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 | ₩18,044 | ₩18,044 | ₩17,941 | ₩17,941 | -0.57% | 700 |
| 2026.10.08 | ₩18,150 | ₩18,150 | ₩17,176 | ₩17,843 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,684 | ₩18,684 | ₩18,377 | ₩18,404 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,612 | ₩19,632 | ₩19,526 | ₩19,526 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,672 | ₩19,672 | ₩19,391 | ₩19,512 | -0.81% | 1.3천 |
| 2026.10.02 | ₩20,005 | ₩20,029 | ₩18,871 | ₩19,111 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,231 | ₩19,545 | ₩19,231 | ₩19,512 | +1.46% | 2.7천 |
| 2026.09.30 | ₩19,965 | ₩19,965 | ₩19,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,338 |
| -3.14% |
| 4.8천 |
| 2026.09.29 | ₩20,032 | ₩20,032 | ₩19,218 | ₩19,418 | -3.06% | 3.7천 |
|---|
| 2026.09.28 | ₩19,819 | ₩19,819 | ₩19,285 | ₩19,298 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,686 | ₩20,686 | ₩20,286 | ₩20,446 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,452 | ₩20,032 | ₩19,452 | ₩19,885 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,539 | ₩20,539 | ₩19,385 | ₩19,418 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,512 | ₩20,766 | ₩20,259 | ₩20,673 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,258 | ₩19,592 | ₩19,191 | ₩19,552 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,483 | ₩18,377 | ₩17,483 | ₩18,364 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,896 | ₩17,069 | ₩16,842 | ₩16,856 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,549 | ₩16,901 | ₩16,455 | ₩16,901 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,457 | ₩18,457 | ₩16,849 | ₩16,869 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,137 | ₩19,125 | ₩18,137 | ₩19,031 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,204 | ₩18,204 | ₩17,590 | ₩17,737 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,630 | ₩17,725 | ₩17,550 | ₩17,563 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,471 | ₩18,471 | ₩18,230 | ₩18,244 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,070 | ₩18,717 | ₩18,070 | ₩18,511 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,324 | ₩18,444 | ₩18,137 | ₩18,204 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,150 | ₩19,165 | ₩18,110 | ₩19,125 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,403 | ₩17,470 | ₩17,323 | ₩17,470 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,830 | ₩17,923 | ₩17,470 | ₩17,603 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,790 | ₩18,164 | ₩17,723 | ₩18,070 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,471 | ₩18,536 | ₩17,770 | ₩17,910 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,724 | ₩19,084 | ₩18,724 | ₩18,951 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,030 | ₩18,150 | ₩17,777 | ₩17,954 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,884 | ₩19,205 | ₩18,764 | ₩19,125 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,672 | ₩19,812 | ₩19,086 | ₩19,271 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,057 | ₩18,457 | ₩17,749 | ₩17,803 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,575 | ₩17,416 | ₩15,441 | ₩16,028 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,279 | ₩13,893 | ₩13,252 | ₩13,840 | +4.22% | 1.8만 |
|---|
| 2026.08.18 | ₩12,945 | ₩13,066 | ₩12,932 | ₩13,026 | +0.62% | 2.2만 |
|---|
| 2026.08.17 | ₩12,972 | ₩13,066 | ₩12,972 | ₩12,995 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,012 | ₩13,066 | ₩12,959 | ₩12,959 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,079 | ₩13,119 | ₩13,012 | ₩13,092 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩13,172 | ₩13,172 | ₩13,066 | ₩13,066 | -0.81% | 4.8천 |
|---|
| 2026.08.11 | ₩13,052 | ₩13,176 | ₩12,879 | ₩13,176 | +0.95% | 5.2천 |
|---|
| 2026.08.10 | ₩13,386 | ₩13,399 | ₩13,226 | ₩13,239 | -1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩13,519 | ₩13,519 | ₩13,159 | ₩13,279 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩13,546 | ₩13,613 | ₩13,426 | ₩13,426 | -0.89% | 3만 |
|---|
| 2026.08.05 | ₩13,760 | ₩13,920 | ₩13,760 | ₩13,880 | +0.87% | 9.6만 |
|---|
| 2026.08.04 | ₩13,946 | ₩14,036 | ₩13,946 | ₩14,036 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,893 | ₩14,107 | ₩13,893 | ₩14,033 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,880 | ₩13,880 | ₩13,786 | ₩13,830 | -0.36% | 1.1천 |
|---|
| 2026.07.30 | ₩14,105 | ₩14,164 | ₩14,105 | ₩14,164 | +0.42% | 800 |
|---|
