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 | ₩20,707 | ₩20,762 | ₩20,486 | ₩20,653 | -0.26% | 80.3만 |
| 2026.10.08 | ₩20,827 | ₩20,987 | ₩19,665 | ₩20,440 | -1.86% | 204.7만 |
| 2026.10.07 | ₩21,468 | ₩21,508 | ₩21,074 | ₩21,134 | -1.56% | 109.2만 |
| 2026.10.06 | ₩22,524 | ₩22,744 | ₩22,323 | ₩22,430 | -0.42% | 97.7만 |
| 2026.10.05 | ₩22,591 | ₩22,717 | ₩22,176 | ₩22,444 | -0.65% | 122.2만 |
| 2026.10.02 | ₩22,965 | ₩23,145 | ₩21,582 | ₩21,963 | -4.36% | 319.5만 |
| 2026.10.01 | ₩22,070 | ₩22,524 | ₩21,989 | ₩22,404 | +1.51% | 80.2만 |
| 2026.09.30 | ₩22,898 | ₩23,030 | ₩22,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,217 |
| -2.98% |
| 203.6만 |
| 2026.09.29 | ₩23,045 | ₩23,264 | ₩22,029 | ₩22,297 | -3.25% | 202.1만 |
|---|
| 2026.09.28 | ₩22,738 | ₩22,844 | ₩21,989 | ₩22,123 | -2.70% | 161.4만 |
|---|
| 2026.09.25 | ₩23,699 | ₩23,952 | ₩23,165 | ₩23,499 | -0.85% | 210.2만 |
|---|
| 2026.09.24 | ₩22,297 | ₩23,031 | ₩22,217 | ₩22,831 | +2.40% | 156만 |
|---|
| 2026.09.23 | ₩23,446 | ₩23,626 | ₩22,163 | ₩22,323 | -4.79% | 282.4만 |
|---|
| 2026.09.22 | ₩23,072 | ₩24,020 | ₩22,898 | ₩23,713 | +2.78% | 372.4만 |
|---|
| 2026.09.21 | ₩22,176 | ₩22,604 | ₩21,963 | ₩22,524 | +1.57% | 294.6만 |
|---|
| 2026.09.18 | ₩19,812 | ₩21,108 | ₩19,772 | ₩21,108 | +6.54% | 239.5만 |
|---|
| 2026.09.17 | ₩19,438 | ₩19,692 | ₩19,211 | ₩19,331 | -0.55% | 72.9만 |
|---|
| 2026.09.16 | ₩19,037 | ₩19,431 | ₩18,623 | ₩19,371 | +1.75% | 162.5만 |
|---|
| 2026.09.15 | ₩21,402 | ₩21,415 | ₩19,211 | ₩19,331 | -9.68% | 414.7만 |
|---|
| 2026.09.14 | ₩20,774 | ₩22,110 | ₩20,747 | ₩21,869 | +5.27% | 251.6만 |
|---|
| 2026.09.11 | ₩20,279 | ₩21,382 | ₩20,106 | ₩20,333 | +0.26% | 170.7만 |
|---|
| 2026.09.10 | ₩20,253 | ₩20,426 | ₩20,026 | ₩20,132 | -0.59% | 123.3만 |
|---|
| 2026.09.09 | ₩21,442 | ₩21,442 | ₩20,887 | ₩20,934 | -2.37% | 98.6만 |
|---|
| 2026.09.08 | ₩20,894 | ₩21,655 | ₩20,653 | ₩21,268 | +1.79% | 141.3만 |
|---|
| 2026.09.04 | ₩21,028 | ₩21,221 | ₩20,660 | ₩20,907 | -0.57% | 149.4만 |
|---|
| 2026.09.03 | ₩20,720 | ₩22,036 | ₩20,720 | ₩21,976 | +6.06% | 268.4만 |
|---|
| 2026.09.02 | ₩19,772 | ₩20,126 | ₩19,765 | ₩20,039 | +1.35% | 103.5만 |
|---|
