시장 데이터를 불러오는 중
전체 종목
Canary XRP ETF 과거 주가
Canary XRP ETF · XRPC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canary XRP ETF · XRPC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,725 | ₩19,765 | ₩19,537 | ₩19,630 | -0.48% | 25.1만 |
| 2026.10.08 | ₩19,859 | ₩19,993 | ₩18,747 | ₩19,497 | -1.82% | 32.3만 |
| 2026.10.07 | ₩20,462 | ₩20,476 | ₩20,087 | ₩20,127 | -1.64% | 21.4만 |
| 2026.10.06 | ₩21,427 | ₩21,655 | ₩21,273 | ₩21,361 | -0.31% | 5.6만 |
| 2026.10.05 | ₩21,548 | ₩21,628 | ₩21,139 | ₩21,364 | -0.85% | 14만 |
| 2026.10.02 | ₩21,842 | ₩22,050 | ₩20,556 | ₩20,891 | -4.36% | 90.3만 |
| 2026.10.01 | ₩21,012 | ₩21,454 | ₩20,958 | ₩21,314 | +1.44% | 44.6만 |
| 2026.09.30 | ₩21,829 | ₩21,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,132 |
| -3.19% |
| 55만 |
| 2026.09.29 | ₩21,976 | ₩22,151 | ₩20,998 | ₩21,233 | -3.38% | 33.7만 |
|---|
| 2026.09.28 | ₩21,655 | ₩21,749 | ₩20,958 | ₩21,092 | -2.60% | 23.3만 |
|---|
| 2026.09.25 | ₩22,593 | ₩22,794 | ₩22,063 | ₩22,365 | -1.01% | 38.5만 |
|---|
| 2026.09.24 | ₩21,239 | ₩21,936 | ₩21,213 | ₩21,700 | +2.17% | 21.7만 |
|---|
| 2026.09.23 | ₩22,365 | ₩22,499 | ₩21,112 | ₩21,286 | -4.82% | 24.8만 |
|---|
| 2026.09.22 | ₩21,976 | ₩22,869 | ₩21,802 | ₩22,606 | +2.87% | 53.3만 |
|---|
| 2026.09.21 | ₩21,132 | ₩21,514 | ₩20,918 | ₩21,427 | +1.40% | 28.9만 |
|---|
| 2026.09.18 | ₩18,827 | ₩20,087 | ₩18,827 | ₩20,060 | +6.55% | 23.8만 |
|---|
| 2026.09.17 | ₩18,492 | ₩18,707 | ₩18,325 | ₩18,385 | -0.58% | 15.7만 |
|---|
| 2026.09.16 | ₩18,157 | ₩18,519 | ₩17,775 | ₩18,495 | +1.86% | 28.5만 |
|---|
| 2026.09.15 | ₩20,395 | ₩20,395 | ₩18,305 | ₩18,412 | -9.72% | 85.6만 |
|---|
| 2026.09.14 | ₩19,832 | ₩21,052 | ₩19,805 | ₩20,811 | +4.93% | 53.6만 |
|---|
| 2026.09.11 | ₩19,323 | ₩20,368 | ₩19,162 | ₩19,377 | +0.28% | 17.6만 |
|---|
| 2026.09.10 | ₩19,283 | ₩19,437 | ₩19,102 | ₩19,202 | -0.42% | 16.4만 |
|---|
| 2026.09.09 | ₩20,382 | ₩20,422 | ₩19,906 | ₩19,926 | -2.24% | 10.3만 |
|---|
| 2026.09.08 | ₩19,913 | ₩20,623 | ₩19,700 | ₩20,261 | +1.75% | 27.9만 |
|---|
| 2026.09.04 | ₩20,020 | ₩20,208 | ₩19,671 | ₩19,946 | -0.37% | 20만 |
|---|
| 2026.09.03 | ₩19,725 | ₩20,978 | ₩19,725 | ₩20,945 | +6.18% | 39.3만 |
|---|
| 2026.09.02 | ₩18,854 | ₩19,169 | ₩18,834 | ₩19,122 | +1.42% | 33.3만 |
