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 | ₩20,683 | ₩20,738 | ₩20,463 | ₩20,630 | -0.26% | 80.3만 |
| 2026.10.08 | ₩20,803 | ₩20,963 | ₩19,642 | ₩20,416 | -1.86% | 204.7만 |
| 2026.10.07 | ₩21,444 | ₩21,484 | ₩21,050 | ₩21,110 | -1.56% | 109.2만 |
| 2026.10.06 | ₩22,498 | ₩22,718 | ₩22,298 | ₩22,405 | -0.42% | 97.7만 |
| 2026.10.05 | ₩22,565 | ₩22,691 | ₩22,151 | ₩22,418 | -0.65% | 122.2만 |
| 2026.10.02 | ₩22,938 | ₩23,118 | ₩21,557 | ₩21,938 | -4.36% | 319.5만 |
| 2026.10.01 | ₩22,044 | ₩22,498 | ₩21,964 | ₩22,378 | +1.51% | 80.2만 |
| 2026.09.30 | ₩22,872 | ₩23,004 | ₩22,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,191 |
| -2.98% |
| 203.6만 |
| 2026.09.29 | ₩23,018 | ₩23,237 | ₩22,004 | ₩22,271 | -3.25% | 202.1만 |
|---|
| 2026.09.28 | ₩22,711 | ₩22,818 | ₩21,964 | ₩22,098 | -2.70% | 161.4만 |
|---|
| 2026.09.25 | ₩23,672 | ₩23,924 | ₩23,138 | ₩23,472 | -0.85% | 210.2만 |
|---|
| 2026.09.24 | ₩22,271 | ₩23,005 | ₩22,191 | ₩22,805 | +2.40% | 156만 |
|---|
| 2026.09.23 | ₩23,419 | ₩23,599 | ₩22,138 | ₩22,298 | -4.79% | 282.4만 |
|---|
| 2026.09.22 | ₩23,045 | ₩23,993 | ₩22,872 | ₩23,686 | +2.78% | 372.4만 |
|---|
| 2026.09.21 | ₩22,151 | ₩22,578 | ₩21,938 | ₩22,498 | +1.57% | 294.6만 |
|---|
| 2026.09.18 | ₩19,789 | ₩21,084 | ₩19,749 | ₩21,084 | +6.54% | 239.5만 |
|---|
| 2026.09.17 | ₩19,416 | ₩19,669 | ₩19,189 | ₩19,309 | -0.55% | 72.9만 |
|---|
| 2026.09.16 | ₩19,015 | ₩19,409 | ₩18,602 | ₩19,349 | +1.75% | 162.5만 |
|---|
| 2026.09.15 | ₩21,377 | ₩21,390 | ₩19,189 | ₩19,309 | -9.68% | 414.7만 |
|---|
| 2026.09.14 | ₩20,750 | ₩22,084 | ₩20,723 | ₩21,844 | +5.27% | 251.6만 |
|---|
| 2026.09.11 | ₩20,256 | ₩21,357 | ₩20,083 | ₩20,310 | +0.26% | 170.7만 |
|---|
| 2026.09.10 | ₩20,230 | ₩20,403 | ₩20,003 | ₩20,109 | -0.59% | 123.3만 |
|---|
| 2026.09.09 | ₩21,417 | ₩21,417 | ₩20,863 | ₩20,910 | -2.37% | 98.6만 |
|---|
| 2026.09.08 | ₩20,870 | ₩21,631 | ₩20,630 | ₩21,244 | +1.79% | 141.3만 |
|---|
| 2026.09.04 | ₩21,003 | ₩21,197 | ₩20,636 | ₩20,883 | -0.57% | 149.4만 |
|---|
| 2026.09.03 | ₩20,697 | ₩22,011 | ₩20,697 | ₩21,951 | +6.06% | 268.4만 |
|---|
| 2026.09.02 | ₩19,749 | ₩20,103 | ₩19,742 | ₩20,016 | +1.35% | 103.5만 |
|---|
