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 | ₩20,731 | ₩20,786 | ₩20,510 | ₩20,677 | -0.26% | 80.3만 |
| 2026.10.08 | ₩20,851 | ₩21,012 | ₩19,688 | ₩20,463 | -1.86% | 204.7만 |
| 2026.10.07 | ₩21,493 | ₩21,533 | ₩21,099 | ₩21,159 | -1.56% | 109.2만 |
| 2026.10.06 | ₩22,550 | ₩22,771 | ₩22,349 | ₩22,456 | -0.42% | 97.7만 |
| 2026.10.05 | ₩22,617 | ₩22,744 | ₩22,202 | ₩22,470 | -0.65% | 122.2만 |
| 2026.10.02 | ₩22,991 | ₩23,172 | ₩21,607 | ₩21,988 | -4.36% | 319.5만 |
| 2026.10.01 | ₩22,095 | ₩22,550 | ₩22,015 | ₩22,430 | +1.51% | 80.2만 |
| 2026.09.30 | ₩22,924 | ₩23,057 | ₩22,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,242 |
| -2.98% |
| 203.6만 |
| 2026.09.29 | ₩23,072 | ₩23,291 | ₩22,055 | ₩22,323 | -3.25% | 202.1만 |
|---|
| 2026.09.28 | ₩22,764 | ₩22,871 | ₩22,015 | ₩22,149 | -2.70% | 161.4만 |
|---|
| 2026.09.25 | ₩23,727 | ₩23,980 | ₩23,192 | ₩23,526 | -0.85% | 210.2만 |
|---|
| 2026.09.24 | ₩22,323 | ₩23,058 | ₩22,242 | ₩22,858 | +2.40% | 156만 |
|---|
| 2026.09.23 | ₩23,473 | ₩23,653 | ₩22,189 | ₩22,349 | -4.79% | 282.4만 |
|---|
| 2026.09.22 | ₩23,098 | ₩24,048 | ₩22,924 | ₩23,740 | +2.78% | 372.4만 |
|---|
| 2026.09.21 | ₩22,202 | ₩22,630 | ₩21,988 | ₩22,550 | +1.57% | 294.6만 |
|---|
| 2026.09.18 | ₩19,835 | ₩21,132 | ₩19,795 | ₩21,132 | +6.54% | 239.5만 |
|---|
| 2026.09.17 | ₩19,460 | ₩19,714 | ₩19,233 | ₩19,353 | -0.55% | 72.9만 |
|---|
| 2026.09.16 | ₩19,059 | ₩19,454 | ₩18,644 | ₩19,393 | +1.75% | 162.5만 |
|---|
| 2026.09.15 | ₩21,426 | ₩21,440 | ₩19,233 | ₩19,353 | -9.68% | 414.7만 |
|---|
| 2026.09.14 | ₩20,798 | ₩22,135 | ₩20,771 | ₩21,895 | +5.27% | 251.6만 |
|---|
| 2026.09.11 | ₩20,303 | ₩21,406 | ₩20,129 | ₩20,356 | +0.26% | 170.7만 |
|---|
| 2026.09.10 | ₩20,276 | ₩20,450 | ₩20,049 | ₩20,156 | -0.59% | 123.3만 |
|---|
| 2026.09.09 | ₩21,467 | ₩21,467 | ₩20,912 | ₩20,958 | -2.37% | 98.6만 |
|---|
| 2026.09.08 | ₩20,918 | ₩21,681 | ₩20,677 | ₩21,293 | +1.79% | 141.3만 |
|---|
| 2026.09.04 | ₩21,052 | ₩21,246 | ₩20,684 | ₩20,932 | -0.57% | 149.4만 |
|---|
| 2026.09.03 | ₩20,744 | ₩22,062 | ₩20,744 | ₩22,002 | +6.06% | 268.4만 |
|---|
| 2026.09.02 | ₩19,795 | ₩20,149 | ₩19,788 | ₩20,062 | +1.35% | 103.5만 |
|---|
