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 | ₩20,715 | ₩20,770 | ₩20,495 | ₩20,662 | -0.26% | 80.3만 |
| 2026.10.08 | ₩20,836 | ₩20,996 | ₩19,673 | ₩20,448 | -1.86% | 204.7만 |
| 2026.10.07 | ₩21,477 | ₩21,517 | ₩21,083 | ₩21,143 | -1.56% | 109.2만 |
| 2026.10.06 | ₩22,533 | ₩22,754 | ₩22,333 | ₩22,440 | -0.42% | 97.7만 |
| 2026.10.05 | ₩22,600 | ₩22,727 | ₩22,186 | ₩22,453 | -0.65% | 122.2만 |
| 2026.10.02 | ₩22,974 | ₩23,155 | ₩21,591 | ₩21,972 | -4.36% | 319.5만 |
| 2026.10.01 | ₩22,079 | ₩22,533 | ₩21,998 | ₩22,413 | +1.51% | 80.2만 |
| 2026.09.30 | ₩22,907 | ₩23,040 | ₩22,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,226 |
| -2.98% |
| 203.6만 |
| 2026.09.29 | ₩23,054 | ₩23,273 | ₩22,039 | ₩22,306 | -3.25% | 202.1만 |
|---|
| 2026.09.28 | ₩22,747 | ₩22,854 | ₩21,998 | ₩22,132 | -2.70% | 161.4만 |
|---|
| 2026.09.25 | ₩23,709 | ₩23,962 | ₩23,175 | ₩23,509 | -0.85% | 210.2만 |
|---|
| 2026.09.24 | ₩22,306 | ₩23,041 | ₩22,226 | ₩22,840 | +2.40% | 156만 |
|---|
| 2026.09.23 | ₩23,455 | ₩23,636 | ₩22,172 | ₩22,333 | -4.79% | 282.4만 |
|---|
| 2026.09.22 | ₩23,081 | ₩24,030 | ₩22,907 | ₩23,723 | +2.78% | 372.4만 |
|---|
| 2026.09.21 | ₩22,186 | ₩22,613 | ₩21,972 | ₩22,533 | +1.57% | 294.6만 |
|---|
| 2026.09.18 | ₩19,820 | ₩21,116 | ₩19,780 | ₩21,116 | +6.54% | 239.5만 |
|---|
| 2026.09.17 | ₩19,446 | ₩19,700 | ₩19,219 | ₩19,339 | -0.55% | 72.9만 |
|---|
| 2026.09.16 | ₩19,045 | ₩19,439 | ₩18,631 | ₩19,379 | +1.75% | 162.5만 |
|---|
| 2026.09.15 | ₩21,410 | ₩21,424 | ₩19,219 | ₩19,339 | -9.68% | 414.7만 |
|---|
| 2026.09.14 | ₩20,782 | ₩22,119 | ₩20,756 | ₩21,878 | +5.27% | 251.6만 |
|---|
| 2026.09.11 | ₩20,288 | ₩21,390 | ₩20,114 | ₩20,341 | +0.26% | 170.7만 |
|---|
| 2026.09.10 | ₩20,261 | ₩20,435 | ₩20,034 | ₩20,141 | -0.59% | 123.3만 |
|---|
| 2026.09.09 | ₩21,451 | ₩21,451 | ₩20,896 | ₩20,943 | -2.37% | 98.6만 |
|---|
| 2026.09.08 | ₩20,903 | ₩21,664 | ₩20,662 | ₩21,277 | +1.79% | 141.3만 |
|---|
| 2026.09.04 | ₩21,036 | ₩21,230 | ₩20,669 | ₩20,916 | -0.57% | 149.4만 |
|---|
| 2026.09.03 | ₩20,729 | ₩22,045 | ₩20,729 | ₩21,985 | +6.06% | 268.4만 |
|---|
| 2026.09.02 | ₩19,780 | ₩20,134 | ₩19,773 | ₩20,047 | +1.35% | 103.5만 |
|---|
