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 | ₩20,688 | ₩20,742 | ₩20,467 | ₩20,634 | -0.26% | 80.3만 |
| 2026.10.08 | ₩20,808 | ₩20,968 | ₩19,646 | ₩20,421 | -1.86% | 204.7만 |
| 2026.10.07 | ₩21,448 | ₩21,488 | ₩21,055 | ₩21,115 | -1.56% | 109.2만 |
| 2026.10.06 | ₩22,503 | ₩22,723 | ₩22,303 | ₩22,409 | -0.42% | 97.7만 |
| 2026.10.05 | ₩22,569 | ₩22,696 | ₩22,156 | ₩22,423 | -0.65% | 122.2만 |
| 2026.10.02 | ₩22,943 | ₩23,123 | ₩21,562 | ₩21,942 | -4.36% | 319.5만 |
| 2026.10.01 | ₩22,049 | ₩22,503 | ₩21,969 | ₩22,383 | +1.51% | 80.2만 |
| 2026.09.30 | ₩22,876 | ₩23,009 | ₩22,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,196 |
| -2.98% |
| 203.6만 |
| 2026.09.29 | ₩23,023 | ₩23,242 | ₩22,009 | ₩22,276 | -3.25% | 202.1만 |
|---|
| 2026.09.28 | ₩22,716 | ₩22,823 | ₩21,969 | ₩22,102 | -2.70% | 161.4만 |
|---|
| 2026.09.25 | ₩23,677 | ₩23,929 | ₩23,143 | ₩23,477 | -0.85% | 210.2만 |
|---|
| 2026.09.24 | ₩22,276 | ₩23,010 | ₩22,196 | ₩22,810 | +2.40% | 156만 |
|---|
| 2026.09.23 | ₩23,424 | ₩23,604 | ₩22,142 | ₩22,303 | -4.79% | 282.4만 |
|---|
| 2026.09.22 | ₩23,050 | ₩23,998 | ₩22,876 | ₩23,691 | +2.78% | 372.4만 |
|---|
| 2026.09.21 | ₩22,156 | ₩22,583 | ₩21,942 | ₩22,503 | +1.57% | 294.6만 |
|---|
| 2026.09.18 | ₩19,793 | ₩21,088 | ₩19,753 | ₩21,088 | +6.54% | 239.5만 |
|---|
| 2026.09.17 | ₩19,420 | ₩19,673 | ₩19,193 | ₩19,313 | -0.55% | 72.9만 |
|---|
| 2026.09.16 | ₩19,019 | ₩19,413 | ₩18,605 | ₩19,353 | +1.75% | 162.5만 |
|---|
| 2026.09.15 | ₩21,382 | ₩21,395 | ₩19,193 | ₩19,313 | -9.68% | 414.7만 |
|---|
| 2026.09.14 | ₩20,754 | ₩22,089 | ₩20,728 | ₩21,849 | +5.27% | 251.6만 |
|---|
| 2026.09.11 | ₩20,260 | ₩21,362 | ₩20,087 | ₩20,314 | +0.26% | 170.7만 |
|---|
| 2026.09.10 | ₩20,234 | ₩20,407 | ₩20,007 | ₩20,114 | -0.59% | 123.3만 |
|---|
| 2026.09.09 | ₩21,422 | ₩21,422 | ₩20,868 | ₩20,914 | -2.37% | 98.6만 |
|---|
| 2026.09.08 | ₩20,874 | ₩21,635 | ₩20,634 | ₩21,248 | +1.79% | 141.3만 |
|---|
| 2026.09.04 | ₩21,008 | ₩21,201 | ₩20,641 | ₩20,888 | -0.57% | 149.4만 |
|---|
| 2026.09.03 | ₩20,701 | ₩22,016 | ₩20,701 | ₩21,955 | +6.06% | 268.4만 |
|---|
| 2026.09.02 | ₩19,753 | ₩20,107 | ₩19,747 | ₩20,020 | +1.35% | 103.5만 |
|---|
