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 | ₩17,940 | ₩17,940 | -0.57% | 700 |
| 2026.10.08 | ₩18,149 | ₩18,149 | ₩17,175 | ₩17,842 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,683 | ₩18,683 | ₩18,376 | ₩18,403 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,610 | ₩19,630 | ₩19,525 | ₩19,525 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,671 | ₩19,671 | ₩19,390 | ₩19,510 | -0.81% | 1.3천 |
| 2026.10.02 | ₩20,004 | ₩20,028 | ₩18,870 | ₩19,110 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,230 | ₩19,544 | ₩19,230 | ₩19,510 | +1.46% | 2.7천 |
| 2026.09.30 | ₩19,964 | ₩19,964 | ₩19,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,337 |
| -3.14% |
| 4.8천 |
| 2026.09.29 | ₩20,031 | ₩20,031 | ₩19,217 | ₩19,417 | -3.06% | 3.7천 |
|---|
| 2026.09.28 | ₩19,817 | ₩19,817 | ₩19,284 | ₩19,297 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,685 | ₩20,685 | ₩20,284 | ₩20,445 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,450 | ₩20,031 | ₩19,450 | ₩19,884 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,538 | ₩20,538 | ₩19,384 | ₩19,417 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,511 | ₩20,765 | ₩20,258 | ₩20,671 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,257 | ₩19,590 | ₩19,190 | ₩19,550 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,482 | ₩18,376 | ₩17,482 | ₩18,363 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,895 | ₩17,068 | ₩16,841 | ₩16,855 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,548 | ₩16,900 | ₩16,454 | ₩16,900 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,456 | ₩18,456 | ₩16,848 | ₩16,868 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,136 | ₩19,123 | ₩18,136 | ₩19,030 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,203 | ₩18,203 | ₩17,589 | ₩17,736 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,629 | ₩17,723 | ₩17,549 | ₩17,562 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,469 | ₩18,469 | ₩18,229 | ₩18,243 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,069 | ₩18,716 | ₩18,069 | ₩18,510 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,323 | ₩18,443 | ₩18,136 | ₩18,203 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,149 | ₩19,163 | ₩18,109 | ₩19,123 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,402 | ₩17,469 | ₩17,322 | ₩17,469 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,829 | ₩17,922 | ₩17,469 | ₩17,602 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,789 | ₩18,163 | ₩17,722 | ₩18,069 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,469 | ₩18,535 | ₩17,769 | ₩17,909 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,723 | ₩19,083 | ₩18,723 | ₩18,950 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,029 | ₩18,149 | ₩17,776 | ₩17,953 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,883 | ₩19,203 | ₩18,763 | ₩19,123 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,671 | ₩19,811 | ₩19,085 | ₩19,270 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,056 | ₩18,456 | ₩17,748 | ₩17,802 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,574 | ₩17,415 | ₩15,440 | ₩16,027 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,278 | ₩13,892 | ₩13,252 | ₩13,839 | +4.22% | 1.8만 |
|---|
| 2026.08.18 | ₩12,945 | ₩13,065 | ₩12,931 | ₩13,025 | +0.62% | 2.2만 |
|---|
| 2026.08.17 | ₩12,971 | ₩13,065 | ₩12,971 | ₩12,994 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,011 | ₩13,065 | ₩12,958 | ₩12,958 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,078 | ₩13,118 | ₩13,011 | ₩13,091 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩13,172 | ₩13,172 | ₩13,065 | ₩13,065 | -0.81% | 4.8천 |
|---|
| 2026.08.11 | ₩13,051 | ₩13,176 | ₩12,878 | ₩13,176 | +0.95% | 5.2천 |
|---|
| 2026.08.10 | ₩13,385 | ₩13,398 | ₩13,225 | ₩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 | ₩13,612 | ₩13,425 | ₩13,425 | -0.89% | 3만 |
|---|
| 2026.08.05 | ₩13,759 | ₩13,919 | ₩13,759 | ₩13,879 | +0.87% | 9.6만 |
|---|
| 2026.08.04 | ₩13,946 | ₩14,035 | ₩13,946 | ₩14,035 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,892 | ₩14,106 | ₩13,892 | ₩14,032 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,879 | ₩13,879 | ₩13,785 | ₩13,829 | -0.36% | 1.1천 |
|---|
| 2026.07.30 | ₩14,104 | ₩14,163 | ₩14,104 | ₩14,163 | +0.42% | 800 |
|---|