| 2026.09.01 | ₩20,376 | ₩20,616 | ₩19,943 | ₩20,189 | -0.92% | 186.9만 |
|---|
| 2026.08.31 | ₩20,376 | ₩20,830 | ₩20,276 | ₩20,723 | +1.70% | 133.9만 |
|---|
| 2026.08.28 | ₩21,164 | ₩21,484 | ₩20,336 | ₩20,550 | -2.90% | 153.9만 |
|---|
| 2026.08.27 | ₩21,337 | ₩22,018 | ₩21,164 | ₩21,764 | +2.00% | 306만 |
|---|
| 2026.08.26 | ₩20,603 | ₩20,923 | ₩20,250 | ₩20,576 | -0.13% | 264.6만 |
|---|
| 2026.08.25 | ₩21,644 | ₩22,144 | ₩21,525 | ₩21,978 | +1.54% | 265.1만 |
|---|
| 2026.08.24 | ₩22,565 | ₩22,818 | ₩21,837 | ₩22,151 | -1.83% | 484.5만 |
|---|
| 2026.08.21 | ₩20,697 | ₩21,217 | ₩20,336 | ₩20,470 | -1.10% | 418.2만 |
|---|
| 2026.08.20 | ₩17,974 | ₩20,056 | ₩17,748 | ₩18,401 | +2.38% | 597만 |
|---|
| 2026.08.19 | ₩15,239 | ₩16,013 | ₩15,125 | ₩15,906 | +4.38% | 192.2만 |
|---|
| 2026.08.18 | ₩14,865 | ₩14,999 | ₩14,839 | ₩14,932 | +0.45% | 65.5만 |
|---|
| 2026.08.17 | ₩14,879 | ₩15,036 | ₩14,867 | ₩14,905 | +0.18% | 56.1만 |
|---|
| 2026.08.14 | ₩14,972 | ₩15,045 | ₩14,885 | ₩14,892 | -0.53% | 62만 |
|---|
| 2026.08.13 | ₩15,012 | ₩15,072 | ₩14,879 | ₩15,065 | +0.36% | 42.9만 |
|---|
| 2026.08.12 | ₩15,159 | ₩15,159 | ₩14,999 | ₩15,012 | -0.97% | 67.6만 |
|---|
| 2026.08.11 | ₩14,999 | ₩15,172 | ₩14,785 | ₩15,105 | +0.71% | 101.4만 |
|---|
| 2026.08.10 | ₩15,332 | ₩15,386 | ₩15,145 | ₩15,212 | -0.78% | 58.1만 |
|---|
| 2026.08.07 | ₩15,506 | ₩15,519 | ₩15,097 | ₩15,239 | -1.72% | 71만 |
|---|
| 2026.08.06 | ₩15,572 | ₩15,699 | ₩15,386 | ₩15,439 | -0.86% | 69.8만 |
|---|
| 2026.08.05 | ₩15,799 | ₩15,979 | ₩15,719 | ₩15,933 | +0.84% | 83.4만 |
|---|
| 2026.08.04 | ₩16,026 | ₩16,140 | ₩15,959 | ₩16,120 | +0.58% | 42.9만 |
|---|
| 2026.08.03 | ₩15,919 | ₩16,200 | ₩15,886 | ₩16,106 | +1.17% | 44.9만 |
|---|
| 2026.07.31 | ₩16,013 | ₩16,013 | ₩15,759 | ₩15,826 | -1.17% | 43.5만 |
|---|
| 2026.07.30 | ₩16,120 | ₩16,320 | ₩16,080 | ₩16,240 | +0.75% | 38.1만 |
|---|
| 2026.07.29 | ₩16,039 | ₩16,240 | ₩15,879 | ₩15,946 | -0.58% | 44.4만 |
|---|
| 2026.07.28 | ₩15,693 | ₩15,903 | ₩15,586 | ₩15,786 | +0.60% | 48.9만 |
|---|
| 2026.07.27 | ₩16,453 | ₩16,587 | ₩16,173 | ₩16,280 | -1.05% | 71.9만 |
|---|
| 2026.07.24 | ₩16,346 | ₩16,346 | ₩16,160 | ₩16,226 | -0.73% | 44.5만 |