|---|
| 2026.09.01 | ₩19,457 | ₩19,658 | ₩19,068 | ₩19,256 | -1.03% | 14.4만 |
|---|
| 2026.08.31 | ₩19,470 | ₩19,805 | ₩19,357 | ₩19,764 | +1.51% | 20.7만 |
|---|
| 2026.08.28 | ₩20,167 | ₩20,489 | ₩19,417 | ₩19,618 | -2.72% | 28만 |
|---|
| 2026.08.27 | ₩20,342 | ₩20,991 | ₩20,221 | ₩20,730 | +1.91% | 92.7만 |
|---|
| 2026.08.26 | ₩19,631 | ₩19,953 | ₩19,323 | ₩19,618 | -0.07% | 27.9만 |
|---|
| 2026.08.25 | ₩20,610 | ₩21,112 | ₩20,556 | ₩20,945 | +1.63% | 64.9만 |
|---|
| 2026.08.24 | ₩21,534 | ₩21,755 | ₩20,851 | ₩21,132 | -1.87% | 62.7만 |
|---|
| 2026.08.21 | ₩19,752 | ₩20,220 | ₩19,417 | ₩19,551 | -1.02% | 52.8만 |
|---|
| 2026.08.20 | ₩17,125 | ₩19,109 | ₩16,938 | ₩17,554 | +2.50% | 105.6만 |
|---|
| 2026.08.19 | ₩14,579 | ₩15,263 | ₩14,439 | ₩15,196 | +4.23% | 25.7만 |
|---|
| 2026.08.18 | ₩14,177 | ₩14,311 | ₩14,177 | ₩14,271 | +0.66% | 11.4만 |
|---|
| 2026.08.17 | ₩14,204 | ₩14,332 | ₩14,191 | ₩14,227 | +0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩14,285 | ₩14,326 | ₩14,191 | ₩14,198 | -0.61% | 10.1만 |
|---|
| 2026.08.13 | ₩14,298 | ₩14,378 | ₩14,204 | ₩14,365 | +0.47% | 7.4만 |
|---|
| 2026.08.12 | ₩14,445 | ₩14,445 | ₩14,299 | ₩14,311 | -0.93% | 17.9만 |
|---|
| 2026.08.11 | ₩14,325 | ₩14,459 | ₩14,097 | ₩14,405 | +0.56% | 23.5만 |
|---|
| 2026.08.10 | ₩14,593 | ₩14,680 | ₩14,459 | ₩14,512 | -0.55% | 17.6만 |
|---|
| 2026.08.07 | ₩14,754 | ₩14,801 | ₩14,405 | ₩14,539 | -1.45% | 28만 |
|---|
| 2026.08.06 | ₩14,861 | ₩14,981 | ₩14,673 | ₩14,713 | -0.99% | 15.9만 |
|---|
| 2026.08.05 | ₩15,102 | ₩15,236 | ₩14,995 | ₩15,196 | +0.62% | 29.4만 |
|---|
| 2026.08.04 | ₩15,276 | ₩15,397 | ₩15,236 | ₩15,343 | +0.44% | 7.7만 |
|---|
| 2026.08.03 | ₩15,196 | ₩15,450 | ₩15,156 | ₩15,370 | +1.15% | 13.9만 |
|---|
| 2026.07.31 | ₩15,276 | ₩15,276 | ₩15,048 | ₩15,075 | -1.32% | 9.3만 |
|---|
| 2026.07.30 | ₩15,357 | ₩15,558 | ₩15,343 | ₩15,517 | +1.05% | 13.9만 |
|---|
| 2026.07.29 | ₩15,316 | ₩15,477 | ₩15,162 | ₩15,223 | -0.61% | 12.3만 |
|---|
| 2026.07.28 | ₩14,968 | ₩15,165 | ₩14,874 | ₩15,062 | +0.63% | 13.2만 |
|---|
| 2026.07.27 | ₩15,705 | ₩15,839 | ₩15,437 | ₩15,544 | -1.02% | 8.9만 |
|---|
| 2026.07.24 | ₩15,584 | ₩15,584 | ₩15,424 | ₩15,477 | -0.69% | 6.2만 |
|---|