| 2026.07.29 | ₩13,932 | ₩13,932 | ₩13,900 | ₩13,900 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩13,612 | ₩13,825 | ₩13,572 | ₩13,785 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,146 | ₩14,212 | ₩14,126 | ₩14,186 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,106 | ₩14,146 | ₩14,092 | ₩14,146 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,399 | ₩14,399 | ₩14,358 | ₩14,373 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,800 | ₩14,986 | ₩14,794 | ₩14,794 | -0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩14,806 | ₩15,080 | ₩14,806 | ₩15,024 | +1.47% | 4천 |
|---|
| 2026.07.20 | ₩14,319 | ₩14,546 | ₩14,319 | ₩14,521 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,012 | ₩14,192 | ₩14,012 | ₩14,192 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,206 | ₩14,271 | ₩14,206 | ₩14,271 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,613 | ₩14,639 | ₩14,437 | ₩14,437 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,333 | ₩14,490 | ₩14,333 | ₩14,490 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,919 | ₩13,932 | ₩13,799 | ₩13,892 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,333 | ₩14,362 | ₩14,319 | ₩14,362 | +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 | ₩14,199 | +1.33% | 2.2만 |
|---|
| 2026.07.07 | ₩14,466 | ₩14,653 | ₩14,466 | ₩14,573 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,479 | ₩14,960 | ₩14,479 | ₩14,924 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,399 | ₩14,426 | ₩14,119 | ₩14,119 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,518 | ₩13,799 | ₩13,478 | ₩13,767 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,385 | ₩13,585 | ₩13,385 | ₩13,585 | +1.50% | 2.6천 |
|---|
| 2026.06.29 | ₩13,719 | ₩13,934 | ₩13,547 | ₩13,934 | +1.57% | 4천 |
|---|
| 2026.06.26 | ₩13,252 | ₩13,679 | ₩13,238 | ₩13,625 | +2.82% | 2.3만 |
|---|
| 2026.06.25 | ₩13,892 | ₩13,892 | ₩13,292 | ₩13,438 | -3.27% | 2.4만 |
|---|
| 2026.06.24 | ₩14,052 | ₩14,092 | ₩13,652 | ₩13,719 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,266 | ₩14,359 | ₩14,239 | ₩14,333 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩15,000 | ₩15,026 | ₩14,720 | ₩14,773 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,200 | ₩15,200 | ₩14,733 | ₩14,880 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,854 | ₩15,854 | ₩15,347 | ₩15,360 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,760 | ₩15,881 | ₩15,760 | ₩15,857 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,187 | ₩16,641 | ₩16,107 | ₩16,548 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,746 | ₩14,746 | ₩14,720 | ₩14,733 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,466 | ₩14,838 | ₩14,399 | ₩14,838 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,613 | ₩14,613 | ₩14,284 | ₩14,284 | -2.25% | 600 |
|---|
| 2026.06.09 | ₩14,813 | ₩14,862 | ₩14,626 | ₩14,862 | +0.33% | 1.7천 |
|---|
| 2026.06.08 | ₩15,119 | ₩15,373 | ₩15,093 | ₩15,293 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,546 | ₩14,546 | ₩13,919 | ₩14,306 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,287 | ₩15,360 | ₩15,173 | ₩15,307 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩15,961 | ₩16,027 | ₩15,646 | ₩15,646 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,416 | ₩16,416 | ₩15,787 | ₩15,902 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,895 | ₩16,895 | ₩16,801 | ₩16,888 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,908 | ₩17,188 | ₩16,855 | ₩17,188 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,855 | ₩17,335 | ₩16,828 | ₩17,103 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,175 | ₩17,279 | ₩17,148 | ₩17,279 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,535 | ₩17,535 | ₩17,288 | ₩17,295 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,722 | ₩17,722 | ₩17,375 | ₩17,375 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,695 | ₩17,976 | ₩17,695 | ₩17,962 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,709 | ₩17,936 | ₩17,709 | ₩17,828 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,749 | ₩17,749 | ₩17,642 | ₩17,669 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩17,962 | ₩18,056 | ₩17,776 | ₩18,056 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,643 | ₩18,790 | ₩18,643 | ₩18,650 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,830 | ₩20,138 | ₩18,830 | ₩19,724 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,563 | ₩18,590 | ₩18,389 | ₩18,455 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,883 | ₩18,883 | ₩18,630 | ₩18,752 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,017 | ₩19,324 | ₩18,937 | ₩19,239 