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 | ₩18,040 | ₩18,040 | ₩17,937 | ₩17,937 | -0.57% | 700 |
| 2026.10.08 | ₩18,146 | ₩18,146 | ₩17,172 | ₩17,840 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,680 | ₩18,680 | ₩18,373 | ₩18,400 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,608 | ₩19,628 | ₩19,522 | ₩19,522 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,668 | ₩19,668 | ₩19,387 | ₩19,507 | -0.81% | 1.3천 |
| 2026.10.02 | ₩20,001 | ₩20,025 | ₩18,867 | ₩19,107 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,227 | ₩19,541 | ₩19,227 | ₩19,507 | +1.46% | 2.7천 |
| 2026.09.30 | ₩19,961 | ₩19,961 | ₩19,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,334 |
| -3.14% |
| 4.8천 |
| 2026.09.29 | ₩20,028 | ₩20,028 | ₩19,214 | ₩19,414 | -3.06% | 3.7천 |
|---|
| 2026.09.28 | ₩19,814 | ₩19,814 | ₩19,281 | ₩19,294 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,682 | ₩20,682 | ₩20,281 | ₩20,441 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,447 | ₩20,028 | ₩19,447 | ₩19,881 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,535 | ₩20,535 | ₩19,381 | ₩19,414 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,508 | ₩20,762 | ₩20,255 | ₩20,668 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,254 | ₩19,588 | ₩19,187 | ₩19,547 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,479 | ₩18,373 | ₩17,479 | ₩18,360 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,892 | ₩17,066 | ₩16,839 | ₩16,852 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,545 | ₩16,898 | ₩16,452 | ₩16,898 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,453 | ₩18,453 | ₩16,846 | ₩16,866 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,133 | ₩19,121 | ₩18,133 | ₩19,027 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,200 | ₩18,200 | ₩17,586 | ₩17,733 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,626 | ₩17,721 | ₩17,546 | ₩17,559 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,467 | ₩18,467 | ₩18,227 | ₩18,240 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,066 | ₩18,714 | ₩18,066 | ₩18,507 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,320 | ₩18,440 | ₩18,133 | ₩18,200 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,146 | ₩19,161 | ₩18,106 | ₩19,121 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,399 | ₩17,466 | ₩17,319 | ₩17,466 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,826 | ₩17,920 | ₩17,466 | ₩17,599 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,786 | ₩18,160 | ₩17,720 | ₩18,066 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,467 | ₩18,532 | ₩17,766 | ₩17,906 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,720 | ₩19,080 | ₩18,720 | ₩18,947 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,026 | ₩18,146 | ₩17,773 | ₩17,950 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,880 | ₩19,201 | ₩18,760 | ₩19,121 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,668 | ₩19,808 | ₩19,082 | ₩19,267 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,053 | ₩18,453 | ₩17,745 | ₩17,800 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,571 | ₩17,413 | ₩15,438 | ₩16,025 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,276 | ₩13,890 | ₩13,250 | ₩13,837 | +4.22% | 1.8만 |
|---|
| 2026.08.18 | ₩12,943 | ₩13,063 | ₩12,929 | ₩13,023 | +0.62% | 2.2만 |
|---|
| 2026.08.17 | ₩12,969 | ₩13,063 | ₩12,969 | ₩12,992 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,009 | ₩13,063 | ₩12,956 | ₩12,956 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,076 | ₩13,116 | ₩13,009 | ₩13,089 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩13,170 | ₩13,170 | ₩13,063 | ₩13,063 | -0.81% | 4.8천 |
|---|
| 2026.08.11 | ₩13,049 | ₩13,174 | ₩12,876 | ₩13,174 | +0.95% | 5.2천 |
|---|
| 2026.08.10 | ₩13,383 | ₩13,396 | ₩13,223 | ₩13,236 | -1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩13,516 | ₩13,516 | ₩13,156 | ₩13,276 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩13,543 | ₩13,610 | ₩13,423 | ₩13,423 | -0.89% | 3만 |
|---|
| 2026.08.05 | ₩13,757 | ₩13,917 | ₩13,757 | ₩13,877 | +0.87% | 9.6만 |
|---|
| 2026.08.04 | ₩13,943 | ₩14,033 | ₩13,943 | ₩14,033 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,890 | ₩14,104 | ₩13,890 | ₩14,030 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,877 | ₩13,877 | ₩13,783 | ₩13,827 | -0.36% | 1.1천 |
|---|
| 2026.07.30 | ₩14,102 | ₩14,161 | ₩14,102 | ₩14,161 | +0.42% | 800 |
|---|