| 2026.09.01 | ₩20,408 | ₩20,649 | ₩19,974 | ₩20,221 | -0.92% | 186.9만 |
|---|
| 2026.08.31 | ₩20,408 | ₩20,862 | ₩20,308 | ₩20,756 | +1.70% | 133.9만 |
|---|
| 2026.08.28 | ₩21,197 | ₩21,517 | ₩20,368 | ₩20,582 | -2.90% | 153.9만 |
|---|
| 2026.08.27 | ₩21,370 | ₩22,052 | ₩21,197 | ₩21,798 | +2.00% | 306만 |
|---|
| 2026.08.26 | ₩20,635 | ₩20,956 | ₩20,281 | ₩20,609 | -0.13% | 264.6만 |
|---|
| 2026.08.25 | ₩21,678 | ₩22,179 | ₩21,559 | ₩22,012 | +1.54% | 265.1만 |
|---|
| 2026.08.24 | ₩22,600 | ₩22,854 | ₩21,871 | ₩22,186 | -1.83% | 484.5만 |
|---|
| 2026.08.21 | ₩20,729 | ₩21,250 | ₩20,368 | ₩20,502 | -1.10% | 418.2만 |
|---|
| 2026.08.20 | ₩18,002 | ₩20,087 | ₩17,775 | ₩18,430 | +2.38% | 597만 |
|---|
| 2026.08.19 | ₩15,263 | ₩16,038 | ₩15,149 | ₩15,931 | +4.38% | 192.2만 |
|---|
| 2026.08.18 | ₩14,888 | ₩15,022 | ₩14,862 | ₩14,955 | +0.45% | 65.5만 |
|---|
| 2026.08.17 | ₩14,902 | ₩15,059 | ₩14,890 | ₩14,928 | +0.18% | 56.1만 |
|---|
| 2026.08.14 | ₩14,995 | ₩15,069 | ₩14,908 | ₩14,915 | -0.53% | 62만 |
|---|
| 2026.08.13 | ₩15,035 | ₩15,096 | ₩14,902 | ₩15,089 | +0.36% | 42.9만 |
|---|
| 2026.08.12 | ₩15,182 | ₩15,182 | ₩15,022 | ₩15,035 | -0.97% | 67.6만 |
|---|
| 2026.08.11 | ₩15,022 | ₩15,196 | ₩14,808 | ₩15,129 | +0.71% | 101.4만 |
|---|
| 2026.08.10 | ₩15,356 | ₩15,410 | ₩15,169 | ₩15,236 | -0.78% | 58.1만 |
|---|
| 2026.08.07 | ₩15,530 | ₩15,543 | ₩15,121 | ₩15,263 | -1.72% | 71만 |
|---|
| 2026.08.06 | ₩15,597 | ₩15,724 | ₩15,410 | ₩15,463 | -0.86% | 69.8만 |
|---|
| 2026.08.05 | ₩15,824 | ₩16,004 | ₩15,744 | ₩15,958 | +0.84% | 83.4만 |
|---|
| 2026.08.04 | ₩16,051 | ₩16,165 | ₩15,984 | ₩16,145 | +0.58% | 42.9만 |
|---|
| 2026.08.03 | ₩15,944 | ₩16,225 | ₩15,911 | ₩16,131 | +1.17% | 44.9만 |
|---|
| 2026.07.31 | ₩16,038 | ₩16,038 | ₩15,784 | ₩15,851 | -1.17% | 43.5만 |
|---|
| 2026.07.30 | ₩16,145 | ₩16,345 | ₩16,105 | ₩16,265 | +0.75% | 38.1만 |
|---|
| 2026.07.29 | ₩16,064 | ₩16,265 | ₩15,904 | ₩15,971 | -0.58% | 44.4만 |
|---|
| 2026.07.28 | ₩15,717 | ₩15,928 | ₩15,610 | ₩15,811 | +0.60% | 48.9만 |
|---|
| 2026.07.27 | ₩16,479 | ₩16,612 | ₩16,198 | ₩16,305 | -1.05% | 71.9만 |
|---|
| 2026.07.24 | ₩16,372 | ₩16,372 | ₩16,185 | ₩16,252 | -0.73% | 44.5만 |