| 2026.07.29 | ₩13,933 | ₩13,933 | ₩13,901 | ₩13,901 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩13,613 | ₩13,826 | ₩13,573 | ₩13,786 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,147 | ₩14,213 | ₩14,127 | ₩14,187 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,107 | ₩14,147 | ₩14,093 | ₩14,147 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,400 | ₩14,400 | ₩14,359 | ₩14,373 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,800 | ₩14,987 | ₩14,795 | ₩14,795 | -0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩14,807 | ₩15,081 | ₩14,807 | ₩15,025 | +1.47% | 4천 |
|---|
| 2026.07.20 | ₩14,320 | ₩14,547 | ₩14,320 | ₩14,522 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,013 | ₩14,193 | ₩14,013 | ₩14,193 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,207 | ₩14,272 | ₩14,207 | ₩14,272 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,614 | ₩14,640 | ₩14,437 | ₩14,437 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,333 | ₩14,491 | ₩14,333 | ₩14,491 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,920 | ₩13,933 | ₩13,800 | ₩13,893 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,333 | ₩14,363 | ₩14,320 | ₩14,363 | +0.20% | 300 |
|---|
| 2026.07.09 | ₩14,280 | ₩14,280 | ₩14,173 | ₩14,280 | 0.00% | 4.8천 |
|---|
| 2026.07.08 | ₩14,013 | ₩14,213 | ₩13,933 | ₩14,200 | +1.33% | 2.2만 |
|---|
| 2026.07.07 | ₩14,467 | ₩14,654 | ₩14,467 | ₩14,574 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,480 | ₩14,961 | ₩14,480 | ₩14,925 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,400 | ₩14,427 | ₩14,120 | ₩14,120 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,519 | ₩13,800 | ₩13,479 | ₩13,768 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,386 | ₩13,586 | ₩13,386 | ₩13,586 | +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 | ₩13,239 | ₩13,626 | +2.82% | 2.3만 |
|---|
| 2026.06.25 | ₩13,893 | ₩13,893 | ₩13,292 | ₩13,439 | -3.27% | 2.4만 |
|---|
| 2026.06.24 | ₩14,053 | ₩14,093 | ₩13,653 | ₩13,719 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,267 | ₩14,360 | ₩14,240 | ₩14,333 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩15,001 | ₩15,027 | ₩14,720 | ₩14,774 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,201 | ₩15,201 | ₩14,734 | ₩14,881 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,855 | ₩15,855 | ₩15,348 | ₩15,361 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,761 | ₩15,882 | ₩15,761 | ₩15,857 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,188 | ₩16,642 | ₩16,108 | ₩16,549 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,747 | ₩14,747 | ₩14,720 | ₩14,734 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,467 | ₩14,839 | ₩14,400 | ₩14,839 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,614 | ₩14,614 | ₩14,285 | ₩14,285 | -2.25% | 600 |
|---|
| 2026.06.09 | ₩14,814 | ₩14,863 | ₩14,627 | ₩14,863 | +0.33% | 1.7천 |
|---|
| 2026.06.08 | ₩15,119 | ₩15,374 | ₩15,094 | ₩15,294 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,547 | ₩14,547 | ₩13,920 | ₩14,307 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,288 | ₩15,361 | ₩15,174 | ₩15,308 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩15,962 | ₩16,028 | ₩15,647 | ₩15,647 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,417 | ₩16,417 | ₩15,788 | ₩15,903 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,896 | ₩16,896 | ₩16,802 | ₩16,889 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,909 | ₩17,189 | ₩16,856 | ₩17,189 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,856 | ₩17,336 | ₩16,829 | ₩17,104 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,176 | ₩17,280 | ₩17,149 | ₩17,280 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,536 | ₩17,536 | ₩17,289 | ₩17,296 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,723 | ₩17,723 | ₩17,376 | ₩17,376 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,697 | ₩17,977 | ₩17,697 | ₩17,963 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,710 | ₩17,937 | ₩17,710 | ₩17,829 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,750 | ₩17,750 | ₩17,643 | ₩17,670 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩17,963 | ₩18,057 | ₩17,777 | ₩18,057 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,644 | ₩18,791 | ₩18,644 | ₩18,651 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,831 | ₩20,139 | ₩18,831 | ₩19,725 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,564 | ₩18,591 | ₩18,391 | ₩18,456 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,884 | ₩18,884 | ₩18,631 | ₩18,754 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,018 | ₩19,325 | ₩18,938 | ₩19,241 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,044 | ₩18,455 | ₩18,044 | ₩18,455 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,124 | ₩18,124 | ₩18,044 | ₩18,050 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,524 | ₩18,635 | ₩18,524 | ₩18,584 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩18,431 | ₩18,431 | ₩18,310 | ₩18,391 | -0.22% | 2.9천 |
