시장 데이터를 불러오는 중
전체 종목
21Shares XRP ETF 과거 주가
21Shares XRP ETF · TOXR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares XRP ETF · TOXR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,129 | ₩18,129 | ₩18,026 | ₩18,026 | -0.57% | 700 |
| 2026.10.08 | ₩18,236 | ₩18,236 | ₩17,257 | ₩17,928 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,773 | ₩18,773 | ₩18,464 | ₩18,491 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,705 | ₩19,725 | ₩19,619 | ₩19,619 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,765 | ₩19,765 | ₩19,483 | ₩19,604 | -0.81% | 1.3천 |
| 2026.10.02 | ₩20,100 | ₩20,124 | ₩18,960 | ₩19,202 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,322 | ₩19,637 | ₩19,322 | ₩19,604 | +1.46% | 2.7천 |
| 2026.09.30 | ₩20,060 | ₩20,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,430 |
| -3.14% |
| 4.8천 |
| 2026.09.29 | ₩20,127 | ₩20,127 | ₩19,309 | ₩19,510 | -3.06% | 3.7천 |
|---|
| 2026.09.28 | ₩19,912 | ₩19,912 | ₩19,376 | ₩19,389 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,784 | ₩20,784 | ₩20,382 | ₩20,543 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,544 | ₩20,127 | ₩19,544 | ₩19,979 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,636 | ₩20,636 | ₩19,477 | ₩19,510 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,610 | ₩20,864 | ₩20,355 | ₩20,771 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,349 | ₩19,684 | ₩19,282 | ₩19,644 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,566 | ₩18,464 | ₩17,566 | ₩18,451 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,976 | ₩17,150 | ₩16,922 | ₩16,936 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,627 | ₩16,981 | ₩16,533 | ₩16,981 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,545 | ₩18,545 | ₩16,929 | ₩16,949 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,223 | ₩19,215 | ₩18,223 | ₩19,121 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,290 | ₩18,290 | ₩17,673 | ₩17,821 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,713 | ₩17,808 | ₩17,633 | ₩17,646 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,558 | ₩18,558 | ₩18,317 | ₩18,330 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,156 | ₩18,806 | ₩18,156 | ₩18,598 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,411 | ₩18,531 | ₩18,223 | ₩18,290 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,236 | ₩19,255 | ₩18,196 | ₩19,215 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,485 | ₩17,552 | ₩17,405 | ₩17,552 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,914 | ₩18,008 | ₩17,552 | ₩17,686 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,874 | ₩18,250 | ₩17,807 | ₩18,156 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,558 | ₩18,624 | ₩17,854 | ₩17,995 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,813 | ₩19,175 | ₩18,813 | ₩19,041 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,116 | ₩18,236 | ₩17,861 | ₩18,039 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,974 | ₩19,296 | ₩18,853 | ₩19,215 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,765 | ₩19,906 | ₩19,176 | ₩19,363 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,142 | ₩18,545 | ₩17,833 | ₩17,888 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,648 | ₩17,499 | ₩15,514 | ₩16,104 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,342 | ₩13,959 | ₩13,315 | ₩13,905 | +4.22% | 1.8만 |
|---|
| 2026.08.18 | ₩13,007 | ₩13,127 | ₩12,993 | ₩13,087 | +0.62% | 2.2만 |
|---|
| 2026.08.17 | ₩13,034 | ₩13,127 | ₩13,034 | ₩13,056 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,074 | ₩13,127 | ₩13,020 | ₩13,020 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,141 | ₩13,181 | ₩13,074 | ₩13,154 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩13,235 | ₩13,235 | ₩13,127 | ₩13,127 | -0.81% | 4.8천 |
|---|
| 2026.08.11 | ₩13,114 | ₩13,239 | ₩12,940 | ₩13,239 | +0.95% | 5.2천 |
|---|
| 2026.08.10 | ₩13,449 | ₩13,463 | ₩13,288 | ₩13,302 | -1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩13,583 | ₩13,583 | ₩13,221 | ₩13,342 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩13,610 | ₩13,677 | ₩13,489 | ₩13,489 | -0.89% | 3만 |
|---|
| 2026.08.05 | ₩13,825 | ₩13,986 | ₩13,825 | ₩13,945 | +0.87% | 9.6만 |
|---|
| 2026.08.04 | ₩14,012 | ₩14,102 | ₩14,012 | ₩14,102 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,959 | ₩14,173 | ₩13,959 | ₩14,100 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,945 | ₩13,945 | ₩13,851 | ₩13,896 | -0.36% | 1.1천 |
|---|
| 2026.07.30 | ₩14,172 | ₩14,231 | ₩14,172 | ₩14,231 | +0.42% | 800 |
|---|