| 2026.09.01 | ₩20,381 | ₩20,621 | ₩19,947 | ₩20,194 | -0.92% | 186.9만 |
|---|
| 2026.08.31 | ₩20,381 | ₩20,834 | ₩20,280 | ₩20,728 | +1.70% | 133.9만 |
|---|
| 2026.08.28 | ₩21,168 | ₩21,488 | ₩20,341 | ₩20,554 | -2.90% | 153.9만 |
|---|
| 2026.08.27 | ₩21,342 | ₩22,022 | ₩21,168 | ₩21,769 | +2.00% | 306만 |
|---|
| 2026.08.26 | ₩20,607 | ₩20,928 | ₩20,254 | ₩20,581 | -0.13% | 264.6만 |
|---|
| 2026.08.25 | ₩21,649 | ₩22,149 | ₩21,530 | ₩21,982 | +1.54% | 265.1만 |
|---|
| 2026.08.24 | ₩22,569 | ₩22,823 | ₩21,842 | ₩22,156 | -1.83% | 484.5만 |
|---|
| 2026.08.21 | ₩20,701 | ₩21,221 | ₩20,341 | ₩20,474 | -1.10% | 418.2만 |
|---|
| 2026.08.20 | ₩17,978 | ₩20,060 | ₩17,751 | ₩18,405 | +2.38% | 597만 |
|---|
| 2026.08.19 | ₩15,242 | ₩16,016 | ₩15,129 | ₩15,909 | +4.38% | 192.2만 |
|---|
| 2026.08.18 | ₩14,868 | ₩15,002 | ₩14,842 | ₩14,935 | +0.45% | 65.5만 |
|---|
| 2026.08.17 | ₩14,882 | ₩15,039 | ₩14,870 | ₩14,908 | +0.18% | 56.1만 |
|---|
| 2026.08.14 | ₩14,975 | ₩15,049 | ₩14,888 | ₩14,895 | -0.53% | 62만 |
|---|
| 2026.08.13 | ₩15,015 | ₩15,075 | ₩14,882 | ₩15,069 | +0.36% | 42.9만 |
|---|
| 2026.08.12 | ₩15,162 | ₩15,162 | ₩15,002 | ₩15,015 | -0.97% | 67.6만 |
|---|
| 2026.08.11 | ₩15,002 | ₩15,175 | ₩14,788 | ₩15,109 | +0.71% | 101.4만 |
|---|
| 2026.08.10 | ₩15,335 | ₩15,389 | ₩15,149 | ₩15,215 | -0.78% | 58.1만 |
|---|
| 2026.08.07 | ₩15,509 | ₩15,522 | ₩15,101 | ₩15,242 | -1.72% | 71만 |
|---|
| 2026.08.06 | ₩15,576 | ₩15,703 | ₩15,389 | ₩15,442 | -0.86% | 69.8만 |
|---|
| 2026.08.05 | ₩15,803 | ₩15,983 | ₩15,723 | ₩15,936 | +0.84% | 83.4만 |
|---|
| 2026.08.04 | ₩16,030 | ₩16,143 | ₩15,963 | ₩16,123 | +0.58% | 42.9만 |
|---|
| 2026.08.03 | ₩15,923 | ₩16,203 | ₩15,889 | ₩16,110 | +1.17% | 44.9만 |
|---|
| 2026.07.31 | ₩16,016 | ₩16,016 | ₩15,763 | ₩15,829 | -1.17% | 43.5만 |
|---|
| 2026.07.30 | ₩16,123 | ₩16,323 | ₩16,083 | ₩16,243 | +0.75% | 38.1만 |
|---|
| 2026.07.29 | ₩16,043 | ₩16,243 | ₩15,883 | ₩15,949 | -0.58% | 44.4만 |
|---|
| 2026.07.28 | ₩15,696 | ₩15,907 | ₩15,589 | ₩15,789 | +0.60% | 48.9만 |
|---|
| 2026.07.27 | ₩16,457 | ₩16,590 | ₩16,176 | ₩16,283 | -1.05% | 71.9만 |
|---|
| 2026.07.24 | ₩16,350 | ₩16,350 | ₩16,163 | ₩16,230 | -0.73% | 44.5만 |