|---|
| 2026.07.23 | ₩16,613 | ₩16,647 | ₩16,400 | ₩16,466 | -0.88% | 40.5만 |
|---|
| 2026.07.22 | ₩16,960 | ₩17,264 | ₩16,934 | ₩16,960 | 0.00% | 55.3만 |
|---|
| 2026.07.21 | ₩17,014 | ₩17,358 | ₩16,974 | ₩17,240 | +1.33% | 99.3만 |
|---|
| 2026.07.20 | ₩16,346 | ₩16,705 | ₩16,186 | ₩16,653 | +1.88% | 53.9만 |
|---|
| 2026.07.17 | ₩16,026 | ₩16,333 | ₩15,946 | ₩16,280 | +1.58% | 48.1만 |
|---|
| 2026.07.16 | ₩16,547 | ₩16,673 | ₩16,226 | ₩16,360 | -1.13% | 53.7만 |
|---|
| 2026.07.15 | ₩16,773 | ₩16,840 | ₩16,520 | ₩16,560 | -1.27% | 61.5만 |
|---|
| 2026.07.14 | ₩16,453 | ₩16,720 | ₩16,320 | ₩16,621 | +1.02% | 61.7만 |
|---|
| 2026.07.13 | ₩15,946 | ₩16,093 | ₩15,759 | ₩15,919 | -0.17% | 36.3만 |
|---|
| 2026.07.10 | ₩16,520 | ₩16,587 | ₩16,346 | ₩16,466 | -0.32% | 50.2만 |
|---|
| 2026.07.09 | ₩16,346 | ₩16,413 | ₩16,200 | ₩16,373 | +0.16% | 30.6만 |
|---|
| 2026.07.08 | ₩16,080 | ₩16,333 | ₩15,946 | ₩16,266 | +1.16% | 52.7만 |
|---|
| 2026.07.07 | ₩16,720 | ₩16,900 | ₩16,547 | ₩16,720 | 0.00% | 47.5만 |
|---|
| 2026.07.06 | ₩16,573 | ₩17,267 | ₩16,553 | ₩17,134 | +3.38% | 66만 |
|---|
| 2026.07.02 | ₩16,360 | ₩16,587 | ₩16,146 | ₩16,173 | -1.14% | 62만 |
|---|
| 2026.07.01 | ₩15,532 | ₩15,879 | ₩15,452 | ₩15,799 | +1.72% | 66.5만 |
|---|
| 2026.06.30 | ₩15,399 | ₩15,646 | ₩15,326 | ₩15,559 | +1.04% | 44.1만 |
|---|
| 2026.06.29 | ₩15,733 | ₩16,060 | ₩15,492 | ₩16,013 | +1.78% | 54.8만 |
|---|
| 2026.06.26 | ₩15,145 | ₩15,693 | ₩15,145 | ₩15,626 | +3.17% | 125.8만 |
|---|
| 2026.06.25 | ₩16,013 | ₩16,039 | ₩15,092 | ₩15,412 | -3.75% | 164.3만 |
|---|
| 2026.06.24 | ₩16,093 | ₩16,173 | ₩15,599 | ₩15,746 | -2.16% | 97.3만 |
|---|
| 2026.06.23 | ₩16,400 | ₩16,527 | ₩16,280 | ₩16,440 | +0.24% | 72.3만 |
|---|
| 2026.06.22 | ₩17,187 | ₩17,347 | ₩16,840 | ₩16,934 | -1.48% | 72.5만 |
|---|
| 2026.06.18 | ₩17,454 | ₩17,454 | ₩16,894 | ₩17,054 | -2.29% | 41.5만 |
|---|
| 2026.06.17 | ₩17,894 | ₩18,259 | ₩17,561 | ₩17,627 | -1.49% | 48.2만 |
|---|
| 2026.06.16 | ₩18,361 | ₩18,428 | ₩17,988 | ₩18,201 | -0.87% | 38.1만 |
|---|
| 2026.06.15 | ₩18,562 | ₩19,289 | ₩18,415 | ₩19,029 | +2.52% | 147만 |
|---|
| 2026.06.12 | ₩16,907 | ₩17,260 | ₩16,793 | ₩16,880 | -0.16% | 39.8만 |
