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 | ₩20,708 | ₩20,762 | ₩20,487 | ₩20,654 | -0.26% | 80.3만 |
| 2026.10.08 | ₩20,828 | ₩20,988 | ₩19,666 | ₩20,440 | -1.86% | 204.7만 |
| 2026.10.07 | ₩21,469 | ₩21,509 | ₩21,075 | ₩21,135 | -1.56% | 109.2만 |
| 2026.10.06 | ₩22,525 | ₩22,745 | ₩22,324 | ₩22,431 | -0.42% | 97.7만 |
| 2026.10.05 | ₩22,591 | ₩22,718 | ₩22,177 | ₩22,444 | -0.65% | 122.2만 |
| 2026.10.02 | ₩22,965 | ₩23,146 | ₩21,583 | ₩21,964 | -4.36% | 319.5만 |
| 2026.10.01 | ₩22,070 | ₩22,525 | ₩21,990 | ₩22,404 | +1.51% | 80.2만 |
| 2026.09.30 | ₩22,899 | ₩23,031 | ₩22,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,217 |
| -2.98% |
| 203.6만 |
| 2026.09.29 | ₩23,046 | ₩23,265 | ₩22,030 | ₩22,298 | -3.25% | 202.1만 |
|---|
| 2026.09.28 | ₩22,738 | ₩22,845 | ₩21,990 | ₩22,124 | -2.70% | 161.4만 |
|---|
| 2026.09.25 | ₩23,700 | ₩23,953 | ₩23,166 | ₩23,500 | -0.85% | 210.2만 |
|---|
| 2026.09.24 | ₩22,298 | ₩23,032 | ₩22,217 | ₩22,832 | +2.40% | 156만 |
|---|
| 2026.09.23 | ₩23,446 | ₩23,627 | ₩22,164 | ₩22,324 | -4.79% | 282.4만 |
|---|
| 2026.09.22 | ₩23,072 | ₩24,021 | ₩22,899 | ₩23,714 | +2.78% | 372.4만 |
|---|
| 2026.09.21 | ₩22,177 | ₩22,605 | ₩21,964 | ₩22,525 | +1.57% | 294.6만 |
|---|
| 2026.09.18 | ₩19,813 | ₩21,108 | ₩19,773 | ₩21,108 | +6.54% | 239.5만 |
|---|
| 2026.09.17 | ₩19,439 | ₩19,692 | ₩19,211 | ₩19,332 | -0.55% | 72.9만 |
|---|
| 2026.09.16 | ₩19,038 | ₩19,432 | ₩18,624 | ₩19,372 | +1.75% | 162.5만 |
|---|
| 2026.09.15 | ₩21,402 | ₩21,416 | ₩19,211 | ₩19,332 | -9.68% | 414.7만 |
|---|
| 2026.09.14 | ₩20,774 | ₩22,110 | ₩20,748 | ₩21,870 | +5.27% | 251.6만 |
|---|
| 2026.09.11 | ₩20,280 | ₩21,382 | ₩20,106 | ₩20,334 | +0.26% | 170.7만 |
|---|
| 2026.09.10 | ₩20,253 | ₩20,427 | ₩20,026 | ₩20,133 | -0.59% | 123.3만 |
|---|
| 2026.09.09 | ₩21,442 | ₩21,442 | ₩20,888 | ₩20,935 | -2.37% | 98.6만 |
|---|
| 2026.09.08 | ₩20,895 | ₩21,656 | ₩20,654 | ₩21,269 | +1.79% | 141.3만 |
|---|
| 2026.09.04 | ₩21,028 | ₩21,222 | ₩20,661 | ₩20,908 | -0.57% | 149.4만 |
|---|
| 2026.09.03 | ₩20,721 | ₩22,037 | ₩20,721 | ₩21,977 | +6.06% | 268.4만 |
|---|
| 2026.09.02 | ₩19,773 | ₩20,127 | ₩19,766 | ₩20,040 | +1.35% | 103.5만 |
|---|
