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 | ₩18,047 | ₩18,047 | ₩17,945 | ₩17,945 | -0.57% | 700 |
| 2026.10.08 | ₩18,154 | ₩18,154 | ₩17,180 | ₩17,847 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,688 | ₩18,688 | ₩18,381 | ₩18,408 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,616 | ₩19,636 | ₩19,530 | ₩19,530 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,676 | ₩19,676 | ₩19,396 | ₩19,516 | -0.81% | 1.3천 |
| 2026.10.02 | ₩20,010 | ₩20,034 | ₩18,875 | ₩19,115 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,235 | ₩19,549 | ₩19,235 | ₩19,516 | +1.46% | 2.7천 |
| 2026.09.30 | ₩19,970 | ₩19,970 | ₩19,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,342 |
| -3.14% |
| 4.8천 |
| 2026.09.29 | ₩20,036 | ₩20,036 | ₩19,222 | ₩19,422 | -3.06% | 3.7천 |
|---|
| 2026.09.28 | ₩19,823 | ₩19,823 | ₩19,289 | ₩19,302 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,690 | ₩20,690 | ₩20,290 | ₩20,450 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,456 | ₩20,036 | ₩19,456 | ₩19,890 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,544 | ₩20,544 | ₩19,389 | ₩19,422 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,517 | ₩20,771 | ₩20,263 | ₩20,677 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,262 | ₩19,596 | ₩19,195 | ₩19,556 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,487 | ₩18,381 | ₩17,487 | ₩18,368 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,899 | ₩17,073 | ₩16,846 | ₩16,859 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,552 | ₩16,905 | ₩16,459 | ₩16,905 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,461 | ₩18,461 | ₩16,853 | ₩16,873 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,141 | ₩19,129 | ₩18,141 | ₩19,035 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,208 | ₩18,208 | ₩17,594 | ₩17,740 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,634 | ₩17,728 | ₩17,554 | ₩17,567 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,475 | ₩18,475 | ₩18,234 | ₩18,248 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,074 | ₩18,722 | ₩18,074 | ₩18,515 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,328 | ₩18,448 | ₩18,141 | ₩18,208 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,154 | ₩19,169 | ₩18,114 | ₩19,129 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,407 | ₩17,473 | ₩17,327 | ₩17,473 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,834 | ₩17,927 | ₩17,473 | ₩17,607 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,794 | ₩18,168 | ₩17,727 | ₩18,074 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,475 | ₩18,540 | ₩17,774 | ₩17,914 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,728 | ₩19,089 | ₩18,728 | ₩18,955 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,034 | ₩18,154 | ₩17,780 | ₩17,958 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,888 | ₩19,209 | ₩18,768 | ₩19,129 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,676 | ₩19,816 | ₩19,090 | ₩19,276 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,061 | ₩18,461 | ₩17,752 | ₩17,807 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,578 | ₩17,420 | ₩15,444 | ₩16,032 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,282 | ₩13,896 | ₩13,255 | ₩13,843 | +4.22% | 1.8만 |
|---|
| 2026.08.18 | ₩12,948 | ₩13,068 | ₩12,935 | ₩13,028 | +0.62% | 2.2만 |
|---|
| 2026.08.17 | ₩12,975 | ₩13,068 | ₩12,975 | ₩12,998 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,015 | ₩13,068 | ₩12,962 | ₩12,962 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,082 | ₩13,122 | ₩13,015 | ₩13,095 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩13,175 | ₩13,175 | ₩13,068 | ₩13,068 | -0.81% | 4.8천 |
|---|
| 2026.08.11 | ₩13,055 | ₩13,179 | ₩12,881 | ₩13,179 | +0.95% | 5.2천 |
|---|
| 2026.08.10 | ₩13,389 | ₩13,402 | ₩13,229 | ₩13,242 | -1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩13,522 | ₩13,522 | ₩13,162 | ₩13,282 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩13,549 | ₩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 | ₩13,949 | ₩14,039 | ₩13,949 | ₩14,039 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,896 | ₩14,110 | ₩13,896 | ₩14,036 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,883 | ₩13,883 | ₩13,789 | ₩13,833 | -0.36% | 1.1천 |
|---|
| 2026.07.30 | ₩14,108 | ₩14,167 | ₩14,108 | ₩14,167 | +0.42% | 800 |
|---|