| 2026.09.01 | ₩20,423 | ₩20,664 | ₩19,989 | ₩20,236 | -0.92% | 186.9만 |
|---|
| 2026.08.31 | ₩20,423 | ₩20,878 | ₩20,323 | ₩20,771 | +1.70% | 133.9만 |
|---|
| 2026.08.28 | ₩21,212 | ₩21,533 | ₩20,383 | ₩20,597 | -2.90% | 153.9만 |
|---|
| 2026.08.27 | ₩21,386 | ₩22,068 | ₩21,212 | ₩21,814 | +2.00% | 306만 |
|---|
| 2026.08.26 | ₩20,651 | ₩20,972 | ₩20,296 | ₩20,624 | -0.13% | 264.6만 |
|---|
| 2026.08.25 | ₩21,694 | ₩22,195 | ₩21,575 | ₩22,028 | +1.54% | 265.1만 |
|---|
| 2026.08.24 | ₩22,617 | ₩22,871 | ₩21,888 | ₩22,202 | -1.83% | 484.5만 |
|---|
| 2026.08.21 | ₩20,744 | ₩21,266 | ₩20,383 | ₩20,517 | -1.10% | 418.2만 |
|---|
| 2026.08.20 | ₩18,016 | ₩20,102 | ₩17,788 | ₩18,444 | +2.38% | 597만 |
|---|
| 2026.08.19 | ₩15,274 | ₩16,050 | ₩15,160 | ₩15,943 | +4.38% | 192.2만 |
|---|
| 2026.08.18 | ₩14,900 | ₩15,033 | ₩14,873 | ₩14,966 | +0.45% | 65.5만 |
|---|
| 2026.08.17 | ₩14,913 | ₩15,071 | ₩14,901 | ₩14,940 | +0.18% | 56.1만 |
|---|
| 2026.08.14 | ₩15,007 | ₩15,080 | ₩14,920 | ₩14,926 | -0.53% | 62만 |
|---|
| 2026.08.13 | ₩15,047 | ₩15,107 | ₩14,913 | ₩15,100 | +0.36% | 42.9만 |
|---|
| 2026.08.12 | ₩15,194 | ₩15,194 | ₩15,033 | ₩15,047 | -0.97% | 67.6만 |
|---|
| 2026.08.11 | ₩15,033 | ₩15,207 | ₩14,819 | ₩15,140 | +0.71% | 101.4만 |
|---|
| 2026.08.10 | ₩15,368 | ₩15,421 | ₩15,180 | ₩15,247 | -0.78% | 58.1만 |
|---|
| 2026.08.07 | ₩15,542 | ₩15,555 | ₩15,132 | ₩15,274 | -1.72% | 71만 |
|---|
| 2026.08.06 | ₩15,608 | ₩15,735 | ₩15,421 | ₩15,475 | -0.86% | 69.8만 |
|---|
| 2026.08.05 | ₩15,836 | ₩16,016 | ₩15,756 | ₩15,970 | +0.84% | 83.4만 |
|---|
| 2026.08.04 | ₩16,063 | ₩16,177 | ₩15,996 | ₩16,157 | +0.58% | 42.9만 |
|---|
| 2026.08.03 | ₩15,956 | ₩16,237 | ₩15,923 | ₩16,143 | +1.17% | 44.9만 |
|---|
| 2026.07.31 | ₩16,050 | ₩16,050 | ₩15,796 | ₩15,863 | -1.17% | 43.5만 |
|---|
| 2026.07.30 | ₩16,157 | ₩16,357 | ₩16,117 | ₩16,277 | +0.75% | 38.1만 |
|---|
| 2026.07.29 | ₩16,077 | ₩16,277 | ₩15,916 | ₩15,983 | -0.58% | 44.4만 |
|---|
| 2026.07.28 | ₩15,729 | ₩15,940 | ₩15,622 | ₩15,822 | +0.60% | 48.9만 |
|---|
| 2026.07.27 | ₩16,491 | ₩16,625 | ₩16,210 | ₩16,317 | -1.05% | 71.9만 |
|---|
| 2026.07.24 | ₩16,384 | ₩16,384 | ₩16,197 | ₩16,264 | -0.73% | 44.5만 |
