시장 데이터를 불러오는 중
전체 종목
Bitwise XRP ETF 과거 주가
Bitwise XRP ETF · XRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise XRP ETF · XRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,770 | ₩20,825 | ₩20,549 | ₩20,717 | -0.26% | 80.3만 |
| 2026.10.08 | ₩20,891 | ₩21,052 | ₩19,725 | ₩20,502 | -1.86% | 204.7만 |
| 2026.10.07 | ₩21,534 | ₩21,574 | ₩21,139 | ₩21,199 | -1.56% | 109.2만 |
| 2026.10.06 | ₩22,593 | ₩22,814 | ₩22,392 | ₩22,499 | -0.42% | 97.7만 |
| 2026.10.05 | ₩22,660 | ₩22,787 | ₩22,244 | ₩22,512 | -0.65% | 122.2만 |
| 2026.10.02 | ₩23,035 | ₩23,216 | ₩21,648 | ₩22,030 | -4.36% | 319.5만 |
| 2026.10.01 | ₩22,137 | ₩22,593 | ₩22,057 | ₩22,472 | +1.51% | 80.2만 |
| 2026.09.30 | ₩22,968 | ₩23,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,285 |
| -2.98% |
| 203.6만 |
| 2026.09.29 | ₩23,115 | ₩23,335 | ₩22,097 | ₩22,365 | -3.25% | 202.1만 |
|---|
| 2026.09.28 | ₩22,807 | ₩22,914 | ₩22,057 | ₩22,191 | -2.70% | 161.4만 |
|---|
| 2026.09.25 | ₩23,772 | ₩24,025 | ₩23,236 | ₩23,571 | -0.85% | 210.2만 |
|---|
| 2026.09.24 | ₩22,365 | ₩23,102 | ₩22,285 | ₩22,901 | +2.40% | 156만 |
|---|
| 2026.09.23 | ₩23,517 | ₩23,698 | ₩22,231 | ₩22,392 | -4.79% | 282.4만 |
|---|
| 2026.09.22 | ₩23,142 | ₩24,094 | ₩22,968 | ₩23,785 | +2.78% | 372.4만 |
|---|
| 2026.09.21 | ₩22,244 | ₩22,673 | ₩22,030 | ₩22,593 | +1.57% | 294.6만 |
|---|
| 2026.09.18 | ₩19,872 | ₩21,172 | ₩19,832 | ₩21,172 | +6.54% | 239.5만 |
|---|
| 2026.09.17 | ₩19,497 | ₩19,752 | ₩19,269 | ₩19,390 | -0.55% | 72.9만 |
|---|
| 2026.09.16 | ₩19,095 | ₩19,491 | ₩18,680 | ₩19,430 | +1.75% | 162.5만 |
|---|
| 2026.09.15 | ₩21,467 | ₩21,481 | ₩19,269 | ₩19,390 | -9.68% | 414.7만 |
|---|
| 2026.09.14 | ₩20,837 | ₩22,177 | ₩20,811 | ₩21,936 | +5.27% | 251.6만 |
|---|
| 2026.09.11 | ₩20,342 | ₩21,447 | ₩20,167 | ₩20,395 | +0.26% | 170.7만 |
|---|
| 2026.09.10 | ₩20,315 | ₩20,489 | ₩20,087 | ₩20,194 | -0.59% | 123.3만 |
|---|
| 2026.09.09 | ₩21,507 | ₩21,507 | ₩20,951 | ₩20,998 | -2.37% | 98.6만 |
|---|
| 2026.09.08 | ₩20,958 | ₩21,722 | ₩20,717 | ₩21,333 | +1.79% | 141.3만 |
|---|
| 2026.09.04 | ₩21,092 | ₩21,286 | ₩20,723 | ₩20,971 | -0.57% | 149.4만 |
|---|
| 2026.09.03 | ₩20,784 | ₩22,104 | ₩20,784 | ₩22,043 | +6.06% | 268.4만 |