|---|
| 2026.07.23 | ₩16,617 | ₩16,650 | ₩16,403 | ₩16,470 | -0.88% | 40.5만 |
|---|
| 2026.07.22 | ₩16,964 | ₩17,268 | ₩16,937 | ₩16,964 | 0.00% | 55.3만 |
|---|
| 2026.07.21 | ₩17,017 | ₩17,362 | ₩16,977 | ₩17,244 | +1.33% | 99.3만 |
|---|
| 2026.07.20 | ₩16,350 | ₩16,709 | ₩16,190 | ₩16,657 | +1.88% | 53.9만 |
|---|
| 2026.07.17 | ₩16,030 | ₩16,336 | ₩15,949 | ₩16,283 | +1.58% | 48.1만 |
|---|
| 2026.07.16 | ₩16,550 | ₩16,677 | ₩16,230 | ₩16,363 | -1.13% | 53.7만 |
|---|
| 2026.07.15 | ₩16,777 | ₩16,844 | ₩16,523 | ₩16,563 | -1.27% | 61.5만 |
|---|
| 2026.07.14 | ₩16,457 | ₩16,724 | ₩16,323 | ₩16,625 | +1.02% | 61.7만 |
|---|
| 2026.07.13 | ₩15,949 | ₩16,096 | ₩15,763 | ₩15,923 | -0.17% | 36.3만 |
|---|
| 2026.07.10 | ₩16,523 | ₩16,590 | ₩16,350 | ₩16,470 | -0.32% | 50.2만 |
|---|
| 2026.07.09 | ₩16,350 | ₩16,417 | ₩16,203 | ₩16,377 | +0.16% | 30.6만 |
|---|
| 2026.07.08 | ₩16,083 | ₩16,336 | ₩15,949 | ₩16,270 | +1.16% | 52.7만 |
|---|
| 2026.07.07 | ₩16,724 | ₩16,904 | ₩16,550 | ₩16,724 | 0.00% | 47.5만 |
|---|
| 2026.07.06 | ₩16,577 | ₩17,271 | ₩16,557 | ₩17,137 | +3.38% | 66만 |
|---|
| 2026.07.02 | ₩16,363 | ₩16,590 | ₩16,150 | ₩16,176 | -1.14% | 62만 |
|---|
| 2026.07.01 | ₩15,536 | ₩15,883 | ₩15,456 | ₩15,803 | +1.72% | 66.5만 |
|---|
| 2026.06.30 | ₩15,402 | ₩15,649 | ₩15,329 | ₩15,562 | +1.04% | 44.1만 |
|---|
| 2026.06.29 | ₩15,736 | ₩16,063 | ₩15,496 | ₩16,016 | +1.78% | 54.8만 |
|---|
| 2026.06.26 | ₩15,149 | ₩15,696 | ₩15,149 | ₩15,629 | +3.17% | 125.8만 |
|---|
| 2026.06.25 | ₩16,016 | ₩16,043 | ₩15,095 | ₩15,416 | -3.75% | 164.3만 |
|---|
| 2026.06.24 | ₩16,096 | ₩16,176 | ₩15,602 | ₩15,749 | -2.16% | 97.3만 |
|---|
| 2026.06.23 | ₩16,403 | ₩16,530 | ₩16,283 | ₩16,443 | +0.24% | 72.3만 |
|---|
| 2026.06.22 | ₩17,191 | ₩17,351 | ₩16,844 | ₩16,937 | -1.48% | 72.5만 |
|---|
| 2026.06.18 | ₩17,458 | ₩17,458 | ₩16,897 | ₩17,057 | -2.29% | 41.5만 |
|---|
| 2026.06.17 | ₩17,898 | ₩18,262 | ₩17,564 | ₩17,631 | -1.49% | 48.2만 |
|---|
| 2026.06.16 | ₩18,365 | ₩18,432 | ₩17,991 | ₩18,205 | -0.87% | 38.1만 |
|---|
| 2026.06.15 | ₩18,565 | ₩19,293 | ₩18,419 | ₩19,033 | +2.52% | 147만 |
|---|
| 2026.06.12 | ₩16,910 | ₩17,264 | ₩16,797 | ₩16,884 | -0.16% | 39.8만 |
