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 | ₩20,694 | ₩20,748 | ₩20,473 | ₩20,640 | -0.26% | 80.3만 |
| 2026.10.08 | ₩20,814 | ₩20,974 | ₩19,652 | ₩20,427 | -1.86% | 204.7만 |
| 2026.10.07 | ₩21,455 | ₩21,495 | ₩21,061 | ₩21,121 | -1.56% | 109.2만 |
| 2026.10.06 | ₩22,509 | ₩22,730 | ₩22,309 | ₩22,416 | -0.42% | 97.7만 |
| 2026.10.05 | ₩22,576 | ₩22,703 | ₩22,162 | ₩22,429 | -0.65% | 122.2만 |
| 2026.10.02 | ₩22,950 | ₩23,130 | ₩21,568 | ₩21,949 | -4.36% | 319.5만 |
| 2026.10.01 | ₩22,056 | ₩22,509 | ₩21,975 | ₩22,389 | +1.51% | 80.2만 |
| 2026.09.30 | ₩22,883 | ₩23,015 | ₩22,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,202 |
| -2.98% |
| 203.6만 |
| 2026.09.29 | ₩23,030 | ₩23,249 | ₩22,015 | ₩22,282 | -3.25% | 202.1만 |
|---|
| 2026.09.28 | ₩22,723 | ₩22,830 | ₩21,975 | ₩22,109 | -2.70% | 161.4만 |
|---|
| 2026.09.25 | ₩23,684 | ₩23,937 | ₩23,150 | ₩23,484 | -0.85% | 210.2만 |
|---|
| 2026.09.24 | ₩22,282 | ₩23,017 | ₩22,202 | ₩22,817 | +2.40% | 156만 |
|---|
| 2026.09.23 | ₩23,431 | ₩23,611 | ₩22,149 | ₩22,309 | -4.79% | 282.4만 |
|---|
| 2026.09.22 | ₩23,057 | ₩24,005 | ₩22,883 | ₩23,698 | +2.78% | 372.4만 |
|---|
| 2026.09.21 | ₩22,162 | ₩22,590 | ₩21,949 | ₩22,509 | +1.57% | 294.6만 |
|---|
| 2026.09.18 | ₩19,799 | ₩21,094 | ₩19,759 | ₩21,094 | +6.54% | 239.5만 |
|---|
| 2026.09.17 | ₩19,425 | ₩19,679 | ₩19,198 | ₩19,319 | -0.55% | 72.9만 |
|---|
| 2026.09.16 | ₩19,025 | ₩19,419 | ₩18,611 | ₩19,359 | +1.75% | 162.5만 |
|---|
| 2026.09.15 | ₩21,388 | ₩21,401 | ₩19,198 | ₩19,319 | -9.68% | 414.7만 |
|---|
| 2026.09.14 | ₩20,760 | ₩22,096 | ₩20,734 | ₩21,855 | +5.27% | 251.6만 |
|---|
| 2026.09.11 | ₩20,267 | ₩21,368 | ₩20,093 | ₩20,320 | +0.26% | 170.7만 |
|---|
| 2026.09.10 | ₩20,240 | ₩20,413 | ₩20,013 | ₩20,120 | -0.59% | 123.3만 |
|---|
| 2026.09.09 | ₩21,428 | ₩21,428 | ₩20,874 | ₩20,921 | -2.37% | 98.6만 |
|---|
| 2026.09.08 | ₩20,881 | ₩21,642 | ₩20,640 | ₩21,254 | +1.79% | 141.3만 |
|---|
| 2026.09.04 | ₩21,014 | ₩21,208 | ₩20,647 | ₩20,894 | -0.57% | 149.4만 |
|---|
| 2026.09.03 | ₩20,707 | ₩22,022 | ₩20,707 | ₩21,962 | +6.06% | 268.4만 |
|---|
| 2026.09.02 | ₩19,759 | ₩20,113 | ₩19,753 | ₩20,026 | +1.35% | 103.5만 |
|---|