| 2026.07.23 | ₩15,852 | ₩15,879 | ₩15,685 | ₩15,692 | -1.01% | 7.4만 |
|---|
| 2026.07.22 | ₩16,174 | ₩16,462 | ₩16,161 | ₩16,161 | -0.08% | 10.5만 |
|---|
| 2026.07.21 | ₩16,214 | ₩16,556 | ₩16,187 | ₩16,469 | +1.57% | 15.2만 |
|---|
| 2026.07.20 | ₩15,598 | ₩15,946 | ₩15,450 | ₩15,893 | +1.89% | 15.1만 |
|---|
| 2026.07.17 | ₩15,276 | ₩15,571 | ₩15,209 | ₩15,504 | +1.49% | 7.6만 |
|---|
| 2026.07.16 | ₩15,785 | ₩15,879 | ₩15,464 | ₩15,584 | -1.27% | 14.7만 |
|---|
| 2026.07.15 | ₩16,013 | ₩16,053 | ₩15,759 | ₩15,759 | -1.59% | 12.6만 |
|---|
| 2026.07.14 | ₩15,678 | ₩15,906 | ₩15,584 | ₩15,866 | +1.20% | 15.4만 |
|---|
| 2026.07.13 | ₩15,236 | ₩15,357 | ₩15,008 | ₩15,169 | -0.44% | 11만 |
|---|
| 2026.07.10 | ₩15,772 | ₩15,839 | ₩15,611 | ₩15,718 | -0.34% | 11.7만 |
|---|
| 2026.07.09 | ₩15,611 | ₩15,638 | ₩15,464 | ₩15,625 | +0.09% | 4.8만 |
|---|
| 2026.07.08 | ₩15,370 | ₩15,584 | ₩15,211 | ₩15,517 | +0.96% | 13.2만 |
|---|
| 2026.07.07 | ₩15,960 | ₩16,080 | ₩15,785 | ₩15,933 | -0.17% | 28.5만 |
|---|
| 2026.07.06 | ₩15,826 | ₩16,482 | ₩15,799 | ₩16,348 | +3.30% | 22.1만 |
|---|
| 2026.07.02 | ₩15,638 | ₩15,812 | ₩15,410 | ₩15,437 | -1.29% | 19.5만 |
|---|
| 2026.07.01 | ₩14,834 | ₩15,142 | ₩14,734 | ₩15,089 | +1.72% | 20.2만 |
|---|
| 2026.06.30 | ₩14,687 | ₩14,914 | ₩14,626 | ₩14,847 | +1.09% | 9.5만 |
|---|
| 2026.06.29 | ₩15,008 | ₩15,303 | ₩14,801 | ₩15,290 | +1.88% | 11.9만 |
|---|
| 2026.06.26 | ₩14,486 | ₩14,981 | ₩14,472 | ₩14,914 | +2.96% | 15.2만 |
|---|
| 2026.06.25 | ₩15,249 | ₩15,249 | ₩14,405 | ₩14,700 | -3.60% | 24.6만 |
|---|
| 2026.06.24 | ₩15,370 | ₩15,450 | ₩14,928 | ₩15,035 | -2.18% | 24.3만 |
|---|
| 2026.06.23 | ₩15,651 | ₩15,772 | ₩15,544 | ₩15,678 | +0.17% | 17.3만 |
|---|
| 2026.06.22 | ₩16,388 | ₩16,549 | ₩16,087 | ₩16,147 | -1.47% | 17.6만 |
|---|
| 2026.06.18 | ₩16,670 | ₩16,670 | ₩16,147 | ₩16,268 | -2.41% | 18.4만 |
|---|
| 2026.06.17 | ₩17,085 | ₩17,333 | ₩16,764 | ₩16,790 | -1.73% | 17.6만 |
|---|
| 2026.06.16 | ₩17,514 | ₩17,554 | ₩17,152 | ₩17,367 | -0.84% | 11.8만 |
|---|
| 2026.06.15 | ₩17,715 | ₩18,385 | ₩17,568 | ₩18,157 | +2.50% | 37.7만 |
|---|
| 2026.06.12 | ₩16,187 | ₩16,478 | ₩16,040 | ₩16,107 | -0.50% | 8.1만 |
|---|
| 2026.06.11 | ₩15,812 | ₩16,362 | ₩15,718 | ₩16,281 | +2.97% | 19.3만 |
