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 | ₩18,045 | ₩18,045 | ₩17,942 | ₩17,942 | -0.57% | 700 |
| 2026.10.08 | ₩18,152 | ₩18,152 | ₩17,177 | ₩17,845 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,686 | ₩18,686 | ₩18,379 | ₩18,405 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,613 | ₩19,633 | ₩19,528 | ₩19,528 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,673 | ₩19,673 | ₩19,393 | ₩19,513 | -0.81% | 1.3천 |
| 2026.10.02 | ₩20,007 | ₩20,031 | ₩18,872 | ₩19,113 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,233 | ₩19,546 | ₩19,233 | ₩19,513 | +1.46% | 2.7천 |
| 2026.09.30 | ₩19,967 | ₩19,967 | ₩19,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,340 |
| -3.14% |
| 4.8천 |
| 2026.09.29 | ₩20,034 | ₩20,034 | ₩19,219 | ₩19,420 | -3.06% | 3.7천 |
|---|
| 2026.09.28 | ₩19,820 | ₩19,820 | ₩19,286 | ₩19,299 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,688 | ₩20,688 | ₩20,287 | ₩20,447 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,453 | ₩20,034 | ₩19,453 | ₩19,887 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,541 | ₩20,541 | ₩19,386 | ₩19,420 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,514 | ₩20,768 | ₩20,260 | ₩20,674 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,259 | ₩19,593 | ₩19,193 | ₩19,553 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,484 | ₩18,379 | ₩17,484 | ₩18,365 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,897 | ₩17,071 | ₩16,844 | ₩16,857 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,550 | ₩16,902 | ₩16,457 | ₩16,902 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,459 | ₩18,459 | ₩16,850 | ₩16,870 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,138 | ₩19,126 | ₩18,138 | ₩19,033 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,205 | ₩18,205 | ₩17,591 | ₩17,738 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,631 | ₩17,726 | ₩17,551 | ₩17,564 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,472 | ₩18,472 | ₩18,232 | ₩18,245 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,072 | ₩18,719 | ₩18,072 | ₩18,512 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,325 | ₩18,445 | ₩18,138 | ₩18,205 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,152 | ₩19,166 | ₩18,112 | ₩19,126 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,404 | ₩17,471 | ₩17,324 | ₩17,471 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,831 | ₩17,925 | ₩17,471 | ₩17,604 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,791 | ₩18,165 | ₩17,725 | ₩18,072 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,472 | ₩18,537 | ₩17,771 | ₩17,911 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,726 | ₩19,086 | ₩18,726 | ₩18,952 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,032 | ₩18,152 | ₩17,778 | ₩17,955 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,886 | ₩19,206 | ₩18,766 | ₩19,126 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,673 | ₩19,813 | ₩19,087 | ₩19,273 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,058 | ₩18,459 | ₩17,750 | ₩17,805 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,576 | ₩17,418 | ₩15,442 | ₩16,030 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,280 | ₩13,894 | ₩13,253 | ₩13,841 | +4.22% | 1.8만 |
|---|
| 2026.08.18 | ₩12,946 | ₩13,067 | ₩12,933 | ₩13,026 | +0.62% | 2.2만 |
|---|
| 2026.08.17 | ₩12,973 | ₩13,067 | ₩12,973 | ₩12,996 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,013 | ₩13,067 | ₩12,960 | ₩12,960 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,080 | ₩13,120 | ₩13,013 | ₩13,093 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩13,173 | ₩13,173 | ₩13,067 | ₩13,067 | -0.81% | 4.8천 |
|---|
| 2026.08.11 | ₩13,053 | ₩13,177 | ₩12,880 | ₩13,177 | +0.95% | 5.2천 |
|---|
| 2026.08.10 | ₩13,387 | ₩13,400 | ₩13,227 | ₩13,240 | -1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩13,520 | ₩13,520 | ₩13,160 | ₩13,280 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩13,547 | ₩13,614 | ₩13,427 | ₩13,427 | -0.89% | 3만 |
|---|
| 2026.08.05 | ₩13,761 | ₩13,921 | ₩13,761 | ₩13,881 | +0.87% | 9.6만 |
|---|
| 2026.08.04 | ₩13,947 | ₩14,037 | ₩13,947 | ₩14,037 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,894 | ₩14,108 | ₩13,894 | ₩14,034 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,881 | ₩13,881 | ₩13,787 | ₩13,831 | -0.36% | 1.1천 |
|---|
| 2026.07.30 | ₩14,106 | ₩14,165 | ₩14,106 | ₩14,165 | +0.42% | 800 |
|---|
