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 | ₩18,042 | ₩18,042 | ₩17,939 | ₩17,939 | -0.57% | 700 |
| 2026.10.08 | ₩18,148 | ₩18,148 | ₩17,174 | ₩17,841 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,682 | ₩18,682 | ₩18,375 | ₩18,402 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,610 | ₩19,630 | ₩19,524 | ₩19,524 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,670 | ₩19,670 | ₩19,389 | ₩19,510 | -0.81% | 1.3천 |
| 2026.10.02 | ₩20,003 | ₩20,027 | ₩18,869 | ₩19,109 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,229 | ₩19,543 | ₩19,229 | ₩19,510 | +1.46% | 2.7천 |
| 2026.09.30 | ₩19,963 | ₩19,963 | ₩19,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,336 |
| -3.14% |
| 4.8천 |
| 2026.09.29 | ₩20,030 | ₩20,030 | ₩19,216 | ₩19,416 | -3.06% | 3.7천 |
|---|
| 2026.09.28 | ₩19,816 | ₩19,816 | ₩19,283 | ₩19,296 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,684 | ₩20,684 | ₩20,283 | ₩20,444 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,449 | ₩20,030 | ₩19,449 | ₩19,883 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,537 | ₩20,537 | ₩19,383 | ₩19,416 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,510 | ₩20,764 | ₩20,257 | ₩20,670 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,256 | ₩19,590 | ₩19,189 | ₩19,550 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,481 | ₩18,375 | ₩17,481 | ₩18,362 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,894 | ₩17,067 | ₩16,841 | ₩16,854 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,547 | ₩16,899 | ₩16,454 | ₩16,899 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,455 | ₩18,455 | ₩16,847 | ₩16,867 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,135 | ₩19,123 | ₩18,135 | ₩19,029 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,202 | ₩18,202 | ₩17,588 | ₩17,735 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,628 | ₩17,723 | ₩17,548 | ₩17,561 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,469 | ₩18,469 | ₩18,228 | ₩18,242 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,068 | ₩18,716 | ₩18,068 | ₩18,509 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,322 | ₩18,442 | ₩18,135 | ₩18,202 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,148 | ₩19,163 | ₩18,108 | ₩19,123 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,401 | ₩17,468 | ₩17,321 | ₩17,468 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,828 | ₩17,922 | ₩17,468 | ₩17,601 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,788 | ₩18,162 | ₩17,721 | ₩18,068 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,469 | ₩18,534 | ₩17,768 | ₩17,908 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,722 | ₩19,082 | ₩18,722 | ₩18,949 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,028 | ₩18,148 | ₩17,775 | ₩17,952 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,882 | ₩19,203 | ₩18,762 | ₩19,123 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,670 | ₩19,810 | ₩19,084 | ₩19,269 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,055 | ₩18,455 | ₩17,747 | ₩17,801 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,573 | ₩17,414 | ₩15,439 | ₩16,027 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,278 | ₩13,892 | ₩13,251 | ₩13,838 | +4.22% | 1.8만 |
|---|
| 2026.08.18 | ₩12,944 | ₩13,064 | ₩12,931 | ₩13,024 | +0.62% | 2.2만 |
|---|
| 2026.08.17 | ₩12,971 | ₩13,064 | ₩12,971 | ₩12,993 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,011 | ₩13,064 | ₩12,957 | ₩12,957 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,078 | ₩13,118 | ₩13,011 | ₩13,091 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩13,171 | ₩13,171 | ₩13,064 | ₩13,064 | -0.81% | 4.8천 |
|---|
| 2026.08.11 | ₩13,051 | ₩13,175 | ₩12,877 | ₩13,175 | +0.95% | 5.2천 |
|---|
| 2026.08.10 | ₩13,384 | ₩13,398 | ₩13,224 | ₩13,238 | -1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩13,518 | ₩13,518 | ₩13,158 | ₩13,278 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩13,545 | ₩13,611 | ₩13,424 | ₩13,424 | -0.89% | 3만 |
|---|
| 2026.08.05 | ₩13,758 | ₩13,918 | ₩13,758 | ₩13,878 | +0.87% | 9.6만 |
|---|
| 2026.08.04 | ₩13,945 | ₩14,034 | ₩13,945 | ₩14,034 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,892 | ₩14,105 | ₩13,892 | ₩14,032 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,878 | ₩13,878 | ₩13,785 | ₩13,829 | -0.36% | 1.1천 |
|---|
| 2026.07.30 | ₩14,104 | ₩14,162 | ₩14,104 | ₩14,162 | +0.42% | 800 |
|---|