| 2026.09.01 | ₩20,400 | ₩20,640 | ₩19,965 | ₩20,213 | -0.92% | 186.9만 |
|---|
| 2026.08.31 | ₩20,400 | ₩20,854 | ₩20,299 | ₩20,747 | +1.70% | 133.9만 |
|---|
| 2026.08.28 | ₩21,188 | ₩21,508 | ₩20,360 | ₩20,573 | -2.90% | 153.9만 |
|---|
| 2026.08.27 | ₩21,362 | ₩22,043 | ₩21,188 | ₩21,789 | +2.00% | 306만 |
|---|
| 2026.08.26 | ₩20,627 | ₩20,947 | ₩20,273 | ₩20,600 | -0.13% | 264.6만 |
|---|
| 2026.08.25 | ₩21,669 | ₩22,170 | ₩21,550 | ₩22,003 | +1.54% | 265.1만 |
|---|
| 2026.08.24 | ₩22,591 | ₩22,844 | ₩21,862 | ₩22,176 | -1.83% | 484.5만 |
|---|
| 2026.08.21 | ₩20,720 | ₩21,241 | ₩20,360 | ₩20,493 | -1.10% | 418.2만 |
|---|
| 2026.08.20 | ₩17,995 | ₩20,079 | ₩17,768 | ₩18,422 | +2.38% | 597만 |
|---|
| 2026.08.19 | ₩15,256 | ₩16,031 | ₩15,143 | ₩15,924 | +4.38% | 192.2만 |
|---|
| 2026.08.18 | ₩14,882 | ₩15,016 | ₩14,856 | ₩14,949 | +0.45% | 65.5만 |
|---|
| 2026.08.17 | ₩14,896 | ₩15,053 | ₩14,884 | ₩14,922 | +0.18% | 56.1만 |
|---|
| 2026.08.14 | ₩14,989 | ₩15,063 | ₩14,902 | ₩14,909 | -0.53% | 62만 |
|---|
| 2026.08.13 | ₩15,029 | ₩15,089 | ₩14,896 | ₩15,083 | +0.36% | 42.9만 |
|---|
| 2026.08.12 | ₩15,176 | ₩15,176 | ₩15,016 | ₩15,029 | -0.97% | 67.6만 |
|---|
| 2026.08.11 | ₩15,016 | ₩15,190 | ₩14,802 | ₩15,123 | +0.71% | 101.4만 |
|---|
| 2026.08.10 | ₩15,350 | ₩15,403 | ₩15,163 | ₩15,230 | -0.78% | 58.1만 |
|---|
| 2026.08.07 | ₩15,524 | ₩15,537 | ₩15,115 | ₩15,256 | -1.72% | 71만 |
|---|
| 2026.08.06 | ₩15,590 | ₩15,717 | ₩15,403 | ₩15,457 | -0.86% | 69.8만 |
|---|
| 2026.08.05 | ₩15,817 | ₩15,998 | ₩15,737 | ₩15,951 | +0.84% | 83.4만 |
|---|
| 2026.08.04 | ₩16,045 | ₩16,158 | ₩15,978 | ₩16,138 | +0.58% | 42.9만 |
|---|
| 2026.08.03 | ₩15,938 | ₩16,218 | ₩15,904 | ₩16,125 | +1.17% | 44.9만 |
|---|
| 2026.07.31 | ₩16,031 | ₩16,031 | ₩15,777 | ₩15,844 | -1.17% | 43.5만 |
|---|
| 2026.07.30 | ₩16,138 | ₩16,338 | ₩16,098 | ₩16,258 | +0.75% | 38.1만 |
|---|
| 2026.07.29 | ₩16,058 | ₩16,258 | ₩15,898 | ₩15,964 | -0.58% | 44.4만 |
|---|
| 2026.07.28 | ₩15,711 | ₩15,922 | ₩15,604 | ₩15,804 | +0.60% | 48.9만 |
|---|
| 2026.07.27 | ₩16,472 | ₩16,606 | ₩16,191 | ₩16,298 | -1.05% | 71.9만 |
|---|
| 2026.07.24 | ₩16,365 | ₩16,365 | ₩16,178 | ₩16,245 | -0.73% | 44.5만 |