| 2026.07.29 | ₩13,936 | ₩13,936 | ₩13,904 | ₩13,904 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩13,616 | ₩13,829 | ₩13,576 | ₩13,789 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,150 | ₩14,216 | ₩14,130 | ₩14,190 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,110 | ₩14,150 | ₩14,096 | ₩14,150 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,403 | ₩14,403 | ₩14,362 | ₩14,377 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,804 | ₩14,991 | ₩14,798 | ₩14,798 | -0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩14,810 | ₩15,084 | ₩14,810 | ₩15,028 | +1.47% | 4천 |
|---|
| 2026.07.20 | ₩14,323 | ₩14,550 | ₩14,323 | ₩14,525 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,016 | ₩14,196 | ₩14,016 | ₩14,196 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,210 | ₩14,275 | ₩14,210 | ₩14,275 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,617 | ₩14,644 | ₩14,441 | ₩14,441 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,337 | ₩14,494 | ₩14,337 | ₩14,494 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,923 | ₩13,936 | ₩13,803 | ₩13,896 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,337 | ₩14,366 | ₩14,323 | ₩14,366 | +0.20% | 300 |
|---|
| 2026.07.09 | ₩14,283 | ₩14,283 | ₩14,176 | ₩14,283 | 0.00% | 4.8천 |
|---|
| 2026.07.08 | ₩14,016 | ₩14,216 | ₩13,936 | ₩14,203 | +1.33% | 2.2만 |
|---|
| 2026.07.07 | ₩14,470 | ₩14,657 | ₩14,470 | ₩14,577 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,483 | ₩14,964 | ₩14,483 | ₩14,928 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,403 | ₩14,430 | ₩14,123 | ₩14,123 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,522 | ₩13,803 | ₩13,482 | ₩13,771 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,389 | ₩13,589 | ₩13,389 | ₩13,589 | +1.50% | 2.6천 |
|---|
| 2026.06.29 | ₩13,722 | ₩13,937 | ₩13,550 | ₩13,937 | +1.57% | 4천 |
|---|
| 2026.06.26 | ₩13,255 | ₩13,682 | ₩13,242 | ₩13,629 | +2.82% | 2.3만 |
|---|
| 2026.06.25 | ₩13,896 | ₩13,896 | ₩13,295 | ₩13,442 | -3.27% | 2.4만 |
|---|
| 2026.06.24 | ₩14,056 | ₩14,096 | ₩13,656 | ₩13,722 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,270 | ₩14,363 | ₩14,243 | ₩14,337 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩15,004 | ₩15,031 | ₩14,724 | ₩14,777 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,204 | ₩15,204 | ₩14,737 | ₩14,884 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,858 | ₩15,858 | ₩15,351 | ₩15,364 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,765 | ₩15,885 | ₩15,765 | ₩15,861 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,192 | ₩16,646 | ₩16,112 | ₩16,552 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,750 | ₩14,750 | ₩14,724 | ₩14,737 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,470 | ₩14,842 | ₩14,403 | ₩14,842 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,617 | ₩14,617 | ₩14,288 | ₩14,288 | -2.25% | 600 |
|---|
| 2026.06.09 | ₩14,817 | ₩14,866 | ₩14,630 | ₩14,866 | +0.33% | 1.7천 |
|---|
| 2026.06.08 | ₩15,123 | ₩15,378 | ₩15,097 | ₩15,298 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,550 | ₩14,550 | ₩13,923 | ₩14,310 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,291 | ₩15,364 | ₩15,177 | ₩15,311 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩15,965 | ₩16,032 | ₩15,650 | ₩15,650 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,420 | ₩16,420 | ₩15,792 | ₩15,906 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,899 | ₩16,899 | ₩16,806 | ₩16,893 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,913 | ₩17,193 | ₩16,859 | ₩17,193 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,859 | ₩17,340 | ₩16,833 | ₩17,108 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,180 | ₩17,284 | ₩17,153 | ₩17,284 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,540 | ₩17,540 | ₩17,293 | ₩17,300 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,727 | ₩17,727 | ₩17,380 | ₩17,380 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,700 | ₩17,981 | ₩17,700 | ₩17,967 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,714 | ₩17,941 | ₩17,714 | ₩17,833 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,754 | ₩17,754 | ₩17,647 | ₩17,674 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩17,967 | ₩18,061 | ₩17,780 | ₩18,061 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,648 | ₩18,795 | ₩18,648 | ₩18,655 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,835 | ₩20,143 | ₩18,835 | ₩19,729 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,568 | ₩18,595 | ₩18,395 | ₩18,460 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,888 | ₩18,888 | ₩18,635 | ₩18,758 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,022 | ₩19,329 | ₩18,942 | ₩19,245 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,047 | ₩18,459 | ₩18,047 | ₩18,459 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,128 | ₩18,128 | ₩18,047 | ₩18,054 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,528 | ₩18,639 | ₩18,528 | ₩18,588 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩18,435 | ₩18,435 | ₩18,314 | ₩18,395 | -0.22% | 2.9천 |