| 2026.07.29 | ₩13,932 | ₩13,932 | ₩13,900 | ₩13,900 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩13,611 | ₩13,825 | ₩13,571 | ₩13,785 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,145 | ₩14,212 | ₩14,125 | ₩14,185 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,105 | ₩14,145 | ₩14,092 | ₩14,145 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,399 | ₩14,399 | ₩14,357 | ₩14,372 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,799 | ₩14,986 | ₩14,794 | ₩14,794 | -0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩14,806 | ₩15,079 | ₩14,806 | ₩15,023 | +1.47% | 4천 |
|---|
| 2026.07.20 | ₩14,319 | ₩14,545 | ₩14,319 | ₩14,520 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,012 | ₩14,192 | ₩14,012 | ₩14,192 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,205 | ₩14,271 | ₩14,205 | ₩14,271 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,612 | ₩14,639 | ₩14,436 | ₩14,436 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,332 | ₩14,489 | ₩14,332 | ₩14,489 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,918 | ₩13,932 | ₩13,798 | ₩13,892 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,332 | ₩14,361 | ₩14,319 | ₩14,361 | +0.20% | 300 |
|---|
| 2026.07.09 | ₩14,279 | ₩14,279 | ₩14,172 | ₩14,279 | 0.00% | 4.8천 |
|---|
| 2026.07.08 | ₩14,012 | ₩14,212 | ₩13,932 | ₩14,198 | +1.33% | 2.2만 |
|---|
| 2026.07.07 | ₩14,465 | ₩14,652 | ₩14,465 | ₩14,572 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,479 | ₩14,959 | ₩14,479 | ₩14,923 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,399 | ₩14,425 | ₩14,118 | ₩14,118 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,518 | ₩13,798 | ₩13,478 | ₩13,766 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,384 | ₩13,585 | ₩13,384 | ₩13,585 | +1.50% | 2.6천 |
|---|
| 2026.06.29 | ₩13,718 | ₩13,933 | ₩13,546 | ₩13,933 | +1.57% | 4천 |
|---|
| 2026.06.26 | ₩13,251 | ₩13,678 | ₩13,238 | ₩13,625 | +2.82% | 2.3만 |
|---|
| 2026.06.25 | ₩13,892 | ₩13,892 | ₩13,291 | ₩13,438 | -3.27% | 2.4만 |
|---|
| 2026.06.24 | ₩14,052 | ₩14,092 | ₩13,651 | ₩13,718 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,265 | ₩14,359 | ₩14,238 | ₩14,332 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩14,999 | ₩15,026 | ₩14,719 | ₩14,772 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,199 | ₩15,199 | ₩14,732 | ₩14,879 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,853 | ₩15,853 | ₩15,346 | ₩15,359 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,760 | ₩15,880 | ₩15,760 | ₩15,856 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,187 | ₩16,640 | ₩16,107 | ₩16,547 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,746 | ₩14,746 | ₩14,719 | ₩14,732 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,465 | ₩14,838 | ₩14,399 | ₩14,838 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,612 | ₩14,612 | ₩14,284 | ₩14,284 | -2.25% | 600 |
|---|
| 2026.06.09 | ₩14,812 | ₩14,862 | ₩14,625 | ₩14,862 | +0.33% | 1.7천 |
|---|
| 2026.06.08 | ₩15,118 | ₩15,373 | ₩15,093 | ₩15,293 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,545 | ₩14,545 | ₩13,918 | ₩14,305 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,286 | ₩15,359 | ₩15,173 | ₩15,306 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩15,960 | ₩16,027 | ₩15,645 | ₩15,645 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,415 | ₩16,415 | ₩15,786 | ₩15,901 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,894 | ₩16,894 | ₩16,801 | ₩16,887 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,907 | ₩17,188 | ₩16,854 | ₩17,188 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,854 | ₩17,334 | ₩16,827 | ₩17,102 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,174 | ₩17,278 | ₩17,148 | ₩17,278 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,535 | ₩17,535 | ₩17,288 | ₩17,294 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,721 | ₩17,721 | ₩17,374 | ₩17,374 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,695 | ₩17,975 | ₩17,695 | ₩17,962 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,708 | ₩17,935 | ₩17,708 | ₩17,827 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,748 | ₩17,748 | ₩17,641 | ₩17,668 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩17,962 | ₩18,055 | ₩17,775 | ₩18,055 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,642 | ₩18,789 | ₩18,642 | ₩18,649 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,829 | ₩20,137 | ₩18,829 | ₩19,723 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,562 | ₩18,589 | ₩18,389 | ₩18,454 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,882 | ₩18,882 | ₩18,629 | ₩18,752 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,016 | ₩19,323 | ₩18,936 | ₩19,239 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,042 | ₩18,453 | ₩18,042 | ₩18,453 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,122 | ₩18,122 | ₩18,042 | ₩18,048 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,522 | ₩18,633 | ₩18,522 | ₩18,582 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩18,429 | ₩18,429 | ₩18,309 | ₩18,389 | -0.22% | 2.9천 |
