천 |
|---|
| 2026.07.08 | ₩27,854 | ₩28,214 | ₩27,668 | ₩28,148 | +1.05% | 10.3만 |
|---|
| 2026.07.07 | ₩28,988 | ₩29,308 | ₩28,714 | ₩28,961 | -0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩28,721 | ₩29,874 | ₩28,721 | ₩29,641 | +3.20% | 1.7만 |
|---|
| 2026.07.02 | ₩28,468 | ₩28,668 | ₩27,988 | ₩28,014 | -1.59% | 9.6천 |
|---|
| 2026.07.01 | ₩26,948 | ₩27,494 | ₩26,788 | ₩27,374 | +1.58% | 2.5만 |
|---|
| 2026.06.30 | ₩26,654 | ₩27,068 | ₩26,561 | ₩27,001 | +1.30% | 4.1만 |
|---|
| 2026.06.29 | ₩27,268 | ₩27,788 | ₩26,881 | ₩27,721 | +1.66% | 4.5만 |
|---|
| 2026.06.26 | ₩26,294 | ₩27,188 | ₩26,281 | ₩27,068 | +2.94% | 7.3만 |
|---|
| 2026.06.25 | ₩27,721 | ₩27,721 | ₩26,294 | ₩26,705 | -3.67% | 3.8만 |
|---|
| 2026.06.24 | ₩27,921 | ₩28,040 | ₩27,076 | ₩27,294 | -2.24% | 6.7만 |
|---|
| 2026.06.23 | ₩28,374 | ₩28,601 | ₩28,241 | ₩28,521 | +0.52% | 3.1만 |
|---|
| 2026.06.22 | ₩29,761 | ₩30,034 | ₩29,201 | ₩29,334 | -1.43% | 4.3만 |
|---|
| 2026.06.18 | ₩30,228 | ₩30,228 | ₩29,268 | ₩29,521 | -2.34% | 8만 |
|---|
| 2026.06.17 | ₩30,990 | ₩31,414 | ₩30,481 | ₩30,508 | -1.56% | 1.5만 |
|---|
| 2026.06.16 | ₩31,841 | ₩31,841 | ₩31,281 | ₩31,508 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩32,148 | ₩33,294 | ₩31,921 | ₩32,921 | +2.41% | 4.6만 |
|---|
| 2026.06.12 | ₩29,334 | ₩29,628 | ₩29,181 | ₩29,294 | -0.14% | 8.3천 |
|---|
| 2026.06.11 | ₩28,761 | ₩29,654 | ₩28,658 | ₩29,494 | +2.55% | 2.4만 |
|---|
| 2026.06.10 | ₩28,948 | ₩29,334 | ₩28,333 | ₩28,374 | -1.98% | 2만 |
|---|
| 2026.06.09 | ₩29,948 | ₩30,040 | ₩29,014 | ₩29,494 | -1.51% | 3.4만 |
|---|
| 2026.06.08 | ₩30,014 | ₩30,508 | ₩29,881 | ₩30,485 | +1.57% | 4.1만 |
|---|
| 2026.06.05 | ₩29,254 | ₩29,334 | ₩27,668 | ₩28,401 | -2.92% | 5.8만 |
|---|
| 2026.06.04 | ₩30,188 | ₩30,534 | ₩29,961 | ₩30,357 | +0.56% | 3.2만 |
|---|
| 2026.06.03 | ₩31,761 | ₩31,874 | ₩31,068 | ₩31,081 | -2.14% | 2.8만 |
|---|
| 2026.06.02 | ₩32,694 | ₩32,694 | ₩31,174 | ₩31,574 | -3.43% | 4.3만 |
|---|
| 2026.06.01 | ₩33,521 | ₩33,641 | ₩33,068 | ₩33,575 | +0.16% | 2.6만 |
|---|
| 2026.05.29 | ₩33,681 | ₩34,413 | ₩33,468 | ₩34,135 | +1.35% | 3.4만 |
|---|
| 2026.05.28 | ₩33,495 | ₩34,535 | ₩33,254 | ₩33,948 | +1.35% | 4.8만 |
|---|
| 2026.05.27 | ₩34,228 | ₩34,655 | ₩34,041 | ₩34,348 | +0.35% | 1.9만 |
|---|
| 2026.05.26 | ₩34,908 | ₩35,268 | ₩34,255 | ₩34,348 | -1.60% | 2만 |
|---|
| 2026.05.22 | ₩35,175 | ₩35,228 | ₩34,528 | ₩34,584 | -1.68% | 1.8만 |
|---|