| 2026.07.29 | ₩13,930 | ₩13,930 | ₩13,898 | ₩13,898 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩13,610 | ₩13,823 | ₩13,570 | ₩13,783 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,144 | ₩14,210 | ₩14,124 | ₩14,184 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,104 | ₩14,144 | ₩14,090 | ₩14,144 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,397 | ₩14,397 | ₩14,356 | ₩14,370 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,797 | ₩14,984 | ₩14,792 | ₩14,792 | -0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩14,804 | ₩15,078 | ₩14,804 | ₩15,022 | +1.47% | 4천 |
|---|
| 2026.07.20 | ₩14,317 | ₩14,544 | ₩14,317 | ₩14,519 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,010 | ₩14,190 | ₩14,010 | ₩14,190 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,204 | ₩14,269 | ₩14,204 | ₩14,269 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,611 | ₩14,637 | ₩14,434 | ₩14,434 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,330 | ₩14,488 | ₩14,330 | ₩14,488 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,917 | ₩13,930 | ₩13,797 | ₩13,890 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,330 | ₩14,360 | ₩14,317 | ₩14,360 | +0.20% | 300 |
|---|
| 2026.07.09 | ₩14,277 | ₩14,277 | ₩14,170 | ₩14,277 | 0.00% | 4.8천 |
|---|
| 2026.07.08 | ₩14,010 | ₩14,210 | ₩13,930 | ₩14,197 | +1.33% | 2.2만 |
|---|
| 2026.07.07 | ₩14,464 | ₩14,651 | ₩14,464 | ₩14,571 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,477 | ₩14,958 | ₩14,477 | ₩14,921 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,397 | ₩14,424 | ₩14,117 | ₩14,117 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,516 | ₩13,797 | ₩13,476 | ₩13,765 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,383 | ₩13,583 | ₩13,383 | ₩13,583 | +1.50% | 2.6천 |
|---|
| 2026.06.29 | ₩13,717 | ₩13,931 | ₩13,544 | ₩13,931 | +1.57% | 4천 |
|---|
| 2026.06.26 | ₩13,250 | ₩13,677 | ₩13,236 | ₩13,623 | +2.82% | 2.3만 |
|---|
| 2026.06.25 | ₩13,890 | ₩13,890 | ₩13,290 | ₩13,436 | -3.27% | 2.4만 |
|---|
| 2026.06.24 | ₩14,050 | ₩14,090 | ₩13,650 | ₩13,717 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,264 | ₩14,357 | ₩14,237 | ₩14,330 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩14,998 | ₩15,024 | ₩14,717 | ₩14,771 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,198 | ₩15,198 | ₩14,731 | ₩14,877 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,851 | ₩15,851 | ₩15,344 | ₩15,358 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,758 | ₩15,878 | ₩15,758 | ₩15,854 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,185 | ₩16,639 | ₩16,105 | ₩16,545 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,744 | ₩14,744 | ₩14,717 | ₩14,731 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,464 | ₩14,836 | ₩14,397 | ₩14,836 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,611 | ₩14,611 | ₩14,282 | ₩14,282 | -2.25% | 600 |
|---|
| 2026.06.09 | ₩14,811 | ₩14,860 | ₩14,624 | ₩14,860 | +0.33% | 1.7천 |
|---|
| 2026.06.08 | ₩15,116 | ₩15,371 | ₩15,091 | ₩15,291 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,544 | ₩14,544 | ₩13,917 | ₩14,304 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,284 | ₩15,358 | ₩15,171 | ₩15,304 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩15,958 | ₩16,025 | ₩15,643 | ₩15,643 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,413 | ₩16,413 | ₩15,785 | ₩15,900 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,892 | ₩16,892 | ₩16,799 | ₩16,886 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,906 | ₩17,186 | ₩16,852 | ₩17,186 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,852 | ₩17,333 | ₩16,826 | ₩17,100 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,172 | ₩17,277 | ₩17,146 | ₩17,277 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,533 | ₩17,533 | ₩17,286 | ₩17,293 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,720 | ₩17,720 | ₩17,373 | ₩17,373 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,693 | ₩17,973 | ₩17,693 | ₩17,960 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,706 | ₩17,933 | ₩17,706 | ₩17,825 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,746 | ₩17,746 | ₩17,639 | ₩17,666 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩17,960 | ₩18,053 | ₩17,773 | ₩18,053 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,640 | ₩18,787 | ₩18,640 | ₩18,647 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,827 | ₩20,135 | ₩18,827 | ₩19,721 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,560 | ₩18,587 | ₩18,387 | ₩18,452 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,880 | ₩18,880 | ₩18,627 | ₩18,750 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,014 | ₩19,321 | ₩18,934 | ₩19,237 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,040 | ₩18,451 | ₩18,040 | ₩18,451 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,120 | ₩18,120 | ₩18,040 | ₩18,046 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,520 | ₩18,631 | ₩18,520 | ₩18,580 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩18,427 | ₩18,427 | ₩18,307 | ₩18,387 | -0.22% | 2.9천 |