| 2026.09.01 | ₩20,387 | ₩20,627 | ₩19,953 | ₩20,200 | -0.92% | 186.9만 |
|---|
| 2026.08.31 | ₩20,387 | ₩20,841 | ₩20,287 | ₩20,734 | +1.70% | 133.9만 |
|---|
| 2026.08.28 | ₩21,174 | ₩21,495 | ₩20,347 | ₩20,560 | -2.90% | 153.9만 |
|---|
| 2026.08.27 | ₩21,348 | ₩22,029 | ₩21,174 | ₩21,775 | +2.00% | 306만 |
|---|
| 2026.08.26 | ₩20,614 | ₩20,934 | ₩20,260 | ₩20,587 | -0.13% | 264.6만 |
|---|
| 2026.08.25 | ₩21,655 | ₩22,156 | ₩21,536 | ₩21,989 | +1.54% | 265.1만 |
|---|
| 2026.08.24 | ₩22,576 | ₩22,830 | ₩21,849 | ₩22,162 | -1.83% | 484.5만 |
|---|
| 2026.08.21 | ₩20,707 | ₩21,228 | ₩20,347 | ₩20,480 | -1.10% | 418.2만 |
|---|
| 2026.08.20 | ₩17,984 | ₩20,066 | ₩17,757 | ₩18,411 | +2.38% | 597만 |
|---|
| 2026.08.19 | ₩15,247 | ₩16,021 | ₩15,133 | ₩15,914 | +4.38% | 192.2만 |
|---|
| 2026.08.18 | ₩14,873 | ₩15,006 | ₩14,846 | ₩14,940 | +0.45% | 65.5만 |
|---|
| 2026.08.17 | ₩14,886 | ₩15,044 | ₩14,874 | ₩14,913 | +0.18% | 56.1만 |
|---|
| 2026.08.14 | ₩14,980 | ₩15,053 | ₩14,893 | ₩14,899 | -0.53% | 62만 |
|---|
| 2026.08.13 | ₩15,020 | ₩15,080 | ₩14,886 | ₩15,073 | +0.36% | 42.9만 |
|---|
| 2026.08.12 | ₩15,167 | ₩15,167 | ₩15,006 | ₩15,020 | -0.97% | 67.6만 |
|---|
| 2026.08.11 | ₩15,006 | ₩15,180 | ₩14,793 | ₩15,113 | +0.71% | 101.4만 |
|---|
| 2026.08.10 | ₩15,340 | ₩15,393 | ₩15,153 | ₩15,220 | -0.78% | 58.1만 |
|---|
| 2026.08.07 | ₩15,514 | ₩15,527 | ₩15,105 | ₩15,247 | -1.72% | 71만 |
|---|
| 2026.08.06 | ₩15,580 | ₩15,707 | ₩15,393 | ₩15,447 | -0.86% | 69.8만 |
|---|
| 2026.08.05 | ₩15,807 | ₩15,988 | ₩15,727 | ₩15,941 | +0.84% | 83.4만 |
|---|
| 2026.08.04 | ₩16,034 | ₩16,148 | ₩15,968 | ₩16,128 | +0.58% | 42.9만 |
|---|
| 2026.08.03 | ₩15,928 | ₩16,208 | ₩15,894 | ₩16,114 | +1.17% | 44.9만 |
|---|
| 2026.07.31 | ₩16,021 | ₩16,021 | ₩15,767 | ₩15,834 | -1.17% | 43.5만 |
|---|
| 2026.07.30 | ₩16,128 | ₩16,328 | ₩16,088 | ₩16,248 | +0.75% | 38.1만 |
|---|
| 2026.07.29 | ₩16,048 | ₩16,248 | ₩15,887 | ₩15,954 | -0.58% | 44.4만 |
|---|
| 2026.07.28 | ₩15,701 | ₩15,911 | ₩15,594 | ₩15,794 | +0.60% | 48.9만 |
|---|
| 2026.07.27 | ₩16,462 | ₩16,595 | ₩16,181 | ₩16,288 | -1.05% | 71.9만 |
|---|
| 2026.07.24 | ₩16,355 | ₩16,355 | ₩16,168 | ₩16,235 | -0.73% | 44.5만 |