|---|
| 2026.06.10 | ₩15,919 | ₩16,187 | ₩15,611 | ₩15,611 | -1.94% | 20.6만 |
|---|
| 2026.06.09 | ₩16,496 | ₩16,537 | ₩15,960 | ₩16,228 | -1.62% | 14.2만 |
|---|
| 2026.06.08 | ₩16,496 | ₩16,871 | ₩16,442 | ₩16,804 | +1.87% | 16.2만 |
|---|
| 2026.06.05 | ₩16,120 | ₩16,170 | ₩15,223 | ₩15,625 | -3.08% | 51.7만 |
|---|
| 2026.06.04 | ₩16,630 | ₩16,831 | ₩16,509 | ₩16,697 | +0.40% | 20.4만 |
|---|
| 2026.06.03 | ₩17,474 | ₩17,554 | ₩17,112 | ₩17,125 | -1.99% | 15.2만 |
|---|
| 2026.06.02 | ₩18,023 | ₩18,023 | ₩17,179 | ₩17,367 | -3.64% | 30.4만 |
|---|
| 2026.06.01 | ₩18,465 | ₩18,546 | ₩18,204 | ₩18,492 | +0.15% | 13.1만 |
|---|
| 2026.05.29 | ₩18,532 | ₩18,975 | ₩18,425 | ₩18,787 | +1.37% | 21.9만 |
|---|
| 2026.05.28 | ₩18,465 | ₩19,028 | ₩18,311 | ₩18,707 | +1.31% | 10.4만 |
|---|
| 2026.05.27 | ₩18,854 | ₩19,082 | ₩18,747 | ₩18,921 | +0.36% | 12.9만 |
|---|
| 2026.05.26 | ₩19,243 | ₩19,417 | ₩18,894 | ₩18,934 | -1.60% | 9.1만 |
|---|
| 2026.05.22 | ₩19,444 | ₩19,457 | ₩18,996 | ₩19,055 | -2.00% | 18.2만 |
|---|
| 2026.05.21 | ₩19,470 | ₩19,738 | ₩19,237 | ₩19,645 | +0.89% | 35.8만 |
|---|
| 2026.05.20 | ₩19,470 | ₩19,645 | ₩19,363 | ₩19,537 | +0.34% | 7.2만 |
|---|
| 2026.05.19 | ₩19,524 | ₩19,631 | ₩19,296 | ₩19,310 | -1.10% | 10.7만 |
|---|
| 2026.05.18 | ₩19,779 | ₩19,812 | ₩19,430 | ₩19,738 | -0.20% | 26.8만 |
|---|
| 2026.05.15 | ₩20,744 | ₩20,744 | ₩20,382 | ₩20,422 | -1.55% | 34.7만 |
|---|
| 2026.05.14 | ₩20,663 | ₩22,090 | ₩20,502 | ₩21,628 | +4.67% | 53.2만 |
|---|
| 2026.05.13 | ₩20,462 | ₩20,556 | ₩20,127 | ₩20,208 | -1.24% | 21.7만 |
|---|
| 2026.05.12 | ₩20,623 | ₩20,677 | ₩20,236 | ₩20,516 | -0.52% | 15.4만 |
|---|
| 2026.05.11 | ₩20,837 | ₩21,192 | ₩20,703 | ₩21,092 | +1.22% | 29.7만 |
|---|
| 2026.05.08 | ₩19,752 | ₩20,328 | ₩19,718 | ₩20,234 | +2.44% | 25.4만 |
|---|
| 2026.05.07 | ₩20,100 | ₩20,100 | ₩19,725 | ₩19,752 | -1.73% | 10.5만 |
|---|
| 2026.05.06 | ₩20,355 | ₩20,449 | ₩20,194 | ₩20,368 | +0.07% | 29.9만 |
|---|
| 2026.05.05 | ₩20,141 | ₩20,187 | ₩20,021 | ₩20,167 | +0.13% | 39.2만 |
|---|
| 2026.05.04 | ₩19,872 | ₩20,128 | ₩19,805 | ₩19,926 | +0.27% | 6.6만 |
|---|
| 2026.05.01 | ₩19,792 | ₩19,953 | ₩19,792 | ₩19,859 | +0.34% | 11.1만 |
|---|
| 2026.04.30 | ₩19,444 | ₩19,591 | ₩19,430 | ₩19,551 | +0.55% | 29.5만 |