| 2026.05.21 | ₩35,148 | ₩35,808 | ₩35,015 | ₩35,708 | +1.59% | 6만 |
|---|
| 2026.05.20 | ₩35,361 | ₩35,668 | ₩35,241 | ₩35,415 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩35,401 | ₩35,635 | ₩35,028 | ₩35,081 | -0.90% | 6.7천 |
|---|
| 2026.05.18 | ₩35,895 | ₩35,975 | ₩35,321 | ₩35,815 | -0.22% | 4.1만 |
|---|
| 2026.05.15 | ₩37,575 | ₩37,575 | ₩36,975 | ₩37,161 | -1.10% | 5.3만 |
|---|
| 2026.05.14 | ₩37,455 | ₩40,028 | ₩37,215 | ₩39,348 | +5.06% | 7.7만 |
|---|
| 2026.05.13 | ₩37,161 | ₩37,161 | ₩36,548 | ₩36,761 | -1.08% | 3.4만 |
|---|
| 2026.05.12 | ₩37,468 | ₩37,508 | ₩36,696 | ₩37,228 | -0.64% | 3만 |
|---|
| 2026.05.11 | ₩37,788 | ₩38,495 | ₩37,641 | ₩38,241 | +1.20% | 4.2만 |
|---|
| 2026.05.08 | ₩35,801 | ₩36,961 | ₩35,801 | ₩36,735 | +2.61% | 5.8만 |
|---|
| 2026.05.07 | ₩36,508 | ₩36,508 | ₩35,801 | ₩35,801 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩36,921 | ₩37,121 | ₩36,575 | ₩36,921 | 0.00% | 10.4만 |
|---|
| 2026.05.05 | ₩36,615 | ₩36,628 | ₩36,361 | ₩36,628 | +0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩36,135 | ₩36,587 | ₩35,935 | ₩36,148 | +0.04% | 2.3만 |
|---|
| 2026.05.01 | ₩35,948 | ₩36,188 | ₩35,948 | ₩36,055 | +0.30% | 3.5만 |
|---|
| 2026.04.30 | ₩35,323 | ₩35,588 | ₩35,321 | ₩35,508 | +0.52% | 3.8만 |
|---|
| 2026.04.29 | ₩35,548 | ₩35,571 | ₩34,935 | ₩35,001 | -1.54% | 8.3천 |
|---|
| 2026.04.28 | ₩35,604 | ₩35,881 | ₩35,455 | ₩35,815 | +0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩36,415 | ₩36,441 | ₩35,855 | ₩36,036 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩37,161 | ₩37,388 | ₩37,047 | ₩37,255 | +0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩36,641 | ₩37,241 | ₩36,595 | ₩36,965 | +0.88% | 1.9만 |
|---|
| 2026.04.22 | ₩37,588 | ₩37,735 | ₩37,241 | ₩37,241 | -0.92% | 1.5만 |
|---|
| 2026.04.21 | ₩37,028 | ₩37,321 | ₩36,535 | ₩36,575 | -1.22% | 2.2만 |
|---|
| 2026.04.20 | ₩36,895 | ₩37,121 | ₩36,601 | ₩37,041 | +0.40% | 9.2만 |
|---|
| 2026.04.17 | ₩38,108 | ₩39,081 | ₩38,015 | ₩38,535 | +1.12% | 3.5만 |
|---|
| 2026.04.16 | ₩37,028 | ₩38,001 | ₩36,268 | ₩37,961 | +2.52% | 5.8만 |
|---|
| 2026.04.15 | ₩35,401 | ₩36,495 | ₩35,268 | ₩36,201 | +2.26% | 13.9만 |
|---|
| 2026.04.14 | ₩35,561 | ₩36,055 | ₩35,028 | ₩35,228 | -0.94% | 11.2만 |
|---|
| 2026.04.13 | ₩34,481 | ₩35,055 | ₩34,348 | ₩35,055 | +1.66% | 5만 |
|---|
| 2026.04.10 | ₩34,735 | ₩35,268 | ₩34,708 | ₩35,255 | +1.50% | 6.7만 |
|---|