|---|
| 2026.06.11 | ₩16,560 | ₩17,134 | ₩16,453 | ₩17,054 | +2.98% | 48.8만 |
|---|
| 2026.06.10 | ₩16,693 | ₩16,960 | ₩16,333 | ₩16,386 | -1.84% | 44.9만 |
|---|
| 2026.06.09 | ₩17,280 | ₩17,347 | ₩16,667 | ₩17,014 | -1.54% | 58.8만 |
|---|
| 2026.06.08 | ₩17,321 | ₩17,701 | ₩17,240 | ₩17,614 | +1.69% | 71.1만 |
|---|
| 2026.06.05 | ₩16,894 | ₩16,947 | ₩15,946 | ₩16,373 | -3.08% | 145.2만 |
|---|
| 2026.06.04 | ₩17,414 | ₩17,641 | ₩17,294 | ₩17,507 | +0.54% | 71.2만 |
|---|
| 2026.06.03 | ₩18,295 | ₩18,381 | ₩17,908 | ₩17,934 | -1.97% | 52.7만 |
|---|
| 2026.06.02 | ₩18,868 | ₩18,882 | ₩18,014 | ₩18,215 | -3.47% | 69.9만 |
|---|
| 2026.06.01 | ₩19,349 | ₩19,456 | ₩19,055 | ₩19,389 | +0.21% | 63.1만 |
|---|
| 2026.05.29 | ₩19,402 | ₩19,869 | ₩19,295 | ₩19,696 | +1.51% | 37.7만 |
|---|
| 2026.05.28 | ₩19,309 | ₩19,943 | ₩19,175 | ₩19,589 | +1.45% | 47.3만 |
|---|
| 2026.05.27 | ₩19,762 | ₩20,016 | ₩19,642 | ₩19,829 | +0.34% | 29.8만 |
|---|
| 2026.05.26 | ₩20,149 | ₩20,363 | ₩19,789 | ₩19,843 | -1.52% | 61.1만 |
|---|
| 2026.05.22 | ₩20,363 | ₩20,376 | ₩19,909 | ₩19,963 | -1.97% | 57.2만 |
|---|
| 2026.05.21 | ₩20,390 | ₩20,670 | ₩20,163 | ₩20,590 | +0.98% | 51.6만 |
|---|
| 2026.05.20 | ₩20,376 | ₩20,603 | ₩20,270 | ₩20,470 | +0.46% | 38.5만 |
|---|
| 2026.05.19 | ₩20,456 | ₩20,596 | ₩20,216 | ₩20,256 | -0.98% | 26.8만 |
|---|
| 2026.05.18 | ₩20,710 | ₩20,757 | ₩20,350 | ₩20,697 | -0.06% | 66.7만 |
|---|
| 2026.05.15 | ₩21,724 | ₩21,737 | ₩21,297 | ₩21,444 | -1.29% | 75.7만 |
|---|
| 2026.05.14 | ₩21,657 | ₩23,152 | ₩21,484 | ₩22,658 | +4.62% | 169.5만 |
|---|
| 2026.05.13 | ₩21,444 | ₩21,444 | ₩21,084 | ₩21,190 | -1.18% | 56.1만 |
|---|
| 2026.05.12 | ₩21,644 | ₩21,671 | ₩21,190 | ₩21,511 | -0.62% | 56.4만 |
|---|
| 2026.05.11 | ₩21,817 | ₩22,218 | ₩21,684 | ₩22,098 | +1.28% | 110만 |
|---|
| 2026.05.08 | ₩20,670 | ₩21,290 | ₩20,647 | ₩21,190 | +2.52% | 63.4만 |
|---|
| 2026.05.07 | ₩21,070 | ₩21,070 | ₩20,658 | ₩20,670 | -1.90% | 34.8만 |
|---|
| 2026.05.06 | ₩21,284 | ₩21,424 | ₩21,110 | ₩21,337 | +0.25% | 59.3만 |
|---|
| 2026.05.05 | ₩21,137 | ₩21,164 | ₩20,965 | ₩21,124 | -0.06% | 84.2만 |
|---|
| 2026.05.04 | ₩20,870 | ₩21,097 | ₩20,737 | ₩20,883 | +0.06% | 42.6만 |