|---|
| 2026.07.23 | ₩16,622 | ₩16,655 | ₩16,408 | ₩16,475 | -0.88% | 40.5만 |
|---|
| 2026.07.22 | ₩16,969 | ₩17,273 | ₩16,942 | ₩16,969 | 0.00% | 55.3만 |
|---|
| 2026.07.21 | ₩17,022 | ₩17,367 | ₩16,982 | ₩17,249 | +1.33% | 99.3만 |
|---|
| 2026.07.20 | ₩16,355 | ₩16,714 | ₩16,195 | ₩16,662 | +1.88% | 53.9만 |
|---|
| 2026.07.17 | ₩16,034 | ₩16,341 | ₩15,954 | ₩16,288 | +1.58% | 48.1만 |
|---|
| 2026.07.16 | ₩16,555 | ₩16,682 | ₩16,235 | ₩16,368 | -1.13% | 53.7만 |
|---|
| 2026.07.15 | ₩16,782 | ₩16,849 | ₩16,528 | ₩16,568 | -1.27% | 61.5만 |
|---|
| 2026.07.14 | ₩16,462 | ₩16,729 | ₩16,328 | ₩16,630 | +1.02% | 61.7만 |
|---|
| 2026.07.13 | ₩15,954 | ₩16,101 | ₩15,767 | ₩15,928 | -0.17% | 36.3만 |
|---|
| 2026.07.10 | ₩16,528 | ₩16,595 | ₩16,355 | ₩16,475 | -0.32% | 50.2만 |
|---|
| 2026.07.09 | ₩16,355 | ₩16,421 | ₩16,208 | ₩16,381 | +0.16% | 30.6만 |
|---|
| 2026.07.08 | ₩16,088 | ₩16,341 | ₩15,954 | ₩16,275 | +1.16% | 52.7만 |
|---|
| 2026.07.07 | ₩16,729 | ₩16,909 | ₩16,555 | ₩16,729 | 0.00% | 47.5만 |
|---|
| 2026.07.06 | ₩16,582 | ₩17,276 | ₩16,562 | ₩17,142 | +3.38% | 66만 |
|---|
| 2026.07.02 | ₩16,368 | ₩16,595 | ₩16,154 | ₩16,181 | -1.14% | 62만 |
|---|
| 2026.07.01 | ₩15,540 | ₩15,887 | ₩15,460 | ₩15,807 | +1.72% | 66.5만 |
|---|
| 2026.06.30 | ₩15,407 | ₩15,654 | ₩15,333 | ₩15,567 | +1.04% | 44.1만 |
|---|
| 2026.06.29 | ₩15,741 | ₩16,068 | ₩15,500 | ₩16,021 | +1.78% | 54.8만 |
|---|
| 2026.06.26 | ₩15,153 | ₩15,701 | ₩15,153 | ₩15,634 | +3.17% | 125.8만 |
|---|
| 2026.06.25 | ₩16,021 | ₩16,048 | ₩15,100 | ₩15,420 | -3.75% | 164.3만 |
|---|
| 2026.06.24 | ₩16,101 | ₩16,181 | ₩15,607 | ₩15,754 | -2.16% | 97.3만 |
|---|
| 2026.06.23 | ₩16,408 | ₩16,535 | ₩16,288 | ₩16,448 | +0.24% | 72.3만 |
|---|
| 2026.06.22 | ₩17,196 | ₩17,356 | ₩16,849 | ₩16,942 | -1.48% | 72.5만 |
|---|
| 2026.06.18 | ₩17,463 | ₩17,463 | ₩16,902 | ₩17,062 | -2.29% | 41.5만 |
|---|
| 2026.06.17 | ₩17,903 | ₩18,268 | ₩17,570 | ₩17,636 | -1.49% | 48.2만 |
|---|
| 2026.06.16 | ₩18,371 | ₩18,437 | ₩17,997 | ₩18,210 | -0.87% | 38.1만 |
|---|
| 2026.06.15 | ₩18,571 | ₩19,299 | ₩18,424 | ₩19,038 | +2.52% | 147만 |
|---|
| 2026.06.12 | ₩16,915 | ₩17,269 | ₩16,802 | ₩16,889 | -0.16% | 39.8만 |