|---|
| 2026.07.23 | ₩16,632 | ₩16,666 | ₩16,419 | ₩16,485 | -0.88% | 40.5만 |
|---|
| 2026.07.22 | ₩16,980 | ₩17,284 | ₩16,953 | ₩16,980 | 0.00% | 55.3만 |
|---|
| 2026.07.21 | ₩17,033 | ₩17,378 | ₩16,993 | ₩17,260 | +1.33% | 99.3만 |
|---|
| 2026.07.20 | ₩16,365 | ₩16,725 | ₩16,205 | ₩16,672 | +1.88% | 53.9만 |
|---|
| 2026.07.17 | ₩16,045 | ₩16,352 | ₩15,964 | ₩16,298 | +1.58% | 48.1만 |
|---|
| 2026.07.16 | ₩16,566 | ₩16,692 | ₩16,245 | ₩16,379 | -1.13% | 53.7만 |
|---|
| 2026.07.15 | ₩16,793 | ₩16,859 | ₩16,539 | ₩16,579 | -1.27% | 61.5만 |
|---|
| 2026.07.14 | ₩16,472 | ₩16,739 | ₩16,338 | ₩16,640 | +1.02% | 61.7만 |
|---|
| 2026.07.13 | ₩15,964 | ₩16,111 | ₩15,777 | ₩15,938 | -0.17% | 36.3만 |
|---|
| 2026.07.10 | ₩16,539 | ₩16,606 | ₩16,365 | ₩16,485 | -0.32% | 50.2만 |
|---|
| 2026.07.09 | ₩16,365 | ₩16,432 | ₩16,218 | ₩16,392 | +0.16% | 30.6만 |
|---|
| 2026.07.08 | ₩16,098 | ₩16,352 | ₩15,964 | ₩16,285 | +1.16% | 52.7만 |
|---|
| 2026.07.07 | ₩16,739 | ₩16,920 | ₩16,566 | ₩16,739 | 0.00% | 47.5만 |
|---|
| 2026.07.06 | ₩16,592 | ₩17,287 | ₩16,572 | ₩17,153 | +3.38% | 66만 |
|---|
| 2026.07.02 | ₩16,379 | ₩16,606 | ₩16,165 | ₩16,191 | -1.14% | 62만 |
|---|
| 2026.07.01 | ₩15,550 | ₩15,898 | ₩15,470 | ₩15,817 | +1.72% | 66.5만 |
|---|
| 2026.06.30 | ₩15,417 | ₩15,664 | ₩15,343 | ₩15,577 | +1.04% | 44.1만 |
|---|
| 2026.06.29 | ₩15,751 | ₩16,078 | ₩15,510 | ₩16,031 | +1.78% | 54.8만 |
|---|
| 2026.06.26 | ₩15,163 | ₩15,711 | ₩15,163 | ₩15,644 | +3.17% | 125.8만 |
|---|
| 2026.06.25 | ₩16,031 | ₩16,058 | ₩15,109 | ₩15,430 | -3.75% | 164.3만 |
|---|
| 2026.06.24 | ₩16,111 | ₩16,191 | ₩15,617 | ₩15,764 | -2.16% | 97.3만 |
|---|
| 2026.06.23 | ₩16,419 | ₩16,545 | ₩16,298 | ₩16,459 | +0.24% | 72.3만 |
|---|
| 2026.06.22 | ₩17,207 | ₩17,367 | ₩16,859 | ₩16,953 | -1.48% | 72.5만 |
|---|
| 2026.06.18 | ₩17,474 | ₩17,474 | ₩16,913 | ₩17,073 | -2.29% | 41.5만 |
|---|
| 2026.06.17 | ₩17,915 | ₩18,280 | ₩17,581 | ₩17,648 | -1.49% | 48.2만 |
|---|
| 2026.06.16 | ₩18,382 | ₩18,449 | ₩18,008 | ₩18,222 | -0.87% | 38.1만 |
|---|
| 2026.06.15 | ₩18,583 | ₩19,311 | ₩18,436 | ₩19,050 | +2.52% | 147만 |
|---|
| 2026.06.12 | ₩16,926 | ₩17,280 | ₩16,813 | ₩16,900 | -0.16% | 39.8만 |