|---|
| 2026.06.11 | ₩16,563 | ₩17,137 | ₩16,457 | ₩17,057 | +2.98% | 48.8만 |
|---|
| 2026.06.10 | ₩16,697 | ₩16,964 | ₩16,336 | ₩16,390 | -1.84% | 44.9만 |
|---|
| 2026.06.09 | ₩17,284 | ₩17,351 | ₩16,670 | ₩17,017 | -1.54% | 58.8만 |
|---|
| 2026.06.08 | ₩17,324 | ₩17,705 | ₩17,244 | ₩17,618 | +1.69% | 71.1만 |
|---|
| 2026.06.05 | ₩16,897 | ₩16,950 | ₩15,949 | ₩16,377 | -3.08% | 145.2만 |
|---|
| 2026.06.04 | ₩17,418 | ₩17,644 | ₩17,297 | ₩17,511 | +0.54% | 71.2만 |
|---|
| 2026.06.03 | ₩18,298 | ₩18,385 | ₩17,911 | ₩17,938 | -1.97% | 52.7만 |
|---|
| 2026.06.02 | ₩18,872 | ₩18,886 | ₩18,018 | ₩18,218 | -3.47% | 69.9만 |
|---|
| 2026.06.01 | ₩19,353 | ₩19,460 | ₩19,059 | ₩19,393 | +0.21% | 63.1만 |
|---|
| 2026.05.29 | ₩19,406 | ₩19,873 | ₩19,299 | ₩19,700 | +1.51% | 37.7만 |
|---|
| 2026.05.28 | ₩19,313 | ₩19,947 | ₩19,179 | ₩19,593 | +1.45% | 47.3만 |
|---|
| 2026.05.27 | ₩19,767 | ₩20,020 | ₩19,646 | ₩19,833 | +0.34% | 29.8만 |
|---|
| 2026.05.26 | ₩20,154 | ₩20,367 | ₩19,793 | ₩19,847 | -1.52% | 61.1만 |
|---|
| 2026.05.22 | ₩20,367 | ₩20,381 | ₩19,913 | ₩19,967 | -1.97% | 57.2만 |
|---|
| 2026.05.21 | ₩20,394 | ₩20,674 | ₩20,167 | ₩20,594 | +0.98% | 51.6만 |
|---|
| 2026.05.20 | ₩20,381 | ₩20,607 | ₩20,274 | ₩20,474 | +0.46% | 38.5만 |
|---|
| 2026.05.19 | ₩20,461 | ₩20,601 | ₩20,220 | ₩20,260 | -0.98% | 26.8만 |
|---|
| 2026.05.18 | ₩20,714 | ₩20,761 | ₩20,354 | ₩20,701 | -0.06% | 66.7만 |
|---|
| 2026.05.15 | ₩21,729 | ₩21,742 | ₩21,301 | ₩21,448 | -1.29% | 75.7만 |
|---|
| 2026.05.14 | ₩21,662 | ₩23,157 | ₩21,488 | ₩22,663 | +4.62% | 169.5만 |
|---|
| 2026.05.13 | ₩21,448 | ₩21,448 | ₩21,088 | ₩21,195 | -1.18% | 56.1만 |
|---|
| 2026.05.12 | ₩21,649 | ₩21,675 | ₩21,195 | ₩21,515 | -0.62% | 56.4만 |
|---|
| 2026.05.11 | ₩21,822 | ₩22,222 | ₩21,689 | ₩22,102 | +1.28% | 110만 |
|---|
| 2026.05.08 | ₩20,674 | ₩21,295 | ₩20,652 | ₩21,195 | +2.52% | 63.4만 |
|---|
| 2026.05.07 | ₩21,075 | ₩21,075 | ₩20,662 | ₩20,674 | -1.90% | 34.8만 |
|---|
| 2026.05.06 | ₩21,288 | ₩21,428 | ₩21,115 | ₩21,342 | +0.25% | 59.3만 |
|---|
| 2026.05.05 | ₩21,141 | ₩21,168 | ₩20,969 | ₩21,128 | -0.06% | 84.2만 |
|---|
| 2026.05.04 | ₩20,874 | ₩21,101 | ₩20,741 | ₩20,888 | +0.06% | 42.6만 |
