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 | ₩18,031 | ₩18,031 | ₩17,929 | ₩17,929 | -0.57% | 700 |
| 2026.10.08 | ₩18,138 | ₩18,138 | ₩17,164 | ₩17,831 | -1.69% | 9.8천 |
| 2026.10.07 | ₩18,672 | ₩18,672 | ₩18,365 | ₩18,391 | -1.50% | 5.3천 |
| 2026.10.06 | ₩19,598 | ₩19,618 | ₩19,513 | ₩19,513 | -0.44% | 1.8천 |
| 2026.10.05 | ₩19,658 | ₩19,658 | ₩19,378 | ₩19,498 | -0.81% | 1.3천 |
| 2026.10.02 | ₩19,992 | ₩20,016 | ₩18,858 | ₩19,098 | -4.47% | 1.7만 |
| 2026.10.01 | ₩19,218 | ₩19,532 | ₩19,218 | ₩19,498 | +1.46% | 2.7천 |
| 2026.09.30 | ₩19,952 | ₩19,952 | ₩19,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,325 |
| -3.14% |
| 4.8천 |
| 2026.09.29 | ₩20,019 | ₩20,019 | ₩19,205 | ₩19,405 | -3.06% | 3.7천 |
|---|
| 2026.09.28 | ₩19,805 | ₩19,805 | ₩19,272 | ₩19,285 | -2.63% | 5.2천 |
|---|
| 2026.09.25 | ₩20,672 | ₩20,672 | ₩20,272 | ₩20,432 | -1.16% | 2.6만 |
|---|
| 2026.09.24 | ₩19,438 | ₩20,019 | ₩19,438 | ₩19,872 | +2.23% | 1.7만 |
|---|
| 2026.09.23 | ₩20,525 | ₩20,525 | ₩19,372 | ₩19,405 | -5.46% | 5.2천 |
|---|
| 2026.09.22 | ₩20,499 | ₩20,752 | ₩20,245 | ₩20,659 | +0.78% | 1.3만 |
|---|
| 2026.09.21 | ₩19,245 | ₩19,578 | ₩19,178 | ₩19,538 | +1.52% | 5.6천 |
|---|
| 2026.09.18 | ₩17,471 | ₩18,365 | ₩17,471 | ₩18,351 | +5.04% | 1.9만 |
|---|
| 2026.09.17 | ₩16,884 | ₩17,058 | ₩16,831 | ₩16,844 | -0.24% | 5.1천 |
|---|
| 2026.09.16 | ₩16,538 | ₩16,890 | ₩16,444 | ₩16,890 | +2.13% | 3.3천 |
|---|
| 2026.09.15 | ₩18,445 | ₩18,445 | ₩16,838 | ₩16,858 | -8.60% | 1.3만 |
|---|
| 2026.09.14 | ₩18,125 | ₩19,112 | ₩18,125 | ₩19,018 | +4.93% | 2만 |
|---|
| 2026.09.11 | ₩18,191 | ₩18,191 | ₩17,578 | ₩17,725 | -2.57% | 3천 |
|---|
| 2026.09.10 | ₩17,618 | ₩17,713 | ₩17,538 | ₩17,551 | -0.38% | 3.6천 |
|---|
| 2026.09.09 | ₩18,458 | ₩18,458 | ₩18,218 | ₩18,231 | -1.23% | 1.6천 |
|---|
| 2026.09.08 | ₩18,058 | ₩18,705 | ₩18,058 | ₩18,498 | +2.44% | 3.2천 |
|---|
| 2026.09.04 | ₩18,311 | ₩18,431 | ₩18,125 | ₩18,191 | -0.66% | 8.3천 |
|---|
| 2026.09.03 | ₩18,138 | ₩19,152 | ₩18,098 | ₩19,112 | +5.37% | 1.5만 |
|---|
| 2026.09.02 | ₩17,391 | ₩17,458 | ₩17,311 | ₩17,458 | +0.38% | 3.3천 |
|---|
| 2026.09.01 | ₩17,818 | ₩17,911 | ₩17,458 | ₩17,591 | -1.27% | 2.7천 |
|---|
| 2026.08.31 | ₩17,778 | ₩18,151 | ₩17,711 | ₩18,058 | +1.58% | 7.7천 |
|---|
| 2026.08.28 | ₩18,458 | ₩18,523 | ₩17,758 | ₩17,898 | -3.03% | 5.6천 |