|---|
| 2026.09.02 | ₩19,832 | ₩20,187 | ₩19,826 | ₩20,100 | +1.35% | 103.5만 |
|---|
| 2026.09.01 | ₩20,462 | ₩20,703 | ₩20,027 | ₩20,275 | -0.92% | 186.9만 |
|---|
| 2026.08.31 | ₩20,462 | ₩20,918 | ₩20,362 | ₩20,811 | +1.70% | 133.9만 |
|---|
| 2026.08.28 | ₩21,253 | ₩21,574 | ₩20,422 | ₩20,636 | -2.90% | 153.9만 |
|---|
| 2026.08.27 | ₩21,427 | ₩22,110 | ₩21,253 | ₩21,856 | +2.00% | 306만 |
|---|
| 2026.08.26 | ₩20,690 | ₩21,012 | ₩20,335 | ₩20,663 | -0.13% | 264.6만 |
|---|
| 2026.08.25 | ₩21,735 | ₩22,238 | ₩21,616 | ₩22,070 | +1.54% | 265.1만 |
|---|
| 2026.08.24 | ₩22,660 | ₩22,914 | ₩21,929 | ₩22,244 | -1.83% | 484.5만 |
|---|
| 2026.08.21 | ₩20,784 | ₩21,306 | ₩20,422 | ₩20,556 | -1.10% | 418.2만 |
|---|
| 2026.08.20 | ₩18,050 | ₩20,141 | ₩17,822 | ₩18,479 | +2.38% | 597만 |
|---|
| 2026.08.19 | ₩15,303 | ₩16,080 | ₩15,189 | ₩15,973 | +4.38% | 192.2만 |
|---|
| 2026.08.18 | ₩14,928 | ₩15,062 | ₩14,901 | ₩14,995 | +0.45% | 65.5만 |
|---|
| 2026.08.17 | ₩14,941 | ₩15,099 | ₩14,929 | ₩14,968 | +0.18% | 56.1만 |
|---|
| 2026.08.14 | ₩15,035 | ₩15,109 | ₩14,948 | ₩14,955 | -0.53% | 62만 |
|---|
| 2026.08.13 | ₩15,075 | ₩15,136 | ₩14,941 | ₩15,129 | +0.36% | 42.9만 |
|---|
| 2026.08.12 | ₩15,223 | ₩15,223 | ₩15,062 | ₩15,075 | -0.97% | 67.6만 |
|---|
| 2026.08.11 | ₩15,062 | ₩15,236 | ₩14,847 | ₩15,169 | +0.71% | 101.4만 |
|---|
| 2026.08.10 | ₩15,397 | ₩15,450 | ₩15,209 | ₩15,276 | -0.78% | 58.1만 |
|---|
| 2026.08.07 | ₩15,571 | ₩15,584 | ₩15,161 | ₩15,303 | -1.72% | 71만 |
|---|
| 2026.08.06 | ₩15,638 | ₩15,765 | ₩15,450 | ₩15,504 | -0.86% | 69.8만 |
|---|
| 2026.08.05 | ₩15,866 | ₩16,047 | ₩15,785 | ₩16,000 | +0.84% | 83.4만 |
|---|
| 2026.08.04 | ₩16,094 | ₩16,208 | ₩16,027 | ₩16,187 | +0.58% | 42.9만 |
|---|
| 2026.08.03 | ₩15,986 | ₩16,268 | ₩15,953 | ₩16,174 | +1.17% | 44.9만 |
|---|
| 2026.07.31 | ₩16,080 | ₩16,080 | ₩15,826 | ₩15,893 | -1.17% | 43.5만 |
|---|
| 2026.07.30 | ₩16,187 | ₩16,388 | ₩16,147 | ₩16,308 | +0.75% | 38.1만 |
|---|
| 2026.07.29 | ₩16,107 | ₩16,308 | ₩15,946 | ₩16,013 | -0.58% | 44.4만 |
|---|
| 2026.07.28 | ₩15,759 | ₩15,970 | ₩15,651 | ₩15,852 | +0.60% | 48.9만 |
|---|
| 2026.07.27 | ₩16,522 | ₩16,656 | ₩16,241 | ₩16,348 | -1.05% | 71.9만 |