|---|
| 2026.05.01 | ₩20,741 | ₩20,908 | ₩20,734 | ₩20,781 | +0.19% | 49.4만 |
|---|
| 2026.04.30 | ₩20,407 | ₩20,527 | ₩20,327 | ₩20,461 | +0.26% | 39.6만 |
|---|
| 2026.04.29 | ₩20,567 | ₩20,567 | ₩20,100 | ₩20,207 | -1.75% | 28.7만 |
|---|
| 2026.04.28 | ₩20,607 | ₩20,714 | ₩20,434 | ₩20,647 | +0.19% | 28.4만 |
|---|
| 2026.04.27 | ₩21,021 | ₩21,075 | ₩20,674 | ₩20,808 | -1.02% | 37.8만 |
|---|
| 2026.04.24 | ₩21,502 | ₩21,662 | ₩21,342 | ₩21,515 | +0.06% | 33.6만 |
|---|
| 2026.04.23 | ₩21,155 | ₩21,528 | ₩21,115 | ₩21,382 | +1.07% | 28.3만 |
|---|
| 2026.04.22 | ₩21,729 | ₩21,851 | ₩21,482 | ₩21,502 | -1.04% | 38.5만 |
|---|
| 2026.04.21 | ₩21,408 | ₩21,568 | ₩21,088 | ₩21,088 | -1.50% | 28.7만 |
|---|
| 2026.04.20 | ₩21,301 | ₩21,468 | ₩21,088 | ₩21,382 | +0.38% | 46.6만 |
|---|
| 2026.04.17 | ₩22,022 | ₩22,583 | ₩21,915 | ₩22,249 | +1.03% | 77.1만 |
|---|
| 2026.04.16 | ₩21,342 | ₩21,942 | ₩20,821 | ₩21,862 | +2.44% | 73.5만 |
|---|
| 2026.04.15 | ₩20,441 | ₩21,075 | ₩20,341 | ₩20,901 | +2.25% | 127.2만 |
|---|
| 2026.04.14 | ₩20,541 | ₩20,854 | ₩20,220 | ₩20,354 | -0.91% | 79.2만 |
|---|
| 2026.04.13 | ₩19,900 | ₩20,287 | ₩19,833 | ₩20,247 | +1.74% | 77.5만 |
|---|
| 2026.04.10 | ₩20,087 | ₩20,355 | ₩19,967 | ₩20,354 | +1.33% | 21.3만 |
|---|
| 2026.04.09 | ₩19,900 | ₩20,314 | ₩19,727 | ₩20,260 | +1.81% | 56만 |
|---|
| 2026.04.08 | ₩20,688 | ₩20,728 | ₩20,060 | ₩20,194 | -2.39% | 53.6만 |
|---|
| 2026.04.07 | ₩19,526 | ₩19,633 | ₩19,326 | ₩19,633 | +0.55% | 50.6만 |
|---|
| 2026.04.06 | ₩20,100 | ₩20,220 | ₩19,940 | ₩20,034 | -0.33% | 28.3만 |
|---|
| 2026.04.02 | ₩19,233 | ₩19,553 | ₩19,113 | ₩19,526 | +1.53% | 58만 |
|---|
| 2026.04.01 | ₩20,234 | ₩20,433 | ₩20,074 | ₩20,167 | -0.33% | 89.5만 |
|---|
| 2026.03.31 | ₩19,700 | ₩20,087 | ₩19,566 | ₩20,060 | +1.83% | 37.1만 |
|---|
| 2026.03.30 | ₩20,180 | ₩20,220 | ₩19,646 | ₩19,713 | -2.31% | 41.8만 |
|---|
| 2026.03.27 | ₩19,940 | ₩20,060 | ₩19,660 | ₩19,740 | -1.00% | 63.9만 |
|---|
| 2026.03.26 | ₩20,541 | ₩20,621 | ₩19,940 | ₩20,020 | -2.53% | 46만 |
|---|
| 2026.03.25 | ₩21,248 | ₩21,328 | ₩20,941 | ₩21,048 | -0.94% | 27.3만 |
|---|
| 2026.03.24 | ₩21,128 | ₩21,141 | ₩20,661 | ₩20,714 | -1.96% | 49.7만 |