| 2026.07.29 | ₩13,934 | ₩13,934 | ₩13,902 | ₩13,902 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩13,614 | ₩13,827 | ₩13,574 | ₩13,787 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,148 | ₩14,214 | ₩14,128 | ₩14,188 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,108 | ₩14,148 | ₩14,094 | ₩14,148 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,401 | ₩14,401 | ₩14,360 | ₩14,375 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,802 | ₩14,988 | ₩14,796 | ₩14,796 | -0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩14,808 | ₩15,082 | ₩14,808 | ₩15,026 | +1.47% | 4천 |
|---|
| 2026.07.20 | ₩14,321 | ₩14,548 | ₩14,321 | ₩14,523 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,014 | ₩14,194 | ₩14,014 | ₩14,194 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,208 | ₩14,273 | ₩14,208 | ₩14,273 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,615 | ₩14,641 | ₩14,439 | ₩14,439 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,334 | ₩14,492 | ₩14,334 | ₩14,492 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,921 | ₩13,934 | ₩13,801 | ₩13,894 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,334 | ₩14,364 | ₩14,321 | ₩14,364 | +0.20% | 300 |
|---|
| 2026.07.09 | ₩14,281 | ₩14,281 | ₩14,174 | ₩14,281 | 0.00% | 4.8천 |
|---|
| 2026.07.08 | ₩14,014 | ₩14,214 | ₩13,934 | ₩14,201 | +1.33% | 2.2만 |
|---|
| 2026.07.07 | ₩14,468 | ₩14,655 | ₩14,468 | ₩14,575 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,481 | ₩14,962 | ₩14,481 | ₩14,926 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,401 | ₩14,428 | ₩14,121 | ₩14,121 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,520 | ₩13,801 | ₩13,480 | ₩13,769 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,387 | ₩13,587 | ₩13,387 | ₩13,587 | +1.50% | 2.6천 |
|---|
| 2026.06.29 | ₩13,721 | ₩13,935 | ₩13,548 | ₩13,935 | +1.57% | 4천 |
|---|
| 2026.06.26 | ₩13,253 | ₩13,680 | ₩13,240 | ₩13,627 | +2.82% | 2.3만 |
|---|
| 2026.06.25 | ₩13,894 | ₩13,894 | ₩13,293 | ₩13,440 | -3.27% | 2.4만 |
|---|
| 2026.06.24 | ₩14,054 | ₩14,094 | ₩13,654 | ₩13,721 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,268 | ₩14,361 | ₩14,241 | ₩14,334 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩15,002 | ₩15,028 | ₩14,722 | ₩14,775 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,202 | ₩15,202 | ₩14,735 | ₩14,882 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,856 | ₩15,856 | ₩15,349 | ₩15,362 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,763 | ₩15,883 | ₩15,763 | ₩15,859 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,190 | ₩16,643 | ₩16,110 | ₩16,550 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,748 | ₩14,748 | ₩14,722 | ₩14,735 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,468 | ₩14,840 | ₩14,401 | ₩14,840 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,615 | ₩14,615 | ₩14,286 | ₩14,286 | -2.25% | 600 |
|---|
| 2026.06.09 | ₩14,815 | ₩14,864 | ₩14,628 | ₩14,864 | +0.33% | 1.7천 |
|---|
| 2026.06.08 | ₩15,121 | ₩15,376 | ₩15,095 | ₩15,295 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,548 | ₩14,548 | ₩13,921 | ₩14,308 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,289 | ₩15,362 | ₩15,175 | ₩15,309 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩15,963 | ₩16,030 | ₩15,648 | ₩15,648 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,418 | ₩16,418 | ₩15,789 | ₩15,904 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,897 | ₩16,897 | ₩16,804 | ₩16,890 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,910 | ₩17,191 | ₩16,857 | ₩17,191 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,857 | ₩17,337 | ₩16,830 | ₩17,105 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,177 | ₩17,281 | ₩17,151 | ₩17,281 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,538 | ₩17,538 | ₩17,291 | ₩17,297 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,725 | ₩17,725 | ₩17,378 | ₩17,378 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,698 | ₩17,978 | ₩17,698 | ₩17,965 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,711 | ₩17,938 | ₩17,711 | ₩17,830 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,751 | ₩17,751 | ₩17,644 | ₩17,671 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩17,965 | ₩18,058 | ₩17,778 | ₩18,058 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,645 | ₩18,792 | ₩18,645 | ₩18,652 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,832 | ₩20,140 | ₩18,832 | ₩19,727 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,565 | ₩18,592 | ₩18,392 | ₩18,457 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,886 | ₩18,886 | ₩18,632 | ₩18,755 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,019 | ₩19,326 | ₩18,939 | ₩19,242 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,045 | ₩18,456 | ₩18,045 | ₩18,456 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,125 | ₩18,125 | ₩18,045 | ₩18,052 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,525 | ₩18,636 | ₩18,525 | ₩18,585 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩18,432 | ₩18,432 | ₩18,312 | ₩18,392 | -0.22% | 2.9천 |
