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 | ₩18,054 | ₩18,054 | ₩17,952 | ₩17,952 | -0.57% | 700 |
| 2026.10.08 | ₩18,161 | ₩18,161 | ₩17,186 | ₩17,854 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,695 | ₩18,695 | ₩18,388 | ₩18,415 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,623 | ₩19,643 | ₩19,538 | ₩19,538 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,684 | ₩19,684 | ₩19,403 | ₩19,523 | -0.81% | 1.3천 |
| 2026.10.02 | ₩20,017 | ₩20,041 | ₩18,882 | ₩19,123 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,243 | ₩19,557 | ₩19,243 | ₩19,523 | +1.46% | 2.7천 |
| 2026.09.30 | ₩19,977 | ₩19,977 | ₩19,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,350 |
| -3.14% |
| 4.8천 |
| 2026.09.29 | ₩20,044 | ₩20,044 | ₩19,229 | ₩19,430 | -3.06% | 3.7천 |
|---|
| 2026.09.28 | ₩19,830 | ₩19,830 | ₩19,296 | ₩19,310 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,698 | ₩20,698 | ₩20,298 | ₩20,458 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,463 | ₩20,044 | ₩19,463 | ₩19,897 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,551 | ₩20,551 | ₩19,396 | ₩19,430 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,525 | ₩20,779 | ₩20,271 | ₩20,685 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,270 | ₩19,603 | ₩19,203 | ₩19,563 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,493 | ₩18,388 | ₩17,493 | ₩18,375 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,906 | ₩17,080 | ₩16,852 | ₩16,866 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,559 | ₩16,911 | ₩16,465 | ₩16,911 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,468 | ₩18,468 | ₩16,859 | ₩16,879 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,148 | ₩19,136 | ₩18,148 | ₩19,043 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,215 | ₩18,215 | ₩17,600 | ₩17,747 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,640 | ₩17,735 | ₩17,560 | ₩17,574 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,482 | ₩18,482 | ₩18,241 | ₩18,255 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,081 | ₩18,729 | ₩18,081 | ₩18,522 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,335 | ₩18,455 | ₩18,148 | ₩18,215 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,161 | ₩19,176 | ₩18,121 | ₩19,136 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,413 | ₩17,480 | ₩17,333 | ₩17,480 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,841 | ₩17,934 | ₩17,480 | ₩17,614 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,801 | ₩18,175 | ₩17,734 | ₩18,081 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,482 | ₩18,547 | ₩17,781 | ₩17,921 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,735 | ₩19,096 | ₩18,735 | ₩18,962 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,041 | ₩18,161 | ₩17,787 | ₩17,965 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,896 | ₩19,216 | ₩18,775 | ₩19,136 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,684 | ₩19,824 | ₩19,097 | ₩19,283 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,068 | ₩18,468 | ₩17,759 | ₩17,814 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,584 | ₩17,427 | ₩15,450 | ₩16,038 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,287 | ₩13,901 | ₩13,260 | ₩13,848 | +4.22% | 1.8만 |
|---|
| 2026.08.18 | ₩12,953 | ₩13,073 | ₩12,940 | ₩13,033 | +0.62% | 2.2만 |
|---|
| 2026.08.17 | ₩12,980 | ₩13,073 | ₩12,980 | ₩13,003 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,020 | ₩13,073 | ₩12,967 | ₩12,967 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,087 | ₩13,127 | ₩13,020 | ₩13,100 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩13,180 | ₩13,180 | ₩13,073 | ₩13,073 | -0.81% | 4.8천 |
|---|
| 2026.08.11 | ₩13,060 | ₩13,184 | ₩12,886 | ₩13,184 | +0.95% | 5.2천 |
|---|
| 2026.08.10 | ₩13,394 | ₩13,407 | ₩13,234 | ₩13,247 | -1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩13,527 | ₩13,527 | ₩13,167 | ₩13,287 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩13,554 | ₩13,621 | ₩13,434 | ₩13,434 | -0.89% | 3만 |
|---|
| 2026.08.05 | ₩13,768 | ₩13,928 | ₩13,768 | ₩13,888 | +0.87% | 9.6만 |
|---|
| 2026.08.04 | ₩13,955 | ₩14,044 | ₩13,955 | ₩14,044 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,901 | ₩14,115 | ₩13,901 | ₩14,042 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,888 | ₩13,888 | ₩13,794 | ₩13,839 | -0.36% | 1.1천 |
|---|
| 2026.07.30 | ₩14,114 | ₩14,172 | ₩14,114 | ₩14,172 | +0.42% | 800 |
|---|