|---|
| 2026.07.24 | ₩16,415 | ₩16,415 | ₩16,228 | ₩16,295 | -0.73% | 44.5만 |
|---|
| 2026.07.23 | ₩16,683 | ₩16,717 | ₩16,469 | ₩16,536 | -0.88% | 40.5만 |
|---|
| 2026.07.22 | ₩17,032 | ₩17,337 | ₩17,005 | ₩17,032 | 0.00% | 55.3만 |
|---|
| 2026.07.21 | ₩17,085 | ₩17,431 | ₩17,045 | ₩17,313 | +1.33% | 99.3만 |
|---|
| 2026.07.20 | ₩16,415 | ₩16,776 | ₩16,254 | ₩16,723 | +1.88% | 53.9만 |
|---|
| 2026.07.17 | ₩16,094 | ₩16,402 | ₩16,013 | ₩16,348 | +1.58% | 48.1만 |
|---|
| 2026.07.16 | ₩16,616 | ₩16,744 | ₩16,295 | ₩16,429 | -1.13% | 53.7만 |
|---|
| 2026.07.15 | ₩16,844 | ₩16,911 | ₩16,589 | ₩16,630 | -1.27% | 61.5만 |
|---|
| 2026.07.14 | ₩16,522 | ₩16,790 | ₩16,388 | ₩16,691 | +1.02% | 61.7만 |
|---|
| 2026.07.13 | ₩16,013 | ₩16,161 | ₩15,826 | ₩15,986 | -0.17% | 36.3만 |
|---|
| 2026.07.10 | ₩16,589 | ₩16,656 | ₩16,415 | ₩16,536 | -0.32% | 50.2만 |
|---|
| 2026.07.09 | ₩16,415 | ₩16,482 | ₩16,268 | ₩16,442 | +0.16% | 30.6만 |
|---|
| 2026.07.08 | ₩16,147 | ₩16,402 | ₩16,013 | ₩16,335 | +1.16% | 52.7만 |
|---|
| 2026.07.07 | ₩16,790 | ₩16,971 | ₩16,616 | ₩16,790 | 0.00% | 47.5만 |
|---|
| 2026.07.06 | ₩16,643 | ₩17,340 | ₩16,623 | ₩17,206 | +3.38% | 66만 |
|---|
| 2026.07.02 | ₩16,429 | ₩16,656 | ₩16,214 | ₩16,241 | -1.14% | 62만 |
|---|
| 2026.07.01 | ₩15,598 | ₩15,946 | ₩15,517 | ₩15,866 | +1.72% | 66.5만 |
|---|
| 2026.06.30 | ₩15,464 | ₩15,712 | ₩15,390 | ₩15,625 | +1.04% | 44.1만 |
|---|
| 2026.06.29 | ₩15,799 | ₩16,127 | ₩15,558 | ₩16,080 | +1.78% | 54.8만 |
|---|
| 2026.06.26 | ₩15,209 | ₩15,759 | ₩15,209 | ₩15,692 | +3.17% | 125.8만 |
|---|
| 2026.06.25 | ₩16,080 | ₩16,107 | ₩15,156 | ₩15,477 | -3.75% | 164.3만 |
|---|
| 2026.06.24 | ₩16,161 | ₩16,241 | ₩15,665 | ₩15,812 | -2.16% | 97.3만 |
|---|
| 2026.06.23 | ₩16,469 | ₩16,596 | ₩16,348 | ₩16,509 | +0.24% | 72.3만 |
|---|
| 2026.06.22 | ₩17,259 | ₩17,420 | ₩16,911 | ₩17,005 | -1.48% | 72.5만 |
|---|
| 2026.06.18 | ₩17,527 | ₩17,527 | ₩16,965 | ₩17,125 | -2.29% | 41.5만 |
|---|
| 2026.06.17 | ₩17,970 | ₩18,335 | ₩17,635 | ₩17,702 | -1.49% | 48.2만 |
|---|
| 2026.06.16 | ₩18,439 | ₩18,506 | ₩18,063 | ₩18,278 | -0.87% | 38.1만 |
|---|
| 2026.06.15 | ₩18,640 | ₩19,370 | ₩18,492 | ₩19,109 | +2.52% | 147만 |