|---|
| 2026.06.11 | ₩16,568 | ₩17,142 | ₩16,462 | ₩17,062 | +2.98% | 48.8만 |
|---|
| 2026.06.10 | ₩16,702 | ₩16,969 | ₩16,341 | ₩16,395 | -1.84% | 44.9만 |
|---|
| 2026.06.09 | ₩17,289 | ₩17,356 | ₩16,675 | ₩17,022 | -1.54% | 58.8만 |
|---|
| 2026.06.08 | ₩17,329 | ₩17,710 | ₩17,249 | ₩17,623 | +1.69% | 71.1만 |
|---|
| 2026.06.05 | ₩16,902 | ₩16,956 | ₩15,954 | ₩16,381 | -3.08% | 145.2만 |
|---|
| 2026.06.04 | ₩17,423 | ₩17,650 | ₩17,303 | ₩17,516 | +0.54% | 71.2만 |
|---|
| 2026.06.03 | ₩18,304 | ₩18,391 | ₩17,917 | ₩17,943 | -1.97% | 52.7만 |
|---|
| 2026.06.02 | ₩18,878 | ₩18,891 | ₩18,024 | ₩18,224 | -3.47% | 69.9만 |
|---|
| 2026.06.01 | ₩19,359 | ₩19,465 | ₩19,065 | ₩19,399 | +0.21% | 63.1만 |
|---|
| 2026.05.29 | ₩19,412 | ₩19,879 | ₩19,305 | ₩19,706 | +1.51% | 37.7만 |
|---|
| 2026.05.28 | ₩19,319 | ₩19,953 | ₩19,185 | ₩19,599 | +1.45% | 47.3만 |
|---|
| 2026.05.27 | ₩19,773 | ₩20,026 | ₩19,652 | ₩19,839 | +0.34% | 29.8만 |
|---|
| 2026.05.26 | ₩20,160 | ₩20,373 | ₩19,799 | ₩19,853 | -1.52% | 61.1만 |
|---|
| 2026.05.22 | ₩20,373 | ₩20,387 | ₩19,919 | ₩19,973 | -1.97% | 57.2만 |
|---|
| 2026.05.21 | ₩20,400 | ₩20,680 | ₩20,173 | ₩20,600 | +0.98% | 51.6만 |
|---|
| 2026.05.20 | ₩20,387 | ₩20,614 | ₩20,280 | ₩20,480 | +0.46% | 38.5만 |
|---|
| 2026.05.19 | ₩20,467 | ₩20,607 | ₩20,226 | ₩20,267 | -0.98% | 26.8만 |
|---|
| 2026.05.18 | ₩20,720 | ₩20,767 | ₩20,360 | ₩20,707 | -0.06% | 66.7만 |
|---|
| 2026.05.15 | ₩21,735 | ₩21,748 | ₩21,308 | ₩21,455 | -1.29% | 75.7만 |
|---|
| 2026.05.14 | ₩21,668 | ₩23,164 | ₩21,495 | ₩22,670 | +4.62% | 169.5만 |
|---|
| 2026.05.13 | ₩21,455 | ₩21,455 | ₩21,094 | ₩21,201 | -1.18% | 56.1만 |
|---|
| 2026.05.12 | ₩21,655 | ₩21,682 | ₩21,201 | ₩21,521 | -0.62% | 56.4만 |
|---|
| 2026.05.11 | ₩21,829 | ₩22,229 | ₩21,695 | ₩22,109 | +1.28% | 110만 |
|---|
| 2026.05.08 | ₩20,680 | ₩21,301 | ₩20,658 | ₩21,201 | +2.52% | 63.4만 |
|---|
| 2026.05.07 | ₩21,081 | ₩21,081 | ₩20,668 | ₩20,680 | -1.90% | 34.8만 |
|---|
| 2026.05.06 | ₩21,295 | ₩21,435 | ₩21,121 | ₩21,348 | +0.25% | 59.3만 |
|---|
| 2026.05.05 | ₩21,148 | ₩21,174 | ₩20,975 | ₩21,134 | -0.06% | 84.2만 |
|---|
| 2026.05.04 | ₩20,881 | ₩21,108 | ₩20,747 | ₩20,894 | +0.06% | 42.6만 |