|---|
| 2026.03.23 | ₩21,275 | ₩21,875 | ₩21,235 | ₩21,435 | +0.75% | 53.1만 |
|---|
| 2026.03.20 | ₩21,608 | ₩21,608 | ₩21,288 | ₩21,408 | -0.93% | 41.5만 |
|---|
| 2026.03.19 | ₩21,528 | ₩21,742 | ₩21,248 | ₩21,555 | +0.12% | 37.2만 |
|---|
| 2026.03.18 | ₩21,915 | ₩22,016 | ₩21,462 | ₩21,675 | -1.10% | 69만 |
|---|
| 2026.03.17 | ₩22,543 | ₩23,023 | ₩22,329 | ₩22,916 | +1.66% | 66.1만 |
|---|
| 2026.03.16 | ₩22,116 | ₩23,077 | ₩22,002 | ₩22,823 | +3.20% | 63.4만 |
|---|
| 2026.03.13 | ₩21,475 | ₩21,662 | ₩20,781 | ₩20,928 | -2.55% | 58만 |
|---|
| 2026.03.12 | ₩20,674 | ₩20,793 | ₩20,381 | ₩20,607 | -0.32% | 34.4만 |
|---|
| 2026.03.11 | ₩20,834 | ₩21,068 | ₩20,498 | ₩20,754 | -0.38% | 31.7만 |
|---|
| 2026.03.10 | ₩20,888 | ₩21,535 | ₩20,621 | ₩20,701 | -0.89% | 38.3만 |
|---|
| 2026.03.09 | ₩20,394 | ₩20,607 | ₩20,234 | ₩20,501 | +0.52% | 23.8만 |
|---|
| 2026.03.06 | ₩20,407 | ₩20,415 | ₩20,060 | ₩20,247 | -0.78% | 93만 |
|---|
| 2026.03.05 | ₩21,328 | ₩21,514 | ₩20,834 | ₩21,101 | -1.06% | 114.9만 |
|---|
| 2026.03.04 | ₩21,048 | ₩21,996 | ₩21,015 | ₩21,769 | +3.42% | 142.2만 |
|---|
| 2026.03.03 | ₩20,220 | ₩20,701 | ₩19,967 | ₩20,207 | -0.07% | 92.8만 |
|---|
| 2026.03.02 | ₩19,994 | ₩21,228 | ₩19,994 | ₩20,861 | +4.34% | 77만 |
|---|
| 2026.02.27 | ₩20,447 | ₩20,514 | ₩20,007 | ₩20,234 | -1.04% | 36.6만 |
|---|
| 2026.02.26 | ₩21,528 | ₩21,582 | ₩20,674 | ₩20,848 | -3.16% | 26.5만 |
|---|
| 2026.02.25 | ₩21,221 | ₩22,065 | ₩21,128 | ₩21,942 | +3.40% | 50.2만 |
|---|
| 2026.02.24 | ₩19,807 | ₩20,427 | ₩19,606 | ₩20,300 | +2.49% | 52.2만 |
|---|
| 2026.02.23 | ₩20,701 | ₩20,781 | ₩20,180 | ₩20,260 | -2.13% | 29.7만 |
|---|
| 2026.02.20 | ₩20,861 | ₩21,528 | ₩20,861 | ₩21,181 | +1.54% | 31.3만 |
|---|
| 2026.02.19 | ₩20,901 | ₩21,168 | ₩20,647 | ₩21,101 | +0.96% | 21.9만 |
|---|
| 2026.02.18 | ₩21,782 | ₩22,229 | ₩21,208 | ₩21,235 | -2.51% | 28.6만 |
|---|
| 2026.02.17 | ₩21,715 | ₩22,343 | ₩21,315 | ₩22,169 | +2.09% | 55.9만 |
|---|
| 2026.02.13 | ₩20,607 | ₩21,315 | ₩20,501 | ₩21,141 | +2.59% | 63.6만 |
|---|
| 2026.02.12 | ₩20,821 | ₩20,861 | ₩20,114 | ₩20,194 | -3.01% | 32.3만 |
|---|
| 2026.02.11 | ₩20,768 | ₩20,808 | ₩20,047 | ₩20,647 | -0.58% | 25.2만 |