| 2026.04.09 | ₩34,468 | ₩35,121 | ₩34,215 | ₩35,015 | +1.59% | 1.1만 |
|---|
| 2026.04.08 | ₩35,841 | ₩35,841 | ₩34,775 | ₩34,975 | -2.42% | 2.5만 |
|---|
| 2026.04.07 | ₩33,828 | ₩33,988 | ₩33,521 | ₩33,948 | +0.35% | 1.4만 |
|---|
| 2026.04.06 | ₩34,815 | ₩35,001 | ₩34,588 | ₩34,721 | -0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩33,321 | ₩33,828 | ₩33,068 | ₩33,809 | +1.46% | 3.7만 |
|---|
| 2026.04.01 | ₩35,068 | ₩35,200 | ₩34,844 | ₩34,881 | -0.53% | 1.5만 |
|---|
| 2026.03.31 | ₩34,135 | ₩34,761 | ₩33,975 | ₩34,695 | +1.64% | 1만 |
|---|
| 2026.03.30 | ₩34,975 | ₩34,975 | ₩34,041 | ₩34,148 | -2.36% | 1.4만 |
|---|
| 2026.03.27 | ₩34,575 | ₩34,695 | ₩34,055 | ₩34,255 | -0.93% | 11.2만 |
|---|
| 2026.03.26 | ₩35,548 | ₩35,668 | ₩34,521 | ₩34,708 | -2.36% | 10.6만 |
|---|
| 2026.03.25 | ₩36,801 | ₩36,935 | ₩36,281 | ₩36,481 | -0.87% | 10.5만 |
|---|
| 2026.03.24 | ₩36,601 | ₩36,615 | ₩35,775 | ₩35,881 | -1.97% | 5.8만 |
|---|
| 2026.03.23 | ₩36,908 | ₩37,908 | ₩36,908 | ₩37,097 | +0.51% | 10.2만 |
|---|
| 2026.03.20 | ₩37,335 | ₩37,365 | ₩36,868 | ₩37,108 | -0.61% | 10.5만 |
|---|
| 2026.03.19 | ₩37,175 | ₩37,575 | ₩36,801 | ₩37,348 | +0.47% | 3.3만 |
|---|
| 2026.03.18 | ₩38,108 | ₩38,108 | ₩37,228 | ₩37,468 | -1.68% | 6만 |
|---|
| 2026.03.17 | ₩39,068 | ₩39,801 | ₩38,735 | ₩39,661 | +1.52% | 4.2만 |
|---|
| 2026.03.16 | ₩38,308 | ₩39,935 | ₩38,095 | ₩39,615 | +3.41% | 11.2만 |
|---|
| 2026.03.13 | ₩37,428 | ₩37,595 | ₩36,001 | ₩36,281 | -3.06% | 2.4만 |
|---|
| 2026.03.12 | ₩35,828 | ₩35,988 | ₩35,335 | ₩35,641 | -0.52% | 4만 |
|---|
| 2026.03.11 | ₩36,108 | ₩36,321 | ₩35,735 | ₩35,975 | -0.37% | 3.8만 |
|---|
| 2026.03.10 | ₩36,255 | ₩37,273 | ₩35,721 | ₩35,801 | -1.25% | 7.2만 |
|---|
| 2026.03.09 | ₩35,335 | ₩35,775 | ₩35,068 | ₩35,495 | +0.45% | 4.9만 |
|---|
| 2026.03.06 | ₩35,388 | ₩35,388 | ₩34,775 | ₩35,068 | -0.90% | 19.6만 |
|---|
| 2026.03.05 | ₩36,948 | ₩37,221 | ₩36,081 | ₩36,628 | -0.87% | 24.4만 |
|---|
| 2026.03.04 | ₩36,455 | ₩38,055 | ₩36,428 | ₩37,735 | +3.51% | 22.9만 |
|---|
| 2026.03.03 | ₩35,015 | ₩35,868 | ₩34,601 | ₩35,008 | -0.02% | 17.4만 |
|---|
| 2026.03.02 | ₩34,615 | ₩36,735 | ₩34,615 | ₩36,095 | +4.28% | 12.4만 |
|---|
| 2026.02.27 | ₩35,375 | ₩35,457 | ₩34,668 | ₩35,001 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩37,321 | ₩37,321 | ₩35,841 | ₩36,041 | -3.43% | 6.6만 |
|---|
| 2026.02.25 | ₩36,681 | ₩38,208 | ₩36,561 | ₩37,855 | +3.20% | 22.1만 |
|---|
