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 | ₩20,691 | ₩20,745 | ₩20,470 | ₩20,637 | -0.26% | 80.3만 |
| 2026.10.08 | ₩20,811 | ₩20,971 | ₩19,649 | ₩20,424 | -1.86% | 204.7만 |
| 2026.10.07 | ₩21,452 | ₩21,492 | ₩21,058 | ₩21,118 | -1.56% | 109.2만 |
| 2026.10.06 | ₩22,506 | ₩22,726 | ₩22,306 | ₩22,413 | -0.42% | 97.7만 |
| 2026.10.05 | ₩22,573 | ₩22,700 | ₩22,159 | ₩22,426 | -0.65% | 122.2만 |
| 2026.10.02 | ₩22,947 | ₩23,127 | ₩21,565 | ₩21,945 | -4.36% | 319.5만 |
| 2026.10.01 | ₩22,052 | ₩22,506 | ₩21,972 | ₩22,386 | +1.51% | 80.2만 |
| 2026.09.30 | ₩22,880 | ₩23,012 | ₩22,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,199 |
| -2.98% |
| 203.6만 |
| 2026.09.29 | ₩23,027 | ₩23,246 | ₩22,012 | ₩22,279 | -3.25% | 202.1만 |
|---|
| 2026.09.28 | ₩22,720 | ₩22,826 | ₩21,972 | ₩22,106 | -2.70% | 161.4만 |
|---|
| 2026.09.25 | ₩23,681 | ₩23,933 | ₩23,147 | ₩23,481 | -0.85% | 210.2만 |
|---|
| 2026.09.24 | ₩22,279 | ₩23,013 | ₩22,199 | ₩22,813 | +2.40% | 156만 |
|---|
| 2026.09.23 | ₩23,427 | ₩23,607 | ₩22,146 | ₩22,306 | -4.79% | 282.4만 |
|---|
| 2026.09.22 | ₩23,053 | ₩24,001 | ₩22,880 | ₩23,694 | +2.78% | 372.4만 |
|---|
| 2026.09.21 | ₩22,159 | ₩22,586 | ₩21,945 | ₩22,506 | +1.57% | 294.6만 |
|---|
| 2026.09.18 | ₩19,796 | ₩21,091 | ₩19,756 | ₩21,091 | +6.54% | 239.5만 |
|---|
| 2026.09.17 | ₩19,423 | ₩19,676 | ₩19,196 | ₩19,316 | -0.55% | 72.9만 |
|---|
| 2026.09.16 | ₩19,022 | ₩19,416 | ₩18,608 | ₩19,356 | +1.75% | 162.5만 |
|---|
| 2026.09.15 | ₩21,385 | ₩21,398 | ₩19,196 | ₩19,316 | -9.68% | 414.7만 |
|---|
| 2026.09.14 | ₩20,757 | ₩22,092 | ₩20,731 | ₩21,852 | +5.27% | 251.6만 |
|---|
| 2026.09.11 | ₩20,263 | ₩21,365 | ₩20,090 | ₩20,317 | +0.26% | 170.7만 |
|---|
| 2026.09.10 | ₩20,237 | ₩20,410 | ₩20,010 | ₩20,117 | -0.59% | 123.3만 |
|---|
| 2026.09.09 | ₩21,425 | ₩21,425 | ₩20,871 | ₩20,918 | -2.37% | 98.6만 |
|---|
| 2026.09.08 | ₩20,878 | ₩21,638 | ₩20,637 | ₩21,251 | +1.79% | 141.3만 |
|---|
| 2026.09.04 | ₩21,011 | ₩21,205 | ₩20,644 | ₩20,891 | -0.57% | 149.4만 |
|---|
| 2026.09.03 | ₩20,704 | ₩22,019 | ₩20,704 | ₩21,959 | +6.06% | 268.4만 |
|---|
| 2026.09.02 | ₩19,756 | ₩20,110 | ₩19,750 | ₩20,023 | +1.35% | 103.5만 |
|---|