|---|
| 2026.07.23 | ₩16,639 | ₩16,673 | ₩16,425 | ₩16,492 | -0.88% | 40.5만 |
|---|
| 2026.07.22 | ₩16,987 | ₩17,291 | ₩16,960 | ₩16,987 | 0.00% | 55.3만 |
|---|
| 2026.07.21 | ₩17,040 | ₩17,385 | ₩17,000 | ₩17,267 | +1.33% | 99.3만 |
|---|
| 2026.07.20 | ₩16,372 | ₩16,731 | ₩16,212 | ₩16,679 | +1.88% | 53.9만 |
|---|
| 2026.07.17 | ₩16,051 | ₩16,359 | ₩15,971 | ₩16,305 | +1.58% | 48.1만 |
|---|
| 2026.07.16 | ₩16,572 | ₩16,699 | ₩16,252 | ₩16,385 | -1.13% | 53.7만 |
|---|
| 2026.07.15 | ₩16,800 | ₩16,866 | ₩16,546 | ₩16,586 | -1.27% | 61.5만 |
|---|
| 2026.07.14 | ₩16,479 | ₩16,746 | ₩16,345 | ₩16,647 | +1.02% | 61.7만 |
|---|
| 2026.07.13 | ₩15,971 | ₩16,118 | ₩15,784 | ₩15,944 | -0.17% | 36.3만 |
|---|
| 2026.07.10 | ₩16,546 | ₩16,612 | ₩16,372 | ₩16,492 | -0.32% | 50.2만 |
|---|
| 2026.07.09 | ₩16,372 | ₩16,439 | ₩16,225 | ₩16,399 | +0.16% | 30.6만 |
|---|
| 2026.07.08 | ₩16,105 | ₩16,359 | ₩15,971 | ₩16,292 | +1.16% | 52.7만 |
|---|
| 2026.07.07 | ₩16,746 | ₩16,927 | ₩16,572 | ₩16,746 | 0.00% | 47.5만 |
|---|
| 2026.07.06 | ₩16,599 | ₩17,294 | ₩16,579 | ₩17,160 | +3.38% | 66만 |
|---|
| 2026.07.02 | ₩16,385 | ₩16,612 | ₩16,171 | ₩16,198 | -1.14% | 62만 |
|---|
| 2026.07.01 | ₩15,557 | ₩15,904 | ₩15,476 | ₩15,824 | +1.72% | 66.5만 |
|---|
| 2026.06.30 | ₩15,423 | ₩15,670 | ₩15,349 | ₩15,583 | +1.04% | 44.1만 |
|---|
| 2026.06.29 | ₩15,757 | ₩16,085 | ₩15,517 | ₩16,038 | +1.78% | 54.8만 |
|---|
| 2026.06.26 | ₩15,169 | ₩15,717 | ₩15,169 | ₩15,650 | +3.17% | 125.8만 |
|---|
| 2026.06.25 | ₩16,038 | ₩16,064 | ₩15,116 | ₩15,436 | -3.75% | 164.3만 |
|---|
| 2026.06.24 | ₩16,118 | ₩16,198 | ₩15,623 | ₩15,770 | -2.16% | 97.3만 |
|---|
| 2026.06.23 | ₩16,425 | ₩16,552 | ₩16,305 | ₩16,465 | +0.24% | 72.3만 |
|---|
| 2026.06.22 | ₩17,214 | ₩17,374 | ₩16,866 | ₩16,960 | -1.48% | 72.5만 |
|---|
| 2026.06.18 | ₩17,481 | ₩17,481 | ₩16,920 | ₩17,080 | -2.29% | 41.5만 |
|---|
| 2026.06.17 | ₩17,922 | ₩18,287 | ₩17,588 | ₩17,655 | -1.49% | 48.2만 |
|---|
| 2026.06.16 | ₩18,390 | ₩18,457 | ₩18,016 | ₩18,230 | -0.87% | 38.1만 |
|---|
| 2026.06.15 | ₩18,590 | ₩19,319 | ₩18,443 | ₩19,058 | +2.52% | 147만 |
|---|
| 2026.06.12 | ₩16,933 | ₩17,287 | ₩16,820 | ₩16,906 | -0.16% | 39.8만 |