|---|
| 2026.06.11 | ₩16,579 | ₩17,153 | ₩16,472 | ₩17,073 | +2.98% | 48.8만 |
|---|
| 2026.06.10 | ₩16,712 | ₩16,980 | ₩16,352 | ₩16,405 | -1.84% | 44.9만 |
|---|
| 2026.06.09 | ₩17,300 | ₩17,367 | ₩16,686 | ₩17,033 | -1.54% | 58.8만 |
|---|
| 2026.06.08 | ₩17,340 | ₩17,721 | ₩17,260 | ₩17,634 | +1.69% | 71.1만 |
|---|
| 2026.06.05 | ₩16,913 | ₩16,966 | ₩15,964 | ₩16,392 | -3.08% | 145.2만 |
|---|
| 2026.06.04 | ₩17,434 | ₩17,661 | ₩17,314 | ₩17,527 | +0.54% | 71.2만 |
|---|
| 2026.06.03 | ₩18,316 | ₩18,402 | ₩17,928 | ₩17,955 | -1.97% | 52.7만 |
|---|
| 2026.06.02 | ₩18,890 | ₩18,903 | ₩18,035 | ₩18,235 | -3.47% | 69.9만 |
|---|
| 2026.06.01 | ₩19,371 | ₩19,478 | ₩19,077 | ₩19,411 | +0.21% | 63.1만 |
|---|
| 2026.05.29 | ₩19,424 | ₩19,892 | ₩19,318 | ₩19,718 | +1.51% | 37.7만 |
|---|
| 2026.05.28 | ₩19,331 | ₩19,965 | ₩19,197 | ₩19,611 | +1.45% | 47.3만 |
|---|
| 2026.05.27 | ₩19,785 | ₩20,039 | ₩19,665 | ₩19,852 | +0.34% | 29.8만 |
|---|
| 2026.05.26 | ₩20,173 | ₩20,386 | ₩19,812 | ₩19,865 | -1.52% | 61.1만 |
|---|
| 2026.05.22 | ₩20,386 | ₩20,400 | ₩19,932 | ₩19,986 | -1.97% | 57.2만 |
|---|
| 2026.05.21 | ₩20,413 | ₩20,694 | ₩20,186 | ₩20,613 | +0.98% | 51.6만 |
|---|
| 2026.05.20 | ₩20,400 | ₩20,627 | ₩20,293 | ₩20,493 | +0.46% | 38.5만 |
|---|
| 2026.05.19 | ₩20,480 | ₩20,620 | ₩20,239 | ₩20,279 | -0.98% | 26.8만 |
|---|
| 2026.05.18 | ₩20,734 | ₩20,780 | ₩20,373 | ₩20,720 | -0.06% | 66.7만 |
|---|
| 2026.05.15 | ₩21,749 | ₩21,762 | ₩21,321 | ₩21,468 | -1.29% | 75.7만 |
|---|
| 2026.05.14 | ₩21,682 | ₩23,178 | ₩21,508 | ₩22,684 | +4.62% | 169.5만 |
|---|
| 2026.05.13 | ₩21,468 | ₩21,468 | ₩21,108 | ₩21,215 | -1.18% | 56.1만 |
|---|
| 2026.05.12 | ₩21,669 | ₩21,696 | ₩21,215 | ₩21,535 | -0.62% | 56.4만 |
|---|
| 2026.05.11 | ₩21,842 | ₩22,243 | ₩21,709 | ₩22,123 | +1.28% | 110만 |
|---|
| 2026.05.08 | ₩20,694 | ₩21,315 | ₩20,671 | ₩21,215 | +2.52% | 63.4만 |
|---|
| 2026.05.07 | ₩21,094 | ₩21,094 | ₩20,682 | ₩20,694 | -1.90% | 34.8만 |
|---|
| 2026.05.06 | ₩21,308 | ₩21,448 | ₩21,134 | ₩21,362 | +0.25% | 59.3만 |
|---|
| 2026.05.05 | ₩21,161 | ₩21,188 | ₩20,989 | ₩21,148 | -0.06% | 84.2만 |
|---|
| 2026.05.04 | ₩20,894 | ₩21,121 | ₩20,760 | ₩20,907 | +0.06% | 42.6만 |