|---|
| 2026.05.04 | ₩18,352 | ₩18,352 | ₩18,165 | ₩18,202 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,205 | ₩18,205 | ₩18,112 | ₩18,133 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,805 | ₩17,898 | ₩17,778 | ₩17,858 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,858 | ₩17,858 | ₩17,612 | ₩17,612 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,858 | ₩18,006 | ₩17,818 | ₩18,006 | +0.83% | 3.1천 |
|---|
| 2026.04.27 | ₩18,339 | ₩18,359 | ₩18,085 | ₩18,128 | -1.15% | 3.4천 |
|---|
| 2026.04.24 | ₩18,645 | ₩18,766 | ₩18,645 | ₩18,752 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,445 | ₩18,699 | ₩18,445 | ₩18,605 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩18,967 | ₩18,967 | ₩18,767 | ₩18,767 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,672 | ₩18,672 | ₩18,379 | ₩18,379 | -1.57% | 1.9천 |
|---|
| 2026.04.20 | ₩18,579 | ₩18,671 | ₩18,419 | ₩18,605 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩19,179 | ₩19,673 | ₩19,126 | ₩19,340 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,605 | ₩19,099 | ₩18,165 | ₩19,086 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,778 | ₩18,365 | ₩17,765 | ₩18,258 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,898 | ₩18,152 | ₩17,631 | ₩17,751 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,404 | ₩17,685 | ₩17,337 | ₩17,658 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,484 | ₩17,738 | ₩17,444 | ₩17,725 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,297 | ₩17,685 | ₩17,257 | ₩17,644 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩17,925 | ₩17,925 | ₩17,536 | ₩17,536 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩16,990 | ₩17,097 | ₩16,844 | ₩17,084 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,591 | ₩17,591 | ₩17,484 | ₩17,484 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,737 | ₩17,004 | ₩16,724 | ₩17,004 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,578 | ₩17,651 | ₩17,498 | ₩17,564 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,151 | ₩17,458 | ₩17,084 | ₩17,432 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,591 | ₩17,604 | ₩17,137 | ₩17,177 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,364 | ₩17,444 | ₩17,137 | ₩17,217 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,875 | ₩17,951 | ₩17,378 | ₩17,471 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,539 | ₩18,539 | ₩18,312 | ₩18,339 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,405 | ₩18,419 | ₩18,045 | ₩18,058 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,539 | ₩19,046 | ₩18,539 | ₩18,659 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,792 | ₩18,792 | ₩18,579 | ₩18,659 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,739 | ₩18,899 | ₩18,632 | ₩18,819 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,779 | ₩18,951 | ₩18,752 | ₩18,910 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,580 | ₩20,007 | ₩19,500 | ₩19,933 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,219 | ₩19,927 | ₩19,166 | ₩19,913 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,712 | ₩18,886 | ₩18,112 | ₩18,214 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,072 | ₩18,073 | ₩17,791 | ₩17,946 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,125 | ₩18,245 | ₩17,898 | ₩18,085 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,499 | ₩18,686 | ₩17,977 | ₩17,977 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,751 | ₩17,833 | ₩17,644 | ₩17,833 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,791 | ₩17,791 | ₩17,444 | ₩17,578 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,579 | ₩18,686 | ₩18,138 | ₩18,392 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,339 | ₩19,153 | ₩18,285 | ₩18,966 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,498 | ₩18,032 | ₩17,391 | ₩17,578 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,751 | ₩18,445 | ₩17,751 | ₩18,152 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,778 | ₩17,778 | ₩17,524 | ₩17,591 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,766 | ₩18,766 | ₩18,189 | ₩18,189 