|---|
| 2026.06.12 | ₩16,978 | ₩17,333 | ₩16,864 | ₩16,951 | -0.16% | 39.8만 |
|---|
| 2026.06.11 | ₩16,630 | ₩17,206 | ₩16,522 | ₩17,125 | +2.98% | 48.8만 |
|---|
| 2026.06.10 | ₩16,764 | ₩17,032 | ₩16,402 | ₩16,455 | -1.84% | 44.9만 |
|---|
| 2026.06.09 | ₩17,353 | ₩17,420 | ₩16,737 | ₩17,085 | -1.54% | 58.8만 |
|---|
| 2026.06.08 | ₩17,393 | ₩17,775 | ₩17,313 | ₩17,688 | +1.69% | 71.1만 |
|---|
| 2026.06.05 | ₩16,965 | ₩17,018 | ₩16,013 | ₩16,442 | -3.08% | 145.2만 |
|---|
| 2026.06.04 | ₩17,487 | ₩17,715 | ₩17,367 | ₩17,581 | +0.54% | 71.2만 |
|---|
| 2026.06.03 | ₩18,372 | ₩18,459 | ₩17,983 | ₩18,010 | -1.97% | 52.7만 |
|---|
| 2026.06.02 | ₩18,948 | ₩18,961 | ₩18,090 | ₩18,291 | -3.47% | 69.9만 |
|---|
| 2026.06.01 | ₩19,430 | ₩19,537 | ₩19,135 | ₩19,470 | +0.21% | 63.1만 |
|---|
| 2026.05.29 | ₩19,484 | ₩19,953 | ₩19,377 | ₩19,779 | +1.51% | 37.7만 |
|---|
| 2026.05.28 | ₩19,390 | ₩20,027 | ₩19,256 | ₩19,671 | +1.45% | 47.3만 |
|---|
| 2026.05.27 | ₩19,846 | ₩20,100 | ₩19,725 | ₩19,913 | +0.34% | 29.8만 |
|---|
| 2026.05.26 | ₩20,234 | ₩20,449 | ₩19,872 | ₩19,926 | -1.52% | 61.1만 |
|---|
| 2026.05.22 | ₩20,449 | ₩20,462 | ₩19,993 | ₩20,047 | -1.97% | 57.2만 |
|---|
| 2026.05.21 | ₩20,476 | ₩20,757 | ₩20,248 | ₩20,677 | +0.98% | 51.6만 |
|---|
| 2026.05.20 | ₩20,462 | ₩20,690 | ₩20,355 | ₩20,556 | +0.46% | 38.5만 |
|---|
| 2026.05.19 | ₩20,543 | ₩20,683 | ₩20,301 | ₩20,342 | -0.98% | 26.8만 |
|---|
| 2026.05.18 | ₩20,797 | ₩20,844 | ₩20,435 | ₩20,784 | -0.06% | 66.7만 |
|---|
| 2026.05.15 | ₩21,816 | ₩21,829 | ₩21,387 | ₩21,534 | -1.29% | 75.7만 |
|---|
| 2026.05.14 | ₩21,749 | ₩23,249 | ₩21,574 | ₩22,754 | +4.62% | 169.5만 |
|---|
| 2026.05.13 | ₩21,534 | ₩21,534 | ₩21,172 | ₩21,280 | -1.18% | 56.1만 |
|---|
| 2026.05.12 | ₩21,735 | ₩21,762 | ₩21,280 | ₩21,601 | -0.62% | 56.4만 |
|---|
| 2026.05.11 | ₩21,909 | ₩22,311 | ₩21,775 | ₩22,191 | +1.28% | 110만 |
|---|
| 2026.05.08 | ₩20,757 | ₩21,380 | ₩20,734 | ₩21,280 | +2.52% | 63.4만 |
|---|
| 2026.05.07 | ₩21,159 | ₩21,159 | ₩20,745 | ₩20,757 | -1.90% | 34.8만 |
|---|
| 2026.05.06 | ₩21,373 | ₩21,514 | ₩21,199 | ₩21,427 | +0.25% | 59.3만 |
|---|
| 2026.05.05 | ₩21,226 | ₩21,253 | ₩21,053 | ₩21,213 | -0.06% | 84.2만 |