|---|
| 2026.07.23 | ₩16,652 | ₩16,685 | ₩16,438 | ₩16,505 | -0.88% | 40.5만 |
|---|
| 2026.07.22 | ₩16,999 | ₩17,304 | ₩16,973 | ₩16,999 | 0.00% | 55.3만 |
|---|
| 2026.07.21 | ₩17,053 | ₩17,398 | ₩17,013 | ₩17,280 | +1.33% | 99.3만 |
|---|
| 2026.07.20 | ₩16,384 | ₩16,744 | ₩16,224 | ₩16,692 | +1.88% | 53.9만 |
|---|
| 2026.07.17 | ₩16,063 | ₩16,371 | ₩15,983 | ₩16,317 | +1.58% | 48.1만 |
|---|
| 2026.07.16 | ₩16,585 | ₩16,712 | ₩16,264 | ₩16,398 | -1.13% | 53.7만 |
|---|
| 2026.07.15 | ₩16,812 | ₩16,879 | ₩16,558 | ₩16,598 | -1.27% | 61.5만 |
|---|
| 2026.07.14 | ₩16,491 | ₩16,759 | ₩16,357 | ₩16,660 | +1.02% | 61.7만 |
|---|
| 2026.07.13 | ₩15,983 | ₩16,130 | ₩15,796 | ₩15,956 | -0.17% | 36.3만 |
|---|
| 2026.07.10 | ₩16,558 | ₩16,625 | ₩16,384 | ₩16,505 | -0.32% | 50.2만 |
|---|
| 2026.07.09 | ₩16,384 | ₩16,451 | ₩16,237 | ₩16,411 | +0.16% | 30.6만 |
|---|
| 2026.07.08 | ₩16,117 | ₩16,371 | ₩15,983 | ₩16,304 | +1.16% | 52.7만 |
|---|
| 2026.07.07 | ₩16,759 | ₩16,939 | ₩16,585 | ₩16,759 | 0.00% | 47.5만 |
|---|
| 2026.07.06 | ₩16,612 | ₩17,307 | ₩16,591 | ₩17,173 | +3.38% | 66만 |
|---|
| 2026.07.02 | ₩16,398 | ₩16,625 | ₩16,184 | ₩16,210 | -1.14% | 62만 |
|---|
| 2026.07.01 | ₩15,568 | ₩15,916 | ₩15,488 | ₩15,836 | +1.72% | 66.5만 |
|---|
| 2026.06.30 | ₩15,435 | ₩15,682 | ₩15,361 | ₩15,595 | +1.04% | 44.1만 |
|---|
| 2026.06.29 | ₩15,769 | ₩16,097 | ₩15,528 | ₩16,050 | +1.78% | 54.8만 |
|---|
| 2026.06.26 | ₩15,180 | ₩15,729 | ₩15,180 | ₩15,662 | +3.17% | 125.8만 |
|---|
| 2026.06.25 | ₩16,050 | ₩16,077 | ₩15,127 | ₩15,448 | -3.75% | 164.3만 |
|---|
| 2026.06.24 | ₩16,130 | ₩16,210 | ₩15,635 | ₩15,782 | -2.16% | 97.3만 |
|---|
| 2026.06.23 | ₩16,438 | ₩16,565 | ₩16,317 | ₩16,478 | +0.24% | 72.3만 |
|---|
| 2026.06.22 | ₩17,227 | ₩17,387 | ₩16,879 | ₩16,973 | -1.48% | 72.5만 |
|---|
| 2026.06.18 | ₩17,494 | ₩17,494 | ₩16,932 | ₩17,093 | -2.29% | 41.5만 |
|---|
| 2026.06.17 | ₩17,936 | ₩18,301 | ₩17,601 | ₩17,668 | -1.49% | 48.2만 |
|---|
| 2026.06.16 | ₩18,404 | ₩18,471 | ₩18,029 | ₩18,243 | -0.87% | 38.1만 |
|---|
| 2026.06.15 | ₩18,604 | ₩19,333 | ₩18,457 | ₩19,072 | +2.52% | 147만 |
|---|
| 2026.06.12 | ₩16,946 | ₩17,300 | ₩16,832 | ₩16,919 | -0.16% | 39.8만 |