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,042 | ₩18,453 | ₩18,042 | ₩18,453 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,123 | ₩18,123 | ₩18,042 | ₩18,049 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,523 | ₩18,634 | ₩18,523 | ₩18,583 | +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 | ₩18,163 | ₩18,200 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,203 | ₩18,203 | ₩18,109 | ₩18,131 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,802 | ₩17,896 | ₩17,776 | ₩17,856 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,856 | ₩17,856 | ₩17,610 | ₩17,610 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,856 | ₩18,004 | ₩17,816 | ₩18,004 | +0.83% | 3.1천 |
|---|
| 2026.04.27 | ₩18,336 | ₩18,356 | ₩18,082 | ₩18,125 | -1.15% | 3.4천 |
|---|
| 2026.04.24 | ₩18,643 | ₩18,763 | ₩18,643 | ₩18,750 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,443 | ₩18,696 | ₩18,443 | ₩18,603 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩18,965 | ₩18,965 | ₩18,764 | ₩18,764 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,670 | ₩18,670 | ₩18,376 | ₩18,376 | -1.57% | 1.9천 |
|---|
| 2026.04.20 | ₩18,576 | ₩18,668 | ₩18,416 | ₩18,603 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩19,177 | ₩19,671 | ₩19,123 | ₩19,337 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,603 | ₩19,097 | ₩18,163 | ₩19,083 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,776 | ₩18,363 | ₩17,762 | ₩18,256 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,896 | ₩18,149 | ₩17,629 | ₩17,749 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,402 | ₩17,682 | ₩17,335 | ₩17,655 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,482 | ₩17,736 | ₩17,442 | ₩17,722 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,295 | ₩17,682 | ₩17,255 | ₩17,642 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩17,922 | ₩17,922 | ₩17,534 | ₩17,534 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩16,988 | ₩17,095 | ₩16,841 | ₩17,082 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,589 | ₩17,589 | ₩17,482 | ₩17,482 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,735 | ₩17,002 | ₩16,721 | ₩17,002 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,575 | ₩17,649 | ₩17,495 | ₩17,562 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,148 | ₩17,455 | ₩17,082 | ₩17,430 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,589 | ₩17,602 | ₩17,135 | ₩17,175 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,362 | ₩17,442 | ₩17,135 | ₩17,215 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,873 | ₩17,949 | ₩17,375 | ₩17,469 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,536 | ₩18,536 | ₩18,309 | ₩18,336 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,403 | ₩18,416 | ₩18,042 | ₩18,056 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,536 | ₩19,043 | ₩18,536 | ₩18,656 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,790 | ₩18,790 | ₩18,576 | ₩18,656 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,736 | ₩18,897 | ₩18,630 | ₩18,816 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,776 | ₩18,949 | ₩18,750 | ₩18,907 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,577 | ₩20,004 | ₩19,497 | ₩19,931 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,217 | ₩19,924 | ₩19,163 | ₩19,911 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,710 | ₩18,883 | ₩18,109 | ₩18,212 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,069 | ₩18,070 | ₩17,789 | ₩17,944 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,123 | ₩18,243 | ₩17,896 | ₩18,082 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,496 | ₩18,683 | ₩17,974 | ₩17,974 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,749 | ₩17,830 | ₩17,642 | ₩17,830 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,789 | ₩17,789 | ₩17,442 | ₩17,575 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,576 | ₩18,683 | ₩18,136 | ₩18,389 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,336 | ₩19,150 | ₩18,283 | ₩18,963 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,495 | ₩18,029 | ₩17,389 | ₩17,575 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,749 | ₩18,443 | ₩17,749 | ₩18,149 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,776 | ₩17,776 | ₩17,522 | ₩17,589 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,763 | ₩18,763 | ₩18,187 | ₩18,187 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,163 | ₩19,163 | ₩19,095 | ₩19,095 