|---|
| 2026.05.04 | ₩18,349 | ₩18,349 | ₩18,162 | ₩18,199 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,202 | ₩18,202 | ₩18,108 | ₩18,130 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,801 | ₩17,895 | ₩17,775 | ₩17,855 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,855 | ₩17,855 | ₩17,609 | ₩17,609 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,855 | ₩18,003 | ₩17,815 | ₩18,003 | +0.83% | 3.1천 |
|---|
| 2026.04.27 | ₩18,335 | ₩18,355 | ₩18,082 | ₩18,124 | -1.15% | 3.4천 |
|---|
| 2026.04.24 | ₩18,642 | ₩18,762 | ₩18,642 | ₩18,749 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,442 | ₩18,696 | ₩18,442 | ₩18,602 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩18,964 | ₩18,964 | ₩18,764 | ₩18,764 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,669 | ₩18,669 | ₩18,375 | ₩18,375 | -1.57% | 1.9천 |
|---|
| 2026.04.20 | ₩18,575 | ₩18,667 | ₩18,415 | ₩18,602 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩19,176 | ₩19,670 | ₩19,123 | ₩19,336 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,602 | ₩19,096 | ₩18,162 | ₩19,082 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,775 | ₩18,362 | ₩17,761 | ₩18,255 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,895 | ₩18,148 | ₩17,628 | ₩17,748 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,401 | ₩17,681 | ₩17,334 | ₩17,655 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,481 | ₩17,735 | ₩17,441 | ₩17,721 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,294 | ₩17,681 | ₩17,254 | ₩17,641 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩17,922 | ₩17,922 | ₩17,533 | ₩17,533 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩16,987 | ₩17,094 | ₩16,841 | ₩17,081 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,588 | ₩17,588 | ₩17,481 | ₩17,481 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,734 | ₩17,001 | ₩16,721 | ₩17,001 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,575 | ₩17,648 | ₩17,495 | ₩17,561 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,148 | ₩17,454 | ₩17,081 | ₩17,429 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,588 | ₩17,601 | ₩17,134 | ₩17,174 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,361 | ₩17,441 | ₩17,134 | ₩17,214 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,872 | ₩17,948 | ₩17,374 | ₩17,468 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,535 | ₩18,535 | ₩18,309 | ₩18,335 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,402 | ₩18,415 | ₩18,042 | ₩18,055 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,535 | ₩19,042 | ₩18,535 | ₩18,655 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,789 | ₩18,789 | ₩18,575 | ₩18,655 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,736 | ₩18,896 | ₩18,629 | ₩18,816 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,776 | ₩18,948 | ₩18,749 | ₩18,906 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,576 | ₩20,003 | ₩19,496 | ₩19,930 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,216 | ₩19,923 | ₩19,163 | ₩19,910 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,709 | ₩18,882 | ₩18,108 | ₩18,211 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,068 | ₩18,070 | ₩17,788 | ₩17,943 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,122 | ₩18,242 | ₩17,895 | ₩18,082 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,495 | ₩18,682 | ₩17,974 | ₩17,974 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,748 | ₩17,829 | ₩17,641 | ₩17,829 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,788 | ₩17,788 | ₩17,441 | ₩17,575 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,575 | ₩18,682 | ₩18,135 | ₩18,389 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,335 | ₩19,149 | ₩18,282 | ₩18,962 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,495 | ₩18,028 | ₩17,388 | ₩17,575 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,748 | ₩18,442 | ₩17,748 | ₩18,148 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,775 | ₩17,775 | ₩17,521 | ₩17,588 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,762 | ₩18,762 | ₩18,186 | ₩18,186 