| 2026.07.29 | ₩13,999 | ₩13,999 | ₩13,967 | ₩13,967 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩13,677 | ₩13,892 | ₩13,637 | ₩13,851 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,214 | ₩14,281 | ₩14,193 | ₩14,254 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,173 | ₩14,214 | ₩14,160 | ₩14,214 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,468 | ₩14,468 | ₩14,427 | ₩14,441 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,871 | ₩15,058 | ₩14,865 | ₩14,865 | -0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩14,877 | ₩15,152 | ₩14,877 | ₩15,096 | +1.47% | 4천 |
|---|
| 2026.07.20 | ₩14,388 | ₩14,616 | ₩14,388 | ₩14,590 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,079 | ₩14,260 | ₩14,079 | ₩14,260 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,274 | ₩14,340 | ₩14,274 | ₩14,340 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,683 | ₩14,710 | ₩14,506 | ₩14,506 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,401 | ₩14,559 | ₩14,401 | ₩14,559 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,986 | ₩13,999 | ₩13,865 | ₩13,959 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,401 | ₩14,431 | ₩14,388 | ₩14,431 | +0.20% | 300 |
|---|
| 2026.07.09 | ₩14,348 | ₩14,348 | ₩14,240 | ₩14,348 | 0.00% | 4.8천 |
|---|
| 2026.07.08 | ₩14,079 | ₩14,281 | ₩13,999 | ₩14,267 | +1.33% | 2.2만 |
|---|
| 2026.07.07 | ₩14,535 | ₩14,723 | ₩14,535 | ₩14,643 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,549 | ₩15,031 | ₩14,549 | ₩14,995 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,468 | ₩14,495 | ₩14,187 | ₩14,187 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,583 | ₩13,865 | ₩13,543 | ₩13,833 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,449 | ₩13,650 | ₩13,449 | ₩13,650 | +1.50% | 2.6천 |
|---|
| 2026.06.29 | ₩13,784 | ₩14,000 | ₩13,611 | ₩14,000 | +1.57% | 4천 |
|---|
| 2026.06.26 | ₩13,315 | ₩13,744 | ₩13,302 | ₩13,691 | +2.82% | 2.3만 |
|---|
| 2026.06.25 | ₩13,959 | ₩13,959 | ₩13,355 | ₩13,503 | -3.27% | 2.4만 |
|---|
| 2026.06.24 | ₩14,120 | ₩14,160 | ₩13,717 | ₩13,784 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,334 | ₩14,428 | ₩14,307 | ₩14,401 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩15,072 | ₩15,099 | ₩14,790 | ₩14,844 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,273 | ₩15,273 | ₩14,804 | ₩14,951 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,930 | ₩15,930 | ₩15,420 | ₩15,434 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,836 | ₩15,957 | ₩15,836 | ₩15,933 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,265 | ₩16,721 | ₩16,185 | ₩16,627 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,817 | ₩14,817 | ₩14,790 | ₩14,804 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,535 | ₩14,909 | ₩14,468 | ₩14,909 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,683 | ₩14,683 | ₩14,353 | ₩14,353 | -2.25% | 600 |
|---|
| 2026.06.09 | ₩14,884 | ₩14,934 | ₩14,696 | ₩14,934 | +0.33% | 1.7천 |
|---|
| 2026.06.08 | ₩15,191 | ₩15,447 | ₩15,166 | ₩15,367 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,616 | ₩14,616 | ₩13,986 | ₩14,374 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,360 | ₩15,434 | ₩15,246 | ₩15,380 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩16,037 | ₩16,104 | ₩15,721 | ₩15,721 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,494 | ₩16,494 | ₩15,863 | ₩15,978 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,976 | ₩16,976 | ₩16,882 | ₩16,969 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,989 | ₩17,271 | ₩16,936 | ₩17,271 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,936 | ₩17,418 | ₩16,909 | ₩17,185 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,257 | ₩17,362 | ₩17,231 | ₩17,362 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,619 | ₩17,619 | ₩17,371 | ₩17,378 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,807 | ₩17,807 | ₩17,459 | ₩17,459 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,780 | ₩18,062 | ₩17,780 | ₩18,049 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,794 | ₩18,022 | ₩17,794 | ₩17,913 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,834 | ₩17,834 | ₩17,727 | ₩17,754 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩18,049 | ₩18,142 | ₩17,861 | ₩18,142 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,732 | ₩18,880 | ₩18,732 | ₩18,739 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,920 | ₩20,234 | ₩18,920 | ₩19,819 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,652 | ₩18,679 | ₩18,478 | ₩18,543 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,974 | ₩18,974 | ₩18,719 | ₩18,842 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,108 | ₩19,416 | ₩19,027 | ₩19,332 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,129 | ₩18,542 | ₩18,129 | ₩18,542 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,209 | ₩18,209 | ₩18,129 | ₩18,136 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,612 | ₩18,723 | ₩18,612 | ₩18,672 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩18,518 | ₩18,518 | ₩18,397 | ₩18,478 | -0.22% | 2.9천 |