| 2026.09.01 | ₩20,384 | ₩20,624 | ₩19,950 | ₩20,197 | -0.92% | 186.9만 |
|---|
| 2026.08.31 | ₩20,384 | ₩20,837 | ₩20,284 | ₩20,731 | +1.70% | 133.9만 |
|---|
| 2026.08.28 | ₩21,171 | ₩21,492 | ₩20,344 | ₩20,557 | -2.90% | 153.9만 |
|---|
| 2026.08.27 | ₩21,345 | ₩22,026 | ₩21,171 | ₩21,772 | +2.00% | 306만 |
|---|
| 2026.08.26 | ₩20,611 | ₩20,931 | ₩20,257 | ₩20,584 | -0.13% | 264.6만 |
|---|
| 2026.08.25 | ₩21,652 | ₩22,152 | ₩21,533 | ₩21,985 | +1.54% | 265.1만 |
|---|
| 2026.08.24 | ₩22,573 | ₩22,826 | ₩21,845 | ₩22,159 | -1.83% | 484.5만 |
|---|
| 2026.08.21 | ₩20,704 | ₩21,225 | ₩20,344 | ₩20,477 | -1.10% | 418.2만 |
|---|
| 2026.08.20 | ₩17,981 | ₩20,063 | ₩17,754 | ₩18,408 | +2.38% | 597만 |
|---|
| 2026.08.19 | ₩15,244 | ₩16,019 | ₩15,131 | ₩15,912 | +4.38% | 192.2만 |
|---|
| 2026.08.18 | ₩14,871 | ₩15,004 | ₩14,844 | ₩14,937 | +0.45% | 65.5만 |
|---|
| 2026.08.17 | ₩14,884 | ₩15,041 | ₩14,872 | ₩14,911 | +0.18% | 56.1만 |
|---|
| 2026.08.14 | ₩14,977 | ₩15,051 | ₩14,891 | ₩14,897 | -0.53% | 62만 |
|---|
| 2026.08.13 | ₩15,017 | ₩15,077 | ₩14,884 | ₩15,071 | +0.36% | 42.9만 |
|---|
| 2026.08.12 | ₩15,164 | ₩15,164 | ₩15,004 | ₩15,017 | -0.97% | 67.6만 |
|---|
| 2026.08.11 | ₩15,004 | ₩15,178 | ₩14,790 | ₩15,111 | +0.71% | 101.4만 |
|---|
| 2026.08.10 | ₩15,338 | ₩15,391 | ₩15,151 | ₩15,218 | -0.78% | 58.1만 |
|---|
| 2026.08.07 | ₩15,511 | ₩15,525 | ₩15,103 | ₩15,244 | -1.72% | 71만 |
|---|
| 2026.08.06 | ₩15,578 | ₩15,705 | ₩15,391 | ₩15,445 | -0.86% | 69.8만 |
|---|
| 2026.08.05 | ₩15,805 | ₩15,985 | ₩15,725 | ₩15,938 | +0.84% | 83.4만 |
|---|
| 2026.08.04 | ₩16,032 | ₩16,145 | ₩15,965 | ₩16,125 | +0.58% | 42.9만 |
|---|
| 2026.08.03 | ₩15,925 | ₩16,205 | ₩15,892 | ₩16,112 | +1.17% | 44.9만 |
|---|
| 2026.07.31 | ₩16,019 | ₩16,019 | ₩15,765 | ₩15,832 | -1.17% | 43.5만 |
|---|
| 2026.07.30 | ₩16,125 | ₩16,326 | ₩16,085 | ₩16,245 | +0.75% | 38.1만 |
|---|
| 2026.07.29 | ₩16,045 | ₩16,245 | ₩15,885 | ₩15,952 | -0.58% | 44.4만 |
|---|
| 2026.07.28 | ₩15,698 | ₩15,909 | ₩15,591 | ₩15,792 | +0.60% | 48.9만 |
|---|
| 2026.07.27 | ₩16,459 | ₩16,593 | ₩16,179 | ₩16,286 | -1.05% | 71.9만 |
|---|
| 2026.07.24 | ₩16,352 | ₩16,352 | ₩16,165 | ₩16,232 | -0.73% | 44.5만 |