|---|
| 2026.08.27 | ₩18,712 | ₩19,072 | ₩18,712 | ₩18,938 | +1.21% | 6.1천 |
|---|
| 2026.08.26 | ₩18,018 | ₩18,138 | ₩17,765 | ₩17,942 | -0.42% | 8.4천 |
|---|
| 2026.08.25 | ₩18,872 | ₩19,192 | ₩18,752 | ₩19,112 | +1.27% | 7.8천 |
|---|
| 2026.08.24 | ₩19,658 | ₩19,798 | ₩19,073 | ₩19,258 | -2.04% | 9.9천 |
|---|
| 2026.08.21 | ₩18,045 | ₩18,445 | ₩17,737 | ₩17,791 | -1.40% | 2.6만 |
|---|
| 2026.08.20 | ₩15,564 | ₩17,405 | ₩15,431 | ₩16,017 | +2.91% | 4.9만 |
|---|
| 2026.08.19 | ₩13,270 | ₩13,884 | ₩13,243 | ₩13,830 | +4.22% | 1.8만 |
|---|
| 2026.08.18 | ₩12,937 | ₩13,057 | ₩12,923 | ₩13,017 | +0.62% | 2.2만 |
|---|
| 2026.08.17 | ₩12,963 | ₩13,057 | ₩12,963 | ₩12,986 | +0.17% | 2.5만 |
|---|
| 2026.08.14 | ₩13,003 | ₩13,057 | ₩12,950 | ₩12,950 | -0.41% | 3천 |
|---|
| 2026.08.13 | ₩13,070 | ₩13,110 | ₩13,003 | ₩13,083 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩13,163 | ₩13,163 | ₩13,057 | ₩13,057 | -0.81% | 4.8천 |
|---|
| 2026.08.11 | ₩13,043 | ₩13,167 | ₩12,870 | ₩13,167 | +0.95% | 5.2천 |
|---|
| 2026.08.10 | ₩13,377 | ₩13,390 | ₩13,217 | ₩13,230 | -1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩13,510 | ₩13,510 | ₩13,150 | ₩13,270 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩13,537 | ₩13,604 | ₩13,417 | ₩13,417 | -0.89% | 3만 |
|---|
| 2026.08.05 | ₩13,750 | ₩13,910 | ₩13,750 | ₩13,870 | +0.87% | 9.6만 |
|---|
| 2026.08.04 | ₩13,937 | ₩14,026 | ₩13,937 | ₩14,026 | +0.64% | 3.3천 |
|---|
| 2026.08.03 | ₩13,884 | ₩14,097 | ₩13,884 | ₩14,024 | +1.01% | 3.5천 |
|---|
| 2026.07.31 | ₩13,870 | ₩13,870 | ₩13,777 | ₩13,821 | -0.36% | 1.1천 |
|---|
| 2026.07.30 | ₩14,096 | ₩14,154 | ₩14,096 | ₩14,154 | +0.42% | 800 |
|---|
| 2026.07.29 | ₩13,924 | ₩13,924 | ₩13,892 | ₩13,892 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩13,604 | ₩13,817 | ₩13,564 | ₩13,777 | +1.27% | 6.2천 |
|---|
| 2026.07.27 | ₩14,137 | ₩14,204 | ₩14,117 | ₩14,177 | +0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩14,097 | ₩14,137 | ₩14,084 | ₩14,137 | +0.28% | 2.2천 |
|---|
| 2026.07.23 | ₩14,390 | ₩14,390 | ₩14,349 | ₩14,364 | -0.19% | 900 |
|---|
| 2026.07.22 | ₩14,791 | ₩14,977 | ₩14,785 | ₩14,785 | -0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩14,797 | ₩15,071 | ₩14,797 | ₩15,015 | +1.47% | 4천 |
|---|
| 2026.07.20 | ₩14,310 | ₩14,537 | ₩14,310 | ₩14,512 | +1.41% | 4.8천 |
