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 | ₩18,048 | ₩18,048 | ₩17,945 | ₩17,945 | -0.57% | 700 |
| 2026.10.08 | ₩18,155 | ₩18,155 | ₩17,181 | ₩17,848 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,689 | ₩18,689 | ₩18,382 | ₩18,409 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,617 | ₩19,637 | ₩19,531 | ₩19,531 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,677 | ₩19,677 | ₩19,397 | ₩19,517 | -0.81% | 1.3천 |
| 2026.10.02 | ₩20,011 | ₩20,035 | ₩18,876 | ₩19,116 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,236 | ₩19,550 | ₩19,236 | ₩19,517 | +1.46% | 2.7천 |
| 2026.09.30 | ₩19,971 | ₩19,971 | ₩19,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,343 |
| -3.14% |
| 4.8천 |
| 2026.09.29 | ₩20,037 | ₩20,037 | ₩19,223 | ₩19,423 | -3.06% | 3.7천 |
|---|
| 2026.09.28 | ₩19,824 | ₩19,824 | ₩19,290 | ₩19,303 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,691 | ₩20,691 | ₩20,291 | ₩20,451 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,457 | ₩20,037 | ₩19,457 | ₩19,890 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,545 | ₩20,545 | ₩19,390 | ₩19,423 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,518 | ₩20,772 | ₩20,264 | ₩20,678 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,263 | ₩19,597 | ₩19,196 | ₩19,557 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,488 | ₩18,382 | ₩17,488 | ₩18,369 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,900 | ₩17,074 | ₩16,847 | ₩16,860 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,553 | ₩16,906 | ₩16,460 | ₩16,906 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,462 | ₩18,462 | ₩16,853 | ₩16,874 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,142 | ₩19,130 | ₩18,142 | ₩19,036 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,208 | ₩18,208 | ₩17,594 | ₩17,741 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,634 | ₩17,729 | ₩17,554 | ₩17,568 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,475 | ₩18,475 | ₩18,235 | ₩18,248 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,075 | ₩18,722 | ₩18,075 | ₩18,515 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,329 | ₩18,449 | ₩18,142 | ₩18,208 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,155 | ₩19,170 | ₩18,115 | ₩19,130 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,407 | ₩17,474 | ₩17,327 | ₩17,474 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,835 | ₩17,928 | ₩17,474 | ₩17,608 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,795 | ₩18,168 | ₩17,728 | ₩18,075 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,475 | ₩18,541 | ₩17,775 | ₩17,915 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,729 | ₩19,089 | ₩18,729 | ₩18,956 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,035 | ₩18,155 | ₩17,781 | ₩17,959 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,889 | ₩19,210 | ₩18,769 | ₩19,130 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,677 | ₩19,817 | ₩19,091 | ₩19,276 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,062 | ₩18,462 | ₩17,753 | ₩17,808 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,579 | ₩17,421 | ₩15,445 | ₩16,033 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,283 | ₩13,897 | ₩13,256 | ₩13,843 | +4.22% | 1.8만 |
|---|
| 2026.08.18 | ₩12,949 | ₩13,069 | ₩12,935 | ₩13,029 | +0.62% | 2.2만 |
|---|
| 2026.08.17 | ₩12,976 | ₩13,069 | ₩12,976 | ₩12,998 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,016 | ₩13,069 | ₩12,962 | ₩12,962 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,082 | ₩13,122 | ₩13,016 | ₩13,096 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩13,176 | ₩13,176 | ₩13,069 | ₩13,069 | -0.81% | 4.8천 |
|---|
| 2026.08.11 | ₩13,056 | ₩13,180 | ₩12,882 | ₩13,180 | +0.95% | 5.2천 |
|---|
| 2026.08.10 | ₩13,389 | ₩13,403 | ₩13,229 | ₩13,243 | -1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩13,523 | ₩13,523 | ₩13,162 | ₩13,283 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩13,550 | ₩13,616 | ₩13,429 | ₩13,429 | -0.89% | 3만 |
|---|
| 2026.08.05 | ₩13,763 | ₩13,923 | ₩13,763 | ₩13,883 | +0.87% | 9.6만 |
|---|
| 2026.08.04 | ₩13,950 | ₩14,039 | ₩13,950 | ₩14,039 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,897 | ₩14,110 | ₩13,897 | ₩14,037 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,883 | ₩13,883 | ₩13,790 | ₩13,834 | -0.36% | 1.1천 |
|---|
| 2026.07.30 | ₩14,109 | ₩14,168 | ₩14,109 | ₩14,168 | +0.42% | 800 |
|---|