|---|
| 2026.05.01 | ₩20,760 | ₩20,927 | ₩20,754 | ₩20,800 | +0.19% | 49.4만 |
|---|
| 2026.04.30 | ₩20,426 | ₩20,547 | ₩20,346 | ₩20,480 | +0.26% | 39.6만 |
|---|
| 2026.04.29 | ₩20,587 | ₩20,587 | ₩20,119 | ₩20,226 | -1.75% | 28.7만 |
|---|
| 2026.04.28 | ₩20,627 | ₩20,734 | ₩20,453 | ₩20,667 | +0.19% | 28.4만 |
|---|
| 2026.04.27 | ₩21,041 | ₩21,094 | ₩20,694 | ₩20,827 | -1.02% | 37.8만 |
|---|
| 2026.04.24 | ₩21,522 | ₩21,682 | ₩21,362 | ₩21,535 | +0.06% | 33.6만 |
|---|
| 2026.04.23 | ₩21,174 | ₩21,549 | ₩21,134 | ₩21,402 | +1.07% | 28.3만 |
|---|
| 2026.04.22 | ₩21,749 | ₩21,872 | ₩21,502 | ₩21,522 | -1.04% | 38.5만 |
|---|
| 2026.04.21 | ₩21,428 | ₩21,589 | ₩21,108 | ₩21,108 | -1.50% | 28.7만 |
|---|
| 2026.04.20 | ₩21,321 | ₩21,488 | ₩21,108 | ₩21,402 | +0.38% | 46.6만 |
|---|
| 2026.04.17 | ₩22,043 | ₩22,604 | ₩21,936 | ₩22,270 | +1.03% | 77.1만 |
|---|
| 2026.04.16 | ₩21,362 | ₩21,963 | ₩20,841 | ₩21,883 | +2.44% | 73.5만 |
|---|
| 2026.04.15 | ₩20,460 | ₩21,094 | ₩20,360 | ₩20,921 | +2.25% | 127.2만 |
|---|
| 2026.04.14 | ₩20,560 | ₩20,874 | ₩20,239 | ₩20,373 | -0.91% | 79.2만 |
|---|
| 2026.04.13 | ₩19,919 | ₩20,306 | ₩19,852 | ₩20,266 | +1.74% | 77.5만 |
|---|
| 2026.04.10 | ₩20,106 | ₩20,374 | ₩19,986 | ₩20,373 | +1.33% | 21.3만 |
|---|
| 2026.04.09 | ₩19,919 | ₩20,333 | ₩19,745 | ₩20,279 | +1.81% | 56만 |
|---|
| 2026.04.08 | ₩20,707 | ₩20,747 | ₩20,079 | ₩20,213 | -2.39% | 53.6만 |
|---|
| 2026.04.07 | ₩19,545 | ₩19,652 | ₩19,344 | ₩19,652 | +0.55% | 50.6만 |
|---|
| 2026.04.06 | ₩20,119 | ₩20,239 | ₩19,959 | ₩20,052 | -0.33% | 28.3만 |
|---|
| 2026.04.02 | ₩19,251 | ₩19,571 | ₩19,131 | ₩19,545 | +1.53% | 58만 |
|---|
| 2026.04.01 | ₩20,253 | ₩20,452 | ₩20,092 | ₩20,186 | -0.33% | 89.5만 |
|---|
| 2026.03.31 | ₩19,718 | ₩20,106 | ₩19,585 | ₩20,079 | +1.83% | 37.1만 |
|---|
| 2026.03.30 | ₩20,199 | ₩20,239 | ₩19,665 | ₩19,732 | -2.31% | 41.8만 |
|---|
| 2026.03.27 | ₩19,959 | ₩20,079 | ₩19,678 | ₩19,758 | -1.00% | 63.9만 |
|---|
| 2026.03.26 | ₩20,560 | ₩20,640 | ₩19,959 | ₩20,039 | -2.53% | 46만 |
|---|
| 2026.03.25 | ₩21,268 | ₩21,348 | ₩20,961 | ₩21,068 | -0.94% | 27.3만 |
|---|
| 2026.03.24 | ₩21,148 | ₩21,161 | ₩20,680 | ₩20,734 | -1.96% | 49.7만 |