|---|
| 2026.02.10 | ₩21,141 | ₩21,315 | ₩20,773 | ₩20,874 | -1.26% | 48.1만 |
|---|
| 2026.02.09 | ₩21,141 | ₩21,927 | ₩20,954 | ₩21,822 | +3.22% | 36.8만 |
|---|
| 2026.02.06 | ₩22,956 | ₩23,037 | ₩21,435 | ₩21,662 | -5.64% | 176.4만 |
|---|
| 2026.02.05 | ₩20,354 | ₩20,701 | ₩17,044 | ₩17,765 | -12.72% | 251.8만 |
|---|
| 2026.02.04 | ₩23,357 | ₩23,450 | ₩22,436 | ₩22,930 | -1.83% | 109.3만 |
|---|
| 2026.02.03 | ₩24,091 | ₩24,385 | ₩22,810 | ₩24,118 | +0.11% | 141.7만 |
|---|
| 2026.02.02 | ₩24,411 | ₩24,772 | ₩24,038 | ₩24,118 | -1.20% | 129.6만 |
|---|
| 2026.01.30 | ₩26,253 | ₩26,640 | ₩25,572 | ₩25,973 | -1.07% | 53.9만 |
|---|
| 2026.01.29 | ₩27,788 | ₩27,836 | ₩26,533 | ₩26,920 | -3.12% | 118만 |
|---|
| 2026.01.28 | ₩28,709 | ₩28,842 | ₩28,394 | ₩28,669 | -0.14% | 24.8만 |
|---|
| 2026.01.27 | ₩28,282 | ₩28,816 | ₩28,042 | ₩28,722 | +1.56% | 35.4만 |
|---|
| 2026.01.26 | ₩28,429 | ₩29,056 | ₩28,228 | ₩28,282 | -0.52% | 48.8만 |
|---|
| 2026.01.23 | ₩28,509 | ₩29,336 | ₩28,195 | ₩28,882 | +1.31% | 37.3만 |
|---|
| 2026.01.22 | ₩28,749 | ₩28,949 | ₩28,413 | ₩28,736 | -0.05% | 48.2만 |
|---|
| 2026.01.21 | ₩28,789 | ₩29,630 | ₩27,938 | ₩29,430 | +2.23% | 56.9만 |
|---|
| 2026.01.20 | ₩28,709 | ₩28,976 | ₩28,295 | ₩28,469 | -0.84% | 64.4만 |
|---|
| 2026.01.16 | ₩30,911 | ₩31,125 | ₩30,271 | ₩31,125 | +0.69% | 34.3만 |
|---|
| 2026.01.15 | ₩31,739 | ₩31,765 | ₩30,724 | ₩30,831 | -2.86% | 40.6만 |
|---|
| 2026.01.14 | ₩31,979 | ₩32,553 | ₩31,819 | ₩32,219 | +0.75% | 46.6만 |
|---|
| 2026.01.13 | ₩31,098 | ₩32,126 | ₩30,891 | ₩31,926 | +2.66% | 46.8만 |
|---|
| 2026.01.12 | ₩30,698 | ₩31,512 | ₩30,698 | ₩30,884 | +0.61% | 44.5만 |
|---|
| 2026.01.09 | ₩31,365 | ₩32,273 | ₩30,978 | ₩31,151 | -0.68% | 56.3만 |
|---|
| 2026.01.08 | ₩31,018 | ₩32,350 | ₩30,878 | ₩31,765 | +2.41% | 71.1만 |
|---|
| 2026.01.07 | ₩33,047 | ₩33,420 | ₩32,433 | ₩32,526 | -1.58% | 57.9만 |
|---|
| 2026.01.06 | ₩35,769 | ₩35,876 | ₩32,913 | ₩33,754 | -5.63% | 104.9만 |
|---|
| 2026.01.05 | ₩31,699 | ₩35,169 | ₩31,699 | ₩34,635 | +9.26% | 92.7만 |
|---|
| 2026.01.02 | ₩28,402 | ₩29,870 | ₩28,238 | ₩29,630 | +4.32% | 52.1만 |
|---|