|---|
| 2026.04.29 | ₩19,604 | ₩19,604 | ₩19,162 | ₩19,256 | -1.78% | 16.4만 |
|---|
| 2026.04.28 | ₩19,671 | ₩19,738 | ₩19,484 | ₩19,685 | +0.07% | 11만 |
|---|
| 2026.04.27 | ₩20,060 | ₩20,100 | ₩19,738 | ₩19,846 | -1.07% | 14.8만 |
|---|
| 2026.04.24 | ₩20,502 | ₩20,663 | ₩20,371 | ₩20,529 | +0.13% | 5.2만 |
|---|
| 2026.04.23 | ₩20,181 | ₩20,529 | ₩20,154 | ₩20,368 | +0.93% | 6.1만 |
|---|
| 2026.04.22 | ₩20,730 | ₩20,827 | ₩20,489 | ₩20,543 | -0.90% | 10.3만 |
|---|
| 2026.04.21 | ₩20,422 | ₩20,569 | ₩20,114 | ₩20,127 | -1.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,315 | ₩20,462 | ₩20,100 | ₩20,368 | +0.26% | 10.2만 |
|---|
| 2026.04.17 | ₩21,012 | ₩21,507 | ₩20,904 | ₩21,226 | +1.02% | 16.1만 |
|---|
| 2026.04.16 | ₩20,382 | ₩20,918 | ₩19,899 | ₩20,904 | +2.56% | 12.6만 |
|---|
| 2026.04.15 | ₩19,511 | ₩20,073 | ₩19,417 | ₩19,980 | +2.40% | 14.4만 |
|---|
| 2026.04.14 | ₩19,618 | ₩19,872 | ₩19,296 | ₩19,377 | -1.23% | 11.8만 |
|---|
| 2026.04.13 | ₩18,975 | ₩19,350 | ₩18,961 | ₩19,283 | +1.62% | 8.7만 |
|---|
| 2026.04.10 | ₩19,176 | ₩19,444 | ₩19,094 | ₩19,430 | +1.33% | 10만 |
|---|
| 2026.04.09 | ₩18,975 | ₩19,390 | ₩18,845 | ₩19,310 | +1.77% | 3.9만 |
|---|
| 2026.04.08 | ₩19,765 | ₩19,765 | ₩19,162 | ₩19,269 | -2.51% | 12.3만 |
|---|
| 2026.04.07 | ₩18,653 | ₩18,733 | ₩18,465 | ₩18,707 | +0.29% | 10.7만 |
|---|
| 2026.04.06 | ₩19,162 | ₩19,296 | ₩19,042 | ₩19,122 | -0.21% | 7.7만 |
|---|
| 2026.04.02 | ₩18,358 | ₩18,666 | ₩18,264 | ₩18,626 | +1.46% | 13.2만 |
|---|
| 2026.04.01 | ₩19,323 | ₩19,470 | ₩19,162 | ₩19,256 | -0.35% | 8만 |
|---|
| 2026.03.31 | ₩18,841 | ₩19,169 | ₩18,707 | ₩19,162 | +1.71% | 12.8만 |
|---|
| 2026.03.30 | ₩19,256 | ₩19,310 | ₩18,760 | ₩18,827 | -2.23% | 5.3만 |
|---|
| 2026.03.27 | ₩19,042 | ₩19,149 | ₩18,780 | ₩18,841 | -1.06% | 10.7만 |
|---|
| 2026.03.26 | ₩19,578 | ₩19,685 | ₩19,042 | ₩19,122 | -2.33% | 6.3만 |
|---|
| 2026.03.25 | ₩20,261 | ₩20,342 | ₩20,006 | ₩20,114 | -0.73% | 9.4만 |
|---|
| 2026.03.24 | ₩20,167 | ₩20,167 | ₩19,752 | ₩19,765 | -1.99% | 13.1만 |
|---|
| 2026.03.23 | ₩20,301 | ₩20,864 | ₩20,248 | ₩20,435 | +0.66% | 12.7만 |
|---|
| 2026.03.20 | ₩20,610 | ₩20,610 | ₩20,313 | ₩20,449 | -0.78% | 17.5만 |
|---|