|---|
| 2026.03.23 | ₩21,295 | ₩21,896 | ₩21,255 | ₩21,455 | +0.75% | 53.1만 |
|---|
| 2026.03.20 | ₩21,629 | ₩21,629 | ₩21,308 | ₩21,428 | -0.93% | 41.5만 |
|---|
| 2026.03.19 | ₩21,549 | ₩21,762 | ₩21,268 | ₩21,575 | +0.12% | 37.2만 |
|---|
| 2026.03.18 | ₩21,936 | ₩22,036 | ₩21,482 | ₩21,696 | -1.10% | 69만 |
|---|
| 2026.03.17 | ₩22,564 | ₩23,045 | ₩22,350 | ₩22,938 | +1.66% | 66.1만 |
|---|
| 2026.03.16 | ₩22,136 | ₩23,098 | ₩22,023 | ₩22,844 | +3.20% | 63.4만 |
|---|
| 2026.03.13 | ₩21,495 | ₩21,682 | ₩20,800 | ₩20,947 | -2.55% | 58만 |
|---|
| 2026.03.12 | ₩20,694 | ₩20,812 | ₩20,400 | ₩20,627 | -0.32% | 34.4만 |
|---|
| 2026.03.11 | ₩20,854 | ₩21,088 | ₩20,517 | ₩20,774 | -0.38% | 31.7만 |
|---|
| 2026.03.10 | ₩20,907 | ₩21,555 | ₩20,640 | ₩20,720 | -0.89% | 38.3만 |
|---|
| 2026.03.09 | ₩20,413 | ₩20,627 | ₩20,253 | ₩20,520 | +0.52% | 23.8만 |
|---|
| 2026.03.06 | ₩20,426 | ₩20,434 | ₩20,079 | ₩20,266 | -0.78% | 93만 |
|---|
| 2026.03.05 | ₩21,348 | ₩21,534 | ₩20,854 | ₩21,121 | -1.06% | 114.9만 |
|---|
| 2026.03.04 | ₩21,068 | ₩22,016 | ₩21,034 | ₩21,789 | +3.42% | 142.2만 |
|---|
| 2026.03.03 | ₩20,239 | ₩20,720 | ₩19,986 | ₩20,226 | -0.07% | 92.8만 |
|---|
| 2026.03.02 | ₩20,012 | ₩21,248 | ₩20,012 | ₩20,881 | +4.34% | 77만 |
|---|
| 2026.02.27 | ₩20,466 | ₩20,533 | ₩20,026 | ₩20,253 | -1.04% | 36.6만 |
|---|
| 2026.02.26 | ₩21,549 | ₩21,602 | ₩20,694 | ₩20,867 | -3.16% | 26.5만 |
|---|
| 2026.02.25 | ₩21,241 | ₩22,086 | ₩21,148 | ₩21,963 | +3.40% | 50.2만 |
|---|
| 2026.02.24 | ₩19,825 | ₩20,446 | ₩19,625 | ₩20,319 | +2.49% | 52.2만 |
|---|
| 2026.02.23 | ₩20,720 | ₩20,800 | ₩20,199 | ₩20,279 | -2.13% | 29.7만 |
|---|
| 2026.02.20 | ₩20,881 | ₩21,549 | ₩20,881 | ₩21,201 | +1.54% | 31.3만 |
|---|
| 2026.02.19 | ₩20,921 | ₩21,188 | ₩20,667 | ₩21,121 | +0.96% | 21.9만 |
|---|
| 2026.02.18 | ₩21,802 | ₩22,250 | ₩21,228 | ₩21,255 | -2.51% | 28.6만 |
|---|
| 2026.02.17 | ₩21,736 | ₩22,363 | ₩21,335 | ₩22,190 | +2.09% | 55.9만 |
|---|
| 2026.02.13 | ₩20,627 | ₩21,335 | ₩20,520 | ₩21,161 | +2.59% | 63.6만 |
|---|
| 2026.02.12 | ₩20,841 | ₩20,881 | ₩20,132 | ₩20,213 | -3.01% | 32.3만 |
|---|
| 2026.02.11 | ₩20,787 | ₩20,827 | ₩20,066 | ₩20,667 | -0.58% | 25.2만 |