|---|
| 2026.07.17 | ₩14,004 | ₩14,184 | ₩14,004 | ₩14,184 | +1.29% | 800 |
|---|
| 2026.07.16 | ₩14,197 | ₩14,262 | ₩14,197 | ₩14,262 | +0.46% | 400 |
|---|
| 2026.07.15 | ₩14,604 | ₩14,630 | ₩14,428 | ₩14,428 | -1.21% | 1.8천 |
|---|
| 2026.07.14 | ₩14,324 | ₩14,481 | ₩14,324 | ₩14,481 | +1.10% | 2.2천 |
|---|
| 2026.07.13 | ₩13,910 | ₩13,924 | ₩13,790 | ₩13,884 | -0.19% | 1.5천 |
|---|
| 2026.07.10 | ₩14,324 | ₩14,353 | ₩14,310 | ₩14,353 | +0.20% | 300 |
|---|
| 2026.07.09 | ₩14,270 | ₩14,270 | ₩14,164 | ₩14,270 | 0.00% | 4.8천 |
|---|
| 2026.07.08 | ₩14,004 | ₩14,204 | ₩13,924 | ₩14,190 | +1.33% | 2.2만 |
|---|
| 2026.07.07 | ₩14,457 | ₩14,644 | ₩14,457 | ₩14,564 | +0.74% | 9.1천 |
|---|
| 2026.07.06 | ₩14,470 | ₩14,951 | ₩14,470 | ₩14,915 | +3.07% | 5.8만 |
|---|
| 2026.07.02 | ₩14,390 | ₩14,417 | ₩14,110 | ₩14,110 | -1.95% | 4.5천 |
|---|
| 2026.07.01 | ₩13,510 | ₩13,790 | ₩13,470 | ₩13,758 | +1.84% | 2.7천 |
|---|
| 2026.06.30 | ₩13,377 | ₩13,577 | ₩13,377 | ₩13,577 | +1.50% | 2.6천 |
|---|
| 2026.06.29 | ₩13,710 | ₩13,925 | ₩13,538 | ₩13,925 | +1.57% | 4천 |
|---|
| 2026.06.26 | ₩13,243 | ₩13,670 | ₩13,230 | ₩13,617 | +2.82% | 2.3만 |
|---|
| 2026.06.25 | ₩13,884 | ₩13,884 | ₩13,283 | ₩13,430 | -3.27% | 2.4만 |
|---|
| 2026.06.24 | ₩14,044 | ₩14,084 | ₩13,644 | ₩13,710 | -2.37% | 1.8만 |
|---|
| 2026.06.23 | ₩14,257 | ₩14,350 | ₩14,230 | ₩14,324 | +0.47% | 7.3천 |
|---|
| 2026.06.22 | ₩14,991 | ₩15,017 | ₩14,710 | ₩14,764 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩15,191 | ₩15,191 | ₩14,724 | ₩14,871 | -2.11% | 7.4만 |
|---|
| 2026.06.17 | ₩15,844 | ₩15,844 | ₩15,337 | ₩15,351 | -3.11% | 1.6천 |
|---|
| 2026.06.16 | ₩15,751 | ₩15,871 | ₩15,751 | ₩15,847 | +0.61% | 500 |
|---|
| 2026.06.15 | ₩16,178 | ₩16,631 | ₩16,098 | ₩16,538 | +2.23% | 1.2만 |
|---|
| 2026.06.12 | ₩14,737 | ₩14,737 | ₩14,710 | ₩14,724 | -0.09% | 1천 |
|---|
| 2026.06.11 | ₩14,457 | ₩14,829 | ₩14,390 | ₩14,829 | +2.57% | 2.5천 |
|---|
| 2026.06.10 | ₩14,604 | ₩14,604 | ₩14,276 | ₩14,276 | -2.25% | 600 |
|---|
| 2026.06.09 | ₩14,804 | ₩14,853 | ₩14,617 | ₩14,853 | +0.33% | 1.7천 |
|---|
| 2026.06.08 | ₩15,109 | ₩15,364 | ₩15,084 | ₩15,284 | +1.16% | 6.1천 |
|---|
| 2026.06.05 | ₩14,537 | ₩14,537 | ₩13,910 | ₩14,297 | -1.65% | 1.3만 |
|---|
| 2026.06.04 | ₩15,277 | ₩15,351 | ₩15,164 | ₩15,297 | +0.13% | 3.4천 |
|---|