| 2026.09.01 | ₩20,400 | ₩20,641 | ₩19,966 | ₩20,213 | -0.92% | 186.9만 |
|---|
| 2026.08.31 | ₩20,400 | ₩20,855 | ₩20,300 | ₩20,748 | +1.70% | 133.9만 |
|---|
| 2026.08.28 | ₩21,189 | ₩21,509 | ₩20,360 | ₩20,574 | -2.90% | 153.9만 |
|---|
| 2026.08.27 | ₩21,362 | ₩22,044 | ₩21,189 | ₩21,790 | +2.00% | 306만 |
|---|
| 2026.08.26 | ₩20,628 | ₩20,948 | ₩20,273 | ₩20,601 | -0.13% | 264.6만 |
|---|
| 2026.08.25 | ₩21,670 | ₩22,171 | ₩21,551 | ₩22,004 | +1.54% | 265.1만 |
|---|
| 2026.08.24 | ₩22,591 | ₩22,845 | ₩21,863 | ₩22,177 | -1.83% | 484.5만 |
|---|
| 2026.08.21 | ₩20,721 | ₩21,242 | ₩20,360 | ₩20,494 | -1.10% | 418.2만 |
|---|
| 2026.08.20 | ₩17,996 | ₩20,080 | ₩17,769 | ₩18,423 | +2.38% | 597만 |
|---|
| 2026.08.19 | ₩15,257 | ₩16,032 | ₩15,143 | ₩15,925 | +4.38% | 192.2만 |
|---|
| 2026.08.18 | ₩14,883 | ₩15,016 | ₩14,856 | ₩14,950 | +0.45% | 65.5만 |
|---|
| 2026.08.17 | ₩14,896 | ₩15,054 | ₩14,884 | ₩14,923 | +0.18% | 56.1만 |
|---|
| 2026.08.14 | ₩14,990 | ₩15,063 | ₩14,903 | ₩14,910 | -0.53% | 62만 |
|---|
| 2026.08.13 | ₩15,030 | ₩15,090 | ₩14,896 | ₩15,083 | +0.36% | 42.9만 |
|---|
| 2026.08.12 | ₩15,177 | ₩15,177 | ₩15,016 | ₩15,030 | -0.97% | 67.6만 |
|---|
| 2026.08.11 | ₩15,016 | ₩15,190 | ₩14,803 | ₩15,123 | +0.71% | 101.4만 |
|---|
| 2026.08.10 | ₩15,350 | ₩15,404 | ₩15,163 | ₩15,230 | -0.78% | 58.1만 |
|---|
| 2026.08.07 | ₩15,524 | ₩15,537 | ₩15,115 | ₩15,257 | -1.72% | 71만 |
|---|
| 2026.08.06 | ₩15,591 | ₩15,718 | ₩15,404 | ₩15,457 | -0.86% | 69.8만 |
|---|
| 2026.08.05 | ₩15,818 | ₩15,998 | ₩15,738 | ₩15,952 | +0.84% | 83.4만 |
|---|
| 2026.08.04 | ₩16,045 | ₩16,159 | ₩15,978 | ₩16,139 | +0.58% | 42.9만 |
|---|
| 2026.08.03 | ₩15,938 | ₩16,219 | ₩15,905 | ₩16,125 | +1.17% | 44.9만 |
|---|
| 2026.07.31 | ₩16,032 | ₩16,032 | ₩15,778 | ₩15,845 | -1.17% | 43.5만 |
|---|
| 2026.07.30 | ₩16,139 | ₩16,339 | ₩16,099 | ₩16,259 | +0.75% | 38.1만 |
|---|
| 2026.07.29 | ₩16,058 | ₩16,259 | ₩15,898 | ₩15,965 | -0.58% | 44.4만 |
|---|
| 2026.07.28 | ₩15,711 | ₩15,922 | ₩15,604 | ₩15,805 | +0.60% | 48.9만 |
|---|
| 2026.07.27 | ₩16,473 | ₩16,606 | ₩16,192 | ₩16,299 | -1.05% | 71.9만 |
|---|
| 2026.07.24 | ₩16,366 | ₩16,366 | ₩16,179 | ₩16,246 | -0.73% | 44.5만 |