|---|
| 2026.06.11 | ₩16,586 | ₩17,160 | ₩16,479 | ₩17,080 | +2.98% | 48.8만 |
|---|
| 2026.06.10 | ₩16,719 | ₩16,987 | ₩16,359 | ₩16,412 | -1.84% | 44.9만 |
|---|
| 2026.06.09 | ₩17,307 | ₩17,374 | ₩16,693 | ₩17,040 | -1.54% | 58.8만 |
|---|
| 2026.06.08 | ₩17,348 | ₩17,728 | ₩17,267 | ₩17,642 | +1.69% | 71.1만 |
|---|
| 2026.06.05 | ₩16,920 | ₩16,973 | ₩15,971 | ₩16,399 | -3.08% | 145.2만 |
|---|
| 2026.06.04 | ₩17,441 | ₩17,668 | ₩17,321 | ₩17,535 | +0.54% | 71.2만 |
|---|
| 2026.06.03 | ₩18,323 | ₩18,410 | ₩17,936 | ₩17,962 | -1.97% | 52.7만 |
|---|
| 2026.06.02 | ₩18,898 | ₩18,911 | ₩18,042 | ₩18,243 | -3.47% | 69.9만 |
|---|
| 2026.06.01 | ₩19,379 | ₩19,486 | ₩19,085 | ₩19,419 | +0.21% | 63.1만 |
|---|
| 2026.05.29 | ₩19,432 | ₩19,900 | ₩19,326 | ₩19,726 | +1.51% | 37.7만 |
|---|
| 2026.05.28 | ₩19,339 | ₩19,974 | ₩19,205 | ₩19,620 | +1.45% | 47.3만 |
|---|
| 2026.05.27 | ₩19,793 | ₩20,047 | ₩19,673 | ₩19,860 | +0.34% | 29.8만 |
|---|
| 2026.05.26 | ₩20,181 | ₩20,395 | ₩19,820 | ₩19,873 | -1.52% | 61.1만 |
|---|
| 2026.05.22 | ₩20,395 | ₩20,408 | ₩19,940 | ₩19,994 | -1.97% | 57.2만 |
|---|
| 2026.05.21 | ₩20,421 | ₩20,702 | ₩20,194 | ₩20,622 | +0.98% | 51.6만 |
|---|
| 2026.05.20 | ₩20,408 | ₩20,635 | ₩20,301 | ₩20,502 | +0.46% | 38.5만 |
|---|
| 2026.05.19 | ₩20,488 | ₩20,629 | ₩20,248 | ₩20,288 | -0.98% | 26.8만 |
|---|
| 2026.05.18 | ₩20,742 | ₩20,789 | ₩20,381 | ₩20,729 | -0.06% | 66.7만 |
|---|
| 2026.05.15 | ₩21,758 | ₩21,771 | ₩21,330 | ₩21,477 | -1.29% | 75.7만 |
|---|
| 2026.05.14 | ₩21,691 | ₩23,188 | ₩21,517 | ₩22,693 | +4.62% | 169.5만 |
|---|
| 2026.05.13 | ₩21,477 | ₩21,477 | ₩21,116 | ₩21,223 | -1.18% | 56.1만 |
|---|
| 2026.05.12 | ₩21,678 | ₩21,704 | ₩21,223 | ₩21,544 | -0.62% | 56.4만 |
|---|
| 2026.05.11 | ₩21,851 | ₩22,252 | ₩21,718 | ₩22,132 | +1.28% | 110만 |
|---|
| 2026.05.08 | ₩20,702 | ₩21,324 | ₩20,679 | ₩21,223 | +2.52% | 63.4만 |
|---|
| 2026.05.07 | ₩21,103 | ₩21,103 | ₩20,690 | ₩20,702 | -1.90% | 34.8만 |
|---|
| 2026.05.06 | ₩21,317 | ₩21,457 | ₩21,143 | ₩21,370 | +0.25% | 59.3만 |
|---|
| 2026.05.05 | ₩21,170 | ₩21,197 | ₩20,997 | ₩21,156 | -0.06% | 84.2만 |
|---|
| 2026.05.04 | ₩20,903 | ₩21,130 | ₩20,769 | ₩20,916 | +0.06% | 42.6만 |