| 2026.03.19 | ₩20,529 | ₩20,697 | ₩20,296 | ₩20,596 | +0.33% | 12.8만 |
|---|
| 2026.03.18 | ₩20,931 | ₩20,993 | ₩20,502 | ₩20,636 | -1.41% | 18.9만 |
|---|
| 2026.03.17 | ₩21,507 | ₩21,963 | ₩21,320 | ₩21,883 | +1.74% | 20.2만 |
|---|
| 2026.03.16 | ₩21,079 | ₩21,983 | ₩20,998 | ₩21,816 | +3.50% | 30.6만 |
|---|
| 2026.03.13 | ₩20,516 | ₩20,717 | ₩19,859 | ₩20,006 | -2.48% | 18.8만 |
|---|
| 2026.03.12 | ₩19,738 | ₩19,832 | ₩19,470 | ₩19,645 | -0.48% | 7.8만 |
|---|
| 2026.03.11 | ₩19,899 | ₩20,073 | ₩19,631 | ₩19,832 | -0.34% | 6.4만 |
|---|
| 2026.03.10 | ₩19,980 | ₩20,502 | ₩19,678 | ₩19,752 | -1.14% | 20.6만 |
|---|
| 2026.03.09 | ₩19,484 | ₩19,631 | ₩19,336 | ₩19,578 | +0.48% | 17.4만 |
|---|
| 2026.03.06 | ₩19,470 | ₩19,523 | ₩19,176 | ₩19,323 | -0.76% | 22.7만 |
|---|
| 2026.03.05 | ₩20,368 | ₩20,476 | ₩19,906 | ₩20,167 | -0.99% | 10.1만 |
|---|
| 2026.03.04 | ₩20,127 | ₩20,965 | ₩20,100 | ₩20,824 | +3.46% | 32.8만 |
|---|
| 2026.03.03 | ₩19,310 | ₩19,752 | ₩19,109 | ₩19,283 | -0.14% | 14.2만 |
|---|
| 2026.03.02 | ₩19,068 | ₩20,234 | ₩19,068 | ₩19,899 | +4.36% | 16.2만 |
|---|
| 2026.02.27 | ₩19,511 | ₩19,598 | ₩19,149 | ₩19,269 | -1.24% | 12.1만 |
|---|
| 2026.02.26 | ₩20,556 | ₩20,556 | ₩19,745 | ₩19,859 | -3.39% | 13.5만 |
|---|
| 2026.02.25 | ₩20,261 | ₩21,045 | ₩20,127 | ₩20,918 | +3.24% | 18.8만 |
|---|
| 2026.02.24 | ₩18,881 | ₩19,470 | ₩18,758 | ₩19,377 | +2.63% | 10.5만 |
|---|
| 2026.02.23 | ₩19,765 | ₩19,828 | ₩19,269 | ₩19,296 | -2.37% | 16만 |
|---|
| 2026.02.20 | ₩19,926 | ₩20,516 | ₩19,901 | ₩20,261 | +1.68% | 9.6만 |
|---|
| 2026.02.19 | ₩19,939 | ₩20,167 | ₩19,752 | ₩20,100 | +0.81% | 8.2만 |
|---|
| 2026.02.18 | ₩20,824 | ₩21,199 | ₩20,248 | ₩20,248 | -2.77% | 8.6만 |
|---|
| 2026.02.17 | ₩20,703 | ₩21,280 | ₩20,342 | ₩21,213 | +2.46% | 15.1만 |
|---|
| 2026.02.13 | ₩19,645 | ₩20,288 | ₩19,558 | ₩20,141 | +2.52% | 16.1만 |
|---|
| 2026.02.12 | ₩19,871 | ₩19,926 | ₩19,223 | ₩19,243 | -3.16% | 12.7만 |
|---|
| 2026.02.11 | ₩19,779 | ₩19,846 | ₩19,122 | ₩19,685 | -0.47% | 12.1만 |
|---|
| 2026.02.10 | ₩20,167 | ₩20,342 | ₩19,879 | ₩19,899 | -1.33% | 14만 |
|---|
| 2026.02.09 | ₩20,073 | ₩20,777 | ₩19,993 | ₩20,730 | +3.27% | 19.1만 |
|---|
| 2026.02.06 | ₩20,167 | ₩22,043 | ₩20,127 | ₩20,690 | +2.59% | 78.3만 |
|---|