|---|
| 2026.05.04 | ₩18,354 | ₩18,354 | ₩18,168 | ₩18,205 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,208 | ₩18,208 | ₩18,114 | ₩18,136 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,807 | ₩17,901 | ₩17,780 | ₩17,861 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,861 | ₩17,861 | ₩17,615 | ₩17,615 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,861 | ₩18,009 | ₩17,821 | ₩18,009 | +0.83% | 3.1천 |
|---|
| 2026.04.27 | ₩18,341 | ₩18,361 | ₩18,087 | ₩18,130 | -1.15% | 3.4천 |
|---|
| 2026.04.24 | ₩18,648 | ₩18,768 | ₩18,648 | ₩18,755 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,448 | ₩18,702 | ₩18,448 | ₩18,608 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩18,970 | ₩18,970 | ₩18,770 | ₩18,770 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,675 | ₩18,675 | ₩18,381 | ₩18,381 | -1.57% | 1.9천 |
|---|
| 2026.04.20 | ₩18,581 | ₩18,673 | ₩18,421 | ₩18,608 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩19,182 | ₩19,676 | ₩19,129 | ₩19,342 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,608 | ₩19,102 | ₩18,168 | ₩19,089 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,780 | ₩18,368 | ₩17,767 | ₩18,261 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,901 | ₩18,154 | ₩17,634 | ₩17,754 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,407 | ₩17,687 | ₩17,340 | ₩17,660 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,487 | ₩17,740 | ₩17,447 | ₩17,727 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,300 | ₩17,687 | ₩17,260 | ₩17,647 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩17,927 | ₩17,927 | ₩17,539 | ₩17,539 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩16,993 | ₩17,100 | ₩16,846 | ₩17,086 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,594 | ₩17,594 | ₩17,487 | ₩17,487 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,739 | ₩17,006 | ₩16,726 | ₩17,006 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,580 | ₩17,654 | ₩17,500 | ₩17,567 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,153 | ₩17,460 | ₩17,086 | ₩17,435 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,594 | ₩17,607 | ₩17,140 | ₩17,180 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,367 | ₩17,447 | ₩17,140 | ₩17,220 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,878 | ₩17,954 | ₩17,380 | ₩17,473 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,541 | ₩18,541 | ₩18,314 | ₩18,341 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,408 | ₩18,421 | ₩18,047 | ₩18,061 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,541 | ₩19,049 | ₩18,541 | ₩18,661 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,795 | ₩18,795 | ₩18,581 | ₩18,661 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,742 | ₩18,902 | ₩18,635 | ₩18,822 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,782 | ₩18,954 | ₩18,755 | ₩18,912 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,583 | ₩20,010 | ₩19,502 | ₩19,936 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,222 | ₩19,930 | ₩19,169 | ₩19,916 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,715 | ₩18,888 | ₩18,114 | ₩18,217 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,074 | ₩18,075 | ₩17,794 | ₩17,949 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,128 | ₩18,248 | ₩17,901 | ₩18,087 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,501 | ₩18,688 | ₩17,979 | ₩17,979 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,754 | ₩17,835 | ₩17,647 | ₩17,835 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,794 | ₩17,794 | ₩17,447 | ₩17,580 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,581 | ₩18,688 | ₩18,141 | ₩18,395 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,341 | ₩19,155 | ₩18,288 | ₩18,969 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,500 | ₩18,034 | ₩17,393 | ₩17,580 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,754 | ₩18,448 | ₩17,754 | ₩18,154 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,780 | ₩17,780 | ₩17,527 | ₩17,594 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,768 | ₩18,768 | ₩18,192 | ₩18,192 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,169 | ₩19,169 | ₩19,101 | ₩19,101 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,260 | ₩17,740 | ₩17,260 | ₩17,684 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,047 | ₩18,073 | ₩17,647 | ₩17,654 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,208 | ₩18,555 | ₩18,208 | ₩18,468 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,234 | ₩18,369 | ₩18,034 | ₩18,369 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,049 | ₩19,182 | ₩18,532 | ₩18,532 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩18,955 | ₩19,369 | ₩18,621 | ₩19,342 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩17,994 | ₩18,488 | ₩17,967 | ₩18,368 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,154 | ₩18,154 | ₩17,598 | ₩17,598 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,087 | ₩18,087 | ₩17,567 | ₩17,999 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,395 | ₩18,555 | ₩18,214 | ₩18,214 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,328 | ₩18,942 | ₩18,328 | ₩18,942 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,408 | ₩19,809 | ₩18,408 | ₩18,875 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,754 | ₩17,754 | ₩15,124 | ₩15,444 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,424 | ₩20,717 | ₩19,569 | ₩19,943 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,771 | ₩21,158 | ₩19,916 | ₩21,104 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,278 | ₩21,438 | ₩20,998 | ₩20,998 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩22,906 | ₩23,147 | ₩22,586 | ₩22,586 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,201 | ₩24,201 | ₩23,160 | ₩23,494 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,029 | ₩25,056 | ₩24,789 | ₩24,973 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,628 | ₩25,042 | ₩24,508 | ₩25,029 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,775 | ₩25,136 | ₩24,642 | ₩24,642 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,869 | ₩25,523 | ₩24,575 | ₩24,975 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,056 | ₩25,176 | ₩24,762 | ₩25,069 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,176 | ₩25,750 | ₩24,428 | ₩25,696 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩24,962 | ₩25,162 | ₩24,727 | ₩24,855 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩26,924 | ₩27,058 | ₩26,497 | ₩27,058 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩28,019 | ₩28,019 | ₩26,847 | ₩26,914 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,872 | ₩28,286 | ₩27,872 | ₩27,954 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,245 | ₩27,939 | ₩26,978 | ₩27,731 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,791 | ₩27,359 | ₩26,751 | ₩26,870 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,298 | ₩27,752 | ₩27,138 | ₩27,155 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩26,978 | ₩27,912 | ₩26,911 | ₩27,679 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,833 | ₩29,067 | ₩28,259 | ₩28,259 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,169 | ₩31,209 | ₩28,769 | ₩29,447 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,618 | ₩30,382 | ₩27,285 | ₩30,155 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩24,935 | ₩25,990 | ₩24,935 | ₩25,842 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,424 | ₩24,424 | ₩23,641 | ₩23,850 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,333 | ₩24,575 | ₩24,268 | ₩24,361 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,268 | ₩24,368 | ₩24,081 | ₩24,081 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,831 | ₩24,160 | ₩23,823 | ₩24,160 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,208 | ₩24,335 | ₩24,165 | ₩24,165 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,459 | ₩24,548 | ₩24,428 | ₩24,508 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,269 | ₩25,269 | ₩24,695 | ₩24,722 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,495 | ₩25,042 | ₩24,455 | ₩24,869 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,789 | ₩25,262 | ₩23,507 | ₩23,507 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,109 | ₩25,763 | ₩24,121 | ₩24,508 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩24,922 | ₩25,269 | ₩24,915 | ₩25,122 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩25,883 | ₩25,883 | ₩24,482 | ₩24,568 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,644 | ₩26,644 | ₩25,843 | ₩26,119 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩26,003 | ₩26,603 | ₩25,863 | ₩26,397 | +1.51% | 1.9만 |
|---|