|---|
| 2026.07.23 | ₩16,633 | ₩16,666 | ₩16,419 | ₩16,486 | -0.88% | 40.5만 |
|---|
| 2026.07.22 | ₩16,980 | ₩17,285 | ₩16,954 | ₩16,980 | 0.00% | 55.3만 |
|---|
| 2026.07.21 | ₩17,034 | ₩17,378 | ₩16,994 | ₩17,261 | +1.33% | 99.3만 |
|---|
| 2026.07.20 | ₩16,366 | ₩16,725 | ₩16,205 | ₩16,673 | +1.88% | 53.9만 |
|---|
| 2026.07.17 | ₩16,045 | ₩16,352 | ₩15,965 | ₩16,299 | +1.58% | 48.1만 |
|---|
| 2026.07.16 | ₩16,566 | ₩16,693 | ₩16,246 | ₩16,379 | -1.13% | 53.7만 |
|---|
| 2026.07.15 | ₩16,793 | ₩16,860 | ₩16,539 | ₩16,580 | -1.27% | 61.5만 |
|---|
| 2026.07.14 | ₩16,473 | ₩16,740 | ₩16,339 | ₩16,641 | +1.02% | 61.7만 |
|---|
| 2026.07.13 | ₩15,965 | ₩16,112 | ₩15,778 | ₩15,938 | -0.17% | 36.3만 |
|---|
| 2026.07.10 | ₩16,539 | ₩16,606 | ₩16,366 | ₩16,486 | -0.32% | 50.2만 |
|---|
| 2026.07.09 | ₩16,366 | ₩16,433 | ₩16,219 | ₩16,392 | +0.16% | 30.6만 |
|---|
| 2026.07.08 | ₩16,099 | ₩16,352 | ₩15,965 | ₩16,286 | +1.16% | 52.7만 |
|---|
| 2026.07.07 | ₩16,740 | ₩16,920 | ₩16,566 | ₩16,740 | 0.00% | 47.5만 |
|---|
| 2026.07.06 | ₩16,593 | ₩17,288 | ₩16,573 | ₩17,154 | +3.38% | 66만 |
|---|
| 2026.07.02 | ₩16,379 | ₩16,606 | ₩16,165 | ₩16,192 | -1.14% | 62만 |
|---|
| 2026.07.01 | ₩15,551 | ₩15,898 | ₩15,471 | ₩15,818 | +1.72% | 66.5만 |
|---|
| 2026.06.30 | ₩15,417 | ₩15,664 | ₩15,344 | ₩15,578 | +1.04% | 44.1만 |
|---|
| 2026.06.29 | ₩15,751 | ₩16,079 | ₩15,511 | ₩16,032 | +1.78% | 54.8만 |
|---|
| 2026.06.26 | ₩15,163 | ₩15,711 | ₩15,163 | ₩15,644 | +3.17% | 125.8만 |
|---|
| 2026.06.25 | ₩16,032 | ₩16,058 | ₩15,110 | ₩15,431 | -3.75% | 164.3만 |
|---|
| 2026.06.24 | ₩16,112 | ₩16,192 | ₩15,618 | ₩15,765 | -2.16% | 97.3만 |
|---|
| 2026.06.23 | ₩16,419 | ₩16,546 | ₩16,299 | ₩16,459 | +0.24% | 72.3만 |
|---|
| 2026.06.22 | ₩17,207 | ₩17,368 | ₩16,860 | ₩16,954 | -1.48% | 72.5만 |
|---|
| 2026.06.18 | ₩17,475 | ₩17,475 | ₩16,914 | ₩17,074 | -2.29% | 41.5만 |
|---|
| 2026.06.17 | ₩17,915 | ₩18,280 | ₩17,581 | ₩17,648 | -1.49% | 48.2만 |
|---|
| 2026.06.16 | ₩18,383 | ₩18,450 | ₩18,009 | ₩18,223 | -0.87% | 38.1만 |
|---|
| 2026.06.15 | ₩18,583 | ₩19,312 | ₩18,437 | ₩19,051 | +2.52% | 147만 |
|---|
| 2026.06.12 | ₩16,927 | ₩17,281 | ₩16,813 | ₩16,900 | -0.16% | 39.8만 |