|---|
| 2026.05.01 | ₩20,737 | ₩20,903 | ₩20,730 | ₩20,777 | +0.19% | 49.4만 |
|---|
| 2026.04.30 | ₩20,403 | ₩20,523 | ₩20,323 | ₩20,456 | +0.26% | 39.6만 |
|---|
| 2026.04.29 | ₩20,563 | ₩20,563 | ₩20,096 | ₩20,203 | -1.75% | 28.7만 |
|---|
| 2026.04.28 | ₩20,603 | ₩20,710 | ₩20,430 | ₩20,643 | +0.19% | 28.4만 |
|---|
| 2026.04.27 | ₩21,017 | ₩21,070 | ₩20,670 | ₩20,803 | -1.02% | 37.8만 |
|---|
| 2026.04.24 | ₩21,497 | ₩21,657 | ₩21,337 | ₩21,511 | +0.06% | 33.6만 |
|---|
| 2026.04.23 | ₩21,150 | ₩21,524 | ₩21,110 | ₩21,377 | +1.07% | 28.3만 |
|---|
| 2026.04.22 | ₩21,724 | ₩21,847 | ₩21,477 | ₩21,497 | -1.04% | 38.5만 |
|---|
| 2026.04.21 | ₩21,404 | ₩21,564 | ₩21,084 | ₩21,084 | -1.50% | 28.7만 |
|---|
| 2026.04.20 | ₩21,297 | ₩21,464 | ₩21,084 | ₩21,377 | +0.38% | 46.6만 |
|---|
| 2026.04.17 | ₩22,018 | ₩22,578 | ₩21,911 | ₩22,244 | +1.03% | 77.1만 |
|---|
| 2026.04.16 | ₩21,337 | ₩21,938 | ₩20,817 | ₩21,857 | +2.44% | 73.5만 |
|---|
| 2026.04.15 | ₩20,436 | ₩21,070 | ₩20,336 | ₩20,897 | +2.25% | 127.2만 |
|---|
| 2026.04.14 | ₩20,536 | ₩20,850 | ₩20,216 | ₩20,350 | -0.91% | 79.2만 |
|---|
| 2026.04.13 | ₩19,896 | ₩20,283 | ₩19,829 | ₩20,243 | +1.74% | 77.5만 |
|---|
| 2026.04.10 | ₩20,083 | ₩20,351 | ₩19,963 | ₩20,350 | +1.33% | 21.3만 |
|---|
| 2026.04.09 | ₩19,896 | ₩20,310 | ₩19,722 | ₩20,256 | +1.81% | 56만 |
|---|
| 2026.04.08 | ₩20,683 | ₩20,723 | ₩20,056 | ₩20,189 | -2.39% | 53.6만 |
|---|
| 2026.04.07 | ₩19,522 | ₩19,629 | ₩19,322 | ₩19,629 | +0.55% | 50.6만 |
|---|
| 2026.04.06 | ₩20,096 | ₩20,216 | ₩19,936 | ₩20,029 | -0.33% | 28.3만 |
|---|
| 2026.04.02 | ₩19,229 | ₩19,549 | ₩19,109 | ₩19,522 | +1.53% | 58만 |
|---|
| 2026.04.01 | ₩20,230 | ₩20,428 | ₩20,069 | ₩20,163 | -0.33% | 89.5만 |
|---|
| 2026.03.31 | ₩19,696 | ₩20,083 | ₩19,562 | ₩20,056 | +1.83% | 37.1만 |
|---|
| 2026.03.30 | ₩20,176 | ₩20,216 | ₩19,642 | ₩19,709 | -2.31% | 41.8만 |
|---|
| 2026.03.27 | ₩19,936 | ₩20,056 | ₩19,656 | ₩19,736 | -1.00% | 63.9만 |
|---|
| 2026.03.26 | ₩20,536 | ₩20,616 | ₩19,936 | ₩20,016 | -2.53% | 46만 |
|---|
| 2026.03.25 | ₩21,244 | ₩21,324 | ₩20,937 | ₩21,043 | -0.94% | 27.3만 |
|---|
| 2026.03.24 | ₩21,124 | ₩21,137 | ₩20,657 | ₩20,710 | -1.96% | 49.7만 |