| 2026.07.29 | ₩13,937 | ₩13,937 | ₩13,905 | ₩13,905 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩13,616 | ₩13,830 | ₩13,576 | ₩13,790 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,150 | ₩14,217 | ₩14,130 | ₩14,190 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,110 | ₩14,150 | ₩14,097 | ₩14,150 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,404 | ₩14,404 | ₩14,363 | ₩14,377 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,804 | ₩14,991 | ₩14,799 | ₩14,799 | -0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩14,811 | ₩15,085 | ₩14,811 | ₩15,029 | +1.47% | 4천 |
|---|
| 2026.07.20 | ₩14,324 | ₩14,551 | ₩14,324 | ₩14,525 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,017 | ₩14,197 | ₩14,017 | ₩14,197 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,210 | ₩14,276 | ₩14,210 | ₩14,276 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,617 | ₩14,644 | ₩14,441 | ₩14,441 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,337 | ₩14,495 | ₩14,337 | ₩14,495 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,923 | ₩13,937 | ₩13,803 | ₩13,897 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,337 | ₩14,367 | ₩14,324 | ₩14,367 | +0.20% | 300 |
|---|
| 2026.07.09 | ₩14,284 | ₩14,284 | ₩14,177 | ₩14,284 | 0.00% | 4.8천 |
|---|
| 2026.07.08 | ₩14,017 | ₩14,217 | ₩13,937 | ₩14,204 | +1.33% | 2.2만 |
|---|
| 2026.07.07 | ₩14,471 | ₩14,658 | ₩14,471 | ₩14,577 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,484 | ₩14,965 | ₩14,484 | ₩14,929 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,404 | ₩14,431 | ₩14,124 | ₩14,124 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,523 | ₩13,803 | ₩13,483 | ₩13,771 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,389 | ₩13,590 | ₩13,389 | ₩13,590 | +1.50% | 2.6천 |
|---|
| 2026.06.29 | ₩13,723 | ₩13,938 | ₩13,551 | ₩13,938 | +1.57% | 4천 |
|---|
| 2026.06.26 | ₩13,256 | ₩13,683 | ₩13,243 | ₩13,630 | +2.82% | 2.3만 |
|---|
| 2026.06.25 | ₩13,897 | ₩13,897 | ₩13,296 | ₩13,443 | -3.27% | 2.4만 |
|---|
| 2026.06.24 | ₩14,057 | ₩14,097 | ₩13,656 | ₩13,723 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,270 | ₩14,364 | ₩14,244 | ₩14,337 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩15,005 | ₩15,031 | ₩14,724 | ₩14,778 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,205 | ₩15,205 | ₩14,738 | ₩14,884 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,859 | ₩15,859 | ₩15,352 | ₩15,365 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,766 | ₩15,886 | ₩15,766 | ₩15,862 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,193 | ₩16,647 | ₩16,113 | ₩16,553 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,751 | ₩14,751 | ₩14,724 | ₩14,738 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,471 | ₩14,843 | ₩14,404 | ₩14,843 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,617 | ₩14,617 | ₩14,289 | ₩14,289 | -2.25% | 600 |
|---|
| 2026.06.09 | ₩14,818 | ₩14,867 | ₩14,631 | ₩14,867 | +0.33% | 1.7천 |
|---|
| 2026.06.08 | ₩15,123 | ₩15,378 | ₩15,098 | ₩15,298 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,551 | ₩14,551 | ₩13,923 | ₩14,310 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,292 | ₩15,365 | ₩15,178 | ₩15,312 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩15,966 | ₩16,033 | ₩15,651 | ₩15,651 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,421 | ₩16,421 | ₩15,792 | ₩15,907 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,900 | ₩16,900 | ₩16,807 | ₩16,894 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,914 | ₩17,194 | ₩16,860 | ₩17,194 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,860 | ₩17,341 | ₩16,833 | ₩17,108 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,181 | ₩17,285 | ₩17,154 | ₩17,285 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,541 | ₩17,541 | ₩17,294 | ₩17,301 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,728 | ₩17,728 | ₩17,381 | ₩17,381 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,701 | ₩17,982 | ₩17,701 | ₩17,968 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,715 | ₩17,941 | ₩17,715 | ₩17,833 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,755 | ₩17,755 | ₩17,648 | ₩17,674 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩17,968 | ₩18,062 | ₩17,781 | ₩18,062 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,649 | ₩18,796 | ₩18,649 | ₩18,656 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,836 | ₩20,144 | ₩18,836 | ₩19,730 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,569 | ₩18,596 | ₩18,395 | ₩18,461 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,889 | ₩18,889 | ₩18,636 | ₩18,758 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,023 | ₩19,330 | ₩18,943 | ₩19,246 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,048 | ₩18,459 | ₩18,048 | ₩18,459 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,128 | ₩18,128 | ₩18,048 | ₩18,055 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,529 | ₩18,640 | ₩18,529 | ₩18,589 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩18,435 | ₩18,435 | ₩18,315 | ₩18,395 | -0.22% | 2.9천 |