|---|
| 2026.07.23 | ₩16,619 | ₩16,653 | ₩16,406 | ₩16,472 | -0.88% | 40.5만 |
|---|
| 2026.07.22 | ₩16,966 | ₩17,271 | ₩16,940 | ₩16,966 | 0.00% | 55.3만 |
|---|
| 2026.07.21 | ₩17,020 | ₩17,364 | ₩16,980 | ₩17,247 | +1.33% | 99.3만 |
|---|
| 2026.07.20 | ₩16,352 | ₩16,711 | ₩16,192 | ₩16,659 | +1.88% | 53.9만 |
|---|
| 2026.07.17 | ₩16,032 | ₩16,339 | ₩15,952 | ₩16,286 | +1.58% | 48.1만 |
|---|
| 2026.07.16 | ₩16,553 | ₩16,679 | ₩16,232 | ₩16,366 | -1.13% | 53.7만 |
|---|
| 2026.07.15 | ₩16,779 | ₩16,846 | ₩16,526 | ₩16,566 | -1.27% | 61.5만 |
|---|
| 2026.07.14 | ₩16,459 | ₩16,726 | ₩16,326 | ₩16,627 | +1.02% | 61.7만 |
|---|
| 2026.07.13 | ₩15,952 | ₩16,099 | ₩15,765 | ₩15,925 | -0.17% | 36.3만 |
|---|
| 2026.07.10 | ₩16,526 | ₩16,593 | ₩16,352 | ₩16,472 | -0.32% | 50.2만 |
|---|
| 2026.07.09 | ₩16,352 | ₩16,419 | ₩16,205 | ₩16,379 | +0.16% | 30.6만 |
|---|
| 2026.07.08 | ₩16,085 | ₩16,339 | ₩15,952 | ₩16,272 | +1.16% | 52.7만 |
|---|
| 2026.07.07 | ₩16,726 | ₩16,906 | ₩16,553 | ₩16,726 | 0.00% | 47.5만 |
|---|
| 2026.07.06 | ₩16,579 | ₩17,273 | ₩16,559 | ₩17,140 | +3.38% | 66만 |
|---|
| 2026.07.02 | ₩16,366 | ₩16,593 | ₩16,152 | ₩16,179 | -1.14% | 62만 |
|---|
| 2026.07.01 | ₩15,538 | ₩15,885 | ₩15,458 | ₩15,805 | +1.72% | 66.5만 |
|---|
| 2026.06.30 | ₩15,405 | ₩15,651 | ₩15,331 | ₩15,565 | +1.04% | 44.1만 |
|---|
| 2026.06.29 | ₩15,738 | ₩16,065 | ₩15,498 | ₩16,019 | +1.78% | 54.8만 |
|---|
| 2026.06.26 | ₩15,151 | ₩15,698 | ₩15,151 | ₩15,631 | +3.17% | 125.8만 |
|---|
| 2026.06.25 | ₩16,019 | ₩16,045 | ₩15,097 | ₩15,418 | -3.75% | 164.3만 |
|---|
| 2026.06.24 | ₩16,099 | ₩16,179 | ₩15,605 | ₩15,752 | -2.16% | 97.3만 |
|---|
| 2026.06.23 | ₩16,406 | ₩16,532 | ₩16,286 | ₩16,446 | +0.24% | 72.3만 |
|---|
| 2026.06.22 | ₩17,193 | ₩17,353 | ₩16,846 | ₩16,940 | -1.48% | 72.5만 |
|---|
| 2026.06.18 | ₩17,460 | ₩17,460 | ₩16,900 | ₩17,060 | -2.29% | 41.5만 |
|---|
| 2026.06.17 | ₩17,901 | ₩18,265 | ₩17,567 | ₩17,634 | -1.49% | 48.2만 |
|---|
| 2026.06.16 | ₩18,368 | ₩18,435 | ₩17,994 | ₩18,208 | -0.87% | 38.1만 |
|---|
| 2026.06.15 | ₩18,568 | ₩19,296 | ₩18,421 | ₩19,035 | +2.52% | 147만 |
|---|
| 2026.06.12 | ₩16,913 | ₩17,267 | ₩16,799 | ₩16,886 | -0.16% | 39.8만 |