|---|
| 2026.05.01 | ₩20,769 | ₩20,936 | ₩20,762 | ₩20,809 | +0.19% | 49.4만 |
|---|
| 2026.04.30 | ₩20,435 | ₩20,555 | ₩20,355 | ₩20,488 | +0.26% | 39.6만 |
|---|
| 2026.04.29 | ₩20,595 | ₩20,595 | ₩20,127 | ₩20,234 | -1.75% | 28.7만 |
|---|
| 2026.04.28 | ₩20,635 | ₩20,742 | ₩20,462 | ₩20,675 | +0.19% | 28.4만 |
|---|
| 2026.04.27 | ₩21,050 | ₩21,103 | ₩20,702 | ₩20,836 | -1.02% | 37.8만 |
|---|
| 2026.04.24 | ₩21,531 | ₩21,691 | ₩21,370 | ₩21,544 | +0.06% | 33.6만 |
|---|
| 2026.04.23 | ₩21,183 | ₩21,557 | ₩21,143 | ₩21,410 | +1.07% | 28.3만 |
|---|
| 2026.04.22 | ₩21,758 | ₩21,881 | ₩21,511 | ₩21,531 | -1.04% | 38.5만 |
|---|
| 2026.04.21 | ₩21,437 | ₩21,598 | ₩21,116 | ₩21,116 | -1.50% | 28.7만 |
|---|
| 2026.04.20 | ₩21,330 | ₩21,497 | ₩21,116 | ₩21,410 | +0.38% | 46.6만 |
|---|
| 2026.04.17 | ₩22,052 | ₩22,613 | ₩21,945 | ₩22,279 | +1.03% | 77.1만 |
|---|
| 2026.04.16 | ₩21,370 | ₩21,972 | ₩20,849 | ₩21,892 | +2.44% | 73.5만 |
|---|
| 2026.04.15 | ₩20,468 | ₩21,103 | ₩20,368 | ₩20,929 | +2.25% | 127.2만 |
|---|
| 2026.04.14 | ₩20,568 | ₩20,883 | ₩20,248 | ₩20,381 | -0.91% | 79.2만 |
|---|
| 2026.04.13 | ₩19,927 | ₩20,314 | ₩19,860 | ₩20,274 | +1.74% | 77.5만 |
|---|
| 2026.04.10 | ₩20,114 | ₩20,383 | ₩19,994 | ₩20,381 | +1.33% | 21.3만 |
|---|
| 2026.04.09 | ₩19,927 | ₩20,341 | ₩19,753 | ₩20,288 | +1.81% | 56만 |
|---|
| 2026.04.08 | ₩20,715 | ₩20,756 | ₩20,087 | ₩20,221 | -2.39% | 53.6만 |
|---|
| 2026.04.07 | ₩19,553 | ₩19,660 | ₩19,352 | ₩19,660 | +0.55% | 50.6만 |
|---|
| 2026.04.06 | ₩20,127 | ₩20,248 | ₩19,967 | ₩20,061 | -0.33% | 28.3만 |
|---|
| 2026.04.02 | ₩19,259 | ₩19,579 | ₩19,138 | ₩19,553 | +1.53% | 58만 |
|---|
| 2026.04.01 | ₩20,261 | ₩20,460 | ₩20,101 | ₩20,194 | -0.33% | 89.5만 |
|---|
| 2026.03.31 | ₩19,726 | ₩20,114 | ₩19,593 | ₩20,087 | +1.83% | 37.1만 |
|---|
| 2026.03.30 | ₩20,208 | ₩20,248 | ₩19,673 | ₩19,740 | -2.31% | 41.8만 |
|---|
| 2026.03.27 | ₩19,967 | ₩20,087 | ₩19,686 | ₩19,767 | -1.00% | 63.9만 |
|---|
| 2026.03.26 | ₩20,568 | ₩20,649 | ₩19,967 | ₩20,047 | -2.53% | 46만 |
|---|
| 2026.03.25 | ₩21,277 | ₩21,357 | ₩20,969 | ₩21,076 | -0.94% | 27.3만 |
|---|
| 2026.03.24 | ₩21,156 | ₩21,170 | ₩20,689 | ₩20,742 | -1.96% | 49.7만 |