|---|
| 2026.05.04 | ₩18,437 | ₩18,437 | ₩18,250 | ₩18,287 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,290 | ₩18,290 | ₩18,196 | ₩18,217 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,888 | ₩17,981 | ₩17,861 | ₩17,941 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,941 | ₩17,941 | ₩17,695 | ₩17,695 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,941 | ₩18,090 | ₩17,901 | ₩18,090 | +0.83% | 3.1천 |
|---|
| 2026.04.27 | ₩18,424 | ₩18,444 | ₩18,169 | ₩18,212 | -1.15% | 3.4천 |
|---|
| 2026.04.24 | ₩18,732 | ₩18,853 | ₩18,732 | ₩18,840 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,531 | ₩18,786 | ₩18,531 | ₩18,692 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩19,056 | ₩19,056 | ₩18,854 | ₩18,854 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,759 | ₩18,759 | ₩18,464 | ₩18,464 | -1.57% | 1.9천 |
|---|
| 2026.04.20 | ₩18,665 | ₩18,758 | ₩18,504 | ₩18,692 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩19,269 | ₩19,765 | ₩19,215 | ₩19,430 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,692 | ₩19,188 | ₩18,250 | ₩19,175 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,861 | ₩18,451 | ₩17,847 | ₩18,344 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,981 | ₩18,236 | ₩17,713 | ₩17,834 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,485 | ₩17,767 | ₩17,418 | ₩17,740 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,566 | ₩17,821 | ₩17,526 | ₩17,807 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,378 | ₩17,767 | ₩17,338 | ₩17,727 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩18,008 | ₩18,008 | ₩17,618 | ₩17,618 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩17,070 | ₩17,177 | ₩16,922 | ₩17,164 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,673 | ₩17,673 | ₩17,566 | ₩17,566 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,815 | ₩17,083 | ₩16,801 | ₩17,083 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,660 | ₩17,733 | ₩17,579 | ₩17,646 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,231 | ₩17,539 | ₩17,164 | ₩17,513 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,673 | ₩17,686 | ₩17,217 | ₩17,257 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,445 | ₩17,526 | ₩17,217 | ₩17,298 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,959 | ₩18,035 | ₩17,459 | ₩17,552 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,625 | ₩18,625 | ₩18,397 | ₩18,424 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,491 | ₩18,504 | ₩18,129 | ₩18,142 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,625 | ₩19,135 | ₩18,625 | ₩18,746 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,880 | ₩18,880 | ₩18,665 | ₩18,746 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,826 | ₩18,987 | ₩18,719 | ₩18,907 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,866 | ₩19,039 | ₩18,840 | ₩18,998 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,671 | ₩20,100 | ₩19,591 | ₩20,026 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,309 | ₩20,020 | ₩19,255 | ₩20,006 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,799 | ₩18,974 | ₩18,196 | ₩18,299 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,156 | ₩18,157 | ₩17,874 | ₩18,030 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,209 | ₩18,330 | ₩17,981 | ₩18,169 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,585 | ₩18,773 | ₩18,061 | ₩18,061 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,834 | ₩17,916 | ₩17,727 | ₩17,916 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,874 | ₩17,874 | ₩17,526 | ₩17,660 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,665 | ₩18,773 | ₩18,223 | ₩18,478 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,424 | ₩19,242 | ₩18,370 | ₩19,054 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,579 | ₩18,116 | ₩17,472 | ₩17,660 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,834 | ₩18,531 | ₩17,834 | ₩18,236 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,861 | ₩17,861 | ₩17,606 | ₩17,673 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,853 | ₩18,853 | ₩18,274 | ₩18,274 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,255 | ₩19,255 | ₩19,187 | ₩19,187 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,338 | ₩17,821 | ₩17,338 | ₩17,764 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,129 | ₩18,154 | ₩17,727 | ₩17,733 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,290 | ₩18,639 | ₩18,290 | ₩18,551 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,317 | ₩18,452 | ₩18,116 | ₩18,452 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,135 | ₩19,269 | ₩18,616 | ₩18,616 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩19,041 | ₩19,456 | ₩18,706 | ₩19,430 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩18,075 | ₩18,571 | ₩18,049 | ₩18,451 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,236 | ₩18,236 | ₩17,677 | ₩17,677 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,169 | ₩18,169 | ₩17,646 | ₩18,081 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,478 | ₩18,639 | ₩18,297 | ₩18,297 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,411 | ₩19,027 | ₩18,411 | ₩19,027 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,491 | ₩19,899 | ₩18,491 | ₩18,960 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,834 | ₩17,834 | ₩15,192 | ₩15,514 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,516 | ₩20,811 | ₩19,658 | ₩20,033 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,864 | ₩21,253 | ₩20,006 | ₩21,200 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,374 | ₩21,535 | ₩21,092 | ₩21,092 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩23,010 | ₩23,251 | ₩22,688 | ₩22,688 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,311 | ₩24,311 | ₩23,265 | ₩23,600 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,142 | ₩25,169 | ₩24,901 | ₩25,086 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,740 | ₩25,155 | ₩24,619 | ₩25,142 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,887 | ₩25,249 | ₩24,753 | ₩24,753 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,981 | ₩25,638 | ₩24,686 | ₩25,088 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,169 | ₩25,289 | ₩24,874 | ₩25,182 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,289 | ₩25,866 | ₩24,538 | ₩25,812 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩25,075 | ₩25,276 | ₩24,839 | ₩24,968 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩27,046 | ₩27,180 | ₩26,617 | ₩27,180 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩28,145 | ₩28,145 | ₩26,968 | ₩27,035 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,998 | ₩28,414 | ₩27,998 | ₩28,080 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,368 | ₩28,065 | ₩27,100 | ₩27,856 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,912 | ₩27,483 | ₩26,872 | ₩26,991 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,421 | ₩27,877 | ₩27,260 | ₩27,278 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩27,100 | ₩28,038 | ₩27,033 | ₩27,804 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,963 | ₩29,198 | ₩28,387 | ₩28,387 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,310 | ₩31,350 | ₩28,899 | ₩29,580 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,743 | ₩30,519 | ₩27,408 | ₩30,291 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩25,048 | ₩26,107 | ₩25,048 | ₩25,958 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,534 | ₩24,534 | ₩23,747 | ₩23,958 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,443 | ₩24,686 | ₩24,378 | ₩24,471 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,378 | ₩24,478 | ₩24,190 | ₩24,190 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,939 | ₩24,269 | ₩23,931 | ₩24,269 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,317 | ₩24,445 | ₩24,274 | ₩24,274 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,569 | ₩24,659 | ₩24,538 | ₩24,619 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,383 | ₩25,383 | ₩24,807 | ₩24,833 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,606 | ₩25,155 | ₩24,565 | ₩24,981 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,901 | ₩25,377 | ₩23,613 | ₩23,613 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,222 | ₩25,879 | ₩24,230 | ₩24,619 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩25,035 | ₩25,383 | ₩25,028 | ₩25,236 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩26,000 | ₩26,000 | ₩24,592 | ₩24,679 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,764 | ₩26,764 | ₩25,960 | ₩26,237 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩26,121 | ₩26,723 | ₩25,980 | ₩26,516 | +1.51% | 1.9만 |
|---|