|---|
| 2026.06.11 | ₩16,566 | ₩17,140 | ₩16,459 | ₩17,060 | +2.98% | 48.8만 |
|---|
| 2026.06.10 | ₩16,699 | ₩16,966 | ₩16,339 | ₩16,392 | -1.84% | 44.9만 |
|---|
| 2026.06.09 | ₩17,287 | ₩17,353 | ₩16,673 | ₩17,020 | -1.54% | 58.8만 |
|---|
| 2026.06.08 | ₩17,327 | ₩17,707 | ₩17,247 | ₩17,620 | +1.69% | 71.1만 |
|---|
| 2026.06.05 | ₩16,900 | ₩16,953 | ₩15,952 | ₩16,379 | -3.08% | 145.2만 |
|---|
| 2026.06.04 | ₩17,420 | ₩17,647 | ₩17,300 | ₩17,514 | +0.54% | 71.2만 |
|---|
| 2026.06.03 | ₩18,301 | ₩18,388 | ₩17,914 | ₩17,941 | -1.97% | 52.7만 |
|---|
| 2026.06.02 | ₩18,875 | ₩18,889 | ₩18,021 | ₩18,221 | -3.47% | 69.9만 |
|---|
| 2026.06.01 | ₩19,356 | ₩19,463 | ₩19,062 | ₩19,396 | +0.21% | 63.1만 |
|---|
| 2026.05.29 | ₩19,409 | ₩19,876 | ₩19,302 | ₩19,703 | +1.51% | 37.7만 |
|---|
| 2026.05.28 | ₩19,316 | ₩19,950 | ₩19,182 | ₩19,596 | +1.45% | 47.3만 |
|---|
| 2026.05.27 | ₩19,770 | ₩20,023 | ₩19,649 | ₩19,836 | +0.34% | 29.8만 |
|---|
| 2026.05.26 | ₩20,157 | ₩20,370 | ₩19,796 | ₩19,850 | -1.52% | 61.1만 |
|---|
| 2026.05.22 | ₩20,370 | ₩20,384 | ₩19,916 | ₩19,970 | -1.97% | 57.2만 |
|---|
| 2026.05.21 | ₩20,397 | ₩20,677 | ₩20,170 | ₩20,597 | +0.98% | 51.6만 |
|---|
| 2026.05.20 | ₩20,384 | ₩20,611 | ₩20,277 | ₩20,477 | +0.46% | 38.5만 |
|---|
| 2026.05.19 | ₩20,464 | ₩20,604 | ₩20,223 | ₩20,263 | -0.98% | 26.8만 |
|---|
| 2026.05.18 | ₩20,717 | ₩20,764 | ₩20,357 | ₩20,704 | -0.06% | 66.7만 |
|---|
| 2026.05.15 | ₩21,732 | ₩21,745 | ₩21,305 | ₩21,452 | -1.29% | 75.7만 |
|---|
| 2026.05.14 | ₩21,665 | ₩23,160 | ₩21,492 | ₩22,666 | +4.62% | 169.5만 |
|---|
| 2026.05.13 | ₩21,452 | ₩21,452 | ₩21,091 | ₩21,198 | -1.18% | 56.1만 |
|---|
| 2026.05.12 | ₩21,652 | ₩21,678 | ₩21,198 | ₩21,518 | -0.62% | 56.4만 |
|---|
| 2026.05.11 | ₩21,825 | ₩22,226 | ₩21,692 | ₩22,106 | +1.28% | 110만 |
|---|
| 2026.05.08 | ₩20,677 | ₩21,298 | ₩20,655 | ₩21,198 | +2.52% | 63.4만 |
|---|
| 2026.05.07 | ₩21,078 | ₩21,078 | ₩20,665 | ₩20,677 | -1.90% | 34.8만 |
|---|
| 2026.05.06 | ₩21,291 | ₩21,431 | ₩21,118 | ₩21,345 | +0.25% | 59.3만 |
|---|
| 2026.05.05 | ₩21,144 | ₩21,171 | ₩20,972 | ₩21,131 | -0.06% | 84.2만 |
|---|
| 2026.05.04 | ₩20,878 | ₩21,104 | ₩20,744 | ₩20,891 | +0.06% | 42.6만 |