|---|
| 2026.03.23 | ₩21,270 | ₩21,871 | ₩21,230 | ₩21,430 | +0.75% | 53.1만 |
|---|
| 2026.03.20 | ₩21,604 | ₩21,604 | ₩21,284 | ₩21,404 | -0.93% | 41.5만 |
|---|
| 2026.03.19 | ₩21,524 | ₩21,737 | ₩21,244 | ₩21,551 | +0.12% | 37.2만 |
|---|
| 2026.03.18 | ₩21,911 | ₩22,011 | ₩21,457 | ₩21,671 | -1.10% | 69만 |
|---|
| 2026.03.17 | ₩22,538 | ₩23,018 | ₩22,325 | ₩22,912 | +1.66% | 66.1만 |
|---|
| 2026.03.16 | ₩22,111 | ₩23,072 | ₩21,998 | ₩22,818 | +3.20% | 63.4만 |
|---|
| 2026.03.13 | ₩21,470 | ₩21,657 | ₩20,777 | ₩20,923 | -2.55% | 58만 |
|---|
| 2026.03.12 | ₩20,670 | ₩20,789 | ₩20,376 | ₩20,603 | -0.32% | 34.4만 |
|---|
| 2026.03.11 | ₩20,830 | ₩21,064 | ₩20,494 | ₩20,750 | -0.38% | 31.7만 |
|---|
| 2026.03.10 | ₩20,883 | ₩21,531 | ₩20,616 | ₩20,697 | -0.89% | 38.3만 |
|---|
| 2026.03.09 | ₩20,390 | ₩20,603 | ₩20,230 | ₩20,496 | +0.52% | 23.8만 |
|---|
| 2026.03.06 | ₩20,403 | ₩20,411 | ₩20,056 | ₩20,243 | -0.78% | 93만 |
|---|
| 2026.03.05 | ₩21,324 | ₩21,509 | ₩20,830 | ₩21,097 | -1.06% | 114.9만 |
|---|
| 2026.03.04 | ₩21,043 | ₩21,991 | ₩21,010 | ₩21,764 | +3.42% | 142.2만 |
|---|
| 2026.03.03 | ₩20,216 | ₩20,697 | ₩19,963 | ₩20,203 | -0.07% | 92.8만 |
|---|
| 2026.03.02 | ₩19,989 | ₩21,224 | ₩19,989 | ₩20,857 | +4.34% | 77만 |
|---|
| 2026.02.27 | ₩20,443 | ₩20,510 | ₩20,003 | ₩20,230 | -1.04% | 36.6만 |
|---|
| 2026.02.26 | ₩21,524 | ₩21,577 | ₩20,670 | ₩20,843 | -3.16% | 26.5만 |
|---|
| 2026.02.25 | ₩21,217 | ₩22,060 | ₩21,124 | ₩21,938 | +3.40% | 50.2만 |
|---|
| 2026.02.24 | ₩19,802 | ₩20,423 | ₩19,602 | ₩20,296 | +2.49% | 52.2만 |
|---|
| 2026.02.23 | ₩20,697 | ₩20,777 | ₩20,176 | ₩20,256 | -2.13% | 29.7만 |
|---|
| 2026.02.20 | ₩20,857 | ₩21,524 | ₩20,857 | ₩21,177 | +1.54% | 31.3만 |
|---|
| 2026.02.19 | ₩20,897 | ₩21,164 | ₩20,643 | ₩21,097 | +0.96% | 21.9만 |
|---|
| 2026.02.18 | ₩21,777 | ₩22,224 | ₩21,204 | ₩21,230 | -2.51% | 28.6만 |
|---|
| 2026.02.17 | ₩21,711 | ₩22,338 | ₩21,310 | ₩22,164 | +2.09% | 55.9만 |
|---|
| 2026.02.13 | ₩20,603 | ₩21,310 | ₩20,496 | ₩21,137 | +2.59% | 63.6만 |
|---|
| 2026.02.12 | ₩20,817 | ₩20,857 | ₩20,109 | ₩20,189 | -3.01% | 32.3만 |
|---|
| 2026.02.11 | ₩20,763 | ₩20,803 | ₩20,043 | ₩20,643 | -0.58% | 25.2만 |