|---|
| 2026.05.01 | ₩20,747 | ₩20,914 | ₩20,740 | ₩20,787 | +0.19% | 49.4만 |
|---|
| 2026.04.30 | ₩20,413 | ₩20,534 | ₩20,333 | ₩20,467 | +0.26% | 39.6만 |
|---|
| 2026.04.29 | ₩20,574 | ₩20,574 | ₩20,106 | ₩20,213 | -1.75% | 28.7만 |
|---|
| 2026.04.28 | ₩20,614 | ₩20,720 | ₩20,440 | ₩20,654 | +0.19% | 28.4만 |
|---|
| 2026.04.27 | ₩21,028 | ₩21,081 | ₩20,680 | ₩20,814 | -1.02% | 37.8만 |
|---|
| 2026.04.24 | ₩21,508 | ₩21,668 | ₩21,348 | ₩21,521 | +0.06% | 33.6만 |
|---|
| 2026.04.23 | ₩21,161 | ₩21,535 | ₩21,121 | ₩21,388 | +1.07% | 28.3만 |
|---|
| 2026.04.22 | ₩21,735 | ₩21,858 | ₩21,488 | ₩21,508 | -1.04% | 38.5만 |
|---|
| 2026.04.21 | ₩21,415 | ₩21,575 | ₩21,094 | ₩21,094 | -1.50% | 28.7만 |
|---|
| 2026.04.20 | ₩21,308 | ₩21,475 | ₩21,094 | ₩21,388 | +0.38% | 46.6만 |
|---|
| 2026.04.17 | ₩22,029 | ₩22,590 | ₩21,922 | ₩22,256 | +1.03% | 77.1만 |
|---|
| 2026.04.16 | ₩21,348 | ₩21,949 | ₩20,827 | ₩21,869 | +2.44% | 73.5만 |
|---|
| 2026.04.15 | ₩20,447 | ₩21,081 | ₩20,347 | ₩20,907 | +2.25% | 127.2만 |
|---|
| 2026.04.14 | ₩20,547 | ₩20,861 | ₩20,226 | ₩20,360 | -0.91% | 79.2만 |
|---|
| 2026.04.13 | ₩19,906 | ₩20,293 | ₩19,839 | ₩20,253 | +1.74% | 77.5만 |
|---|
| 2026.04.10 | ₩20,093 | ₩20,361 | ₩19,973 | ₩20,360 | +1.33% | 21.3만 |
|---|
| 2026.04.09 | ₩19,906 | ₩20,320 | ₩19,732 | ₩20,267 | +1.81% | 56만 |
|---|
| 2026.04.08 | ₩20,694 | ₩20,734 | ₩20,066 | ₩20,200 | -2.39% | 53.6만 |
|---|
| 2026.04.07 | ₩19,532 | ₩19,639 | ₩19,332 | ₩19,639 | +0.55% | 50.6만 |
|---|
| 2026.04.06 | ₩20,106 | ₩20,226 | ₩19,946 | ₩20,040 | -0.33% | 28.3만 |
|---|
| 2026.04.02 | ₩19,239 | ₩19,559 | ₩19,118 | ₩19,532 | +1.53% | 58만 |
|---|
| 2026.04.01 | ₩20,240 | ₩20,439 | ₩20,080 | ₩20,173 | -0.33% | 89.5만 |
|---|
| 2026.03.31 | ₩19,706 | ₩20,093 | ₩19,572 | ₩20,066 | +1.83% | 37.1만 |
|---|
| 2026.03.30 | ₩20,186 | ₩20,226 | ₩19,652 | ₩19,719 | -2.31% | 41.8만 |
|---|
| 2026.03.27 | ₩19,946 | ₩20,066 | ₩19,666 | ₩19,746 | -1.00% | 63.9만 |
|---|
| 2026.03.26 | ₩20,547 | ₩20,627 | ₩19,946 | ₩20,026 | -2.53% | 46만 |
|---|
| 2026.03.25 | ₩21,254 | ₩21,335 | ₩20,947 | ₩21,054 | -0.94% | 27.3만 |
|---|
| 2026.03.24 | ₩21,134 | ₩21,148 | ₩20,667 | ₩20,720 | -1.96% | 49.7만 |