|---|
| 2026.05.01 | ₩20,744 | ₩20,911 | ₩20,737 | ₩20,784 | +0.19% | 49.4만 |
|---|
| 2026.04.30 | ₩20,410 | ₩20,530 | ₩20,330 | ₩20,464 | +0.26% | 39.6만 |
|---|
| 2026.04.29 | ₩20,571 | ₩20,571 | ₩20,103 | ₩20,210 | -1.75% | 28.7만 |
|---|
| 2026.04.28 | ₩20,611 | ₩20,717 | ₩20,437 | ₩20,651 | +0.19% | 28.4만 |
|---|
| 2026.04.27 | ₩21,024 | ₩21,078 | ₩20,677 | ₩20,811 | -1.02% | 37.8만 |
|---|
| 2026.04.24 | ₩21,505 | ₩21,665 | ₩21,345 | ₩21,518 | +0.06% | 33.6만 |
|---|
| 2026.04.23 | ₩21,158 | ₩21,532 | ₩21,118 | ₩21,385 | +1.07% | 28.3만 |
|---|
| 2026.04.22 | ₩21,732 | ₩21,855 | ₩21,485 | ₩21,505 | -1.04% | 38.5만 |
|---|
| 2026.04.21 | ₩21,411 | ₩21,572 | ₩21,091 | ₩21,091 | -1.50% | 28.7만 |
|---|
| 2026.04.20 | ₩21,305 | ₩21,472 | ₩21,091 | ₩21,385 | +0.38% | 46.6만 |
|---|
| 2026.04.17 | ₩22,026 | ₩22,586 | ₩21,919 | ₩22,252 | +1.03% | 77.1만 |
|---|
| 2026.04.16 | ₩21,345 | ₩21,945 | ₩20,824 | ₩21,865 | +2.44% | 73.5만 |
|---|
| 2026.04.15 | ₩20,444 | ₩21,078 | ₩20,344 | ₩20,904 | +2.25% | 127.2만 |
|---|
| 2026.04.14 | ₩20,544 | ₩20,858 | ₩20,223 | ₩20,357 | -0.91% | 79.2만 |
|---|
| 2026.04.13 | ₩19,903 | ₩20,290 | ₩19,836 | ₩20,250 | +1.74% | 77.5만 |
|---|
| 2026.04.10 | ₩20,090 | ₩20,358 | ₩19,970 | ₩20,357 | +1.33% | 21.3만 |
|---|
| 2026.04.09 | ₩19,903 | ₩20,317 | ₩19,730 | ₩20,263 | +1.81% | 56만 |
|---|
| 2026.04.08 | ₩20,691 | ₩20,731 | ₩20,063 | ₩20,197 | -2.39% | 53.6만 |
|---|
| 2026.04.07 | ₩19,529 | ₩19,636 | ₩19,329 | ₩19,636 | +0.55% | 50.6만 |
|---|
| 2026.04.06 | ₩20,103 | ₩20,223 | ₩19,943 | ₩20,037 | -0.33% | 28.3만 |
|---|
| 2026.04.02 | ₩19,236 | ₩19,556 | ₩19,115 | ₩19,529 | +1.53% | 58만 |
|---|
| 2026.04.01 | ₩20,237 | ₩20,436 | ₩20,077 | ₩20,170 | -0.33% | 89.5만 |
|---|
| 2026.03.31 | ₩19,703 | ₩20,090 | ₩19,569 | ₩20,063 | +1.83% | 37.1만 |
|---|
| 2026.03.30 | ₩20,183 | ₩20,223 | ₩19,649 | ₩19,716 | -2.31% | 41.8만 |
|---|
| 2026.03.27 | ₩19,943 | ₩20,063 | ₩19,663 | ₩19,743 | -1.00% | 63.9만 |
|---|
| 2026.03.26 | ₩20,544 | ₩20,624 | ₩19,943 | ₩20,023 | -2.53% | 46만 |
|---|
| 2026.03.25 | ₩21,251 | ₩21,331 | ₩20,944 | ₩21,051 | -0.94% | 27.3만 |
|---|
| 2026.03.24 | ₩21,131 | ₩21,144 | ₩20,664 | ₩20,717 | -1.96% | 49.7만 |