|---|
| 2026.05.04 | ₩20,958 | ₩21,186 | ₩20,824 | ₩20,971 | +0.06% | 42.6만 |
|---|
| 2026.05.01 | ₩20,824 | ₩20,991 | ₩20,817 | ₩20,864 | +0.19% | 49.4만 |
|---|
| 2026.04.30 | ₩20,489 | ₩20,610 | ₩20,409 | ₩20,543 | +0.26% | 39.6만 |
|---|
| 2026.04.29 | ₩20,650 | ₩20,650 | ₩20,181 | ₩20,288 | -1.75% | 28.7만 |
|---|
| 2026.04.28 | ₩20,690 | ₩20,797 | ₩20,516 | ₩20,730 | +0.19% | 28.4만 |
|---|
| 2026.04.27 | ₩21,105 | ₩21,159 | ₩20,757 | ₩20,891 | -1.02% | 37.8만 |
|---|
| 2026.04.24 | ₩21,588 | ₩21,749 | ₩21,427 | ₩21,601 | +0.06% | 33.6만 |
|---|
| 2026.04.23 | ₩21,239 | ₩21,615 | ₩21,199 | ₩21,467 | +1.07% | 28.3만 |
|---|
| 2026.04.22 | ₩21,816 | ₩21,939 | ₩21,568 | ₩21,588 | -1.04% | 38.5만 |
|---|
| 2026.04.21 | ₩21,494 | ₩21,655 | ₩21,172 | ₩21,172 | -1.50% | 28.7만 |
|---|
| 2026.04.20 | ₩21,387 | ₩21,554 | ₩21,172 | ₩21,467 | +0.38% | 46.6만 |
|---|
| 2026.04.17 | ₩22,110 | ₩22,673 | ₩22,003 | ₩22,338 | +1.03% | 77.1만 |
|---|
| 2026.04.16 | ₩21,427 | ₩22,030 | ₩20,904 | ₩21,950 | +2.44% | 73.5만 |
|---|
| 2026.04.15 | ₩20,522 | ₩21,159 | ₩20,422 | ₩20,985 | +2.25% | 127.2만 |
|---|
| 2026.04.14 | ₩20,623 | ₩20,938 | ₩20,301 | ₩20,435 | -0.91% | 79.2만 |
|---|
| 2026.04.13 | ₩19,980 | ₩20,368 | ₩19,913 | ₩20,328 | +1.74% | 77.5만 |
|---|
| 2026.04.10 | ₩20,167 | ₩20,437 | ₩20,047 | ₩20,435 | +1.33% | 21.3만 |
|---|
| 2026.04.09 | ₩19,980 | ₩20,395 | ₩19,805 | ₩20,342 | +1.81% | 56만 |
|---|
| 2026.04.08 | ₩20,770 | ₩20,811 | ₩20,141 | ₩20,275 | -2.39% | 53.6만 |
|---|
| 2026.04.07 | ₩19,604 | ₩19,712 | ₩19,403 | ₩19,712 | +0.55% | 50.6만 |
|---|
| 2026.04.06 | ₩20,181 | ₩20,301 | ₩20,020 | ₩20,114 | -0.33% | 28.3만 |
|---|
| 2026.04.02 | ₩19,310 | ₩19,631 | ₩19,189 | ₩19,604 | +1.53% | 58만 |
|---|
| 2026.04.01 | ₩20,315 | ₩20,514 | ₩20,154 | ₩20,248 | -0.33% | 89.5만 |
|---|
| 2026.03.31 | ₩19,779 | ₩20,167 | ₩19,645 | ₩20,141 | +1.83% | 37.1만 |
|---|
| 2026.03.30 | ₩20,261 | ₩20,301 | ₩19,725 | ₩19,792 | -2.31% | 41.8만 |
|---|
| 2026.03.27 | ₩20,020 | ₩20,141 | ₩19,738 | ₩19,819 | -1.00% | 63.9만 |
|---|
| 2026.03.26 | ₩20,623 | ₩20,703 | ₩20,020 | ₩20,100 | -2.53% | 46만 |
|---|
| 2026.03.25 | ₩21,333 | ₩21,414 | ₩21,025 | ₩21,132 | -0.94% | 27.3만 |
|---|