|---|
| 2026.06.11 | ₩16,598 | ₩17,173 | ₩16,491 | ₩17,093 | +2.98% | 48.8만 |
|---|
| 2026.06.10 | ₩16,732 | ₩16,999 | ₩16,371 | ₩16,424 | -1.84% | 44.9만 |
|---|
| 2026.06.09 | ₩17,320 | ₩17,387 | ₩16,705 | ₩17,053 | -1.54% | 58.8만 |
|---|
| 2026.06.08 | ₩17,360 | ₩17,742 | ₩17,280 | ₩17,655 | +1.69% | 71.1만 |
|---|
| 2026.06.05 | ₩16,932 | ₩16,986 | ₩15,983 | ₩16,411 | -3.08% | 145.2만 |
|---|
| 2026.06.04 | ₩17,454 | ₩17,681 | ₩17,334 | ₩17,548 | +0.54% | 71.2만 |
|---|
| 2026.06.03 | ₩18,337 | ₩18,424 | ₩17,949 | ₩17,976 | -1.97% | 52.7만 |
|---|
| 2026.06.02 | ₩18,912 | ₩18,925 | ₩18,056 | ₩18,257 | -3.47% | 69.9만 |
|---|
| 2026.06.01 | ₩19,393 | ₩19,500 | ₩19,099 | ₩19,434 | +0.21% | 63.1만 |
|---|
| 2026.05.29 | ₩19,447 | ₩19,915 | ₩19,340 | ₩19,741 | +1.51% | 37.7만 |
|---|
| 2026.05.28 | ₩19,353 | ₩19,989 | ₩19,220 | ₩19,634 | +1.45% | 47.3만 |
|---|
| 2026.05.27 | ₩19,808 | ₩20,062 | ₩19,688 | ₩19,875 | +0.34% | 29.8만 |
|---|
| 2026.05.26 | ₩20,196 | ₩20,410 | ₩19,835 | ₩19,888 | -1.52% | 61.1만 |
|---|
| 2026.05.22 | ₩20,410 | ₩20,423 | ₩19,955 | ₩20,009 | -1.97% | 57.2만 |
|---|
| 2026.05.21 | ₩20,437 | ₩20,718 | ₩20,209 | ₩20,637 | +0.98% | 51.6만 |
|---|
| 2026.05.20 | ₩20,423 | ₩20,651 | ₩20,316 | ₩20,517 | +0.46% | 38.5만 |
|---|
| 2026.05.19 | ₩20,504 | ₩20,644 | ₩20,263 | ₩20,303 | -0.98% | 26.8만 |
|---|
| 2026.05.18 | ₩20,758 | ₩20,805 | ₩20,397 | ₩20,744 | -0.06% | 66.7만 |
|---|
| 2026.05.15 | ₩21,774 | ₩21,788 | ₩21,346 | ₩21,493 | -1.29% | 75.7만 |
|---|
| 2026.05.14 | ₩21,707 | ₩23,205 | ₩21,533 | ₩22,710 | +4.62% | 169.5만 |
|---|
| 2026.05.13 | ₩21,493 | ₩21,493 | ₩21,132 | ₩21,239 | -1.18% | 56.1만 |
|---|
| 2026.05.12 | ₩21,694 | ₩21,721 | ₩21,239 | ₩21,560 | -0.62% | 56.4만 |
|---|
| 2026.05.11 | ₩21,868 | ₩22,269 | ₩21,734 | ₩22,149 | +1.28% | 110만 |
|---|
| 2026.05.08 | ₩20,718 | ₩21,339 | ₩20,695 | ₩21,239 | +2.52% | 63.4만 |
|---|
| 2026.05.07 | ₩21,119 | ₩21,119 | ₩20,706 | ₩20,718 | -1.90% | 34.8만 |
|---|
| 2026.05.06 | ₩21,333 | ₩21,473 | ₩21,159 | ₩21,386 | +0.25% | 59.3만 |
|---|
| 2026.05.05 | ₩21,186 | ₩21,212 | ₩21,013 | ₩21,172 | -0.06% | 84.2만 |
|---|
| 2026.05.04 | ₩20,918 | ₩21,146 | ₩20,784 | ₩20,932 | +0.06% | 42.6만 |