| 2026.07.29 | ₩13,941 | ₩13,941 | ₩13,909 | ₩13,909 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩13,621 | ₩13,835 | ₩13,581 | ₩13,794 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,155 | ₩14,222 | ₩14,135 | ₩14,195 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,115 | ₩14,155 | ₩14,102 | ₩14,155 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,409 | ₩14,409 | ₩14,367 | ₩14,382 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,809 | ₩14,996 | ₩14,804 | ₩14,804 | -0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩14,816 | ₩15,090 | ₩14,816 | ₩15,034 | +1.47% | 4천 |
|---|
| 2026.07.20 | ₩14,329 | ₩14,556 | ₩14,329 | ₩14,530 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,021 | ₩14,202 | ₩14,021 | ₩14,202 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,215 | ₩14,281 | ₩14,215 | ₩14,281 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,622 | ₩14,649 | ₩14,446 | ₩14,446 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,342 | ₩14,500 | ₩14,342 | ₩14,500 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,928 | ₩13,941 | ₩13,808 | ₩13,901 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,342 | ₩14,371 | ₩14,329 | ₩14,371 | +0.20% | 300 |
|---|
| 2026.07.09 | ₩14,289 | ₩14,289 | ₩14,182 | ₩14,289 | 0.00% | 4.8천 |
|---|
| 2026.07.08 | ₩14,021 | ₩14,222 | ₩13,941 | ₩14,208 | +1.33% | 2.2만 |
|---|
| 2026.07.07 | ₩14,476 | ₩14,662 | ₩14,476 | ₩14,582 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,489 | ₩14,970 | ₩14,489 | ₩14,934 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,409 | ₩14,435 | ₩14,128 | ₩14,128 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,527 | ₩13,808 | ₩13,487 | ₩13,776 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,394 | ₩13,594 | ₩13,394 | ₩13,594 | +1.50% | 2.6천 |
|---|
| 2026.06.29 | ₩13,728 | ₩13,943 | ₩13,555 | ₩13,943 | +1.57% | 4천 |
|---|
| 2026.06.26 | ₩13,260 | ₩13,688 | ₩13,247 | ₩13,634 | +2.82% | 2.3만 |
|---|
| 2026.06.25 | ₩13,901 | ₩13,901 | ₩13,300 | ₩13,447 | -3.27% | 2.4만 |
|---|
| 2026.06.24 | ₩14,062 | ₩14,102 | ₩13,661 | ₩13,728 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,275 | ₩14,369 | ₩14,249 | ₩14,342 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩15,010 | ₩15,036 | ₩14,729 | ₩14,783 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,210 | ₩15,210 | ₩14,743 | ₩14,889 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,864 | ₩15,864 | ₩15,357 | ₩15,370 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,771 | ₩15,891 | ₩15,771 | ₩15,867 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,198 | ₩16,652 | ₩16,118 | ₩16,559 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,756 | ₩14,756 | ₩14,729 | ₩14,743 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,476 | ₩14,848 | ₩14,409 | ₩14,848 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,622 | ₩14,622 | ₩14,294 | ₩14,294 | -2.25% | 600 |
|---|
| 2026.06.09 | ₩14,823 | ₩14,872 | ₩14,636 | ₩14,872 | +0.33% | 1.7천 |
|---|
| 2026.06.08 | ₩15,129 | ₩15,384 | ₩15,103 | ₩15,303 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,556 | ₩14,556 | ₩13,928 | ₩14,315 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,297 | ₩15,370 | ₩15,183 | ₩15,317 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩15,971 | ₩16,038 | ₩15,656 | ₩15,656 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,427 | ₩16,427 | ₩15,798 | ₩15,912 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,906 | ₩16,906 | ₩16,812 | ₩16,899 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,919 | ₩17,200 | ₩16,866 | ₩17,200 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,866 | ₩17,347 | ₩16,839 | ₩17,114 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,186 | ₩17,291 | ₩17,160 | ₩17,291 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,547 | ₩17,547 | ₩17,300 | ₩17,307 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,734 | ₩17,734 | ₩17,387 | ₩17,387 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,707 | ₩17,988 | ₩17,707 | ₩17,974 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,720 | ₩17,948 | ₩17,720 | ₩17,839 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,761 | ₩17,761 | ₩17,654 | ₩17,680 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩17,974 | ₩18,068 | ₩17,787 | ₩18,068 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,655 | ₩18,802 | ₩18,655 | ₩18,662 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,842 | ₩20,151 | ₩18,842 | ₩19,737 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,575 | ₩18,602 | ₩18,402 | ₩18,467 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,896 | ₩18,896 | ₩18,642 | ₩18,765 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,029 | ₩19,336 | ₩18,949 | ₩19,252 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,054 | ₩18,466 | ₩18,054 | ₩18,466 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,134 | ₩18,134 | ₩18,054 | ₩18,061 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,535 | ₩18,646 | ₩18,535 | ₩18,595 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩18,442 | ₩18,442 | ₩18,321 | ₩18,402 | -0.22% | 2.9천 |