| 2026.02.24 | ₩34,295 | ₩35,348 | ₩34,215 | ₩35,095 | +2.33% | 5만 |
|---|
| 2026.02.23 | ₩35,828 | ₩35,928 | ₩34,961 | ₩35,081 | -2.08% | 11.2만 |
|---|
| 2026.02.20 | ₩36,135 | ₩37,201 | ₩36,068 | ₩36,721 | +1.62% | 11.7만 |
|---|
| 2026.02.19 | ₩36,201 | ₩36,681 | ₩35,748 | ₩36,495 | +0.81% | 5.5만 |
|---|
| 2026.02.18 | ₩37,788 | ₩38,401 | ₩36,735 | ₩36,743 | -2.77% | 3.6만 |
|---|
| 2026.02.17 | ₩37,615 | ₩38,601 | ₩36,935 | ₩38,441 | +2.20% | 20.8만 |
|---|
| 2026.02.13 | ₩35,615 | ₩36,868 | ₩35,481 | ₩36,495 | +2.47% | 10만 |
|---|
| 2026.02.12 | ₩36,081 | ₩36,121 | ₩34,801 | ₩34,908 | -3.25% | 14.4만 |
|---|
| 2026.02.11 | ₩36,001 | ₩36,001 | ₩34,761 | ₩35,708 | -0.81% | 18만 |
|---|
| 2026.02.10 | ₩36,615 | ₩36,921 | ₩36,068 | ₩36,188 | -1.17% | 8.6만 |
|---|
| 2026.02.09 | ₩36,401 | ₩37,868 | ₩36,361 | ₩37,668 | +3.48% | 13.6만 |
|---|
| 2026.02.06 | ₩36,535 | ₩39,895 | ₩36,535 | ₩37,455 | +2.52% | 15.4만 |
|---|
| 2026.02.05 | ₩35,255 | ₩35,828 | ₩29,448 | ₩30,788 | -12.67% | 23.2만 |
|---|
| 2026.02.04 | ₩40,535 | ₩40,701 | ₩38,828 | ₩39,668 | -2.14% | 45.3만 |
|---|
| 2026.02.03 | ₩41,775 | ₩42,148 | ₩39,415 | ₩41,775 | 0.00% | 36.1만 |
|---|
| 2026.02.02 | ₩42,148 | ₩42,828 | ₩41,708 | ₩41,708 | -1.04% | 7.3만 |
|---|
| 2026.01.30 | ₩45,415 | ₩46,068 | ₩44,308 | ₩44,868 | -1.20% | 26.9만 |
|---|
| 2026.01.29 | ₩47,962 | ₩48,202 | ₩45,975 | ₩46,615 | -2.81% | 63.7만 |
|---|
| 2026.01.28 | ₩49,695 | ₩49,935 | ₩49,122 | ₩49,575 | -0.24% | 22.8만 |
|---|
| 2026.01.27 | ₩48,948 | ₩49,815 | ₩48,522 | ₩49,748 | +1.63% | 20.7만 |
|---|
| 2026.01.26 | ₩49,228 | ₩50,255 | ₩48,915 | ₩48,975 | -0.51% | 13.1만 |
|---|
| 2026.01.23 | ₩49,375 | ₩50,762 | ₩48,848 | ₩49,508 | +0.27% | 4.1만 |
|---|
| 2026.01.22 | ₩49,762 | ₩50,082 | ₩49,215 | ₩49,655 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩49,762 | ₩51,308 | ₩48,468 | ₩50,988 | +2.47% | 16.6만 |
|---|
| 2026.01.20 | ₩49,642 | ₩50,015 | ₩48,962 | ₩49,322 | -0.64% | 13.8만 |
|---|
| 2026.01.16 | ₩53,389 | ₩53,722 | ₩52,455 | ₩53,722 | +0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩54,935 | ₩54,949 | ₩53,255 | ₩53,429 | -2.74% | 9만 |
|---|
| 2026.01.14 | ₩55,362 | ₩56,482 | ₩55,002 | ₩55,682 | +0.58% | 45.3만 |
|---|
| 2026.01.13 | ₩53,869 | ₩55,549 | ₩53,515 | ₩55,229 | +2.52% | 17.3만 |
|---|
| 2026.01.12 | ₩53,162 | ₩54,443 | ₩53,070 | ₩53,429 | +0.50% | 15.6만 |
|---|
| 2026.01.09 | ₩54,282 | ₩55,783 | ₩53,722 | ₩53,935 | -0.64% | 7.8만 |
|---|