|---|
| 2026.05.01 | ₩20,784 | ₩20,952 | ₩20,778 | ₩20,825 | +0.19% | 49.4만 |
|---|
| 2026.04.30 | ₩20,450 | ₩20,570 | ₩20,370 | ₩20,504 | +0.26% | 39.6만 |
|---|
| 2026.04.29 | ₩20,611 | ₩20,611 | ₩20,142 | ₩20,249 | -1.75% | 28.7만 |
|---|
| 2026.04.28 | ₩20,651 | ₩20,758 | ₩20,477 | ₩20,691 | +0.19% | 28.4만 |
|---|
| 2026.04.27 | ₩21,065 | ₩21,119 | ₩20,718 | ₩20,851 | -1.02% | 37.8만 |
|---|
| 2026.04.24 | ₩21,547 | ₩21,707 | ₩21,386 | ₩21,560 | +0.06% | 33.6만 |
|---|
| 2026.04.23 | ₩21,199 | ₩21,574 | ₩21,159 | ₩21,426 | +1.07% | 28.3만 |
|---|
| 2026.04.22 | ₩21,774 | ₩21,897 | ₩21,527 | ₩21,547 | -1.04% | 38.5만 |
|---|
| 2026.04.21 | ₩21,453 | ₩21,614 | ₩21,132 | ₩21,132 | -1.50% | 28.7만 |
|---|
| 2026.04.20 | ₩21,346 | ₩21,513 | ₩21,132 | ₩21,426 | +0.38% | 46.6만 |
|---|
| 2026.04.17 | ₩22,068 | ₩22,630 | ₩21,961 | ₩22,296 | +1.03% | 77.1만 |
|---|
| 2026.04.16 | ₩21,386 | ₩21,988 | ₩20,865 | ₩21,908 | +2.44% | 73.5만 |
|---|
| 2026.04.15 | ₩20,484 | ₩21,119 | ₩20,383 | ₩20,945 | +2.25% | 127.2만 |
|---|
| 2026.04.14 | ₩20,584 | ₩20,898 | ₩20,263 | ₩20,397 | -0.91% | 79.2만 |
|---|
| 2026.04.13 | ₩19,942 | ₩20,330 | ₩19,875 | ₩20,290 | +1.74% | 77.5만 |
|---|
| 2026.04.10 | ₩20,129 | ₩20,398 | ₩20,009 | ₩20,397 | +1.33% | 21.3만 |
|---|
| 2026.04.09 | ₩19,942 | ₩20,356 | ₩19,768 | ₩20,303 | +1.81% | 56만 |
|---|
| 2026.04.08 | ₩20,731 | ₩20,771 | ₩20,102 | ₩20,236 | -2.39% | 53.6만 |
|---|
| 2026.04.07 | ₩19,567 | ₩19,674 | ₩19,367 | ₩19,674 | +0.55% | 50.6만 |
|---|
| 2026.04.06 | ₩20,142 | ₩20,263 | ₩19,982 | ₩20,076 | -0.33% | 28.3만 |
|---|
| 2026.04.02 | ₩19,273 | ₩19,594 | ₩19,153 | ₩19,567 | +1.53% | 58만 |
|---|
| 2026.04.01 | ₩20,276 | ₩20,475 | ₩20,116 | ₩20,209 | -0.33% | 89.5만 |
|---|
| 2026.03.31 | ₩19,741 | ₩20,129 | ₩19,607 | ₩20,102 | +1.83% | 37.1만 |
|---|
| 2026.03.30 | ₩20,223 | ₩20,263 | ₩19,688 | ₩19,755 | -2.31% | 41.8만 |
|---|
| 2026.03.27 | ₩19,982 | ₩20,102 | ₩19,701 | ₩19,781 | -1.00% | 63.9만 |
|---|
| 2026.03.26 | ₩20,584 | ₩20,664 | ₩19,982 | ₩20,062 | -2.53% | 46만 |
|---|
| 2026.03.25 | ₩21,293 | ₩21,373 | ₩20,985 | ₩21,092 | -0.94% | 27.3만 |
|---|
| 2026.03.24 | ₩21,172 | ₩21,186 | ₩20,704 | ₩20,758 | -1.96% | 49.7만 |