| 2026.03.24 | ₩21,213 | ₩21,226 | ₩20,744 | ₩20,797 | -1.96% | 49.7만 |
|---|
| 2026.03.23 | ₩21,360 | ₩21,963 | ₩21,320 | ₩21,521 | +0.75% | 53.1만 |
|---|
| 2026.03.20 | ₩21,695 | ₩21,695 | ₩21,373 | ₩21,494 | -0.93% | 41.5만 |
|---|
| 2026.03.19 | ₩21,615 | ₩21,829 | ₩21,333 | ₩21,641 | +0.12% | 37.2만 |
|---|
| 2026.03.18 | ₩22,003 | ₩22,104 | ₩21,548 | ₩21,762 | -1.10% | 69만 |
|---|
| 2026.03.17 | ₩22,633 | ₩23,115 | ₩22,419 | ₩23,008 | +1.66% | 66.1만 |
|---|
| 2026.03.16 | ₩22,204 | ₩23,169 | ₩22,090 | ₩22,914 | +3.20% | 63.4만 |
|---|
| 2026.03.13 | ₩21,561 | ₩21,749 | ₩20,864 | ₩21,012 | -2.55% | 58만 |
|---|
| 2026.03.12 | ₩20,757 | ₩20,876 | ₩20,462 | ₩20,690 | -0.32% | 34.4만 |
|---|
| 2026.03.11 | ₩20,918 | ₩21,152 | ₩20,580 | ₩20,837 | -0.38% | 31.7만 |
|---|
| 2026.03.10 | ₩20,971 | ₩21,621 | ₩20,703 | ₩20,784 | -0.89% | 38.3만 |
|---|
| 2026.03.09 | ₩20,476 | ₩20,690 | ₩20,315 | ₩20,583 | +0.52% | 23.8만 |
|---|
| 2026.03.06 | ₩20,489 | ₩20,497 | ₩20,141 | ₩20,328 | -0.78% | 93만 |
|---|
| 2026.03.05 | ₩21,414 | ₩21,600 | ₩20,918 | ₩21,186 | -1.06% | 114.9만 |
|---|
| 2026.03.04 | ₩21,132 | ₩22,084 | ₩21,099 | ₩21,856 | +3.42% | 142.2만 |
|---|
| 2026.03.03 | ₩20,301 | ₩20,784 | ₩20,047 | ₩20,288 | -0.07% | 92.8만 |
|---|
| 2026.03.02 | ₩20,073 | ₩21,313 | ₩20,073 | ₩20,945 | +4.34% | 77만 |
|---|
| 2026.02.27 | ₩20,529 | ₩20,596 | ₩20,087 | ₩20,315 | -1.04% | 36.6만 |
|---|
| 2026.02.26 | ₩21,615 | ₩21,668 | ₩20,757 | ₩20,931 | -3.16% | 26.5만 |
|---|
| 2026.02.25 | ₩21,306 | ₩22,153 | ₩21,213 | ₩22,030 | +3.40% | 50.2만 |
|---|
| 2026.02.24 | ₩19,886 | ₩20,509 | ₩19,685 | ₩20,382 | +2.49% | 52.2만 |
|---|
| 2026.02.23 | ₩20,784 | ₩20,864 | ₩20,261 | ₩20,342 | -2.13% | 29.7만 |
|---|
| 2026.02.20 | ₩20,945 | ₩21,615 | ₩20,945 | ₩21,266 | +1.54% | 31.3만 |
|---|
| 2026.02.19 | ₩20,985 | ₩21,253 | ₩20,730 | ₩21,186 | +0.96% | 21.9만 |
|---|
| 2026.02.18 | ₩21,869 | ₩22,318 | ₩21,293 | ₩21,320 | -2.51% | 28.6만 |
|---|
| 2026.02.17 | ₩21,802 | ₩22,432 | ₩21,400 | ₩22,258 | +2.09% | 55.9만 |
|---|
| 2026.02.13 | ₩20,690 | ₩21,400 | ₩20,583 | ₩21,226 | +2.59% | 63.6만 |
|---|
| 2026.02.12 | ₩20,904 | ₩20,945 | ₩20,194 | ₩20,275 | -3.01% | 32.3만 |
|---|