| 2026.06.03 | ₩15,951 | ₩16,017 | ₩15,636 | ₩15,636 | -1.97% | 4.8천 |
|---|
| 2026.06.02 | ₩16,406 | ₩16,406 | ₩15,777 | ₩15,892 | -3.13% | 7.5천 |
|---|
| 2026.06.01 | ₩16,884 | ₩16,884 | ₩16,791 | ₩16,878 | -0.04% | 1천 |
|---|
| 2026.05.29 | ₩16,898 | ₩17,178 | ₩16,844 | ₩17,178 | +1.66% | 1.5만 |
|---|
| 2026.05.28 | ₩16,844 | ₩17,325 | ₩16,818 | ₩17,092 | +1.47% | 2.4천 |
|---|
| 2026.05.27 | ₩17,164 | ₩17,268 | ₩17,138 | ₩17,268 | +0.61% | 600 |
|---|
| 2026.05.26 | ₩17,525 | ₩17,525 | ₩17,278 | ₩17,284 | -1.37% | 2천 |
|---|
| 2026.05.22 | ₩17,711 | ₩17,711 | ₩17,365 | ₩17,365 | -1.96% | 2.1천 |
|---|
| 2026.05.21 | ₩17,685 | ₩17,965 | ₩17,685 | ₩17,951 | +1.51% | 2.4천 |
|---|
| 2026.05.20 | ₩17,698 | ₩17,925 | ₩17,698 | ₩17,817 | +0.67% | 1천 |
|---|
| 2026.05.19 | ₩17,738 | ₩17,738 | ₩17,631 | ₩17,658 | -0.45% | 1.2천 |
|---|
| 2026.05.18 | ₩17,951 | ₩18,045 | ₩17,765 | ₩18,045 | +0.52% | 1.2만 |
|---|
| 2026.05.15 | ₩18,632 | ₩18,778 | ₩18,632 | ₩18,638 | +0.04% | 1.4천 |
|---|
| 2026.05.14 | ₩18,818 | ₩20,125 | ₩18,818 | ₩19,712 | +4.75% | 5천 |
|---|
| 2026.05.13 | ₩18,551 | ₩18,578 | ₩18,378 | ₩18,443 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩18,872 | ₩18,872 | ₩18,618 | ₩18,741 | -0.69% | 1.8천 |
|---|
| 2026.05.11 | ₩19,005 | ₩19,312 | ₩18,925 | ₩19,228 | +1.17% | 1.1만 |
|---|
| 2026.05.08 | ₩18,031 | ₩18,442 | ₩18,031 | ₩18,442 | +2.28% | 500 |
|---|
| 2026.05.07 | ₩18,111 | ₩18,111 | ₩18,031 | ₩18,038 | -0.41% | 6.6천 |
|---|
| 2026.05.06 | ₩18,511 | ₩18,622 | ₩18,511 | ₩18,571 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩18,418 | ₩18,418 | ₩18,298 | ₩18,378 | -0.22% | 2.9천 |
|---|
| 2026.05.04 | ₩18,338 | ₩18,338 | ₩18,151 | ₩18,189 | -0.81% | 4.2천 |
|---|
| 2026.05.01 | ₩18,191 | ₩18,191 | ₩18,098 | ₩18,119 | -0.40% | 9.7천 |
|---|
| 2026.04.30 | ₩17,791 | ₩17,885 | ₩17,765 | ₩17,845 | +0.30% | 12.2만 |
|---|
| 2026.04.29 | ₩17,845 | ₩17,845 | ₩17,599 | ₩17,599 | -1.38% | 600 |
|---|
| 2026.04.28 | ₩17,845 | ₩17,993 | ₩17,805 | ₩17,993 | +0.83% | 3.1천 |
|---|
| 2026.04.27 | ₩18,325 | ₩18,345 | ₩18,071 | ₩18,114 | -1.15% | 3.4천 |
|---|
| 2026.04.24 | ₩18,632 | ₩18,752 | ₩18,632 | ₩18,738 | +0.57% | 1만 |
|---|
| 2026.04.23 | ₩18,431 | ₩18,685 | ₩18,431 | ₩18,591 | +0.87% | 3.2천 |
|---|
| 2026.04.22 | ₩18,953 | ₩18,953 | ₩18,753 | ₩18,753 | -1.06% | 700 |
|---|