|---|
| 2026.03.23 | ₩21,319 | ₩21,921 | ₩21,279 | ₩21,480 | +0.75% | 53.1만 |
|---|
| 2026.03.20 | ₩21,654 | ₩21,654 | ₩21,333 | ₩21,453 | -0.93% | 41.5만 |
|---|
| 2026.03.19 | ₩21,574 | ₩21,788 | ₩21,293 | ₩21,600 | +0.12% | 37.2만 |
|---|
| 2026.03.18 | ₩21,961 | ₩22,062 | ₩21,507 | ₩21,721 | -1.10% | 69만 |
|---|
| 2026.03.17 | ₩22,590 | ₩23,072 | ₩22,376 | ₩22,965 | +1.66% | 66.1만 |
|---|
| 2026.03.16 | ₩22,162 | ₩23,125 | ₩22,048 | ₩22,871 | +3.20% | 63.4만 |
|---|
| 2026.03.13 | ₩21,520 | ₩21,707 | ₩20,825 | ₩20,972 | -2.55% | 58만 |
|---|
| 2026.03.12 | ₩20,718 | ₩20,837 | ₩20,423 | ₩20,651 | -0.32% | 34.4만 |
|---|
| 2026.03.11 | ₩20,878 | ₩21,112 | ₩20,541 | ₩20,798 | -0.38% | 31.7만 |
|---|
| 2026.03.10 | ₩20,932 | ₩21,580 | ₩20,664 | ₩20,744 | -0.89% | 38.3만 |
|---|
| 2026.03.09 | ₩20,437 | ₩20,651 | ₩20,276 | ₩20,544 | +0.52% | 23.8만 |
|---|
| 2026.03.06 | ₩20,450 | ₩20,458 | ₩20,102 | ₩20,290 | -0.78% | 93만 |
|---|
| 2026.03.05 | ₩21,373 | ₩21,559 | ₩20,878 | ₩21,146 | -1.06% | 114.9만 |
|---|
| 2026.03.04 | ₩21,092 | ₩22,042 | ₩21,059 | ₩21,814 | +3.42% | 142.2만 |
|---|
| 2026.03.03 | ₩20,263 | ₩20,744 | ₩20,009 | ₩20,249 | -0.07% | 92.8만 |
|---|
| 2026.03.02 | ₩20,035 | ₩21,273 | ₩20,035 | ₩20,905 | +4.34% | 77만 |
|---|
| 2026.02.27 | ₩20,490 | ₩20,557 | ₩20,049 | ₩20,276 | -1.04% | 36.6만 |
|---|
| 2026.02.26 | ₩21,574 | ₩21,627 | ₩20,718 | ₩20,891 | -3.16% | 26.5만 |
|---|
| 2026.02.25 | ₩21,266 | ₩22,111 | ₩21,172 | ₩21,988 | +3.40% | 50.2만 |
|---|
| 2026.02.24 | ₩19,848 | ₩20,470 | ₩19,648 | ₩20,343 | +2.49% | 52.2만 |
|---|
| 2026.02.23 | ₩20,744 | ₩20,825 | ₩20,223 | ₩20,303 | -2.13% | 29.7만 |
|---|
| 2026.02.20 | ₩20,905 | ₩21,574 | ₩20,905 | ₩21,226 | +1.54% | 31.3만 |
|---|
| 2026.02.19 | ₩20,945 | ₩21,212 | ₩20,691 | ₩21,146 | +0.96% | 21.9만 |
|---|
| 2026.02.18 | ₩21,828 | ₩22,276 | ₩21,253 | ₩21,279 | -2.51% | 28.6만 |
|---|
| 2026.02.17 | ₩21,761 | ₩22,389 | ₩21,360 | ₩22,216 | +2.09% | 55.9만 |
|---|
| 2026.02.13 | ₩20,651 | ₩21,360 | ₩20,544 | ₩21,186 | +2.59% | 63.6만 |
|---|
| 2026.02.12 | ₩20,865 | ₩20,905 | ₩20,156 | ₩20,236 | -3.01% | 32.3만 |
|---|
| 2026.02.11 | ₩20,811 | ₩20,851 | ₩20,089 | ₩20,691 | -0.58% | 25.2만 |