|---|
| 2026.06.11 | ₩16,580 | ₩17,154 | ₩16,473 | ₩17,074 | +2.98% | 48.8만 |
|---|
| 2026.06.10 | ₩16,713 | ₩16,980 | ₩16,352 | ₩16,406 | -1.84% | 44.9만 |
|---|
| 2026.06.09 | ₩17,301 | ₩17,368 | ₩16,686 | ₩17,034 | -1.54% | 58.8만 |
|---|
| 2026.06.08 | ₩17,341 | ₩17,722 | ₩17,261 | ₩17,635 | +1.69% | 71.1만 |
|---|
| 2026.06.05 | ₩16,914 | ₩16,967 | ₩15,965 | ₩16,392 | -3.08% | 145.2만 |
|---|
| 2026.06.04 | ₩17,435 | ₩17,662 | ₩17,314 | ₩17,528 | +0.54% | 71.2만 |
|---|
| 2026.06.03 | ₩18,316 | ₩18,403 | ₩17,929 | ₩17,956 | -1.97% | 52.7만 |
|---|
| 2026.06.02 | ₩18,891 | ₩18,904 | ₩18,036 | ₩18,236 | -3.47% | 69.9만 |
|---|
| 2026.06.01 | ₩19,372 | ₩19,479 | ₩19,078 | ₩19,412 | +0.21% | 63.1만 |
|---|
| 2026.05.29 | ₩19,425 | ₩19,893 | ₩19,318 | ₩19,719 | +1.51% | 37.7만 |
|---|
| 2026.05.28 | ₩19,332 | ₩19,966 | ₩19,198 | ₩19,612 | +1.45% | 47.3만 |
|---|
| 2026.05.27 | ₩19,786 | ₩20,040 | ₩19,666 | ₩19,853 | +0.34% | 29.8만 |
|---|
| 2026.05.26 | ₩20,173 | ₩20,387 | ₩19,813 | ₩19,866 | -1.52% | 61.1만 |
|---|
| 2026.05.22 | ₩20,387 | ₩20,400 | ₩19,933 | ₩19,986 | -1.97% | 57.2만 |
|---|
| 2026.05.21 | ₩20,414 | ₩20,694 | ₩20,187 | ₩20,614 | +0.98% | 51.6만 |
|---|
| 2026.05.20 | ₩20,400 | ₩20,628 | ₩20,294 | ₩20,494 | +0.46% | 38.5만 |
|---|
| 2026.05.19 | ₩20,481 | ₩20,621 | ₩20,240 | ₩20,280 | -0.98% | 26.8만 |
|---|
| 2026.05.18 | ₩20,734 | ₩20,781 | ₩20,374 | ₩20,721 | -0.06% | 66.7만 |
|---|
| 2026.05.15 | ₩21,750 | ₩21,763 | ₩21,322 | ₩21,469 | -1.29% | 75.7만 |
|---|
| 2026.05.14 | ₩21,683 | ₩23,179 | ₩21,509 | ₩22,685 | +4.62% | 169.5만 |
|---|
| 2026.05.13 | ₩21,469 | ₩21,469 | ₩21,108 | ₩21,215 | -1.18% | 56.1만 |
|---|
| 2026.05.12 | ₩21,670 | ₩21,696 | ₩21,215 | ₩21,536 | -0.62% | 56.4만 |
|---|
| 2026.05.11 | ₩21,843 | ₩22,244 | ₩21,710 | ₩22,124 | +1.28% | 110만 |
|---|
| 2026.05.08 | ₩20,694 | ₩21,316 | ₩20,672 | ₩21,215 | +2.52% | 63.4만 |
|---|
| 2026.05.07 | ₩21,095 | ₩21,095 | ₩20,682 | ₩20,694 | -1.90% | 34.8만 |
|---|
| 2026.05.06 | ₩21,309 | ₩21,449 | ₩21,135 | ₩21,362 | +0.25% | 59.3만 |
|---|
| 2026.05.05 | ₩21,162 | ₩21,189 | ₩20,990 | ₩21,149 | -0.06% | 84.2만 |
|---|
| 2026.05.04 | ₩20,895 | ₩21,122 | ₩20,761 | ₩20,908 | +0.06% | 42.6만 |