| 2026.04.21 | ₩18,658 | ₩18,658 | ₩18,365 | ₩18,365 | -1.57% | 1.9천 |
|---|
| 2026.04.20 | ₩18,565 | ₩18,657 | ₩18,405 | ₩18,591 | +0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩19,165 | ₩19,658 | ₩19,112 | ₩19,325 | +0.84% | 1.1만 |
|---|
| 2026.04.16 | ₩18,591 | ₩19,085 | ₩18,151 | ₩19,072 | +2.58% | 2.4만 |
|---|
| 2026.04.15 | ₩17,765 | ₩18,351 | ₩17,751 | ₩18,245 | +2.70% | 37.9만 |
|---|
| 2026.04.14 | ₩17,885 | ₩18,138 | ₩17,618 | ₩17,738 | -0.82% | 15.9만 |
|---|
| 2026.04.13 | ₩17,391 | ₩17,671 | ₩17,325 | ₩17,645 | +1.46% | 28.4만 |
|---|
| 2026.04.10 | ₩17,471 | ₩17,725 | ₩17,431 | ₩17,711 | +1.37% | 1.8만 |
|---|
| 2026.04.09 | ₩17,284 | ₩17,671 | ₩17,244 | ₩17,631 | +2.01% | 1.1만 |
|---|
| 2026.04.08 | ₩17,911 | ₩17,911 | ₩17,523 | ₩17,523 | -2.17% | 1.7천 |
|---|
| 2026.04.07 | ₩16,978 | ₩17,084 | ₩16,831 | ₩17,071 | +0.55% | 2만 |
|---|
| 2026.04.06 | ₩17,578 | ₩17,578 | ₩17,471 | ₩17,471 | -0.61% | 4.4천 |
|---|
| 2026.04.02 | ₩16,724 | ₩16,991 | ₩16,711 | ₩16,991 | +1.59% | 6.6만 |
|---|
| 2026.04.01 | ₩17,565 | ₩17,638 | ₩17,485 | ₩17,551 | -0.08% | 5.7천 |
|---|
| 2026.03.31 | ₩17,138 | ₩17,445 | ₩17,071 | ₩17,419 | +1.64% | 4.6만 |
|---|
| 2026.03.30 | ₩17,578 | ₩17,591 | ₩17,124 | ₩17,164 | -2.35% | 11.8만 |
|---|
| 2026.03.27 | ₩17,351 | ₩17,431 | ₩17,124 | ₩17,204 | -0.85% | 11.7만 |
|---|
| 2026.03.26 | ₩17,862 | ₩17,938 | ₩17,365 | ₩17,458 | -2.26% | 8.3만 |
|---|
| 2026.03.25 | ₩18,525 | ₩18,525 | ₩18,298 | ₩18,325 | -1.08% | 1.6만 |
|---|
| 2026.03.24 | ₩18,391 | ₩18,405 | ₩18,031 | ₩18,045 | -1.89% | 4.9만 |
|---|
| 2026.03.23 | ₩18,525 | ₩19,032 | ₩18,525 | ₩18,645 | +0.65% | 2.8만 |
|---|
| 2026.03.20 | ₩18,778 | ₩18,778 | ₩18,565 | ₩18,645 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩18,725 | ₩18,885 | ₩18,618 | ₩18,805 | +0.43% | 7.4천 |
|---|
| 2026.03.18 | ₩18,765 | ₩18,937 | ₩18,738 | ₩18,896 | +0.70% | 8.4천 |
|---|
| 2026.03.17 | ₩19,565 | ₩19,992 | ₩19,485 | ₩19,919 | +1.81% | 9.8천 |
|---|
| 2026.03.16 | ₩19,205 | ₩19,912 | ₩19,152 | ₩19,899 | +3.61% | 2.2만 |
|---|
| 2026.03.13 | ₩18,698 | ₩18,872 | ₩18,098 | ₩18,201 | -2.66% | 4만 |
|---|
| 2026.03.12 | ₩18,058 | ₩18,059 | ₩17,778 | ₩17,933 | -0.69% | 6.8천 |
|---|
| 2026.03.11 | ₩18,111 | ₩18,231 | ₩17,885 | ₩18,071 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩18,485 | ₩18,672 | ₩17,963 | ₩17,963 | -2.82% | 3천 |