|---|
| 2026.03.23 | ₩21,278 | ₩21,879 | ₩21,238 | ₩21,438 | +0.75% | 53.1만 |
|---|
| 2026.03.20 | ₩21,612 | ₩21,612 | ₩21,291 | ₩21,411 | -0.93% | 41.5만 |
|---|
| 2026.03.19 | ₩21,532 | ₩21,745 | ₩21,251 | ₩21,558 | +0.12% | 37.2만 |
|---|
| 2026.03.18 | ₩21,919 | ₩22,019 | ₩21,465 | ₩21,678 | -1.10% | 69만 |
|---|
| 2026.03.17 | ₩22,546 | ₩23,027 | ₩22,333 | ₩22,920 | +1.66% | 66.1만 |
|---|
| 2026.03.16 | ₩22,119 | ₩23,080 | ₩22,005 | ₩22,826 | +3.20% | 63.4만 |
|---|
| 2026.03.13 | ₩21,478 | ₩21,665 | ₩20,784 | ₩20,931 | -2.55% | 58만 |
|---|
| 2026.03.12 | ₩20,677 | ₩20,796 | ₩20,384 | ₩20,611 | -0.32% | 34.4만 |
|---|
| 2026.03.11 | ₩20,837 | ₩21,071 | ₩20,501 | ₩20,757 | -0.38% | 31.7만 |
|---|
| 2026.03.10 | ₩20,891 | ₩21,538 | ₩20,624 | ₩20,704 | -0.89% | 38.3만 |
|---|
| 2026.03.09 | ₩20,397 | ₩20,611 | ₩20,237 | ₩20,504 | +0.52% | 23.8만 |
|---|
| 2026.03.06 | ₩20,410 | ₩20,418 | ₩20,063 | ₩20,250 | -0.78% | 93만 |
|---|
| 2026.03.05 | ₩21,331 | ₩21,517 | ₩20,837 | ₩21,104 | -1.06% | 114.9만 |
|---|
| 2026.03.04 | ₩21,051 | ₩21,999 | ₩21,018 | ₩21,772 | +3.42% | 142.2만 |
|---|
| 2026.03.03 | ₩20,223 | ₩20,704 | ₩19,970 | ₩20,210 | -0.07% | 92.8만 |
|---|
| 2026.03.02 | ₩19,997 | ₩21,231 | ₩19,997 | ₩20,864 | +4.34% | 77만 |
|---|
| 2026.02.27 | ₩20,450 | ₩20,517 | ₩20,010 | ₩20,237 | -1.04% | 36.6만 |
|---|
| 2026.02.26 | ₩21,532 | ₩21,585 | ₩20,677 | ₩20,851 | -3.16% | 26.5만 |
|---|
| 2026.02.25 | ₩21,225 | ₩22,068 | ₩21,131 | ₩21,945 | +3.40% | 50.2만 |
|---|
| 2026.02.24 | ₩19,810 | ₩20,430 | ₩19,609 | ₩20,304 | +2.49% | 52.2만 |
|---|
| 2026.02.23 | ₩20,704 | ₩20,784 | ₩20,183 | ₩20,263 | -2.13% | 29.7만 |
|---|
| 2026.02.20 | ₩20,864 | ₩21,532 | ₩20,864 | ₩21,185 | +1.54% | 31.3만 |
|---|
| 2026.02.19 | ₩20,904 | ₩21,171 | ₩20,651 | ₩21,104 | +0.96% | 21.9만 |
|---|
| 2026.02.18 | ₩21,785 | ₩22,232 | ₩21,211 | ₩21,238 | -2.51% | 28.6만 |
|---|
| 2026.02.17 | ₩21,718 | ₩22,346 | ₩21,318 | ₩22,172 | +2.09% | 55.9만 |
|---|
| 2026.02.13 | ₩20,611 | ₩21,318 | ₩20,504 | ₩21,144 | +2.59% | 63.6만 |
|---|
| 2026.02.12 | ₩20,824 | ₩20,864 | ₩20,117 | ₩20,197 | -3.01% | 32.3만 |
|---|
| 2026.02.11 | ₩20,771 | ₩20,811 | ₩20,050 | ₩20,651 | -0.58% | 25.2만 |