|---|
| 2026.05.01 | ₩20,761 | ₩20,928 | ₩20,754 | ₩20,801 | +0.19% | 49.4만 |
|---|
| 2026.04.30 | ₩20,427 | ₩20,547 | ₩20,347 | ₩20,481 | +0.26% | 39.6만 |
|---|
| 2026.04.29 | ₩20,587 | ₩20,587 | ₩20,120 | ₩20,227 | -1.75% | 28.7만 |
|---|
| 2026.04.28 | ₩20,628 | ₩20,734 | ₩20,454 | ₩20,668 | +0.19% | 28.4만 |
|---|
| 2026.04.27 | ₩21,042 | ₩21,095 | ₩20,694 | ₩20,828 | -1.02% | 37.8만 |
|---|
| 2026.04.24 | ₩21,523 | ₩21,683 | ₩21,362 | ₩21,536 | +0.06% | 33.6만 |
|---|
| 2026.04.23 | ₩21,175 | ₩21,549 | ₩21,135 | ₩21,402 | +1.07% | 28.3만 |
|---|
| 2026.04.22 | ₩21,750 | ₩21,873 | ₩21,503 | ₩21,523 | -1.04% | 38.5만 |
|---|
| 2026.04.21 | ₩21,429 | ₩21,589 | ₩21,108 | ₩21,108 | -1.50% | 28.7만 |
|---|
| 2026.04.20 | ₩21,322 | ₩21,489 | ₩21,108 | ₩21,402 | +0.38% | 46.6만 |
|---|
| 2026.04.17 | ₩22,044 | ₩22,605 | ₩21,937 | ₩22,271 | +1.03% | 77.1만 |
|---|
| 2026.04.16 | ₩21,362 | ₩21,964 | ₩20,841 | ₩21,883 | +2.44% | 73.5만 |
|---|
| 2026.04.15 | ₩20,461 | ₩21,095 | ₩20,360 | ₩20,921 | +2.25% | 127.2만 |
|---|
| 2026.04.14 | ₩20,561 | ₩20,875 | ₩20,240 | ₩20,374 | -0.91% | 79.2만 |
|---|
| 2026.04.13 | ₩19,919 | ₩20,307 | ₩19,853 | ₩20,267 | +1.74% | 77.5만 |
|---|
| 2026.04.10 | ₩20,106 | ₩20,375 | ₩19,986 | ₩20,374 | +1.33% | 21.3만 |
|---|
| 2026.04.09 | ₩19,919 | ₩20,334 | ₩19,746 | ₩20,280 | +1.81% | 56만 |
|---|
| 2026.04.08 | ₩20,708 | ₩20,748 | ₩20,080 | ₩20,213 | -2.39% | 53.6만 |
|---|
| 2026.04.07 | ₩19,545 | ₩19,652 | ₩19,345 | ₩19,652 | +0.55% | 50.6만 |
|---|
| 2026.04.06 | ₩20,120 | ₩20,240 | ₩19,960 | ₩20,053 | -0.33% | 28.3만 |
|---|
| 2026.04.02 | ₩19,251 | ₩19,572 | ₩19,131 | ₩19,545 | +1.53% | 58만 |
|---|
| 2026.04.01 | ₩20,253 | ₩20,453 | ₩20,093 | ₩20,187 | -0.33% | 89.5만 |
|---|
| 2026.03.31 | ₩19,719 | ₩20,106 | ₩19,585 | ₩20,080 | +1.83% | 37.1만 |
|---|
| 2026.03.30 | ₩20,200 | ₩20,240 | ₩19,666 | ₩19,732 | -2.31% | 41.8만 |
|---|
| 2026.03.27 | ₩19,960 | ₩20,080 | ₩19,679 | ₩19,759 | -1.00% | 63.9만 |
|---|
| 2026.03.26 | ₩20,561 | ₩20,641 | ₩19,960 | ₩20,040 | -2.53% | 46만 |
|---|
| 2026.03.25 | ₩21,269 | ₩21,349 | ₩20,962 | ₩21,068 | -0.94% | 27.3만 |
|---|
| 2026.03.24 | ₩21,149 | ₩21,162 | ₩20,681 | ₩20,734 | -1.96% | 49.7만 |