|---|
| 2026.05.04 | ₩18,347 | ₩18,347 | ₩18,160 | ₩18,197 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,200 | ₩18,200 | ₩18,106 | ₩18,128 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,800 | ₩17,893 | ₩17,773 | ₩17,853 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,853 | ₩17,853 | ₩17,607 | ₩17,607 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,853 | ₩18,001 | ₩17,813 | ₩18,001 | +0.83% | 3.1천 |
|---|
| 2026.04.27 | ₩18,333 | ₩18,353 | ₩18,080 | ₩18,122 | -1.15% | 3.4천 |
|---|
| 2026.04.24 | ₩18,640 | ₩18,760 | ₩18,640 | ₩18,747 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,440 | ₩18,694 | ₩18,440 | ₩18,600 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩18,962 | ₩18,962 | ₩18,762 | ₩18,762 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,667 | ₩18,667 | ₩18,373 | ₩18,373 | -1.57% | 1.9천 |
|---|
| 2026.04.20 | ₩18,573 | ₩18,666 | ₩18,413 | ₩18,600 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩19,174 | ₩19,668 | ₩19,121 | ₩19,334 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,600 | ₩19,094 | ₩18,160 | ₩19,080 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,773 | ₩18,360 | ₩17,760 | ₩18,253 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,893 | ₩18,146 | ₩17,626 | ₩17,746 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,399 | ₩17,679 | ₩17,333 | ₩17,653 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,479 | ₩17,733 | ₩17,439 | ₩17,720 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,293 | ₩17,679 | ₩17,252 | ₩17,639 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩17,920 | ₩17,920 | ₩17,531 | ₩17,531 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩16,986 | ₩17,092 | ₩16,839 | ₩17,079 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,586 | ₩17,586 | ₩17,479 | ₩17,479 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,732 | ₩16,999 | ₩16,719 | ₩16,999 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,573 | ₩17,646 | ₩17,493 | ₩17,559 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,146 | ₩17,453 | ₩17,079 | ₩17,427 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,586 | ₩17,599 | ₩17,132 | ₩17,172 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,359 | ₩17,439 | ₩17,132 | ₩17,212 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,870 | ₩17,946 | ₩17,373 | ₩17,466 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,533 | ₩18,533 | ₩18,307 | ₩18,333 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,400 | ₩18,413 | ₩18,040 | ₩18,053 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,533 | ₩19,040 | ₩18,533 | ₩18,654 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,787 | ₩18,787 | ₩18,573 | ₩18,654 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,734 | ₩18,894 | ₩18,627 | ₩18,814 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,774 | ₩18,946 | ₩18,747 | ₩18,904 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,574 | ₩20,001 | ₩19,494 | ₩19,928 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,214 | ₩19,921 | ₩19,161 | ₩19,908 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,707 | ₩18,880 | ₩18,106 | ₩18,209 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,066 | ₩18,068 | ₩17,786 | ₩17,941 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,120 | ₩18,240 | ₩17,893 | ₩18,080 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,493 | ₩18,680 | ₩17,972 | ₩17,972 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,746 | ₩17,828 | ₩17,639 | ₩17,828 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,786 | ₩17,786 | ₩17,439 | ₩17,573 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,573 | ₩18,680 | ₩18,133 | ₩18,387 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,333 | ₩19,147 | ₩18,280 | ₩18,960 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,493 | ₩18,026 | ₩17,386 | ₩17,573 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,746 | ₩18,440 | ₩17,746 | ₩18,146 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,773 | ₩17,773 | ₩17,519 | ₩17,586 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,760 | ₩18,760 | ₩18,184 | ₩18,184 