|---|
| 2026.02.10 | ₩21,144 | ₩21,318 | ₩20,776 | ₩20,878 | -1.26% | 48.1만 |
|---|
| 2026.02.09 | ₩21,144 | ₩21,931 | ₩20,958 | ₩21,825 | +3.22% | 36.8만 |
|---|
| 2026.02.06 | ₩22,960 | ₩23,040 | ₩21,438 | ₩21,665 | -5.64% | 176.4만 |
|---|
| 2026.02.05 | ₩20,357 | ₩20,704 | ₩17,046 | ₩17,767 | -12.72% | 251.8만 |
|---|
| 2026.02.04 | ₩23,360 | ₩23,454 | ₩22,439 | ₩22,933 | -1.83% | 109.3만 |
|---|
| 2026.02.03 | ₩24,095 | ₩24,388 | ₩22,813 | ₩24,121 | +0.11% | 141.7만 |
|---|
| 2026.02.02 | ₩24,415 | ₩24,775 | ₩24,041 | ₩24,121 | -1.20% | 129.6만 |
|---|
| 2026.01.30 | ₩26,257 | ₩26,644 | ₩25,576 | ₩25,977 | -1.07% | 53.9만 |
|---|
| 2026.01.29 | ₩27,792 | ₩27,840 | ₩26,537 | ₩26,925 | -3.12% | 118만 |
|---|
| 2026.01.28 | ₩28,713 | ₩28,847 | ₩28,398 | ₩28,673 | -0.14% | 24.8만 |
|---|
| 2026.01.27 | ₩28,286 | ₩28,820 | ₩28,046 | ₩28,727 | +1.56% | 35.4만 |
|---|
| 2026.01.26 | ₩28,433 | ₩29,060 | ₩28,233 | ₩28,286 | -0.52% | 48.8만 |
|---|
| 2026.01.23 | ₩28,513 | ₩29,341 | ₩28,199 | ₩28,887 | +1.31% | 37.3만 |
|---|
| 2026.01.22 | ₩28,753 | ₩28,954 | ₩28,417 | ₩28,740 | -0.05% | 48.2만 |
|---|
| 2026.01.21 | ₩28,793 | ₩29,634 | ₩27,942 | ₩29,434 | +2.23% | 56.9만 |
|---|
| 2026.01.20 | ₩28,713 | ₩28,980 | ₩28,299 | ₩28,473 | -0.84% | 64.4만 |
|---|
| 2026.01.16 | ₩30,916 | ₩31,129 | ₩30,275 | ₩31,129 | +0.69% | 34.3만 |
|---|
| 2026.01.15 | ₩31,743 | ₩31,770 | ₩30,729 | ₩30,836 | -2.86% | 40.6만 |
|---|
| 2026.01.14 | ₩31,984 | ₩32,558 | ₩31,824 | ₩32,224 | +0.75% | 46.6만 |
|---|
| 2026.01.13 | ₩31,103 | ₩32,131 | ₩30,896 | ₩31,930 | +2.66% | 46.8만 |
|---|
| 2026.01.12 | ₩30,702 | ₩31,517 | ₩30,702 | ₩30,889 | +0.61% | 44.5만 |
|---|
| 2026.01.09 | ₩31,370 | ₩32,277 | ₩30,983 | ₩31,156 | -0.68% | 56.3만 |
|---|
| 2026.01.08 | ₩31,023 | ₩32,355 | ₩30,882 | ₩31,770 | +2.41% | 71.1만 |
|---|
| 2026.01.07 | ₩33,052 | ₩33,425 | ₩32,438 | ₩32,531 | -1.58% | 57.9만 |
|---|
| 2026.01.06 | ₩35,775 | ₩35,882 | ₩32,918 | ₩33,759 | -5.63% | 104.9만 |
|---|
| 2026.01.05 | ₩31,703 | ₩35,174 | ₩31,703 | ₩34,640 | +9.26% | 92.7만 |
|---|
| 2026.01.02 | ₩28,406 | ₩29,875 | ₩28,242 | ₩29,634 | +4.32% | 52.1만 |
|---|