|---|
| 2026.03.23 | ₩21,296 | ₩21,897 | ₩21,255 | ₩21,456 | +0.75% | 53.1만 |
|---|
| 2026.03.20 | ₩21,630 | ₩21,630 | ₩21,309 | ₩21,429 | -0.93% | 41.5만 |
|---|
| 2026.03.19 | ₩21,549 | ₩21,763 | ₩21,269 | ₩21,576 | +0.12% | 37.2만 |
|---|
| 2026.03.18 | ₩21,937 | ₩22,037 | ₩21,483 | ₩21,696 | -1.10% | 69만 |
|---|
| 2026.03.17 | ₩22,565 | ₩23,046 | ₩22,351 | ₩22,939 | +1.66% | 66.1만 |
|---|
| 2026.03.16 | ₩22,137 | ₩23,099 | ₩22,024 | ₩22,845 | +3.20% | 63.4만 |
|---|
| 2026.03.13 | ₩21,496 | ₩21,683 | ₩20,801 | ₩20,948 | -2.55% | 58만 |
|---|
| 2026.03.12 | ₩20,694 | ₩20,813 | ₩20,400 | ₩20,628 | -0.32% | 34.4만 |
|---|
| 2026.03.11 | ₩20,855 | ₩21,088 | ₩20,518 | ₩20,774 | -0.38% | 31.7만 |
|---|
| 2026.03.10 | ₩20,908 | ₩21,556 | ₩20,641 | ₩20,721 | -0.89% | 38.3만 |
|---|
| 2026.03.09 | ₩20,414 | ₩20,628 | ₩20,253 | ₩20,521 | +0.52% | 23.8만 |
|---|
| 2026.03.06 | ₩20,427 | ₩20,435 | ₩20,080 | ₩20,267 | -0.78% | 93만 |
|---|
| 2026.03.05 | ₩21,349 | ₩21,535 | ₩20,855 | ₩21,122 | -1.06% | 114.9만 |
|---|
| 2026.03.04 | ₩21,068 | ₩22,017 | ₩21,035 | ₩21,790 | +3.42% | 142.2만 |
|---|
| 2026.03.03 | ₩20,240 | ₩20,721 | ₩19,986 | ₩20,227 | -0.07% | 92.8만 |
|---|
| 2026.03.02 | ₩20,013 | ₩21,249 | ₩20,013 | ₩20,881 | +4.34% | 77만 |
|---|
| 2026.02.27 | ₩20,467 | ₩20,534 | ₩20,026 | ₩20,253 | -1.04% | 36.6만 |
|---|
| 2026.02.26 | ₩21,549 | ₩21,603 | ₩20,694 | ₩20,868 | -3.16% | 26.5만 |
|---|
| 2026.02.25 | ₩21,242 | ₩22,086 | ₩21,149 | ₩21,964 | +3.40% | 50.2만 |
|---|
| 2026.02.24 | ₩19,826 | ₩20,447 | ₩19,626 | ₩20,320 | +2.49% | 52.2만 |
|---|
| 2026.02.23 | ₩20,721 | ₩20,801 | ₩20,200 | ₩20,280 | -2.13% | 29.7만 |
|---|
| 2026.02.20 | ₩20,881 | ₩21,549 | ₩20,881 | ₩21,202 | +1.54% | 31.3만 |
|---|
| 2026.02.19 | ₩20,921 | ₩21,189 | ₩20,668 | ₩21,122 | +0.96% | 21.9만 |
|---|
| 2026.02.18 | ₩21,803 | ₩22,251 | ₩21,229 | ₩21,255 | -2.51% | 28.6만 |
|---|
| 2026.02.17 | ₩21,736 | ₩22,364 | ₩21,336 | ₩22,191 | +2.09% | 55.9만 |
|---|
| 2026.02.13 | ₩20,628 | ₩21,336 | ₩20,521 | ₩21,162 | +2.59% | 63.6만 |
|---|
| 2026.02.12 | ₩20,841 | ₩20,881 | ₩20,133 | ₩20,213 | -3.01% | 32.3만 |
|---|
| 2026.02.11 | ₩20,788 | ₩20,828 | ₩20,066 | ₩20,668 | -0.58% | 25.2만 |