| 2026.02.05 | ₩19,403 | ₩19,698 | ₩16,241 | ₩16,924 | -12.78% | 93만 |
|---|
| 2026.02.04 | ₩22,352 | ₩22,392 | ₩21,440 | ₩21,856 | -2.22% | 20.5만 |
|---|
| 2026.02.03 | ₩22,995 | ₩23,249 | ₩21,755 | ₩23,035 | +0.17% | 23.7만 |
|---|
| 2026.02.02 | ₩23,303 | ₩23,638 | ₩22,955 | ₩22,981 | -1.38% | 33.5만 |
|---|
| 2026.01.30 | ₩25,072 | ₩25,432 | ₩24,415 | ₩24,764 | -1.23% | 21.9만 |
|---|
| 2026.01.29 | ₩26,559 | ₩26,599 | ₩25,340 | ₩25,635 | -3.48% | 29.9만 |
|---|
| 2026.01.28 | ₩27,430 | ₩27,511 | ₩27,109 | ₩27,310 | -0.44% | 16.2만 |
|---|
| 2026.01.27 | ₩26,975 | ₩27,470 | ₩26,780 | ₩27,444 | +1.74% | 13.6만 |
|---|
| 2026.01.26 | ₩27,202 | ₩27,738 | ₩26,961 | ₩26,961 | -0.89% | 20.9만 |
|---|
| 2026.01.23 | ₩27,216 | ₩28,020 | ₩26,928 | ₩27,323 | +0.39% | 12.9만 |
|---|
| 2026.01.22 | ₩27,457 | ₩27,604 | ₩27,135 | ₩27,403 | -0.20% | 17.4만 |
|---|
| 2026.01.21 | ₩27,417 | ₩28,288 | ₩26,707 | ₩28,167 | +2.74% | 27.5만 |
|---|
| 2026.01.20 | ₩27,403 | ₩27,658 | ₩27,028 | ₩27,149 | -0.93% | 33.3만 |
|---|
| 2026.01.16 | ₩29,480 | ₩29,722 | ₩28,958 | ₩29,668 | +0.64% | 9.7만 |
|---|
| 2026.01.15 | ₩30,298 | ₩30,338 | ₩29,306 | ₩29,387 | -3.01% | 20.8만 |
|---|
| 2026.01.14 | ₩30,512 | ₩31,035 | ₩30,343 | ₩30,686 | +0.57% | 18.1만 |
|---|
| 2026.01.13 | ₩29,695 | ₩30,619 | ₩29,494 | ₩30,418 | +2.44% | 26.3만 |
|---|
| 2026.01.12 | ₩29,306 | ₩30,063 | ₩29,279 | ₩29,427 | +0.41% | 25.5만 |
|---|
| 2026.01.09 | ₩29,842 | ₩30,807 | ₩29,636 | ₩29,708 | -0.45% | 15.7만 |
|---|
| 2026.01.08 | ₩29,628 | ₩30,914 | ₩29,440 | ₩30,311 | +2.31% | 19.4만 |
|---|
| 2026.01.07 | ₩31,584 | ₩31,906 | ₩30,993 | ₩30,995 | -1.87% | 19.5만 |
|---|
| 2026.01.06 | ₩34,144 | ₩34,171 | ₩31,457 | ₩32,187 | -5.73% | 60.4만 |
|---|
| 2026.01.05 | ₩30,311 | ₩33,547 | ₩30,231 | ₩33,085 | +9.15% | 64.4만 |
|---|
| 2026.01.02 | ₩27,122 | ₩28,502 | ₩26,975 | ₩28,274 | +4.25% | 26.2만 |
|---|
| 2025.12.31 | ₩26,707 | ₩26,707 | ₩25,822 | ₩26,063 | -2.41% | 36.4만 |
|---|
| 2025.12.30 | ₩26,573 | ₩26,881 | ₩26,479 | ₩26,666 | +0.35% | 44.2만 |
|---|
| 2025.12.29 | ₩26,626 | ₩26,774 | ₩26,343 | ₩26,358 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩26,733 | ₩26,776 | ₩26,088 | ₩26,452 | -1.05% | 40.4만 |
|---|
| 2025.12.24 | ₩26,653 | ₩26,693 | ₩26,345 | ₩26,345 | -1.16% | 17.1만 |