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,255 | ₩17,736 | ₩17,255 | ₩17,679 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,042 | ₩18,068 | ₩17,642 | ₩17,649 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,203 | ₩18,550 | ₩18,203 | ₩18,463 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,229 | ₩18,364 | ₩18,029 | ₩18,364 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,043 | ₩19,177 | ₩18,527 | ₩18,527 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩18,950 | ₩19,364 | ₩18,616 | ₩19,337 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩17,989 | ₩18,483 | ₩17,962 | ₩18,363 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,149 | ₩18,149 | ₩17,593 | ₩17,593 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,082 | ₩18,082 | ₩17,562 | ₩17,994 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,389 | ₩18,550 | ₩18,209 | ₩18,209 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,323 | ₩18,937 | ₩18,323 | ₩18,937 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,403 | ₩19,804 | ₩18,403 | ₩18,870 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,749 | ₩17,749 | ₩15,120 | ₩15,440 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,418 | ₩20,711 | ₩19,564 | ₩19,937 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,765 | ₩21,152 | ₩19,911 | ₩21,098 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,272 | ₩21,432 | ₩20,992 | ₩20,992 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩22,900 | ₩23,140 | ₩22,580 | ₩22,580 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,194 | ₩24,194 | ₩23,154 | ₩23,487 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,022 | ₩25,049 | ₩24,782 | ₩24,966 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,622 | ₩25,035 | ₩24,501 | ₩25,022 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,768 | ₩25,129 | ₩24,635 | ₩24,635 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,862 | ₩25,516 | ₩24,568 | ₩24,968 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,049 | ₩25,169 | ₩24,755 | ₩25,062 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,169 | ₩25,743 | ₩24,421 | ₩25,689 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩24,955 | ₩25,155 | ₩24,720 | ₩24,848 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩26,917 | ₩27,050 | ₩26,490 | ₩27,050 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩28,011 | ₩28,011 | ₩26,839 | ₩26,906 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,864 | ₩28,278 | ₩27,864 | ₩27,946 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,237 | ₩27,931 | ₩26,970 | ₩27,723 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,783 | ₩27,352 | ₩26,743 | ₩26,862 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,291 | ₩27,744 | ₩27,130 | ₩27,148 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩26,970 | ₩27,904 | ₩26,904 | ₩27,671 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,825 | ₩29,059 | ₩28,251 | ₩28,251 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,161 | ₩31,201 | ₩28,761 | ₩29,439 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,611 | ₩30,373 | ₩27,277 | ₩30,146 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩24,928 | ₩25,983 | ₩24,928 | ₩25,835 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,417 | ₩24,417 | ₩23,634 | ₩23,844 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,327 | ₩24,568 | ₩24,261 | ₩24,355 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,261 | ₩24,361 | ₩24,074 | ₩24,074 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,825 | ₩24,153 | ₩23,817 | ₩24,153 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,201 | ₩24,328 | ₩24,158 | ₩24,158 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,452 | ₩24,541 | ₩24,421 | ₩24,501 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,262 | ₩25,262 | ₩24,688 | ₩24,715 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,488 | ₩25,035 | ₩24,448 | ₩24,862 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,782 | ₩25,255 | ₩23,501 | ₩23,501 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,102 | ₩25,756 | ₩24,114 | ₩24,501 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩24,915 | ₩25,262 | ₩24,908 | ₩25,115 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩25,876 | ₩25,876 | ₩24,475 | ₩24,561 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,637 | ₩26,637 | ₩25,836 | ₩26,112 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩25,996 | ₩26,595 | ₩25,856 | ₩26,390 | +1.51% | 1.9만 |
|---|