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 | ₩17,944 | ₩17,944 | -0.57% | 700 |
| 2026.10.08 | ₩18,154 | ₩18,154 | ₩17,179 | ₩17,847 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,688 | ₩18,688 | ₩18,381 | ₩18,407 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,615 | ₩19,635 | ₩19,530 | ₩19,530 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,675 | ₩19,675 | ₩19,395 | ₩19,515 | -0.81% | 1.3천 |
| 2026.10.02 | ₩20,009 | ₩20,033 | ₩18,874 | ₩19,115 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,235 | ₩19,549 | ₩19,235 | ₩19,515 | +1.46% | 2.7천 |
| 2026.09.30 | ₩19,969 | ₩19,969 | ₩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 | ₩19,822 | ₩19,822 | ₩19,288 | ₩19,302 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,690 | ₩20,690 | ₩20,289 | ₩20,450 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,455 | ₩20,036 | ₩19,455 | ₩19,889 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,543 | ₩20,543 | ₩19,388 | ₩19,422 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,516 | ₩20,770 | ₩20,263 | ₩20,677 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,262 | ₩19,595 | ₩19,195 | ₩19,555 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,486 | ₩18,381 | ₩17,486 | ₩18,367 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,899 | ₩17,072 | ₩16,846 | ₩16,859 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,552 | ₩16,904 | ₩16,458 | ₩16,904 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,461 | ₩18,461 | ₩16,852 | ₩16,872 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,140 | ₩19,128 | ₩18,140 | ₩19,035 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,207 | ₩18,207 | ₩17,593 | ₩17,740 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,633 | ₩17,728 | ₩17,553 | ₩17,566 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,474 | ₩18,474 | ₩18,234 | ₩18,247 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,074 | ₩18,721 | ₩18,074 | ₩18,514 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,327 | ₩18,447 | ₩18,140 | ₩18,207 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,154 | ₩19,168 | ₩18,114 | ₩19,128 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,406 | ₩17,473 | ₩17,326 | ₩17,473 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,833 | ₩17,927 | ₩17,473 | ₩17,606 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,793 | ₩18,167 | ₩17,727 | ₩18,074 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,474 | ₩18,539 | ₩17,773 | ₩17,913 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,728 | ₩19,088 | ₩18,728 | ₩18,955 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,034 | ₩18,154 | ₩17,780 | ₩17,957 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,888 | ₩19,208 | ₩18,768 | ₩19,128 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,675 | ₩19,816 | ₩19,089 | ₩19,275 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,060 | ₩18,461 | ₩17,752 | ₩17,807 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,577 | ₩17,420 | ₩15,444 | ₩16,031 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,282 | ₩13,896 | ₩13,255 | ₩13,842 | +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 | ₩12,997 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,015 | ₩13,068 | ₩12,961 | ₩12,961 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,081 | ₩13,121 | ₩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 | ₩13,388 | ₩13,402 | ₩13,228 | ₩13,242 | -1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩13,522 | ₩13,522 | ₩13,161 | ₩13,282 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩13,549 | ₩13,615 | ₩13,428 | ₩13,428 | -0.89% | 3만 |
|---|
| 2026.08.05 | ₩13,762 | ₩13,922 | ₩13,762 | ₩13,882 | +0.87% | 9.6만 |
|---|
| 2026.08.04 | ₩13,949 | ₩14,038 | ₩13,949 | ₩14,038 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,896 | ₩14,109 | ₩13,896 | ₩14,036 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,882 | ₩13,882 | ₩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 | ₩13,615 | ₩13,829 | ₩13,575 | ₩13,789 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,149 | ₩14,216 | ₩14,129 | ₩14,189 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,109 | ₩14,149 | ₩14,096 | ₩14,149 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,403 | ₩14,403 | ₩14,361 | ₩14,376 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,803 | ₩14,990 | ₩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 | ₩14,524 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,016 | ₩14,196 | ₩14,016 | ₩14,196 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,209 | ₩14,275 | ₩14,209 | ₩14,275 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,616 | ₩14,643 | ₩14,440 | ₩14,440 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,336 | ₩14,494 | ₩14,336 | ₩14,494 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,922 | ₩13,936 | ₩13,802 | ₩13,896 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,336 | ₩14,365 | ₩14,323 | ₩14,365 | +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 | ₩14,656 | ₩14,470 | ₩14,576 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,483 | ₩14,963 | ₩14,483 | ₩14,927 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,403 | ₩14,430 | ₩14,123 | ₩14,123 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,522 | ₩13,802 | ₩13,482 | ₩13,770 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,388 | ₩13,589 | ₩13,388 | ₩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 | ₩13,655 | ₩13,722 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,269 | ₩14,363 | ₩14,243 | ₩14,336 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩15,003 | ₩15,030 | ₩14,723 | ₩14,777 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,204 | ₩15,204 | ₩14,737 | ₩14,883 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,858 | ₩15,858 | ₩15,351 | ₩15,364 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,764 | ₩15,884 | ₩15,764 | ₩15,860 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,191 | ₩16,645 | ₩16,111 | ₩16,552 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,750 | ₩14,750 | ₩14,723 | ₩14,737 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,470 | ₩14,842 | ₩14,403 | ₩14,842 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,616 | ₩14,616 | ₩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 | ₩15,122 | ₩15,377 | ₩15,097 | ₩15,297 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,550 | ₩14,550 | ₩13,922 | ₩14,309 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,290 | ₩15,364 | ₩15,177 | ₩15,311 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩15,965 | ₩16,031 | ₩15,650 | ₩15,650 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,420 | ₩16,420 | ₩15,791 | ₩15,906 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,899 | ₩16,899 | ₩16,806 | ₩16,892 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,912 | ₩17,193 | ₩16,859 | ₩17,193 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,859 | ₩17,339 | ₩16,832 | ₩17,107 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,179 | ₩17,283 | ₩17,153 | ₩17,283 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,540 | ₩17,540 | ₩17,293 | ₩17,299 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,727 | ₩17,727 | ₩17,379 | ₩17,379 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,700 | ₩17,980 | ₩17,700 | ₩17,967 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,713 | ₩17,940 | ₩17,713 | ₩17,832 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,753 | ₩17,753 | ₩17,646 | ₩17,673 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩17,967 | ₩18,060 | ₩17,780 | ₩18,060 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,648 | ₩18,794 | ₩18,648 | ₩18,654 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,834 | ₩20,143 | ₩18,834 | ₩19,729 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,567 | ₩18,594 | ₩18,394 | ₩18,459 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,888 | ₩18,888 | ₩18,634 | ₩18,757 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,021 | ₩19,328 | ₩18,941 | ₩19,244 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,047 | ₩18,458 | ₩18,047 | ₩18,458 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,127 | ₩18,127 | ₩18,047 | ₩18,054 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,527 | ₩18,638 | ₩18,527 | ₩18,588 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩18,434 | ₩18,434 | ₩18,314 | ₩18,394 | -0.22% | 2.9천 |
|---|
| 2026.05.04 | ₩18,354 | ₩18,354 | ₩18,167 | ₩18,204 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,207 | ₩18,207 | ₩18,114 | ₩18,135 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,807 | ₩17,900 | ₩17,780 | ₩17,860 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,860 | ₩17,860 | ₩17,614 | ₩17,614 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,860 | ₩18,008 | ₩17,820 | ₩18,008 | +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 | ₩18,754 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,447 | ₩18,701 | ₩18,447 | ₩18,608 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩18,969 | ₩18,969 | ₩18,769 | ₩18,769 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,674 | ₩18,674 | ₩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 | ₩19,675 | ₩19,128 | ₩19,342 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,608 | ₩19,101 | ₩18,167 | ₩19,088 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,780 | ₩18,367 | ₩17,767 | ₩18,260 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,900 | ₩18,154 | ₩17,633 | ₩17,753 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,406 | ₩17,686 | ₩17,339 | ₩17,660 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,486 | ₩17,740 | ₩17,446 | ₩17,727 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,299 | ₩17,686 | ₩17,259 | ₩17,646 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩17,927 | ₩17,927 | ₩17,538 | ₩17,538 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩16,992 | ₩17,099 | ₩16,846 | ₩17,086 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,593 | ₩17,593 | ₩17,486 | ₩17,486 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,739 | ₩17,006 | ₩16,725 | ₩17,006 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,580 | ₩17,653 | ₩17,500 | ₩17,566 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,153 | ₩17,460 | ₩17,086 | ₩17,434 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,593 | ₩17,606 | ₩17,139 | ₩17,179 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,366 | ₩17,446 | ₩17,139 | ₩17,219 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,877 | ₩17,953 | ₩17,379 | ₩17,473 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,541 | ₩18,541 | ₩18,314 | ₩18,341 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,407 | ₩18,421 | ₩18,047 | ₩18,060 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,541 | ₩19,048 | ₩18,541 | ₩18,661 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,794 | ₩18,794 | ₩18,581 | ₩18,661 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,741 | ₩18,901 | ₩18,634 | ₩18,821 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,781 | ₩18,953 | ₩18,754 | ₩18,912 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,582 | ₩20,009 | ₩19,502 | ₩19,936 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,222 | ₩19,929 | ₩19,168 | ₩19,916 