| 2025.12.31 | ₩27,962 | ₩28,002 | ₩27,094 | ₩27,388 | -2.05% | 21.5만 |
|---|
| 2025.12.30 | ₩27,841 | ₩28,224 | ₩27,775 | ₩27,962 | +0.43% | 57.2만 |
|---|
| 2025.12.29 | ₩27,922 | ₩28,062 | ₩27,588 | ₩27,655 | -0.96% | 31.8만 |
|---|
| 2025.12.26 | ₩28,042 | ₩28,042 | ₩27,321 | ₩27,735 | -1.09% | 18.8만 |
|---|
| 2025.12.24 | ₩27,908 | ₩27,935 | ₩27,668 | ₩27,681 | -0.81% | 14.3만 |
|---|
| 2025.12.23 | ₩28,108 | ₩28,322 | ₩27,895 | ₩28,135 | +0.09% | 22.2만 |
|---|
| 2025.12.22 | ₩28,963 | ₩29,109 | ₩28,295 | ₩28,375 | -2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩27,988 | ₩28,736 | ₩27,872 | ₩28,602 | +2.19% | 79.9만 |
|---|
| 2025.12.18 | ₩28,562 | ₩28,909 | ₩26,943 | ₩26,987 | -5.51% | 80.3만 |
|---|
| 2025.12.17 | ₩28,816 | ₩29,683 | ₩27,641 | ₩28,082 | -2.55% | 82.3만 |
|---|
| 2025.12.16 | ₩28,722 | ₩29,083 | ₩28,509 | ₩28,829 | +0.37% | 25.1만 |
|---|
| 2025.12.15 | ₩29,523 | ₩29,590 | ₩28,008 | ₩28,122 | -4.75% | 28.1만 |
|---|
| 2025.12.12 | ₩30,444 | ₩30,536 | ₩29,490 | ₩29,924 | -1.71% | 57.4만 |
|---|
| 2025.12.11 | ₩29,964 | ₩30,364 | ₩29,577 | ₩30,297 | +1.11% | 39만 |
|---|
| 2025.12.10 | ₩30,831 | ₩31,605 | ₩30,513 | ₩30,871 | +0.13% | 40.5만 |
|---|
| 2025.12.09 | ₩30,711 | ₩32,539 | ₩30,644 | ₩31,659 | +3.09% | 28.5만 |
|---|
| 2025.12.08 | ₩31,352 | ₩31,559 | ₩30,871 | ₩31,232 | -0.38% | 30.4만 |
|---|
| 2025.12.05 | ₩30,898 | ₩31,398 | ₩30,128 | ₩30,284 | -1.99% | 31.6만 |
|---|
| 2025.12.04 | ₩32,006 | ₩32,299 | ₩31,005 | ₩31,538 | -1.46% | 43.4만 |
|---|
| 2025.12.03 | ₩32,433 | ₩32,967 | ₩32,243 | ₩32,927 | +1.52% | 41.2만 |
|---|
| 2025.12.02 | ₩30,844 | ₩32,640 | ₩30,751 | ₩32,298 | +4.71% | 42.8만 |
|---|
| 2025.12.01 | ₩30,377 | ₩30,660 | ₩29,697 | ₩30,084 | -0.97% | 57.5만 |
|---|
| 2025.11.28 | ₩33,340 | ₩34,061 | ₩32,486 | ₩32,620 | -2.16% | 24.1만 |
|---|
| 2025.11.26 | ₩32,473 | ₩33,727 | ₩32,166 | ₩33,340 | +2.67% | 62.3만 |
|---|
| 2025.11.25 | ₩33,060 | ₩33,180 | ₩32,126 | ₩32,846 | -0.65% | 59만 |
|---|
| 2025.11.24 | ₩31,058 | ₩34,221 | ₩30,684 | ₩33,594 | +8.17% | 160.7만 |
|---|
| 2025.11.21 | ₩29,083 | ₩29,870 | ₩28,228 | ₩29,056 | -0.09% | 103만 |
|---|
| 2025.11.20 | ₩32,233 | ₩32,233 | ₩29,523 | ₩29,977 | -7.00% | 114만 |
|---|