|---|
| 2026.05.04 | ₩18,361 | ₩18,361 | ₩18,175 | ₩18,212 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,215 | ₩18,215 | ₩18,121 | ₩18,142 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,814 | ₩17,907 | ₩17,787 | ₩17,867 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,867 | ₩17,867 | ₩17,622 | ₩17,622 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,867 | ₩18,016 | ₩17,827 | ₩18,016 | +0.83% | 3.1천 |
|---|
| 2026.04.27 | ₩18,348 | ₩18,368 | ₩18,094 | ₩18,137 | -1.15% | 3.4천 |
|---|
| 2026.04.24 | ₩18,655 | ₩18,775 | ₩18,655 | ₩18,762 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,455 | ₩18,709 | ₩18,455 | ₩18,615 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩18,977 | ₩18,977 | ₩18,777 | ₩18,777 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,682 | ₩18,682 | ₩18,388 | ₩18,388 | -1.57% | 1.9천 |
|---|
| 2026.04.20 | ₩18,588 | ₩18,681 | ₩18,428 | ₩18,615 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩19,189 | ₩19,684 | ₩19,136 | ₩19,350 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,615 | ₩19,109 | ₩18,175 | ₩19,096 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,787 | ₩18,375 | ₩17,774 | ₩18,268 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,907 | ₩18,161 | ₩17,640 | ₩17,761 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,413 | ₩17,694 | ₩17,347 | ₩17,667 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,493 | ₩17,747 | ₩17,453 | ₩17,734 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,307 | ₩17,694 | ₩17,266 | ₩17,654 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩17,934 | ₩17,934 | ₩17,546 | ₩17,546 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩16,999 | ₩17,106 | ₩16,852 | ₩17,093 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,600 | ₩17,600 | ₩17,493 | ₩17,493 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,746 | ₩17,013 | ₩16,732 | ₩17,013 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,587 | ₩17,660 | ₩17,507 | ₩17,574 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,160 | ₩17,467 | ₩17,093 | ₩17,441 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,600 | ₩17,614 | ₩17,146 | ₩17,186 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,373 | ₩17,453 | ₩17,146 | ₩17,226 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,885 | ₩17,961 | ₩17,387 | ₩17,480 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,548 | ₩18,548 | ₩18,321 | ₩18,348 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,415 | ₩18,428 | ₩18,054 | ₩18,068 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,548 | ₩19,056 | ₩18,548 | ₩18,669 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,802 | ₩18,802 | ₩18,588 | ₩18,669 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,749 | ₩18,909 | ₩18,642 | ₩18,829 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,789 | ₩18,961 | ₩18,762 | ₩18,920 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,590 | ₩20,017 | ₩19,510 | ₩19,944 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,229 | ₩19,937 | ₩19,176 | ₩19,924 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,722 | ₩18,896 | ₩18,121 | ₩18,224 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,081 | ₩18,082 | ₩17,801 | ₩17,956 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,134 | ₩18,255 | ₩17,907 | ₩18,094 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,508 | ₩18,695 | ₩17,986 | ₩17,986 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,761 | ₩17,842 | ₩17,654 | ₩17,842 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,801 | ₩17,801 | ₩17,453 | ₩17,587 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,588 | ₩18,695 | ₩18,148 | ₩18,402 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,348 | ₩19,163 | ₩18,295 | ₩18,976 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,507 | ₩18,041 | ₩17,400 | ₩17,587 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,761 | ₩18,455 | ₩17,761 | ₩18,161 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,787 | ₩17,787 | ₩17,534 | ₩17,600 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,775 | ₩18,775 | ₩18,199 | ₩18,199 