|---|
| 2026.03.09 | ₩17,738 | ₩17,819 | ₩17,631 | ₩17,819 | +0.46% | 7.5만 |
|---|
| 2026.03.06 | ₩17,778 | ₩17,778 | ₩17,431 | ₩17,565 | -1.20% | 60.2만 |
|---|
| 2026.03.05 | ₩18,565 | ₩18,672 | ₩18,125 | ₩18,378 | -1.01% | 69.6만 |
|---|
| 2026.03.04 | ₩18,325 | ₩19,138 | ₩18,271 | ₩18,952 | +3.42% | 70.9만 |
|---|
| 2026.03.03 | ₩17,485 | ₩18,018 | ₩17,378 | ₩17,565 | +0.46% | 59.6만 |
|---|
| 2026.03.02 | ₩17,738 | ₩18,431 | ₩17,738 | ₩18,138 | +2.26% | 24.1만 |
|---|
| 2026.02.27 | ₩17,765 | ₩17,765 | ₩17,511 | ₩17,578 | -1.05% | 6.2천 |
|---|
| 2026.02.26 | ₩18,752 | ₩18,752 | ₩18,175 | ₩18,175 | -3.07% | 1.1천 |
|---|
| 2026.02.25 | ₩19,152 | ₩19,152 | ₩19,084 | ₩19,084 | -0.36% | 500 |
|---|
| 2026.02.24 | ₩17,244 | ₩17,725 | ₩17,244 | ₩17,669 | +2.46% | 3.9천 |
|---|
| 2026.02.23 | ₩18,031 | ₩18,057 | ₩17,631 | ₩17,638 | -2.18% | 2.7천 |
|---|
| 2026.02.20 | ₩18,191 | ₩18,538 | ₩18,191 | ₩18,451 | +1.43% | 1.2천 |
|---|
| 2026.02.19 | ₩18,218 | ₩18,353 | ₩18,018 | ₩18,353 | +0.74% | 1.8천 |
|---|
| 2026.02.18 | ₩19,032 | ₩19,165 | ₩18,515 | ₩18,515 | -2.71% | 3.4천 |
|---|
| 2026.02.17 | ₩18,938 | ₩19,352 | ₩18,605 | ₩19,325 | +2.04% | 4.4천 |
|---|
| 2026.02.13 | ₩17,978 | ₩18,471 | ₩17,951 | ₩18,351 | +2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩18,138 | ₩18,138 | ₩17,582 | ₩17,582 | -3.07% | 3.3천 |
|---|
| 2026.02.11 | ₩18,071 | ₩18,071 | ₩17,551 | ₩17,983 | -0.49% | 1.4천 |
|---|
| 2026.02.10 | ₩18,378 | ₩18,538 | ₩18,198 | ₩18,198 | -0.98% | 2.1천 |
|---|
| 2026.02.09 | ₩18,311 | ₩18,925 | ₩18,311 | ₩18,925 | +3.35% | 4.4천 |
|---|
| 2026.02.06 | ₩18,391 | ₩19,792 | ₩18,391 | ₩18,858 | +2.54% | 1.2만 |
|---|
| 2026.02.05 | ₩17,738 | ₩17,738 | ₩15,111 | ₩15,431 | -13.01% | 1.2만 |
|---|
| 2026.02.04 | ₩20,405 | ₩20,699 | ₩19,552 | ₩19,925 | -2.35% | 1.8만 |
|---|
| 2026.02.03 | ₩20,752 | ₩21,139 | ₩19,899 | ₩21,085 | +1.61% | 7.1만 |
|---|
| 2026.02.02 | ₩21,259 | ₩21,419 | ₩20,979 | ₩20,979 | -1.32% | 3.4천 |
|---|
| 2026.01.30 | ₩22,886 | ₩23,126 | ₩22,566 | ₩22,566 | -1.40% | 5.9천 |
|---|
| 2026.01.29 | ₩24,180 | ₩24,180 | ₩23,139 | ₩23,473 | -2.92% | 41.2만 |
|---|
| 2026.01.28 | ₩25,007 | ₩25,033 | ₩24,766 | ₩24,950 | -0.22% | 2.8천 |
|---|
| 2026.01.27 | ₩24,606 | ₩25,020 | ₩24,486 | ₩25,007 | +1.63% | 4천 |
|---|
| 2026.01.26 | ₩24,753 | ₩25,113 | ₩24,620 | ₩24,620 | -0.54% | 4.6천 |