| 2026.01.08 | ₩53,722 | ₩55,935 | ₩53,375 | ₩55,109 | +2.58% | 11.4만 |
|---|
| 2026.01.07 | ₩57,269 | ₩57,815 | ₩56,069 | ₩56,282 | -1.72% | 9.1만 |
|---|
| 2026.01.06 | ₩61,936 | ₩62,016 | ₩57,015 | ₩58,495 | -5.55% | 12.4만 |
|---|
| 2026.01.05 | ₩54,815 | ₩60,802 | ₩54,815 | ₩59,922 | +9.32% | 12.8만 |
|---|
| 2026.01.02 | ₩49,188 | ₩51,655 | ₩48,975 | ₩51,295 | +4.28% | 4.4만 |
|---|
| 2025.12.31 | ₩48,495 | ₩48,495 | ₩46,935 | ₩47,335 | -2.39% | 3.8만 |
|---|
| 2025.12.30 | ₩48,535 | ₩48,788 | ₩48,095 | ₩48,428 | -0.22% | 25.4만 |
|---|
| 2025.12.29 | ₩48,335 | ₩48,428 | ₩47,788 | ₩47,948 | -0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩48,548 | ₩48,548 | ₩47,346 | ₩47,975 | -1.18% | 2.5만 |
|---|
| 2025.12.24 | ₩48,375 | ₩48,375 | ₩47,842 | ₩47,842 | -1.10% | 2.7만 |
|---|
| 2025.12.23 | ₩48,655 | ₩49,015 | ₩48,455 | ₩48,682 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩50,148 | ₩50,295 | ₩49,002 | ₩49,108 | -2.07% | 4.6만 |
|---|
| 2025.12.19 | ₩48,495 | ₩49,722 | ₩48,295 | ₩49,508 | +2.09% | 37.3만 |
|---|
| 2025.12.18 | ₩49,362 | ₩50,068 | ₩46,642 | ₩46,642 | -5.51% | 45만 |
|---|
| 2025.12.17 | ₩49,868 | ₩51,295 | ₩47,882 | ₩48,642 | -2.46% | 21.2만 |
|---|
| 2025.12.16 | ₩49,642 | ₩50,242 | ₩49,350 | ₩49,895 | +0.51% | 5.2만 |
|---|
| 2025.12.15 | ₩51,162 | ₩51,242 | ₩48,735 | ₩48,802 | -4.61% | 4.2만 |
|---|
| 2025.12.12 | ₩52,735 | ₩52,749 | ₩51,216 | ₩51,855 | -1.67% | 8.6만 |
|---|
| 2025.12.11 | ₩51,922 | ₩52,562 | ₩51,335 | ₩52,469 | +1.05% | 5.8만 |
|---|
| 2025.12.10 | ₩53,389 | ₩54,655 | ₩53,175 | ₩53,429 | +0.07% | 11만 |
|---|
| 2025.12.09 | ₩53,162 | ₩56,335 | ₩53,143 | ₩54,749 | +2.98% | 12.2만 |
|---|
| 2025.12.08 | ₩54,309 | ₩54,555 | ₩53,547 | ₩54,062 | -0.45% | 4.4만 |
|---|
| 2025.12.05 | ₩53,509 | ₩54,335 | ₩52,242 | ₩52,415 | -2.04% | 4.9만 |
|---|
| 2025.12.04 | ₩55,442 | ₩55,922 | ₩53,935 | ₩54,575 | -1.56% | 6.6만 |
|---|
| 2025.12.03 | ₩56,149 | ₩57,002 | ₩55,789 | ₩56,755 | +1.08% | 5.9만 |
|---|
| 2025.12.02 | ₩53,415 | ₩56,522 | ₩53,269 | ₩55,989 | +4.82% | 6.2만 |
|---|
| 2025.12.01 | ₩52,655 | ₩53,015 | ₩51,468 | ₩52,075 | -1.10% | 6.9만 |
|---|
| 2025.11.28 | ₩57,775 | ₩58,813 | ₩56,255 | ₩56,338 | -2.49% | 4.9만 |
|---|
| 2025.11.26 | ₩56,202 | ₩58,295 | ₩55,869 | ₩57,599 | +2.49% | 6.9만 |
|---|
| 2025.11.25 | ₩57,335 | ₩57,335 | ₩55,615 | ₩56,935 | -0.70% | 12.3만 |
|---|
| 2025.11.24 | ₩53,442 | ₩59,135 | ₩53,129 | ₩58,269 | +9.03% | 15.5만 |
|---|