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,161 | ₩19,161 | ₩19,092 | ₩19,092 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,252 | ₩17,733 | ₩17,252 | ₩17,677 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,040 | ₩18,065 | ₩17,639 | ₩17,646 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,200 | ₩18,547 | ₩18,200 | ₩18,460 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,227 | ₩18,361 | ₩18,026 | ₩18,361 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,040 | ₩19,174 | ₩18,524 | ₩18,524 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩18,947 | ₩19,361 | ₩18,613 | ₩19,334 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩17,986 | ₩18,480 | ₩17,960 | ₩18,360 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,146 | ₩18,146 | ₩17,590 | ₩17,590 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,080 | ₩18,080 | ₩17,559 | ₩17,992 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,387 | ₩18,547 | ₩18,207 | ₩18,207 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,320 | ₩18,934 | ₩18,320 | ₩18,934 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,400 | ₩19,801 | ₩18,400 | ₩18,867 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,746 | ₩17,746 | ₩15,118 | ₩15,438 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,415 | ₩20,708 | ₩19,561 | ₩19,934 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,762 | ₩21,149 | ₩19,908 | ₩21,095 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,269 | ₩21,429 | ₩20,989 | ₩20,989 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩22,897 | ₩23,137 | ₩22,576 | ₩22,576 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,191 | ₩24,191 | ₩23,150 | ₩23,484 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,018 | ₩25,045 | ₩24,778 | ₩24,962 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,618 | ₩25,031 | ₩24,498 | ₩25,018 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,765 | ₩25,125 | ₩24,631 | ₩24,631 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,858 | ₩25,512 | ₩24,564 | ₩24,965 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,045 | ₩25,165 | ₩24,751 | ₩25,058 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,165 | ₩25,739 | ₩24,418 | ₩25,685 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩24,951 | ₩25,152 | ₩24,717 | ₩24,845 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩26,913 | ₩27,046 | ₩26,486 | ₩27,046 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩28,007 | ₩28,007 | ₩26,835 | ₩26,902 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,860 | ₩28,274 | ₩27,860 | ₩27,942 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,233 | ₩27,927 | ₩26,966 | ₩27,719 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,779 | ₩27,348 | ₩26,739 | ₩26,858 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,286 | ₩27,740 | ₩27,126 | ₩27,144 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩26,966 | ₩27,900 | ₩26,899 | ₩27,667 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,821 | ₩29,054 | ₩28,247 | ₩28,247 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,156 | ₩31,196 | ₩28,757 | ₩29,435 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,607 | ₩30,369 | ₩27,273 | ₩30,142 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩24,925 | ₩25,979 | ₩24,925 | ₩25,831 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,414 | ₩24,414 | ₩23,630 | ₩23,840 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,323 | ₩24,564 | ₩24,258 | ₩24,351 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,258 | ₩24,358 | ₩24,071 | ₩24,071 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,821 | ₩24,149 | ₩23,813 | ₩24,149 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,198 | ₩24,324 | ₩24,155 | ₩24,155 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,448 | ₩24,538 | ₩24,418 | ₩24,498 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,258 | ₩25,258 | ₩24,685 | ₩24,711 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,484 | ₩25,031 | ₩24,444 | ₩24,858 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,778 | ₩25,252 | ₩23,497 | ₩23,497 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,098 | ₩25,752 | ₩24,111 | ₩24,498 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩24,911 | ₩25,258 | ₩24,905 | ₩25,112 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩25,872 | ₩25,872 | ₩24,471 | ₩24,558 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,633 | ₩26,633 | ₩25,832 | ₩26,108 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩25,992 | ₩26,591 | ₩25,852 | ₩26,386 | +1.51% | 1.9만 |
|---|