|---|
| 2026.03.23 | ₩21,281 | ₩21,882 | ₩21,241 | ₩21,441 | +0.75% | 53.1만 |
|---|
| 2026.03.20 | ₩21,615 | ₩21,615 | ₩21,295 | ₩21,415 | -0.93% | 41.5만 |
|---|
| 2026.03.19 | ₩21,535 | ₩21,748 | ₩21,254 | ₩21,562 | +0.12% | 37.2만 |
|---|
| 2026.03.18 | ₩21,922 | ₩22,022 | ₩21,468 | ₩21,682 | -1.10% | 69만 |
|---|
| 2026.03.17 | ₩22,550 | ₩23,030 | ₩22,336 | ₩22,923 | +1.66% | 66.1만 |
|---|
| 2026.03.16 | ₩22,122 | ₩23,084 | ₩22,009 | ₩22,830 | +3.20% | 63.4만 |
|---|
| 2026.03.13 | ₩21,481 | ₩21,668 | ₩20,787 | ₩20,934 | -2.55% | 58만 |
|---|
| 2026.03.12 | ₩20,680 | ₩20,799 | ₩20,387 | ₩20,614 | -0.32% | 34.4만 |
|---|
| 2026.03.11 | ₩20,841 | ₩21,074 | ₩20,504 | ₩20,760 | -0.38% | 31.7만 |
|---|
| 2026.03.10 | ₩20,894 | ₩21,542 | ₩20,627 | ₩20,707 | -0.89% | 38.3만 |
|---|
| 2026.03.09 | ₩20,400 | ₩20,614 | ₩20,240 | ₩20,507 | +0.52% | 23.8만 |
|---|
| 2026.03.06 | ₩20,413 | ₩20,421 | ₩20,066 | ₩20,253 | -0.78% | 93만 |
|---|
| 2026.03.05 | ₩21,335 | ₩21,520 | ₩20,841 | ₩21,108 | -1.06% | 114.9만 |
|---|
| 2026.03.04 | ₩21,054 | ₩22,002 | ₩21,021 | ₩21,775 | +3.42% | 142.2만 |
|---|
| 2026.03.03 | ₩20,226 | ₩20,707 | ₩19,973 | ₩20,213 | -0.07% | 92.8만 |
|---|
| 2026.03.02 | ₩19,999 | ₩21,234 | ₩19,999 | ₩20,867 | +4.34% | 77만 |
|---|
| 2026.02.27 | ₩20,453 | ₩20,520 | ₩20,013 | ₩20,240 | -1.04% | 36.6만 |
|---|
| 2026.02.26 | ₩21,535 | ₩21,588 | ₩20,680 | ₩20,854 | -3.16% | 26.5만 |
|---|
| 2026.02.25 | ₩21,228 | ₩22,072 | ₩21,134 | ₩21,949 | +3.40% | 50.2만 |
|---|
| 2026.02.24 | ₩19,813 | ₩20,433 | ₩19,612 | ₩20,307 | +2.49% | 52.2만 |
|---|
| 2026.02.23 | ₩20,707 | ₩20,787 | ₩20,186 | ₩20,267 | -2.13% | 29.7만 |
|---|
| 2026.02.20 | ₩20,867 | ₩21,535 | ₩20,867 | ₩21,188 | +1.54% | 31.3만 |
|---|
| 2026.02.19 | ₩20,907 | ₩21,174 | ₩20,654 | ₩21,108 | +0.96% | 21.9만 |
|---|
| 2026.02.18 | ₩21,789 | ₩22,236 | ₩21,214 | ₩21,241 | -2.51% | 28.6만 |
|---|
| 2026.02.17 | ₩21,722 | ₩22,349 | ₩21,321 | ₩22,176 | +2.09% | 55.9만 |
|---|
| 2026.02.13 | ₩20,614 | ₩21,321 | ₩20,507 | ₩21,148 | +2.59% | 63.6만 |
|---|
| 2026.02.12 | ₩20,827 | ₩20,867 | ₩20,120 | ₩20,200 | -3.01% | 32.3만 |
|---|
| 2026.02.11 | ₩20,774 | ₩20,814 | ₩20,053 | ₩20,654 | -0.58% | 25.2만 |