|---|
| 2026.02.10 | ₩21,162 | ₩21,336 | ₩20,793 | ₩20,895 | -1.26% | 48.1만 |
|---|
| 2026.02.09 | ₩21,162 | ₩21,949 | ₩20,975 | ₩21,843 | +3.22% | 36.8만 |
|---|
| 2026.02.06 | ₩22,979 | ₩23,059 | ₩21,456 | ₩21,683 | -5.64% | 176.4만 |
|---|
| 2026.02.05 | ₩20,374 | ₩20,721 | ₩17,060 | ₩17,782 | -12.72% | 251.8만 |
|---|
| 2026.02.04 | ₩23,380 | ₩23,473 | ₩22,458 | ₩22,952 | -1.83% | 109.3만 |
|---|
| 2026.02.03 | ₩24,114 | ₩24,408 | ₩22,832 | ₩24,141 | +0.11% | 141.7만 |
|---|
| 2026.02.02 | ₩24,435 | ₩24,796 | ₩24,061 | ₩24,141 | -1.20% | 129.6만 |
|---|
| 2026.01.30 | ₩26,279 | ₩26,666 | ₩25,597 | ₩25,998 | -1.07% | 53.9만 |
|---|
| 2026.01.29 | ₩27,815 | ₩27,863 | ₩26,559 | ₩26,947 | -3.12% | 118만 |
|---|
| 2026.01.28 | ₩28,737 | ₩28,871 | ₩28,422 | ₩28,697 | -0.14% | 24.8만 |
|---|
| 2026.01.27 | ₩28,309 | ₩28,844 | ₩28,069 | ₩28,750 | +1.56% | 35.4만 |
|---|
| 2026.01.26 | ₩28,456 | ₩29,084 | ₩28,256 | ₩28,309 | -0.52% | 48.8만 |
|---|
| 2026.01.23 | ₩28,537 | ₩29,365 | ₩28,223 | ₩28,911 | +1.31% | 37.3만 |
|---|
| 2026.01.22 | ₩28,777 | ₩28,977 | ₩28,440 | ₩28,764 | -0.05% | 48.2만 |
|---|
| 2026.01.21 | ₩28,817 | ₩29,659 | ₩27,965 | ₩29,458 | +2.23% | 56.9만 |
|---|
| 2026.01.20 | ₩28,737 | ₩29,004 | ₩28,323 | ₩28,496 | -0.84% | 64.4만 |
|---|
| 2026.01.16 | ₩30,941 | ₩31,155 | ₩30,300 | ₩31,155 | +0.69% | 34.3만 |
|---|
| 2026.01.15 | ₩31,770 | ₩31,796 | ₩30,754 | ₩30,861 | -2.86% | 40.6만 |
|---|
| 2026.01.14 | ₩32,010 | ₩32,585 | ₩31,850 | ₩32,251 | +0.75% | 46.6만 |
|---|
| 2026.01.13 | ₩31,128 | ₩32,157 | ₩30,921 | ₩31,957 | +2.66% | 46.8만 |
|---|
| 2026.01.12 | ₩30,728 | ₩31,542 | ₩30,728 | ₩30,915 | +0.61% | 44.5만 |
|---|
| 2026.01.09 | ₩31,396 | ₩32,304 | ₩31,008 | ₩31,182 | -0.68% | 56.3만 |
|---|
| 2026.01.08 | ₩31,048 | ₩32,381 | ₩30,908 | ₩31,796 | +2.41% | 71.1만 |
|---|
| 2026.01.07 | ₩33,079 | ₩33,453 | ₩32,464 | ₩32,558 | -1.58% | 57.9만 |
|---|
| 2026.01.06 | ₩35,804 | ₩35,911 | ₩32,945 | ₩33,787 | -5.63% | 104.9만 |
|---|
| 2026.01.05 | ₩31,730 | ₩35,203 | ₩31,730 | ₩34,669 | +9.26% | 92.7만 |
|---|
| 2026.01.02 | ₩28,430 | ₩29,899 | ₩28,265 | ₩29,659 | +4.32% | 52.1만 |
|---|