|---|
| 2026.02.10 | ₩21,161 | ₩21,335 | ₩20,792 | ₩20,894 | -1.26% | 48.1만 |
|---|
| 2026.02.09 | ₩21,161 | ₩21,948 | ₩20,974 | ₩21,842 | +3.22% | 36.8만 |
|---|
| 2026.02.06 | ₩22,978 | ₩23,058 | ₩21,455 | ₩21,682 | -5.64% | 176.4만 |
|---|
| 2026.02.05 | ₩20,373 | ₩20,720 | ₩17,060 | ₩17,781 | -12.72% | 251.8만 |
|---|
| 2026.02.04 | ₩23,379 | ₩23,472 | ₩22,457 | ₩22,951 | -1.83% | 109.3만 |
|---|
| 2026.02.03 | ₩24,114 | ₩24,407 | ₩22,831 | ₩24,140 | +0.11% | 141.7만 |
|---|
| 2026.02.02 | ₩24,434 | ₩24,795 | ₩24,060 | ₩24,140 | -1.20% | 129.6만 |
|---|
| 2026.01.30 | ₩26,278 | ₩26,665 | ₩25,596 | ₩25,997 | -1.07% | 53.9만 |
|---|
| 2026.01.29 | ₩27,814 | ₩27,862 | ₩26,558 | ₩26,946 | -3.12% | 118만 |
|---|
| 2026.01.28 | ₩28,736 | ₩28,869 | ₩28,421 | ₩28,696 | -0.14% | 24.8만 |
|---|
| 2026.01.27 | ₩28,308 | ₩28,843 | ₩28,068 | ₩28,749 | +1.56% | 35.4만 |
|---|
| 2026.01.26 | ₩28,455 | ₩29,083 | ₩28,255 | ₩28,308 | -0.52% | 48.8만 |
|---|
| 2026.01.23 | ₩28,535 | ₩29,364 | ₩28,222 | ₩28,910 | +1.31% | 37.3만 |
|---|
| 2026.01.22 | ₩28,776 | ₩28,976 | ₩28,439 | ₩28,763 | -0.05% | 48.2만 |
|---|
| 2026.01.21 | ₩28,816 | ₩29,658 | ₩27,964 | ₩29,457 | +2.23% | 56.9만 |
|---|
| 2026.01.20 | ₩28,736 | ₩29,003 | ₩28,322 | ₩28,495 | -0.84% | 64.4만 |
|---|
| 2026.01.16 | ₩30,940 | ₩31,154 | ₩30,299 | ₩31,154 | +0.69% | 34.3만 |
|---|
| 2026.01.15 | ₩31,768 | ₩31,795 | ₩30,753 | ₩30,860 | -2.86% | 40.6만 |
|---|
| 2026.01.14 | ₩32,009 | ₩32,583 | ₩31,849 | ₩32,249 | +0.75% | 46.6만 |
|---|
| 2026.01.13 | ₩31,127 | ₩32,156 | ₩30,920 | ₩31,955 | +2.66% | 46.8만 |
|---|
| 2026.01.12 | ₩30,726 | ₩31,541 | ₩30,726 | ₩30,913 | +0.61% | 44.5만 |
|---|
| 2026.01.09 | ₩31,394 | ₩32,303 | ₩31,007 | ₩31,181 | -0.68% | 56.3만 |
|---|
| 2026.01.08 | ₩31,047 | ₩32,380 | ₩30,907 | ₩31,795 | +2.41% | 71.1만 |
|---|
| 2026.01.07 | ₩33,078 | ₩33,452 | ₩32,463 | ₩32,557 | -1.58% | 57.9만 |
|---|
| 2026.01.06 | ₩35,803 | ₩35,910 | ₩32,944 | ₩33,786 | -5.63% | 104.9만 |
|---|
| 2026.01.05 | ₩31,728 | ₩35,202 | ₩31,728 | ₩34,667 | +9.26% | 92.7만 |
|---|
| 2026.01.02 | ₩28,429 | ₩29,898 | ₩28,264 | ₩29,658 | +4.32% | 52.1만 |
|---|