|---|
| 2026.02.10 | ₩21,137 | ₩21,310 | ₩20,769 | ₩20,870 | -1.26% | 48.1만 |
|---|
| 2026.02.09 | ₩21,137 | ₩21,923 | ₩20,950 | ₩21,817 | +3.22% | 36.8만 |
|---|
| 2026.02.06 | ₩22,952 | ₩23,032 | ₩21,430 | ₩21,657 | -5.64% | 176.4만 |
|---|
| 2026.02.05 | ₩20,350 | ₩20,697 | ₩17,040 | ₩17,761 | -12.72% | 251.8만 |
|---|
| 2026.02.04 | ₩23,352 | ₩23,445 | ₩22,431 | ₩22,925 | -1.83% | 109.3만 |
|---|
| 2026.02.03 | ₩24,086 | ₩24,379 | ₩22,805 | ₩24,113 | +0.11% | 141.7만 |
|---|
| 2026.02.02 | ₩24,406 | ₩24,766 | ₩24,033 | ₩24,113 | -1.20% | 129.6만 |
|---|
| 2026.01.30 | ₩26,248 | ₩26,635 | ₩25,567 | ₩25,967 | -1.07% | 53.9만 |
|---|
| 2026.01.29 | ₩27,782 | ₩27,830 | ₩26,528 | ₩26,915 | -3.12% | 118만 |
|---|
| 2026.01.28 | ₩28,703 | ₩28,836 | ₩28,388 | ₩28,663 | -0.14% | 24.8만 |
|---|
| 2026.01.27 | ₩28,276 | ₩28,810 | ₩28,036 | ₩28,716 | +1.56% | 35.4만 |
|---|
| 2026.01.26 | ₩28,423 | ₩29,050 | ₩28,223 | ₩28,276 | -0.52% | 48.8만 |
|---|
| 2026.01.23 | ₩28,503 | ₩29,330 | ₩28,189 | ₩28,876 | +1.31% | 37.3만 |
|---|
| 2026.01.22 | ₩28,743 | ₩28,943 | ₩28,407 | ₩28,730 | -0.05% | 48.2만 |
|---|
| 2026.01.21 | ₩28,783 | ₩29,624 | ₩27,932 | ₩29,424 | +2.23% | 56.9만 |
|---|
| 2026.01.20 | ₩28,703 | ₩28,970 | ₩28,289 | ₩28,463 | -0.84% | 64.4만 |
|---|
| 2026.01.16 | ₩30,905 | ₩31,118 | ₩30,264 | ₩31,118 | +0.69% | 34.3만 |
|---|
| 2026.01.15 | ₩31,732 | ₩31,759 | ₩30,718 | ₩30,825 | -2.86% | 40.6만 |
|---|
| 2026.01.14 | ₩31,972 | ₩32,546 | ₩31,812 | ₩32,212 | +0.75% | 46.6만 |
|---|
| 2026.01.13 | ₩31,092 | ₩32,119 | ₩30,885 | ₩31,919 | +2.66% | 46.8만 |
|---|
| 2026.01.12 | ₩30,691 | ₩31,505 | ₩30,691 | ₩30,878 | +0.61% | 44.5만 |
|---|
| 2026.01.09 | ₩31,358 | ₩32,266 | ₩30,971 | ₩31,145 | -0.68% | 56.3만 |
|---|
| 2026.01.08 | ₩31,011 | ₩32,343 | ₩30,871 | ₩31,759 | +2.41% | 71.1만 |
|---|
| 2026.01.07 | ₩33,040 | ₩33,413 | ₩32,426 | ₩32,519 | -1.58% | 57.9만 |
|---|
| 2026.01.06 | ₩35,762 | ₩35,869 | ₩32,906 | ₩33,747 | -5.63% | 104.9만 |
|---|
| 2026.01.05 | ₩31,692 | ₩35,161 | ₩31,692 | ₩34,628 | +9.26% | 92.7만 |
|---|
| 2026.01.02 | ₩28,396 | ₩29,864 | ₩28,232 | ₩29,624 | +4.32% | 52.1만 |
|---|