| 2025.12.31 | ₩27,989 | ₩28,029 | ₩27,120 | ₩27,414 | -2.05% | 21.5만 |
|---|
| 2025.12.30 | ₩27,869 | ₩28,252 | ₩27,802 | ₩27,989 | +0.43% | 57.2만 |
|---|
| 2025.12.29 | ₩27,949 | ₩28,089 | ₩27,615 | ₩27,682 | -0.96% | 31.8만 |
|---|
| 2025.12.26 | ₩28,069 | ₩28,069 | ₩27,348 | ₩27,762 | -1.09% | 18.8만 |
|---|
| 2025.12.24 | ₩27,935 | ₩27,962 | ₩27,695 | ₩27,708 | -0.81% | 14.3만 |
|---|
| 2025.12.23 | ₩28,136 | ₩28,349 | ₩27,922 | ₩28,162 | +0.09% | 22.2만 |
|---|
| 2025.12.22 | ₩28,991 | ₩29,138 | ₩28,323 | ₩28,403 | -2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩28,015 | ₩28,764 | ₩27,899 | ₩28,630 | +2.19% | 79.9만 |
|---|
| 2025.12.18 | ₩28,590 | ₩28,937 | ₩26,969 | ₩27,014 | -5.51% | 80.3만 |
|---|
| 2025.12.17 | ₩28,844 | ₩29,712 | ₩27,668 | ₩28,109 | -2.55% | 82.3만 |
|---|
| 2025.12.16 | ₩28,750 | ₩29,111 | ₩28,537 | ₩28,857 | +0.37% | 25.1만 |
|---|
| 2025.12.15 | ₩29,552 | ₩29,619 | ₩28,036 | ₩28,149 | -4.75% | 28.1만 |
|---|
| 2025.12.12 | ₩30,474 | ₩30,566 | ₩29,518 | ₩29,953 | -1.71% | 57.4만 |
|---|
| 2025.12.11 | ₩29,993 | ₩30,394 | ₩29,605 | ₩30,327 | +1.11% | 39만 |
|---|
| 2025.12.10 | ₩30,861 | ₩31,636 | ₩30,543 | ₩30,901 | +0.13% | 40.5만 |
|---|
| 2025.12.09 | ₩30,741 | ₩32,571 | ₩30,674 | ₩31,689 | +3.09% | 28.5만 |
|---|
| 2025.12.08 | ₩31,382 | ₩31,589 | ₩30,901 | ₩31,262 | -0.38% | 30.4만 |
|---|
| 2025.12.05 | ₩30,928 | ₩31,429 | ₩30,157 | ₩30,313 | -1.99% | 31.6만 |
|---|
| 2025.12.04 | ₩32,037 | ₩32,331 | ₩31,035 | ₩31,569 | -1.46% | 43.4만 |
|---|
| 2025.12.03 | ₩32,464 | ₩32,999 | ₩32,275 | ₩32,959 | +1.52% | 41.2만 |
|---|
| 2025.12.02 | ₩30,874 | ₩32,671 | ₩30,781 | ₩32,329 | +4.71% | 42.8만 |
|---|
| 2025.12.01 | ₩30,407 | ₩30,690 | ₩29,726 | ₩30,113 | -0.97% | 57.5만 |
|---|
| 2025.11.28 | ₩33,373 | ₩34,094 | ₩32,518 | ₩32,651 | -2.16% | 24.1만 |
|---|
| 2025.11.26 | ₩32,504 | ₩33,760 | ₩32,197 | ₩33,373 | +2.67% | 62.3만 |
|---|
| 2025.11.25 | ₩33,092 | ₩33,212 | ₩32,157 | ₩32,878 | -0.65% | 59만 |
|---|
| 2025.11.24 | ₩31,088 | ₩34,255 | ₩30,714 | ₩33,627 | +8.17% | 160.7만 |
|---|
| 2025.11.21 | ₩29,111 | ₩29,899 | ₩28,256 | ₩29,084 | -0.09% | 103만 |
|---|
| 2025.11.20 | ₩32,264 | ₩32,264 | ₩29,552 | ₩30,006 | -7.00% | 114만 |
|---|