|---|
| 2026.02.10 | ₩21,148 | ₩21,321 | ₩20,779 | ₩20,881 | -1.26% | 48.1만 |
|---|
| 2026.02.09 | ₩21,148 | ₩21,934 | ₩20,961 | ₩21,829 | +3.22% | 36.8만 |
|---|
| 2026.02.06 | ₩22,963 | ₩23,043 | ₩21,441 | ₩21,668 | -5.64% | 176.4만 |
|---|
| 2026.02.05 | ₩20,360 | ₩20,707 | ₩17,049 | ₩17,770 | -12.72% | 251.8만 |
|---|
| 2026.02.04 | ₩23,364 | ₩23,457 | ₩22,443 | ₩22,937 | -1.83% | 109.3만 |
|---|
| 2026.02.03 | ₩24,098 | ₩24,392 | ₩22,817 | ₩24,125 | +0.11% | 141.7만 |
|---|
| 2026.02.02 | ₩24,419 | ₩24,779 | ₩24,045 | ₩24,125 | -1.20% | 129.6만 |
|---|
| 2026.01.30 | ₩26,261 | ₩26,648 | ₩25,580 | ₩25,981 | -1.07% | 53.9만 |
|---|
| 2026.01.29 | ₩27,796 | ₩27,844 | ₩26,541 | ₩26,929 | -3.12% | 118만 |
|---|
| 2026.01.28 | ₩28,718 | ₩28,851 | ₩28,402 | ₩28,678 | -0.14% | 24.8만 |
|---|
| 2026.01.27 | ₩28,290 | ₩28,824 | ₩28,050 | ₩28,731 | +1.56% | 35.4만 |
|---|
| 2026.01.26 | ₩28,437 | ₩29,065 | ₩28,237 | ₩28,290 | -0.52% | 48.8만 |
|---|
| 2026.01.23 | ₩28,517 | ₩29,345 | ₩28,204 | ₩28,891 | +1.31% | 37.3만 |
|---|
| 2026.01.22 | ₩28,758 | ₩28,958 | ₩28,421 | ₩28,744 | -0.05% | 48.2만 |
|---|
| 2026.01.21 | ₩28,798 | ₩29,639 | ₩27,946 | ₩29,439 | +2.23% | 56.9만 |
|---|
| 2026.01.20 | ₩28,718 | ₩28,985 | ₩28,304 | ₩28,477 | -0.84% | 64.4만 |
|---|
| 2026.01.16 | ₩30,920 | ₩31,134 | ₩30,280 | ₩31,134 | +0.69% | 34.3만 |
|---|
| 2026.01.15 | ₩31,748 | ₩31,775 | ₩30,734 | ₩30,840 | -2.86% | 40.6만 |
|---|
| 2026.01.14 | ₩31,989 | ₩32,563 | ₩31,828 | ₩32,229 | +0.75% | 46.6만 |
|---|
| 2026.01.13 | ₩31,107 | ₩32,135 | ₩30,900 | ₩31,935 | +2.66% | 46.8만 |
|---|
| 2026.01.12 | ₩30,707 | ₩31,521 | ₩30,707 | ₩30,894 | +0.61% | 44.5만 |
|---|
| 2026.01.09 | ₩31,374 | ₩32,282 | ₩30,987 | ₩31,161 | -0.68% | 56.3만 |
|---|
| 2026.01.08 | ₩31,027 | ₩32,360 | ₩30,887 | ₩31,775 | +2.41% | 71.1만 |
|---|
| 2026.01.07 | ₩33,057 | ₩33,430 | ₩32,442 | ₩32,536 | -1.58% | 57.9만 |
|---|
| 2026.01.06 | ₩35,780 | ₩35,887 | ₩32,923 | ₩33,764 | -5.63% | 104.9만 |
|---|
| 2026.01.05 | ₩31,708 | ₩35,179 | ₩31,708 | ₩34,645 | +9.26% | 92.7만 |
|---|
| 2026.01.02 | ₩28,411 | ₩29,879 | ₩28,246 | ₩29,639 | +4.32% | 52.1만 |
|---|