|---|
| 2026.02.10 | ₩21,186 | ₩21,360 | ₩20,817 | ₩20,918 | -1.26% | 48.1만 |
|---|
| 2026.02.09 | ₩21,186 | ₩21,973 | ₩20,998 | ₩21,868 | +3.22% | 36.8만 |
|---|
| 2026.02.06 | ₩23,005 | ₩23,085 | ₩21,480 | ₩21,707 | -5.64% | 176.4만 |
|---|
| 2026.02.05 | ₩20,397 | ₩20,744 | ₩17,080 | ₩17,802 | -12.72% | 251.8만 |
|---|
| 2026.02.04 | ₩23,406 | ₩23,500 | ₩22,483 | ₩22,978 | -1.83% | 109.3만 |
|---|
| 2026.02.03 | ₩24,142 | ₩24,436 | ₩22,858 | ₩24,168 | +0.11% | 141.7만 |
|---|
| 2026.02.02 | ₩24,463 | ₩24,824 | ₩24,088 | ₩24,168 | -1.20% | 129.6만 |
|---|
| 2026.01.30 | ₩26,308 | ₩26,696 | ₩25,626 | ₩26,027 | -1.07% | 53.9만 |
|---|
| 2026.01.29 | ₩27,846 | ₩27,894 | ₩26,589 | ₩26,977 | -3.12% | 118만 |
|---|
| 2026.01.28 | ₩28,769 | ₩28,903 | ₩28,454 | ₩28,729 | -0.14% | 24.8만 |
|---|
| 2026.01.27 | ₩28,341 | ₩28,876 | ₩28,100 | ₩28,783 | +1.56% | 35.4만 |
|---|
| 2026.01.26 | ₩28,488 | ₩29,117 | ₩28,288 | ₩28,341 | -0.52% | 48.8만 |
|---|
| 2026.01.23 | ₩28,569 | ₩29,398 | ₩28,254 | ₩28,943 | +1.31% | 37.3만 |
|---|
| 2026.01.22 | ₩28,809 | ₩29,010 | ₩28,472 | ₩28,796 | -0.05% | 48.2만 |
|---|
| 2026.01.21 | ₩28,849 | ₩29,692 | ₩27,996 | ₩29,491 | +2.23% | 56.9만 |
|---|
| 2026.01.20 | ₩28,769 | ₩29,037 | ₩28,355 | ₩28,528 | -0.84% | 64.4만 |
|---|
| 2026.01.16 | ₩30,976 | ₩31,190 | ₩30,334 | ₩31,190 | +0.69% | 34.3만 |
|---|
| 2026.01.15 | ₩31,805 | ₩31,832 | ₩30,789 | ₩30,896 | -2.86% | 40.6만 |
|---|
| 2026.01.14 | ₩32,046 | ₩32,621 | ₩31,886 | ₩32,287 | +0.75% | 46.6만 |
|---|
| 2026.01.13 | ₩31,163 | ₩32,193 | ₩30,956 | ₩31,993 | +2.66% | 46.8만 |
|---|
| 2026.01.12 | ₩30,762 | ₩31,578 | ₩30,762 | ₩30,949 | +0.61% | 44.5만 |
|---|
| 2026.01.09 | ₩31,431 | ₩32,340 | ₩31,043 | ₩31,217 | -0.68% | 56.3만 |
|---|
| 2026.01.08 | ₩31,083 | ₩32,418 | ₩30,943 | ₩31,832 | +2.41% | 71.1만 |
|---|
| 2026.01.07 | ₩33,116 | ₩33,491 | ₩32,501 | ₩32,594 | -1.58% | 57.9만 |
|---|
| 2026.01.06 | ₩35,844 | ₩35,951 | ₩32,982 | ₩33,825 | -5.63% | 104.9만 |
|---|
| 2026.01.05 | ₩31,765 | ₩35,243 | ₩31,765 | ₩34,708 | +9.26% | 92.7만 |
|---|
| 2026.01.02 | ₩28,462 | ₩29,933 | ₩28,297 | ₩29,692 | +4.32% | 52.1만 |
|---|