|---|
| 2026.03.23 | ₩21,303 | ₩21,905 | ₩21,263 | ₩21,464 | +0.75% | 53.1만 |
|---|
| 2026.03.20 | ₩21,638 | ₩21,638 | ₩21,317 | ₩21,437 | -0.93% | 41.5만 |
|---|
| 2026.03.19 | ₩21,557 | ₩21,771 | ₩21,277 | ₩21,584 | +0.12% | 37.2만 |
|---|
| 2026.03.18 | ₩21,945 | ₩22,045 | ₩21,491 | ₩21,704 | -1.10% | 69만 |
|---|
| 2026.03.17 | ₩22,573 | ₩23,054 | ₩22,359 | ₩22,947 | +1.66% | 66.1만 |
|---|
| 2026.03.16 | ₩22,145 | ₩23,108 | ₩22,032 | ₩22,854 | +3.20% | 63.4만 |
|---|
| 2026.03.13 | ₩21,504 | ₩21,691 | ₩20,809 | ₩20,956 | -2.55% | 58만 |
|---|
| 2026.03.12 | ₩20,702 | ₩20,821 | ₩20,408 | ₩20,635 | -0.32% | 34.4만 |
|---|
| 2026.03.11 | ₩20,862 | ₩21,096 | ₩20,526 | ₩20,782 | -0.38% | 31.7만 |
|---|
| 2026.03.10 | ₩20,916 | ₩21,564 | ₩20,649 | ₩20,729 | -0.89% | 38.3만 |
|---|
| 2026.03.09 | ₩20,421 | ₩20,635 | ₩20,261 | ₩20,528 | +0.52% | 23.8만 |
|---|
| 2026.03.06 | ₩20,435 | ₩20,443 | ₩20,087 | ₩20,274 | -0.78% | 93만 |
|---|
| 2026.03.05 | ₩21,357 | ₩21,543 | ₩20,862 | ₩21,130 | -1.06% | 114.9만 |
|---|
| 2026.03.04 | ₩21,076 | ₩22,025 | ₩21,043 | ₩21,798 | +3.42% | 142.2만 |
|---|
| 2026.03.03 | ₩20,248 | ₩20,729 | ₩19,994 | ₩20,234 | -0.07% | 92.8만 |
|---|
| 2026.03.02 | ₩20,020 | ₩21,257 | ₩20,020 | ₩20,889 | +4.34% | 77만 |
|---|
| 2026.02.27 | ₩20,475 | ₩20,542 | ₩20,034 | ₩20,261 | -1.04% | 36.6만 |
|---|
| 2026.02.26 | ₩21,557 | ₩21,611 | ₩20,702 | ₩20,876 | -3.16% | 26.5만 |
|---|
| 2026.02.25 | ₩21,250 | ₩22,095 | ₩21,156 | ₩21,972 | +3.40% | 50.2만 |
|---|
| 2026.02.24 | ₩19,833 | ₩20,455 | ₩19,633 | ₩20,328 | +2.49% | 52.2만 |
|---|
| 2026.02.23 | ₩20,729 | ₩20,809 | ₩20,208 | ₩20,288 | -2.13% | 29.7만 |
|---|
| 2026.02.20 | ₩20,889 | ₩21,557 | ₩20,889 | ₩21,210 | +1.54% | 31.3만 |
|---|
| 2026.02.19 | ₩20,929 | ₩21,197 | ₩20,675 | ₩21,130 | +0.96% | 21.9만 |
|---|
| 2026.02.18 | ₩21,811 | ₩22,259 | ₩21,237 | ₩21,263 | -2.51% | 28.6만 |
|---|
| 2026.02.17 | ₩21,745 | ₩22,373 | ₩21,344 | ₩22,199 | +2.09% | 55.9만 |
|---|
| 2026.02.13 | ₩20,635 | ₩21,344 | ₩20,528 | ₩21,170 | +2.59% | 63.6만 |
|---|
| 2026.02.12 | ₩20,849 | ₩20,889 | ₩20,141 | ₩20,221 | -3.01% | 32.3만 |
|---|
| 2026.02.11 | ₩20,796 | ₩20,836 | ₩20,074 | ₩20,675 | -0.58% | 25.2만 |