|---|
| 2026.05.04 | ₩18,350 | ₩18,350 | ₩18,164 | ₩18,201 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,204 | ₩18,204 | ₩18,110 | ₩18,132 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,803 | ₩17,897 | ₩17,777 | ₩17,857 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,857 | ₩17,857 | ₩17,611 | ₩17,611 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,857 | ₩18,005 | ₩17,817 | ₩18,005 | +0.83% | 3.1천 |
|---|
| 2026.04.27 | ₩18,337 | ₩18,357 | ₩18,084 | ₩18,126 | -1.15% | 3.4천 |
|---|
| 2026.04.24 | ₩18,644 | ₩18,764 | ₩18,644 | ₩18,751 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,444 | ₩18,697 | ₩18,444 | ₩18,604 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩18,966 | ₩18,966 | ₩18,766 | ₩18,766 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,671 | ₩18,671 | ₩18,377 | ₩18,377 | -1.57% | 1.9천 |
|---|
| 2026.04.20 | ₩18,577 | ₩18,669 | ₩18,417 | ₩18,604 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩19,178 | ₩19,672 | ₩19,125 | ₩19,338 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,604 | ₩19,098 | ₩18,164 | ₩19,084 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,777 | ₩18,364 | ₩17,763 | ₩18,257 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,897 | ₩18,150 | ₩17,630 | ₩17,750 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,403 | ₩17,683 | ₩17,336 | ₩17,656 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,483 | ₩17,737 | ₩17,443 | ₩17,723 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,296 | ₩17,683 | ₩17,256 | ₩17,643 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩17,923 | ₩17,923 | ₩17,535 | ₩17,535 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩16,989 | ₩17,096 | ₩16,842 | ₩17,083 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,590 | ₩17,590 | ₩17,483 | ₩17,483 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,736 | ₩17,003 | ₩16,722 | ₩17,003 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,576 | ₩17,650 | ₩17,496 | ₩17,563 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,149 | ₩17,456 | ₩17,083 | ₩17,431 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,590 | ₩17,603 | ₩17,136 | ₩17,176 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,363 | ₩17,443 | ₩17,136 | ₩17,216 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,874 | ₩17,950 | ₩17,376 | ₩17,470 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,537 | ₩18,537 | ₩18,310 | ₩18,337 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,404 | ₩18,417 | ₩18,044 | ₩18,057 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,537 | ₩19,044 | ₩18,537 | ₩18,657 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,791 | ₩18,791 | ₩18,577 | ₩18,657 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,738 | ₩18,898 | ₩18,631 | ₩18,818 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,778 | ₩18,950 | ₩18,751 | ₩18,908 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,578 | ₩20,005 | ₩19,498 | ₩19,932 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,218 | ₩19,925 | ₩19,165 | ₩19,912 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,711 | ₩18,884 | ₩18,110 | ₩18,213 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,070 | ₩18,072 | ₩17,790 | ₩17,945 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,124 | ₩18,244 | ₩17,897 | ₩18,084 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,497 | ₩18,684 | ₩17,975 | ₩17,975 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,750 | ₩17,831 | ₩17,643 | ₩17,831 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,790 | ₩17,790 | ₩17,443 | ₩17,576 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,577 | ₩18,684 | ₩18,137 | ₩18,391 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,337 | ₩19,151 | ₩18,284 | ₩18,964 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,496 | ₩18,030 | ₩17,390 | ₩17,576 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,750 | ₩18,444 | ₩17,750 | ₩18,150 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,777 | ₩17,777 | ₩17,523 | ₩17,590 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,764 | ₩18,764 | ₩18,188 | ₩18,188 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,165 | ₩19,165 | ₩19,097 | ₩19,097 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,256 | ₩17,737 | ₩17,256 | ₩17,681 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,044 | ₩18,069 | ₩17,643 | ₩17,650 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,204 | ₩18,551 | ₩18,204 | ₩18,464 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,230 | ₩18,365 | ₩18,030 | ₩18,365 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,044 | ₩19,178 | ₩18,528 | ₩18,528 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩18,951 | ₩19,365 | ₩18,617 | ₩19,338 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩17,990 | ₩18,484 | ₩17,963 | ₩18,364 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,150 | ₩18,150 | ₩17,594 | ₩17,594 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,084 | ₩18,084 | ₩17,563 | ₩17,995 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,391 | ₩18,551 | ₩18,210 | ₩18,210 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,324 | ₩18,938 | ₩18,324 | ₩18,938 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,404 | ₩19,805 | ₩18,404 | ₩18,871 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,750 | ₩17,750 | ₩15,121 | ₩15,441 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,419 | ₩20,713 | ₩19,565 | ₩19,939 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,766 | ₩21,153 | ₩19,912 | ₩21,100 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,273 | ₩21,433 | ₩20,993 | ₩20,993 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩22,901 | ₩23,142 | ₩22,581 | ₩22,581 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,196 | ₩24,196 | ₩23,155 | ₩23,489 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,023 | ₩25,050 | ₩24,783 | ₩24,967 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,623 | ₩25,037 | ₩24,503 | ₩25,023 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,770 | ₩25,130 | ₩24,636 | ₩24,636 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,863 | ₩25,517 | ₩24,570 | ₩24,970 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,050 | ₩25,170 | ₩24,756 | ₩25,063 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,170 | ₩25,744 | ₩24,423 | ₩25,691 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩24,957 | ₩25,157 | ₩24,722 | ₩24,850 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩26,918 | ₩27,052 | ₩26,491 | ₩27,052 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩28,013 | ₩28,013 | ₩26,841 | ₩26,908 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,866 | ₩28,280 | ₩27,866 | ₩27,947 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,239 | ₩27,933 | ₩26,972 | ₩27,725 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,785 | ₩27,354 | ₩26,745 | ₩26,864 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,292 | ₩27,746 | ₩27,132 | ₩27,149 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩26,972 | ₩27,906 | ₩26,905 | ₩27,673 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,827 | ₩29,060 | ₩28,253 | ₩28,253 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,162 | ₩31,202 | ₩28,763 | ₩29,441 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,612 | ₩30,375 | ₩27,279 | ₩30,148 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩24,930 | ₩25,984 | ₩24,930 | ₩25,836 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,419 | ₩24,419 | ₩23,635 | ₩23,845 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,328 | ₩24,570 | ₩24,263 | ₩24,356 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,263 | ₩24,363 | ₩24,076 | ₩24,076 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,826 | ₩24,155 | ₩23,818 | ₩24,155 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,203 | ₩24,329 | ₩24,160 | ₩24,160 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,454 | ₩24,543 | ₩24,423 | ₩24,503 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,264 | ₩25,264 | ₩24,690 | ₩24,716 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,490 | ₩25,037 | ₩24,450 | ₩24,863 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,783 | ₩25,257 | ₩23,502 | ₩23,502 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,103 | ₩25,757 | ₩24,116 | ₩24,503 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩24,917 | ₩25,264 | ₩24,910 | ₩25,117 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩25,878 | ₩25,878 | ₩24,476 | ₩24,563 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,638 | ₩26,638 | ₩25,837 | ₩26,114 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩25,998 | ₩26,597 | ₩25,857 | ₩26,391 | +1.51% | 1.9만 |
|---|