|---|
| 2026.01.23 | ₩24,846 | ₩25,500 | ₩24,553 | ₩24,953 | +0.43% | 5.3천 |
|---|
| 2026.01.22 | ₩25,033 | ₩25,153 | ₩24,740 | ₩25,047 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩25,153 | ₩25,727 | ₩24,406 | ₩25,673 | +2.07% | 3.6천 |
|---|
| 2026.01.20 | ₩24,940 | ₩25,140 | ₩24,705 | ₩24,833 | -0.43% | 4.2천 |
|---|
| 2026.01.16 | ₩26,900 | ₩27,034 | ₩26,474 | ₩27,034 | +0.50% | 3천 |
|---|
| 2026.01.15 | ₩27,994 | ₩27,994 | ₩26,823 | ₩26,890 | -3.94% | 1.5만 |
|---|
| 2026.01.14 | ₩27,847 | ₩28,261 | ₩27,847 | ₩27,929 | +0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩27,220 | ₩27,914 | ₩26,954 | ₩27,706 | +1.78% | 2.6천 |
|---|
| 2026.01.12 | ₩26,767 | ₩27,335 | ₩26,727 | ₩26,846 | +0.29% | 8.1천 |
|---|
| 2026.01.09 | ₩27,274 | ₩27,727 | ₩27,114 | ₩27,131 | -0.52% | 4천 |
|---|
| 2026.01.08 | ₩26,954 | ₩27,887 | ₩26,887 | ₩27,654 | +2.60% | 7.5천 |
|---|
| 2026.01.07 | ₩28,807 | ₩29,041 | ₩28,234 | ₩28,234 | -1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩31,141 | ₩31,181 | ₩28,743 | ₩29,421 | -5.52% | 3.6만 |
|---|
| 2026.01.05 | ₩27,594 | ₩30,355 | ₩27,260 | ₩30,128 | +9.18% | 1.6만 |
|---|
| 2026.01.02 | ₩24,913 | ₩25,967 | ₩24,913 | ₩25,819 | +3.63% | 7.1천 |
|---|
| 2025.12.31 | ₩24,402 | ₩24,402 | ₩23,619 | ₩23,829 | -2.35% | 2.6천 |
|---|
| 2025.12.30 | ₩24,312 | ₩24,553 | ₩24,246 | ₩24,340 | +0.12% | 45만 |
|---|
| 2025.12.29 | ₩24,246 | ₩24,346 | ₩24,060 | ₩24,060 | -0.77% | 2.7천 |
|---|
| 2025.12.26 | ₩23,810 | ₩24,138 | ₩23,802 | ₩24,138 | +1.38% | 9.8천 |
|---|
| 2025.12.24 | ₩24,186 | ₩24,313 | ₩24,144 | ₩24,144 | -0.18% | 800 |
|---|
| 2025.12.23 | ₩24,437 | ₩24,526 | ₩24,406 | ₩24,486 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩25,247 | ₩25,247 | ₩24,673 | ₩24,700 | -2.17% | 1.3만 |
|---|
| 2025.12.19 | ₩24,473 | ₩25,020 | ₩24,433 | ₩24,846 | +1.53% | 55.2만 |
|---|
| 2025.12.18 | ₩24,766 | ₩25,240 | ₩23,486 | ₩23,486 | -5.17% | 49.3만 |
|---|
| 2025.12.17 | ₩25,087 | ₩25,740 | ₩24,100 | ₩24,486 | -2.39% | 56.3만 |
|---|
| 2025.12.16 | ₩24,900 | ₩25,247 | ₩24,893 | ₩25,100 | +0.80% | 8.3천 |
|---|
| 2025.12.15 | ₩25,860 | ₩25,860 | ₩24,460 | ₩24,546 | -5.08% | 1.7만 |
|---|
| 2025.12.12 | ₩26,620 | ₩26,620 | ₩25,820 | ₩26,096 | -1.97% | 1.1만 |
|---|
| 2025.12.11 | ₩25,980 | ₩26,579 | ₩25,840 | ₩26,374 | +1.51% | 1.9만 |
|---|