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,163 | ₩19,163 | ₩19,095 | ₩19,095 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,254 | ₩17,735 | ₩17,254 | ₩17,679 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,042 | ₩18,067 | ₩17,641 | ₩17,648 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,202 | ₩18,549 | ₩18,202 | ₩18,462 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,228 | ₩18,363 | ₩18,028 | ₩18,363 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,042 | ₩19,176 | ₩18,526 | ₩18,526 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩18,949 | ₩19,363 | ₩18,615 | ₩19,336 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩17,988 | ₩18,482 | ₩17,962 | ₩18,362 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,148 | ₩18,148 | ₩17,592 | ₩17,592 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,082 | ₩18,082 | ₩17,561 | ₩17,994 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,389 | ₩18,549 | ₩18,208 | ₩18,208 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,322 | ₩18,936 | ₩18,322 | ₩18,936 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,402 | ₩19,803 | ₩18,402 | ₩18,869 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,748 | ₩17,748 | ₩15,119 | ₩15,439 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,417 | ₩20,711 | ₩19,563 | ₩19,937 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,764 | ₩21,151 | ₩19,910 | ₩21,097 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,271 | ₩21,431 | ₩20,991 | ₩20,991 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩22,899 | ₩23,139 | ₩22,579 | ₩22,579 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,193 | ₩24,193 | ₩23,153 | ₩23,486 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,021 | ₩25,047 | ₩24,781 | ₩24,965 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,620 | ₩25,034 | ₩24,500 | ₩25,021 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,767 | ₩25,128 | ₩24,634 | ₩24,634 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,861 | ₩25,514 | ₩24,567 | ₩24,967 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,047 | ₩25,168 | ₩24,754 | ₩25,061 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,168 | ₩25,741 | ₩24,420 | ₩25,688 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩24,954 | ₩25,154 | ₩24,719 | ₩24,847 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩26,916 | ₩27,049 | ₩26,489 | ₩27,049 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩28,010 | ₩28,010 | ₩26,838 | ₩26,905 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,863 | ₩28,277 | ₩27,863 | ₩27,945 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,236 | ₩27,930 | ₩26,969 | ₩27,722 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,782 | ₩27,351 | ₩26,742 | ₩26,861 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,289 | ₩27,743 | ₩27,129 | ₩27,147 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩26,969 | ₩27,903 | ₩26,902 | ₩27,670 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,824 | ₩29,057 | ₩28,250 | ₩28,250 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,159 | ₩31,199 | ₩28,760 | ₩29,438 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,610 | ₩30,372 | ₩27,276 | ₩30,145 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩24,927 | ₩25,982 | ₩24,927 | ₩25,833 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,416 | ₩24,416 | ₩23,633 | ₩23,842 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,326 | ₩24,567 | ₩24,260 | ₩24,354 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,260 | ₩24,360 | ₩24,073 | ₩24,073 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,824 | ₩24,152 | ₩23,816 | ₩24,152 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,200 | ₩24,327 | ₩24,157 | ₩24,157 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,451 | ₩24,540 | ₩24,420 | ₩24,500 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,261 | ₩25,261 | ₩24,687 | ₩24,714 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,487 | ₩25,034 | ₩24,447 | ₩24,861 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,781 | ₩25,254 | ₩23,499 | ₩23,499 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,101 | ₩25,755 | ₩24,113 | ₩24,500 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩24,914 | ₩25,261 | ₩24,907 | ₩25,114 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩25,875 | ₩25,875 | ₩24,474 | ₩24,560 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,635 | ₩26,635 | ₩25,835 | ₩26,111 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩25,995 | ₩26,594 | ₩25,855 | ₩26,389 | +1.51% | 1.9만 |
|---|