| 2026.02.11 | ₩20,851 | ₩20,891 | ₩20,127 | ₩20,730 | -0.58% | 25.2만 |
|---|
| 2026.02.10 | ₩21,226 | ₩21,400 | ₩20,856 | ₩20,958 | -1.26% | 48.1만 |
|---|
| 2026.02.09 | ₩21,226 | ₩22,015 | ₩21,038 | ₩21,909 | +3.22% | 36.8만 |
|---|
| 2026.02.06 | ₩23,048 | ₩23,129 | ₩21,521 | ₩21,749 | -5.64% | 176.4만 |
|---|
| 2026.02.05 | ₩20,435 | ₩20,784 | ₩17,112 | ₩17,836 | -12.72% | 251.8만 |
|---|
| 2026.02.04 | ₩23,450 | ₩23,544 | ₩22,526 | ₩23,022 | -1.83% | 109.3만 |
|---|
| 2026.02.03 | ₩24,187 | ₩24,482 | ₩22,901 | ₩24,214 | +0.11% | 141.7만 |
|---|
| 2026.02.02 | ₩24,509 | ₩24,871 | ₩24,134 | ₩24,214 | -1.20% | 129.6만 |
|---|
| 2026.01.30 | ₩26,358 | ₩26,747 | ₩25,675 | ₩26,077 | -1.07% | 53.9만 |
|---|
| 2026.01.29 | ₩27,899 | ₩27,947 | ₩26,640 | ₩27,028 | -3.12% | 118만 |
|---|
| 2026.01.28 | ₩28,824 | ₩28,958 | ₩28,508 | ₩28,784 | -0.14% | 24.8만 |
|---|
| 2026.01.27 | ₩28,395 | ₩28,931 | ₩28,154 | ₩28,837 | +1.56% | 35.4만 |
|---|
| 2026.01.26 | ₩28,542 | ₩29,172 | ₩28,341 | ₩28,395 | -0.52% | 48.8만 |
|---|
| 2026.01.23 | ₩28,623 | ₩29,454 | ₩28,308 | ₩28,998 | +1.31% | 37.3만 |
|---|
| 2026.01.22 | ₩28,864 | ₩29,065 | ₩28,526 | ₩28,851 | -0.05% | 48.2만 |
|---|
| 2026.01.21 | ₩28,904 | ₩29,748 | ₩28,049 | ₩29,547 | +2.23% | 56.9만 |
|---|
| 2026.01.20 | ₩28,824 | ₩29,092 | ₩28,408 | ₩28,583 | -0.84% | 64.4만 |
|---|
| 2026.01.16 | ₩31,035 | ₩31,249 | ₩30,392 | ₩31,249 | +0.69% | 34.3만 |
|---|
| 2026.01.15 | ₩31,866 | ₩31,892 | ₩30,847 | ₩30,954 | -2.86% | 40.6만 |
|---|
| 2026.01.14 | ₩32,107 | ₩32,683 | ₩31,946 | ₩32,348 | +0.75% | 46.6만 |
|---|
| 2026.01.13 | ₩31,222 | ₩32,254 | ₩31,015 | ₩32,053 | +2.66% | 46.8만 |
|---|
| 2026.01.12 | ₩30,820 | ₩31,638 | ₩30,820 | ₩31,008 | +0.61% | 44.5만 |
|---|
| 2026.01.09 | ₩31,490 | ₩32,402 | ₩31,102 | ₩31,276 | -0.68% | 56.3만 |
|---|
| 2026.01.08 | ₩31,142 | ₩32,479 | ₩31,001 | ₩31,892 | +2.41% | 71.1만 |
|---|
| 2026.01.07 | ₩33,179 | ₩33,554 | ₩32,562 | ₩32,656 | -1.58% | 57.9만 |
|---|
| 2026.01.06 | ₩35,913 | ₩36,020 | ₩33,045 | ₩33,889 | -5.63% | 104.9만 |
|---|
| 2026.01.05 | ₩31,825 | ₩35,310 | ₩31,825 | ₩34,774 | +9.26% | 92.7만 |
|---|
| 2026.01.02 | ₩28,516 | ₩29,990 | ₩28,351 | ₩29,748 | +4.32% | 52.1만 |
|---|