|---|
| 2026.02.10 | ₩21,170 | ₩21,344 | ₩20,801 | ₩20,903 | -1.26% | 48.1만 |
|---|
| 2026.02.09 | ₩21,170 | ₩21,957 | ₩20,983 | ₩21,851 | +3.22% | 36.8만 |
|---|
| 2026.02.06 | ₩22,987 | ₩23,068 | ₩21,464 | ₩21,691 | -5.64% | 176.4만 |
|---|
| 2026.02.05 | ₩20,381 | ₩20,729 | ₩17,067 | ₩17,789 | -12.72% | 251.8만 |
|---|
| 2026.02.04 | ₩23,388 | ₩23,482 | ₩22,466 | ₩22,961 | -1.83% | 109.3만 |
|---|
| 2026.02.03 | ₩24,123 | ₩24,417 | ₩22,840 | ₩24,150 | +0.11% | 141.7만 |
|---|
| 2026.02.02 | ₩24,444 | ₩24,805 | ₩24,070 | ₩24,150 | -1.20% | 129.6만 |
|---|
| 2026.01.30 | ₩26,289 | ₩26,676 | ₩25,607 | ₩26,008 | -1.07% | 53.9만 |
|---|
| 2026.01.29 | ₩27,826 | ₩27,874 | ₩26,569 | ₩26,957 | -3.12% | 118만 |
|---|
| 2026.01.28 | ₩28,748 | ₩28,881 | ₩28,432 | ₩28,708 | -0.14% | 24.8만 |
|---|
| 2026.01.27 | ₩28,320 | ₩28,855 | ₩28,079 | ₩28,761 | +1.56% | 35.4만 |
|---|
| 2026.01.26 | ₩28,467 | ₩29,095 | ₩28,267 | ₩28,320 | -0.52% | 48.8만 |
|---|
| 2026.01.23 | ₩28,547 | ₩29,376 | ₩28,233 | ₩28,921 | +1.31% | 37.3만 |
|---|
| 2026.01.22 | ₩28,788 | ₩28,988 | ₩28,451 | ₩28,774 | -0.05% | 48.2만 |
|---|
| 2026.01.21 | ₩28,828 | ₩29,670 | ₩27,975 | ₩29,469 | +2.23% | 56.9만 |
|---|
| 2026.01.20 | ₩28,748 | ₩29,015 | ₩28,333 | ₩28,507 | -0.84% | 64.4만 |
|---|
| 2026.01.16 | ₩30,953 | ₩31,167 | ₩30,311 | ₩31,167 | +0.69% | 34.3만 |
|---|
| 2026.01.15 | ₩31,781 | ₩31,808 | ₩30,766 | ₩30,873 | -2.86% | 40.6만 |
|---|
| 2026.01.14 | ₩32,022 | ₩32,597 | ₩31,862 | ₩32,263 | +0.75% | 46.6만 |
|---|
| 2026.01.13 | ₩31,140 | ₩32,169 | ₩30,933 | ₩31,969 | +2.66% | 46.8만 |
|---|
| 2026.01.12 | ₩30,739 | ₩31,554 | ₩30,739 | ₩30,926 | +0.61% | 44.5만 |
|---|
| 2026.01.09 | ₩31,407 | ₩32,316 | ₩31,020 | ₩31,193 | -0.68% | 56.3만 |
|---|
| 2026.01.08 | ₩31,060 | ₩32,394 | ₩30,919 | ₩31,808 | +2.41% | 71.1만 |
|---|
| 2026.01.07 | ₩33,091 | ₩33,465 | ₩32,476 | ₩32,570 | -1.58% | 57.9만 |
|---|
| 2026.01.06 | ₩35,818 | ₩35,925 | ₩32,958 | ₩33,800 | -5.63% | 104.9만 |
|---|
| 2026.01.05 | ₩31,741 | ₩35,216 | ₩31,741 | ₩34,682 | +9.26% | 92.7만 |
|---|
| 2026.01.02 | ₩28,440 | ₩29,910 | ₩28,276 | ₩29,670 | +4.32% | 52.1만 |
|---|