|---|
| 2026.05.04 | ₩18,355 | ₩18,355 | ₩18,168 | ₩18,206 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,208 | ₩18,208 | ₩18,115 | ₩18,136 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,808 | ₩17,901 | ₩17,781 | ₩17,861 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,861 | ₩17,861 | ₩17,616 | ₩17,616 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,861 | ₩18,010 | ₩17,821 | ₩18,010 | +0.83% | 3.1천 |
|---|
| 2026.04.27 | ₩18,342 | ₩18,362 | ₩18,088 | ₩18,131 | -1.15% | 3.4천 |
|---|
| 2026.04.24 | ₩18,649 | ₩18,769 | ₩18,649 | ₩18,756 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,449 | ₩18,702 | ₩18,449 | ₩18,609 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩18,971 | ₩18,971 | ₩18,770 | ₩18,770 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,676 | ₩18,676 | ₩18,382 | ₩18,382 | -1.57% | 1.9천 |
|---|
| 2026.04.20 | ₩18,582 | ₩18,674 | ₩18,422 | ₩18,609 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩19,183 | ₩19,677 | ₩19,130 | ₩19,343 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,609 | ₩19,103 | ₩18,168 | ₩19,089 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,781 | ₩18,369 | ₩17,768 | ₩18,262 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,901 | ₩18,155 | ₩17,634 | ₩17,755 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,407 | ₩17,688 | ₩17,341 | ₩17,661 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,488 | ₩17,741 | ₩17,448 | ₩17,728 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,301 | ₩17,688 | ₩17,261 | ₩17,648 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩17,928 | ₩17,928 | ₩17,540 | ₩17,540 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩16,994 | ₩17,100 | ₩16,847 | ₩17,087 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,594 | ₩17,594 | ₩17,488 | ₩17,488 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,740 | ₩17,007 | ₩16,727 | ₩17,007 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,581 | ₩17,654 | ₩17,501 | ₩17,568 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,154 | ₩17,461 | ₩17,087 | ₩17,436 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,594 | ₩17,608 | ₩17,141 | ₩17,181 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,367 | ₩17,448 | ₩17,141 | ₩17,221 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,879 | ₩17,955 | ₩17,381 | ₩17,474 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,542 | ₩18,542 | ₩18,315 | ₩18,342 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,409 | ₩18,422 | ₩18,048 | ₩18,062 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,542 | ₩19,049 | ₩18,542 | ₩18,662 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,796 | ₩18,796 | ₩18,582 | ₩18,662 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,742 | ₩18,903 | ₩18,636 | ₩18,823 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,782 | ₩18,955 | ₩18,756 | ₩18,913 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,583 | ₩20,011 | ₩19,503 | ₩19,937 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,223 | ₩19,931 | ₩19,170 | ₩19,917 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,716 | ₩18,889 | ₩18,115 | ₩18,218 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,075 | ₩18,076 | ₩17,795 | ₩17,949 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,128 | ₩18,248 | ₩17,901 | ₩18,088 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,502 | ₩18,689 | ₩17,980 | ₩17,980 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,755 | ₩17,836 | ₩17,648 | ₩17,836 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,795 | ₩17,795 | ₩17,448 | ₩17,581 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,582 | ₩18,689 | ₩18,142 | ₩18,395 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,342 | ₩19,156 | ₩18,289 | ₩18,969 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,501 | ₩18,035 | ₩17,394 | ₩17,581 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,755 | ₩18,449 | ₩17,755 | ₩18,155 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,781 | ₩17,781 | ₩17,528 | ₩17,594 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,769 | ₩18,769 | ₩18,192 | ₩18,192 