| 2025.12.31 | ₩27,956 | ₩27,996 | ₩27,088 | ₩27,382 | -2.05% | 21.5만 |
|---|
| 2025.12.30 | ₩27,836 | ₩28,219 | ₩27,769 | ₩27,956 | +0.43% | 57.2만 |
|---|
| 2025.12.29 | ₩27,916 | ₩28,056 | ₩27,582 | ₩27,649 | -0.96% | 31.8만 |
|---|
| 2025.12.26 | ₩28,036 | ₩28,036 | ₩27,315 | ₩27,729 | -1.09% | 18.8만 |
|---|
| 2025.12.24 | ₩27,902 | ₩27,929 | ₩27,662 | ₩27,675 | -0.81% | 14.3만 |
|---|
| 2025.12.23 | ₩28,102 | ₩28,316 | ₩27,889 | ₩28,129 | +0.09% | 22.2만 |
|---|
| 2025.12.22 | ₩28,956 | ₩29,103 | ₩28,289 | ₩28,369 | -2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩27,982 | ₩28,730 | ₩27,866 | ₩28,596 | +2.19% | 79.9만 |
|---|
| 2025.12.18 | ₩28,556 | ₩28,903 | ₩26,938 | ₩26,982 | -5.51% | 80.3만 |
|---|
| 2025.12.17 | ₩28,810 | ₩29,677 | ₩27,635 | ₩28,076 | -2.55% | 82.3만 |
|---|
| 2025.12.16 | ₩28,716 | ₩29,077 | ₩28,503 | ₩28,823 | +0.37% | 25.1만 |
|---|
| 2025.12.15 | ₩29,517 | ₩29,584 | ₩28,002 | ₩28,116 | -4.75% | 28.1만 |
|---|
| 2025.12.12 | ₩30,438 | ₩30,530 | ₩29,484 | ₩29,917 | -1.71% | 57.4만 |
|---|
| 2025.12.11 | ₩29,957 | ₩30,358 | ₩29,570 | ₩30,291 | +1.11% | 39만 |
|---|
| 2025.12.10 | ₩30,825 | ₩31,599 | ₩30,507 | ₩30,865 | +0.13% | 40.5만 |
|---|
| 2025.12.09 | ₩30,705 | ₩32,533 | ₩30,638 | ₩31,652 | +3.09% | 28.5만 |
|---|
| 2025.12.08 | ₩31,345 | ₩31,552 | ₩30,865 | ₩31,225 | -0.38% | 30.4만 |
|---|
| 2025.12.05 | ₩30,891 | ₩31,392 | ₩30,121 | ₩30,278 | -1.99% | 31.6만 |
|---|
| 2025.12.04 | ₩31,999 | ₩32,292 | ₩30,998 | ₩31,532 | -1.46% | 43.4만 |
|---|
| 2025.12.03 | ₩32,426 | ₩32,960 | ₩32,236 | ₩32,920 | +1.52% | 41.2만 |
|---|
| 2025.12.02 | ₩30,838 | ₩32,633 | ₩30,745 | ₩32,291 | +4.71% | 42.8만 |
|---|
| 2025.12.01 | ₩30,371 | ₩30,654 | ₩29,690 | ₩30,077 | -0.97% | 57.5만 |
|---|
| 2025.11.28 | ₩33,333 | ₩34,054 | ₩32,479 | ₩32,613 | -2.16% | 24.1만 |
|---|
| 2025.11.26 | ₩32,466 | ₩33,720 | ₩32,159 | ₩33,333 | +2.67% | 62.3만 |
|---|
| 2025.11.25 | ₩33,053 | ₩33,173 | ₩32,119 | ₩32,840 | -0.65% | 59만 |
|---|
| 2025.11.24 | ₩31,051 | ₩34,214 | ₩30,678 | ₩33,587 | +8.17% | 160.7만 |
|---|
| 2025.11.21 | ₩29,077 | ₩29,864 | ₩28,223 | ₩29,050 | -0.09% | 103만 |
|---|
| 2025.11.20 | ₩32,226 | ₩32,226 | ₩29,517 | ₩29,971 | -7.00% | 114만 |
|---|