| 2025.12.31 | ₩27,999 | ₩28,039 | ₩27,131 | ₩27,425 | -2.05% | 21.5만 |
|---|
| 2025.12.30 | ₩27,879 | ₩28,263 | ₩27,812 | ₩27,999 | +0.43% | 57.2만 |
|---|
| 2025.12.29 | ₩27,959 | ₩28,099 | ₩27,625 | ₩27,692 | -0.96% | 31.8만 |
|---|
| 2025.12.26 | ₩28,079 | ₩28,079 | ₩27,358 | ₩27,772 | -1.09% | 18.8만 |
|---|
| 2025.12.24 | ₩27,946 | ₩27,973 | ₩27,705 | ₩27,719 | -0.81% | 14.3만 |
|---|
| 2025.12.23 | ₩28,146 | ₩28,360 | ₩27,932 | ₩28,173 | +0.09% | 22.2만 |
|---|
| 2025.12.22 | ₩29,002 | ₩29,149 | ₩28,333 | ₩28,414 | -2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩28,026 | ₩28,774 | ₩27,910 | ₩28,641 | +2.19% | 79.9만 |
|---|
| 2025.12.18 | ₩28,601 | ₩28,948 | ₩26,980 | ₩27,024 | -5.51% | 80.3만 |
|---|
| 2025.12.17 | ₩28,855 | ₩29,723 | ₩27,678 | ₩28,120 | -2.55% | 82.3만 |
|---|
| 2025.12.16 | ₩28,761 | ₩29,122 | ₩28,547 | ₩28,868 | +0.37% | 25.1만 |
|---|
| 2025.12.15 | ₩29,563 | ₩29,630 | ₩28,046 | ₩28,160 | -4.75% | 28.1만 |
|---|
| 2025.12.12 | ₩30,485 | ₩30,577 | ₩29,530 | ₩29,964 | -1.71% | 57.4만 |
|---|
| 2025.12.11 | ₩30,004 | ₩30,405 | ₩29,616 | ₩30,338 | +1.11% | 39만 |
|---|
| 2025.12.10 | ₩30,873 | ₩31,648 | ₩30,555 | ₩30,913 | +0.13% | 40.5만 |
|---|
| 2025.12.09 | ₩30,752 | ₩32,583 | ₩30,686 | ₩31,701 | +3.09% | 28.5만 |
|---|
| 2025.12.08 | ₩31,394 | ₩31,601 | ₩30,913 | ₩31,274 | -0.38% | 30.4만 |
|---|
| 2025.12.05 | ₩30,940 | ₩31,441 | ₩30,168 | ₩30,325 | -1.99% | 31.6만 |
|---|
| 2025.12.04 | ₩32,049 | ₩32,343 | ₩31,046 | ₩31,581 | -1.46% | 43.4만 |
|---|
| 2025.12.03 | ₩32,476 | ₩33,011 | ₩32,287 | ₩32,971 | +1.52% | 41.2만 |
|---|
| 2025.12.02 | ₩30,886 | ₩32,684 | ₩30,793 | ₩32,341 | +4.71% | 42.8만 |
|---|
| 2025.12.01 | ₩30,418 | ₩30,702 | ₩29,737 | ₩30,124 | -0.97% | 57.5만 |
|---|
| 2025.11.28 | ₩33,385 | ₩34,107 | ₩32,530 | ₩32,664 | -2.16% | 24.1만 |
|---|
| 2025.11.26 | ₩32,517 | ₩33,773 | ₩32,209 | ₩33,385 | +2.67% | 62.3만 |
|---|
| 2025.11.25 | ₩33,105 | ₩33,225 | ₩32,169 | ₩32,891 | -0.65% | 59만 |
|---|
| 2025.11.24 | ₩31,100 | ₩34,267 | ₩30,726 | ₩33,639 | +8.17% | 160.7만 |
|---|
| 2025.11.21 | ₩29,122 | ₩29,910 | ₩28,267 | ₩29,095 | -0.09% | 103만 |
|---|
| 2025.11.20 | ₩32,276 | ₩32,276 | ₩29,563 | ₩30,017 | -7.00% | 114만 |
|---|