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,166 | ₩19,166 | ₩19,098 | ₩19,098 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,257 | ₩17,738 | ₩17,257 | ₩17,682 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,045 | ₩18,070 | ₩17,644 | ₩17,651 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,205 | ₩18,552 | ₩18,205 | ₩18,465 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,232 | ₩18,367 | ₩18,032 | ₩18,367 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,046 | ₩19,179 | ₩18,529 | ₩18,529 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩18,952 | ₩19,366 | ₩18,619 | ₩19,340 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩17,991 | ₩18,485 | ₩17,965 | ₩18,365 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,152 | ₩18,152 | ₩17,595 | ₩17,595 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,085 | ₩18,085 | ₩17,564 | ₩17,997 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,392 | ₩18,552 | ₩18,212 | ₩18,212 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,325 | ₩18,939 | ₩18,325 | ₩18,939 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,405 | ₩19,807 | ₩18,405 | ₩18,872 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,751 | ₩17,751 | ₩15,122 | ₩15,442 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,421 | ₩20,714 | ₩19,566 | ₩19,940 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,768 | ₩21,155 | ₩19,913 | ₩21,101 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,275 | ₩21,435 | ₩20,995 | ₩20,995 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩22,903 | ₩23,143 | ₩22,583 | ₩22,583 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,198 | ₩24,198 | ₩23,157 | ₩23,490 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,025 | ₩25,052 | ₩24,785 | ₩24,969 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,625 | ₩25,039 | ₩24,505 | ₩25,025 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,772 | ₩25,132 | ₩24,638 | ₩24,638 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,865 | ₩25,519 | ₩24,571 | ₩24,972 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,052 | ₩25,172 | ₩24,758 | ₩25,065 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,172 | ₩25,746 | ₩24,425 | ₩25,693 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩24,959 | ₩25,159 | ₩24,724 | ₩24,852 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩26,920 | ₩27,054 | ₩26,493 | ₩27,054 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩28,015 | ₩28,015 | ₩26,843 | ₩26,910 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,868 | ₩28,282 | ₩27,868 | ₩27,950 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,241 | ₩27,935 | ₩26,974 | ₩27,727 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,787 | ₩27,356 | ₩26,747 | ₩26,866 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,294 | ₩27,748 | ₩27,134 | ₩27,151 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩26,974 | ₩27,908 | ₩26,907 | ₩27,675 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,829 | ₩29,063 | ₩28,255 | ₩28,255 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,165 | ₩31,205 | ₩28,765 | ₩29,443 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,615 | ₩30,377 | ₩27,281 | ₩30,150 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩24,932 | ₩25,986 | ₩24,932 | ₩25,838 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,421 | ₩24,421 | ₩23,637 | ₩23,847 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,330 | ₩24,571 | ₩24,264 | ₩24,358 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,264 | ₩24,365 | ₩24,078 | ₩24,078 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,828 | ₩24,156 | ₩23,820 | ₩24,156 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,204 | ₩24,331 | ₩24,162 | ₩24,162 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,455 | ₩24,545 | ₩24,425 | ₩24,505 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,265 | ₩25,265 | ₩24,692 | ₩24,718 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,491 | ₩25,039 | ₩24,451 | ₩24,865 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,785 | ₩25,259 | ₩23,504 | ₩23,504 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,105 | ₩25,759 | ₩24,118 | ₩24,505 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩24,918 | ₩25,265 | ₩24,912 | ₩25,119 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩25,879 | ₩25,879 | ₩24,478 | ₩24,565 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,640 | ₩26,640 | ₩25,839 | ₩26,116 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩26,000 | ₩26,599 | ₩25,859 | ₩26,393 | +1.51% | 1.9만 |
|---|