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,170 | ₩19,170 | ₩19,102 | ₩19,102 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,261 | ₩17,741 | ₩17,261 | ₩17,685 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,048 | ₩18,074 | ₩17,648 | ₩17,654 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,208 | ₩18,556 | ₩18,208 | ₩18,469 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,235 | ₩18,370 | ₩18,035 | ₩18,370 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,049 | ₩19,183 | ₩18,533 | ₩18,533 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩18,956 | ₩19,370 | ₩18,622 | ₩19,343 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩17,995 | ₩18,489 | ₩17,968 | ₩18,369 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,155 | ₩18,155 | ₩17,598 | ₩17,598 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,088 | ₩18,088 | ₩17,568 | ₩18,000 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,395 | ₩18,556 | ₩18,215 | ₩18,215 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,329 | ₩18,943 | ₩18,329 | ₩18,943 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,409 | ₩19,810 | ₩18,409 | ₩18,876 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,755 | ₩17,755 | ₩15,125 | ₩15,445 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,424 | ₩20,718 | ₩19,570 | ₩19,944 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,772 | ₩21,159 | ₩19,917 | ₩21,105 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,279 | ₩21,439 | ₩20,998 | ₩20,998 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩22,907 | ₩23,148 | ₩22,587 | ₩22,587 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,202 | ₩24,202 | ₩23,161 | ₩23,495 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,030 | ₩25,057 | ₩24,790 | ₩24,974 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,629 | ₩25,043 | ₩24,509 | ₩25,030 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,776 | ₩25,137 | ₩24,643 | ₩24,643 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,870 | ₩25,524 | ₩24,576 | ₩24,977 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,057 | ₩25,177 | ₩24,763 | ₩25,070 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,177 | ₩25,751 | ₩24,429 | ₩25,697 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩24,963 | ₩25,163 | ₩24,728 | ₩24,856 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩26,926 | ₩27,059 | ₩26,498 | ₩27,059 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩28,020 | ₩28,020 | ₩26,848 | ₩26,915 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,873 | ₩28,287 | ₩27,873 | ₩27,955 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,246 | ₩27,940 | ₩26,979 | ₩27,732 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,792 | ₩27,361 | ₩26,752 | ₩26,871 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,299 | ₩27,753 | ₩27,139 | ₩27,156 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩26,979 | ₩27,913 | ₩26,912 | ₩27,680 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,834 | ₩29,068 | ₩28,260 | ₩28,260 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,171 | ₩31,211 | ₩28,770 | ₩29,449 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,620 | ₩30,383 | ₩27,286 | ₩30,156 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩24,936 | ₩25,991 | ₩24,936 | ₩25,843 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,425 | ₩24,425 | ₩23,642 | ₩23,851 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,334 | ₩24,576 | ₩24,269 | ₩24,362 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,269 | ₩24,369 | ₩24,082 | ₩24,082 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,833 | ₩24,161 | ₩23,824 | ₩24,161 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,209 | ₩24,336 | ₩24,166 | ₩24,166 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,460 | ₩24,549 | ₩24,429 | ₩24,509 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,270 | ₩25,270 | ₩24,696 | ₩24,723 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,496 | ₩25,043 | ₩24,456 | ₩24,870 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,790 | ₩25,264 | ₩23,508 | ₩23,508 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,110 | ₩25,764 | ₩24,122 | ₩24,509 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩24,923 | ₩25,270 | ₩24,916 | ₩25,123 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩25,884 | ₩25,884 | ₩24,483 | ₩24,569 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,645 | ₩26,645 | ₩25,844 | ₩26,121 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩26,004 | ₩26,604 | ₩25,864 | ₩26,398 | +1.51% | 1.9만 |
|---|