| 2025.12.31 | ₩27,966 | ₩28,006 | ₩27,098 | ₩27,392 | -2.05% | 21.5만 |
|---|
| 2025.12.30 | ₩27,846 | ₩28,229 | ₩27,779 | ₩27,966 | +0.43% | 57.2만 |
|---|
| 2025.12.29 | ₩27,926 | ₩28,066 | ₩27,592 | ₩27,659 | -0.96% | 31.8만 |
|---|
| 2025.12.26 | ₩28,046 | ₩28,046 | ₩27,325 | ₩27,739 | -1.09% | 18.8만 |
|---|
| 2025.12.24 | ₩27,912 | ₩27,939 | ₩27,672 | ₩27,685 | -0.81% | 14.3만 |
|---|
| 2025.12.23 | ₩28,113 | ₩28,326 | ₩27,899 | ₩28,139 | +0.09% | 22.2만 |
|---|
| 2025.12.22 | ₩28,967 | ₩29,114 | ₩28,299 | ₩28,380 | -2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩27,992 | ₩28,740 | ₩27,876 | ₩28,606 | +2.19% | 79.9만 |
|---|
| 2025.12.18 | ₩28,566 | ₩28,914 | ₩26,947 | ₩26,991 | -5.51% | 80.3만 |
|---|
| 2025.12.17 | ₩28,820 | ₩29,688 | ₩27,645 | ₩28,086 | -2.55% | 82.3만 |
|---|
| 2025.12.16 | ₩28,727 | ₩29,087 | ₩28,513 | ₩28,833 | +0.37% | 25.1만 |
|---|
| 2025.12.15 | ₩29,528 | ₩29,594 | ₩28,012 | ₩28,126 | -4.75% | 28.1만 |
|---|
| 2025.12.12 | ₩30,449 | ₩30,541 | ₩29,494 | ₩29,928 | -1.71% | 57.4만 |
|---|
| 2025.12.11 | ₩29,968 | ₩30,369 | ₩29,581 | ₩30,302 | +1.11% | 39만 |
|---|
| 2025.12.10 | ₩30,836 | ₩31,610 | ₩30,518 | ₩30,876 | +0.13% | 40.5만 |
|---|
| 2025.12.09 | ₩30,716 | ₩32,544 | ₩30,649 | ₩31,663 | +3.09% | 28.5만 |
|---|
| 2025.12.08 | ₩31,356 | ₩31,563 | ₩30,876 | ₩31,236 | -0.38% | 30.4만 |
|---|
| 2025.12.05 | ₩30,902 | ₩31,403 | ₩30,132 | ₩30,288 | -1.99% | 31.6만 |
|---|
| 2025.12.04 | ₩32,010 | ₩32,304 | ₩31,009 | ₩31,543 | -1.46% | 43.4만 |
|---|
| 2025.12.03 | ₩32,438 | ₩32,972 | ₩32,248 | ₩32,931 | +1.52% | 41.2만 |
|---|
| 2025.12.02 | ₩30,849 | ₩32,644 | ₩30,756 | ₩32,303 | +4.71% | 42.8만 |
|---|
| 2025.12.01 | ₩30,382 | ₩30,665 | ₩29,701 | ₩30,088 | -0.97% | 57.5만 |
|---|
| 2025.11.28 | ₩33,345 | ₩34,066 | ₩32,491 | ₩32,624 | -2.16% | 24.1만 |
|---|
| 2025.11.26 | ₩32,478 | ₩33,732 | ₩32,171 | ₩33,345 | +2.67% | 62.3만 |
|---|
| 2025.11.25 | ₩33,065 | ₩33,185 | ₩32,131 | ₩32,851 | -0.65% | 59만 |
|---|
| 2025.11.24 | ₩31,063 | ₩34,226 | ₩30,689 | ₩33,599 | +8.17% | 160.7만 |
|---|
| 2025.11.21 | ₩29,087 | ₩29,875 | ₩28,233 | ₩29,060 | -0.09% | 103만 |
|---|
| 2025.11.20 | ₩32,237 | ₩32,237 | ₩29,528 | ₩29,981 | -7.00% | 114만 |
|---|