| 2025.12.31 | ₩27,988 | ₩28,028 | ₩27,119 | ₩27,413 | -2.05% | 21.5만 |
|---|
| 2025.12.30 | ₩27,868 | ₩28,251 | ₩27,801 | ₩27,988 | +0.43% | 57.2만 |
|---|
| 2025.12.29 | ₩27,948 | ₩28,088 | ₩27,614 | ₩27,680 | -0.96% | 31.8만 |
|---|
| 2025.12.26 | ₩28,068 | ₩28,068 | ₩27,346 | ₩27,761 | -1.09% | 18.8만 |
|---|
| 2025.12.24 | ₩27,934 | ₩27,961 | ₩27,694 | ₩27,707 | -0.81% | 14.3만 |
|---|
| 2025.12.23 | ₩28,135 | ₩28,348 | ₩27,921 | ₩28,161 | +0.09% | 22.2만 |
|---|
| 2025.12.22 | ₩28,990 | ₩29,137 | ₩28,322 | ₩28,402 | -2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩28,014 | ₩28,763 | ₩27,898 | ₩28,629 | +2.19% | 79.9만 |
|---|
| 2025.12.18 | ₩28,589 | ₩28,936 | ₩26,968 | ₩27,013 | -5.51% | 80.3만 |
|---|
| 2025.12.17 | ₩28,843 | ₩29,711 | ₩27,667 | ₩28,108 | -2.55% | 82.3만 |
|---|
| 2025.12.16 | ₩28,749 | ₩29,110 | ₩28,535 | ₩28,856 | +0.37% | 25.1만 |
|---|
| 2025.12.15 | ₩29,551 | ₩29,618 | ₩28,034 | ₩28,148 | -4.75% | 28.1만 |
|---|
| 2025.12.12 | ₩30,473 | ₩30,565 | ₩29,517 | ₩29,952 | -1.71% | 57.4만 |
|---|
| 2025.12.11 | ₩29,992 | ₩30,392 | ₩29,604 | ₩30,326 | +1.11% | 39만 |
|---|
| 2025.12.10 | ₩30,860 | ₩31,635 | ₩30,542 | ₩30,900 | +0.13% | 40.5만 |
|---|
| 2025.12.09 | ₩30,740 | ₩32,570 | ₩30,673 | ₩31,688 | +3.09% | 28.5만 |
|---|
| 2025.12.08 | ₩31,381 | ₩31,588 | ₩30,900 | ₩31,261 | -0.38% | 30.4만 |
|---|
| 2025.12.05 | ₩30,927 | ₩31,428 | ₩30,156 | ₩30,312 | -1.99% | 31.6만 |
|---|
| 2025.12.04 | ₩32,036 | ₩32,330 | ₩31,034 | ₩31,568 | -1.46% | 43.4만 |
|---|
| 2025.12.03 | ₩32,463 | ₩32,997 | ₩32,273 | ₩32,957 | +1.52% | 41.2만 |
|---|
| 2025.12.02 | ₩30,873 | ₩32,670 | ₩30,780 | ₩32,328 | +4.71% | 42.8만 |
|---|
| 2025.12.01 | ₩30,406 | ₩30,689 | ₩29,724 | ₩30,112 | -0.97% | 57.5만 |
|---|
| 2025.11.28 | ₩33,372 | ₩34,093 | ₩32,517 | ₩32,650 | -2.16% | 24.1만 |
|---|
| 2025.11.26 | ₩32,503 | ₩33,759 | ₩32,196 | ₩33,372 | +2.67% | 62.3만 |
|---|
| 2025.11.25 | ₩33,091 | ₩33,211 | ₩32,156 | ₩32,877 | -0.65% | 59만 |
|---|
| 2025.11.24 | ₩31,087 | ₩34,253 | ₩30,713 | ₩33,625 | +8.17% | 160.7만 |
|---|
| 2025.11.21 | ₩29,110 | ₩29,898 | ₩28,255 | ₩29,083 | -0.09% | 103만 |
|---|
| 2025.11.20 | ₩32,263 | ₩32,263 | ₩29,551 | ₩30,005 | -7.00% | 114만 |
|---|