| 2025.12.31 | ₩28,073 | ₩28,114 | ₩27,202 | ₩27,497 | -2.05% | 21.5만 |
|---|
| 2025.12.30 | ₩27,953 | ₩28,337 | ₩27,886 | ₩28,073 | +0.43% | 57.2만 |
|---|
| 2025.12.29 | ₩28,033 | ₩28,174 | ₩27,698 | ₩27,765 | -0.96% | 31.8만 |
|---|
| 2025.12.26 | ₩28,154 | ₩28,154 | ₩27,430 | ₩27,846 | -1.09% | 18.8만 |
|---|
| 2025.12.24 | ₩28,020 | ₩28,047 | ₩27,779 | ₩27,792 | -0.81% | 14.3만 |
|---|
| 2025.12.23 | ₩28,221 | ₩28,435 | ₩28,006 | ₩28,248 | +0.09% | 22.2만 |
|---|
| 2025.12.22 | ₩29,078 | ₩29,226 | ₩28,408 | ₩28,489 | -2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩28,100 | ₩28,851 | ₩27,984 | ₩28,717 | +2.19% | 79.9만 |
|---|
| 2025.12.18 | ₩28,676 | ₩29,025 | ₩27,051 | ₩27,095 | -5.51% | 80.3만 |
|---|
| 2025.12.17 | ₩28,931 | ₩29,802 | ₩27,752 | ₩28,194 | -2.55% | 82.3만 |
|---|
| 2025.12.16 | ₩28,837 | ₩29,199 | ₩28,623 | ₩28,944 | +0.37% | 25.1만 |
|---|
| 2025.12.15 | ₩29,641 | ₩29,708 | ₩28,120 | ₩28,234 | -4.75% | 28.1만 |
|---|
| 2025.12.12 | ₩30,566 | ₩30,658 | ₩29,608 | ₩30,043 | -1.71% | 57.4만 |
|---|
| 2025.12.11 | ₩30,083 | ₩30,485 | ₩29,695 | ₩30,418 | +1.11% | 39만 |
|---|
| 2025.12.10 | ₩30,954 | ₩31,732 | ₩30,636 | ₩30,995 | +0.13% | 40.5만 |
|---|
| 2025.12.09 | ₩30,834 | ₩32,670 | ₩30,767 | ₩31,785 | +3.09% | 28.5만 |
|---|
| 2025.12.08 | ₩31,477 | ₩31,685 | ₩30,995 | ₩31,356 | -0.38% | 30.4만 |
|---|
| 2025.12.05 | ₩31,021 | ₩31,524 | ₩30,248 | ₩30,405 | -1.99% | 31.6만 |
|---|
| 2025.12.04 | ₩32,134 | ₩32,428 | ₩31,129 | ₩31,665 | -1.46% | 43.4만 |
|---|
| 2025.12.03 | ₩32,562 | ₩33,098 | ₩32,372 | ₩33,058 | +1.52% | 41.2만 |
|---|
| 2025.12.02 | ₩30,968 | ₩32,770 | ₩30,874 | ₩32,427 | +4.71% | 42.8만 |
|---|
| 2025.12.01 | ₩30,499 | ₩30,783 | ₩29,815 | ₩30,204 | -0.97% | 57.5만 |
|---|
| 2025.11.28 | ₩33,474 | ₩34,197 | ₩32,616 | ₩32,750 | -2.16% | 24.1만 |
|---|
| 2025.11.26 | ₩32,603 | ₩33,862 | ₩32,294 | ₩33,474 | +2.67% | 62.3만 |
|---|
| 2025.11.25 | ₩33,192 | ₩33,313 | ₩32,254 | ₩32,978 | -0.65% | 59만 |
|---|
| 2025.11.24 | ₩31,182 | ₩34,358 | ₩30,807 | ₩33,728 | +8.17% | 160.7만 |
|---|
| 2025.11.21 | ₩29,199 | ₩29,990 | ₩28,341 | ₩29,172 | -0.09% | 103만 |
|---|
| 2025.11.20 | ₩32,361 | ₩32,361 | ₩29,641 | ₩30,097 | -7.00% | 114만 |
|---|