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,176 | ₩19,176 | ₩19,108 | ₩19,108 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,266 | ₩17,747 | ₩17,266 | ₩17,691 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,054 | ₩18,080 | ₩17,654 | ₩17,660 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,215 | ₩18,562 | ₩18,215 | ₩18,475 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,241 | ₩18,376 | ₩18,041 | ₩18,376 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,056 | ₩19,189 | ₩18,539 | ₩18,539 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩18,962 | ₩19,376 | ₩18,629 | ₩19,350 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩18,001 | ₩18,495 | ₩17,974 | ₩18,375 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,161 | ₩18,161 | ₩17,604 | ₩17,604 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,094 | ₩18,094 | ₩17,574 | ₩18,006 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,402 | ₩18,562 | ₩18,221 | ₩18,221 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,335 | ₩18,949 | ₩18,335 | ₩18,949 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,415 | ₩19,817 | ₩18,415 | ₩18,882 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,761 | ₩17,761 | ₩15,130 | ₩15,450 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,431 | ₩20,725 | ₩19,577 | ₩19,951 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,779 | ₩21,166 | ₩19,924 | ₩21,112 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,286 | ₩21,446 | ₩21,006 | ₩21,006 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩22,915 | ₩23,155 | ₩22,595 | ₩22,595 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,210 | ₩24,210 | ₩23,169 | ₩23,503 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,038 | ₩25,065 | ₩24,798 | ₩24,982 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,638 | ₩25,052 | ₩24,518 | ₩25,038 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,785 | ₩25,145 | ₩24,651 | ₩24,651 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,878 | ₩25,532 | ₩24,584 | ₩24,985 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,065 | ₩25,185 | ₩24,771 | ₩25,078 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,185 | ₩25,759 | ₩24,437 | ₩25,706 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩24,972 | ₩25,172 | ₩24,737 | ₩24,865 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩26,935 | ₩27,068 | ₩26,507 | ₩27,068 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩28,030 | ₩28,030 | ₩26,857 | ₩26,924 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,883 | ₩28,297 | ₩27,883 | ₩27,964 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,255 | ₩27,950 | ₩26,988 | ₩27,741 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,801 | ₩27,370 | ₩26,761 | ₩26,880 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,309 | ₩27,763 | ₩27,148 | ₩27,166 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩26,988 | ₩27,923 | ₩26,921 | ₩27,689 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,844 | ₩29,078 | ₩28,270 | ₩28,270 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,181 | ₩31,221 | ₩28,780 | ₩29,458 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,629 | ₩30,393 | ₩27,295 | ₩30,166 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩24,945 | ₩26,000 | ₩24,945 | ₩25,852 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,433 | ₩24,433 | ₩23,650 | ₩23,859 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,343 | ₩24,584 | ₩24,277 | ₩24,371 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,277 | ₩24,377 | ₩24,090 | ₩24,090 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,841 | ₩24,169 | ₩23,833 | ₩24,169 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,217 | ₩24,344 | ₩24,174 | ₩24,174 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,468 | ₩24,558 | ₩24,437 | ₩24,518 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,279 | ₩25,279 | ₩24,705 | ₩24,731 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,504 | ₩25,052 | ₩24,464 | ₩24,878 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,798 | ₩25,272 | ₩23,516 | ₩23,516 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,118 | ₩25,773 | ₩24,130 | ₩24,518 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩24,932 | ₩25,279 | ₩24,925 | ₩25,132 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩25,893 | ₩25,893 | ₩24,491 | ₩24,578 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,654 | ₩26,654 | ₩25,853 | ₩26,129 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩26,013 | ₩26,613 | ₩25,873 | ₩26,407 | +1.51% | 1.9만 |
|---|