| 2025.12.31 | ₩27,970 | ₩28,010 | ₩27,102 | ₩27,396 | -2.05% | 21.5만 |
|---|
| 2025.12.30 | ₩27,850 | ₩28,233 | ₩27,783 | ₩27,970 | +0.43% | 57.2만 |
|---|
| 2025.12.29 | ₩27,930 | ₩28,070 | ₩27,596 | ₩27,663 | -0.96% | 31.8만 |
|---|
| 2025.12.26 | ₩28,050 | ₩28,050 | ₩27,329 | ₩27,743 | -1.09% | 18.8만 |
|---|
| 2025.12.24 | ₩27,917 | ₩27,943 | ₩27,676 | ₩27,690 | -0.81% | 14.3만 |
|---|
| 2025.12.23 | ₩28,117 | ₩28,330 | ₩27,903 | ₩28,143 | +0.09% | 22.2만 |
|---|
| 2025.12.22 | ₩28,971 | ₩29,118 | ₩28,304 | ₩28,384 | -2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩27,997 | ₩28,744 | ₩27,880 | ₩28,611 | +2.19% | 79.9만 |
|---|
| 2025.12.18 | ₩28,571 | ₩28,918 | ₩26,951 | ₩26,995 | -5.51% | 80.3만 |
|---|
| 2025.12.17 | ₩28,824 | ₩29,692 | ₩27,650 | ₩28,090 | -2.55% | 82.3만 |
|---|
| 2025.12.16 | ₩28,731 | ₩29,091 | ₩28,517 | ₩28,838 | +0.37% | 25.1만 |
|---|
| 2025.12.15 | ₩29,532 | ₩29,599 | ₩28,017 | ₩28,130 | -4.75% | 28.1만 |
|---|
| 2025.12.12 | ₩30,453 | ₩30,545 | ₩29,499 | ₩29,932 | -1.71% | 57.4만 |
|---|
| 2025.12.11 | ₩29,973 | ₩30,373 | ₩29,585 | ₩30,306 | +1.11% | 39만 |
|---|
| 2025.12.10 | ₩30,840 | ₩31,615 | ₩30,523 | ₩30,880 | +0.13% | 40.5만 |
|---|
| 2025.12.09 | ₩30,720 | ₩32,549 | ₩30,653 | ₩31,668 | +3.09% | 28.5만 |
|---|
| 2025.12.08 | ₩31,361 | ₩31,568 | ₩30,880 | ₩31,241 | -0.38% | 30.4만 |
|---|
| 2025.12.05 | ₩30,907 | ₩31,408 | ₩30,137 | ₩30,293 | -1.99% | 31.6만 |
|---|
| 2025.12.04 | ₩32,015 | ₩32,309 | ₩31,014 | ₩31,548 | -1.46% | 43.4만 |
|---|
| 2025.12.03 | ₩32,442 | ₩32,976 | ₩32,253 | ₩32,936 | +1.52% | 41.2만 |
|---|
| 2025.12.02 | ₩30,854 | ₩32,649 | ₩30,760 | ₩32,308 | +4.71% | 42.8만 |
|---|
| 2025.12.01 | ₩30,386 | ₩30,669 | ₩29,706 | ₩30,093 | -0.97% | 57.5만 |
|---|
| 2025.11.28 | ₩33,350 | ₩34,071 | ₩32,496 | ₩32,629 | -2.16% | 24.1만 |
|---|
| 2025.11.26 | ₩32,482 | ₩33,737 | ₩32,175 | ₩33,350 | +2.67% | 62.3만 |
|---|
| 2025.11.25 | ₩33,070 | ₩33,190 | ₩32,135 | ₩32,856 | -0.65% | 59만 |
|---|
| 2025.11.24 | ₩31,067 | ₩34,231 | ₩30,693 | ₩33,604 | +8.17% | 160.7만 |
|---|
| 2025.11.21 | ₩29,091 | ₩29,879 | ₩28,237 | ₩29,065 | -0.09% | 103만 |
|---|
| 2025.11.20 | ₩32,242 | ₩32,242 | ₩29,532 | ₩29,986 | -7.00% | 114만 |
|---|