|---|
| 2025.12.23 | ₩26,800 | ₩27,015 | ₩26,653 | ₩26,841 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩27,658 | ₩27,772 | ₩27,001 | ₩27,068 | -2.13% | 19.7만 |
|---|
| 2025.12.19 | ₩26,733 | ₩27,397 | ₩26,613 | ₩27,256 | +1.95% | 28.4만 |
|---|
| 2025.12.18 | ₩27,269 | ₩27,590 | ₩25,675 | ₩25,675 | -5.85% | 36.9만 |
|---|
| 2025.12.17 | ₩27,511 | ₩28,319 | ₩26,372 | ₩26,760 | -2.73% | 32.3만 |
|---|
| 2025.12.16 | ₩27,336 | ₩27,779 | ₩27,229 | ₩27,524 | +0.69% | 17.4만 |
|---|
| 2025.12.15 | ₩28,154 | ₩28,214 | ₩26,703 | ₩26,841 | -4.66% | 32.7만 |
|---|
| 2025.12.12 | ₩29,078 | ₩29,186 | ₩28,181 | ₩28,583 | -1.71% | 19.5만 |
|---|
| 2025.12.11 | ₩28,583 | ₩28,978 | ₩28,301 | ₩28,904 | +1.13% | 22.6만 |
|---|
| 2025.12.10 | ₩29,480 | ₩30,097 | ₩29,145 | ₩29,480 | 0.00% | 17.5만 |
|---|
| 2025.12.09 | ₩29,333 | ₩31,088 | ₩29,286 | ₩30,217 | +3.02% | 32.6만 |
|---|
| 2025.12.08 | ₩29,963 | ₩30,141 | ₩29,480 | ₩29,829 | -0.45% | 25.8만 |
|---|
| 2025.12.05 | ₩29,507 | ₩29,970 | ₩28,788 | ₩28,877 | -2.13% | 31.6만 |
|---|
| 2025.12.04 | ₩30,539 | ₩30,834 | ₩29,581 | ₩30,083 | -1.49% | 32.9만 |
|---|
| 2025.12.03 | ₩31,008 | ₩31,490 | ₩30,794 | ₩31,397 | +1.25% | 30.4만 |
|---|
| 2025.12.02 | ₩29,440 | ₩31,189 | ₩29,346 | ₩30,914 | +5.01% | 28.2만 |
|---|
| 2025.12.01 | ₩29,038 | ₩29,273 | ₩28,368 | ₩28,717 | -1.11% | 42.3만 |
|---|
| 2025.11.28 | ₩31,892 | ₩32,469 | ₩30,995 | ₩31,121 | -2.42% | 26.5만 |
|---|
| 2025.11.26 | ₩30,995 | ₩32,241 | ₩30,763 | ₩31,852 | +2.77% | 34.7만 |
|---|
| 2025.11.25 | ₩31,624 | ₩31,678 | ₩30,686 | ₩31,397 | -0.72% | 50.5만 |
|---|
| 2025.11.24 | ₩29,588 | ₩32,663 | ₩29,279 | ₩32,093 | +8.47% | 79.8만 |
|---|
| 2025.11.21 | ₩27,511 | ₩28,537 | ₩26,975 | ₩27,765 | +0.93% | 61만 |
|---|
| 2025.11.20 | ₩30,472 | ₩30,499 | ₩28,207 | ₩28,650 | -5.98% | 82.3만 |
|---|
| 2025.11.19 | ₩30,057 | ₩30,673 | ₩28,944 | ₩29,202 | -2.84% | 121.1만 |
|---|
| 2025.11.18 | ₩31,142 | ₩31,993 | ₩30,807 | ₩31,812 | +2.15% | 102.3만 |
|---|
| 2025.11.17 | ₩31,490 | ₩32,776 | ₩30,204 | ₩30,673 | -2.60% | 86.8만 |
|---|
| 2025.11.14 | ₩32,415 | ₩33,434 | ₩32,013 | ₩32,335 | -0.25% | 109만 |
|---|
| 2025.11.13 | ₩35,685 | ₩36,033 | ₩32,455 | ₩32,903 | -7.80% | 228.5만 |
|---|