| 2025.12.31 | ₩28,020 | ₩28,060 | ₩27,151 | ₩27,445 | -2.05% | 21.5만 |
|---|
| 2025.12.30 | ₩27,900 | ₩28,284 | ₩27,833 | ₩28,020 | +0.43% | 57.2만 |
|---|
| 2025.12.29 | ₩27,980 | ₩28,121 | ₩27,646 | ₩27,713 | -0.96% | 31.8만 |
|---|
| 2025.12.26 | ₩28,100 | ₩28,100 | ₩27,378 | ₩27,793 | -1.09% | 18.8만 |
|---|
| 2025.12.24 | ₩27,967 | ₩27,993 | ₩27,726 | ₩27,739 | -0.81% | 14.3만 |
|---|
| 2025.12.23 | ₩28,167 | ₩28,381 | ₩27,953 | ₩28,194 | +0.09% | 22.2만 |
|---|
| 2025.12.22 | ₩29,023 | ₩29,170 | ₩28,355 | ₩28,435 | -2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩28,047 | ₩28,796 | ₩27,931 | ₩28,662 | +2.19% | 79.9만 |
|---|
| 2025.12.18 | ₩28,622 | ₩28,970 | ₩27,000 | ₩27,044 | -5.51% | 80.3만 |
|---|
| 2025.12.17 | ₩28,876 | ₩29,746 | ₩27,699 | ₩28,141 | -2.55% | 82.3만 |
|---|
| 2025.12.16 | ₩28,783 | ₩29,144 | ₩28,569 | ₩28,890 | +0.37% | 25.1만 |
|---|
| 2025.12.15 | ₩29,585 | ₩29,652 | ₩28,067 | ₩28,181 | -4.75% | 28.1만 |
|---|
| 2025.12.12 | ₩30,508 | ₩30,600 | ₩29,552 | ₩29,986 | -1.71% | 57.4만 |
|---|
| 2025.12.11 | ₩30,026 | ₩30,428 | ₩29,639 | ₩30,361 | +1.11% | 39만 |
|---|
| 2025.12.10 | ₩30,896 | ₩31,672 | ₩30,577 | ₩30,936 | +0.13% | 40.5만 |
|---|
| 2025.12.09 | ₩30,775 | ₩32,608 | ₩30,709 | ₩31,725 | +3.09% | 28.5만 |
|---|
| 2025.12.08 | ₩31,417 | ₩31,625 | ₩30,936 | ₩31,297 | -0.38% | 30.4만 |
|---|
| 2025.12.05 | ₩30,963 | ₩31,464 | ₩30,191 | ₩30,347 | -1.99% | 31.6만 |
|---|
| 2025.12.04 | ₩32,073 | ₩32,367 | ₩31,070 | ₩31,605 | -1.46% | 43.4만 |
|---|
| 2025.12.03 | ₩32,501 | ₩33,036 | ₩32,311 | ₩32,996 | +1.52% | 41.2만 |
|---|
| 2025.12.02 | ₩30,909 | ₩32,708 | ₩30,816 | ₩32,366 | +4.71% | 42.8만 |
|---|
| 2025.12.01 | ₩30,441 | ₩30,725 | ₩29,759 | ₩30,147 | -0.97% | 57.5만 |
|---|
| 2025.11.28 | ₩33,410 | ₩34,132 | ₩32,554 | ₩32,688 | -2.16% | 24.1만 |
|---|
| 2025.11.26 | ₩32,541 | ₩33,798 | ₩32,233 | ₩33,410 | +2.67% | 62.3만 |
|---|
| 2025.11.25 | ₩33,129 | ₩33,250 | ₩32,193 | ₩32,915 | -0.65% | 59만 |
|---|
| 2025.11.24 | ₩31,123 | ₩34,293 | ₩30,749 | ₩33,664 | +8.17% | 160.7만 |
|---|
| 2025.11.21 | ₩29,144 | ₩29,933 | ₩28,288 | ₩29,117 | -0.09% | 103만 |
|---|
| 2025.11.20 | ₩32,300 | ₩32,300 | ₩29,585 | ₩30,040 | -7.00% | 114만 |
|---|