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,714 | ₩18,888 | ₩18,114 | ₩18,216 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,074 | ₩18,075 | ₩17,793 | ₩17,948 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,127 | ₩18,247 | ₩17,900 | ₩18,087 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,501 | ₩18,688 | ₩17,979 | ₩17,979 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,753 | ₩17,835 | ₩17,646 | ₩17,835 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,793 | ₩17,793 | ₩17,446 | ₩17,580 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,581 | ₩18,688 | ₩18,140 | ₩18,394 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,341 | ₩19,155 | ₩18,287 | ₩18,968 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,500 | ₩18,034 | ₩17,393 | ₩17,580 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,753 | ₩18,447 | ₩17,753 | ₩18,154 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,780 | ₩17,780 | ₩17,526 | ₩17,593 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,768 | ₩18,768 | ₩18,191 | ₩18,191 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,168 | ₩19,168 | ₩19,100 | ₩19,100 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,259 | ₩17,740 | ₩17,259 | ₩17,684 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,047 | ₩18,072 | ₩17,646 | ₩17,653 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,207 | ₩18,554 | ₩18,207 | ₩18,467 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,234 | ₩18,369 | ₩18,034 | ₩18,369 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,048 | ₩19,182 | ₩18,531 | ₩18,531 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩18,955 | ₩19,368 | ₩18,621 | ₩19,342 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩17,994 | ₩18,487 | ₩17,967 | ₩18,367 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,154 | ₩18,154 | ₩17,597 | ₩17,597 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,087 | ₩18,087 | ₩17,566 | ₩17,999 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,394 | ₩18,554 | ₩18,214 | ₩18,214 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,327 | ₩18,941 | ₩18,327 | ₩18,941 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,407 | ₩19,809 | ₩18,407 | ₩18,874 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,753 | ₩17,753 | ₩15,124 | ₩15,444 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,423 | ₩20,717 | ₩19,569 | ₩19,942 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,770 | ₩21,157 | ₩19,916 | ₩21,104 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,277 | ₩21,437 | ₩20,997 | ₩20,997 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩22,906 | ₩23,146 | ₩22,585 | ₩22,585 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,200 | ₩24,200 | ₩23,159 | ₩23,493 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,028 | ₩25,055 | ₩24,788 | ₩24,972 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,628 | ₩25,041 | ₩24,507 | ₩25,028 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,774 | ₩25,135 | ₩24,641 | ₩24,641 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,868 | ₩25,522 | ₩24,574 | ₩24,975 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,055 | ₩25,175 | ₩24,761 | ₩25,068 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,175 | ₩25,749 | ₩24,427 | ₩25,695 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩24,961 | ₩25,162 | ₩24,726 | ₩24,855 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩26,924 | ₩27,057 | ₩26,496 | ₩27,057 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩28,018 | ₩28,018 | ₩26,846 | ₩26,913 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,871 | ₩28,285 | ₩27,871 | ₩27,953 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,244 | ₩27,938 | ₩26,977 | ₩27,730 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,790 | ₩27,359 | ₩26,750 | ₩26,869 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,297 | ₩27,751 | ₩27,137 | ₩27,154 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩26,977 | ₩27,911 | ₩26,910 | ₩27,678 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,832 | ₩29,066 | ₩28,258 | ₩28,258 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,168 | ₩31,208 | ₩28,768 | ₩29,446 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,618 | ₩30,381 | ₩27,284 | ₩30,154 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩24,935 | ₩25,989 | ₩24,935 | ₩25,841 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,423 | ₩24,423 | ₩23,640 | ₩23,849 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,333 | ₩24,574 | ₩24,267 | ₩24,361 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,267 | ₩24,367 | ₩24,080 | ₩24,080 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,831 | ₩24,159 | ₩23,823 | ₩24,159 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,207 | ₩24,334 | ₩24,164 | ₩24,164 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,458 | ₩24,548 | ₩24,427 | ₩24,507 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,268 | ₩25,268 | ₩24,694 | ₩24,721 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,494 | ₩25,041 | ₩24,454 | ₩24,868 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,788 | ₩25,262 | ₩23,506 | ₩23,506 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,108 | ₩25,762 | ₩24,120 | ₩24,507 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩24,921 | ₩25,268 | ₩24,915 | ₩25,122 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩25,882 | ₩25,882 | ₩24,481 | ₩24,568 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,643 | ₩26,643 | ₩25,842 | ₩26,119 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩26,002 | ₩26,602 | ₩25,862 | ₩26,396 | +1.51% | 1.9만 |
|---|