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 | ₩19,648 | ₩19,688 | ₩19,461 | ₩19,553 | -0.48% | 25.1만 |
| 2026.10.08 | ₩19,781 | ₩19,915 | ₩18,674 | ₩19,421 | -1.82% | 32.3만 |
| 2026.10.07 | ₩20,382 | ₩20,395 | ₩20,008 | ₩20,048 | -1.64% | 21.4만 |
| 2026.10.06 | ₩21,343 | ₩21,570 | ₩21,190 | ₩21,278 | -0.31% | 5.6만 |
| 2026.10.05 | ₩21,463 | ₩21,543 | ₩21,056 | ₩21,280 | -0.85% | 14만 |
| 2026.10.02 | ₩21,757 | ₩21,964 | ₩20,476 | ₩20,809 | -4.36% | 90.3만 |
| 2026.10.01 | ₩20,929 | ₩21,370 | ₩20,876 | ₩21,231 | +1.44% | 44.6만 |
| 2026.09.30 | ₩21,744 | ₩21,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,049 |
| -3.19% |
| 55만 |
| 2026.09.29 | ₩21,890 | ₩22,064 | ₩20,916 | ₩21,150 | -3.38% | 33.7만 |
|---|
| 2026.09.28 | ₩21,570 | ₩21,663 | ₩20,876 | ₩21,009 | -2.60% | 23.3만 |
|---|
| 2026.09.25 | ₩22,504 | ₩22,705 | ₩21,977 | ₩22,277 | -1.01% | 38.5만 |
|---|
| 2026.09.24 | ₩21,156 | ₩21,850 | ₩21,130 | ₩21,615 | +2.17% | 21.7만 |
|---|
| 2026.09.23 | ₩22,277 | ₩22,411 | ₩21,029 | ₩21,203 | -4.82% | 24.8만 |
|---|
| 2026.09.22 | ₩21,890 | ₩22,779 | ₩21,717 | ₩22,518 | +2.87% | 53.3만 |
|---|
| 2026.09.21 | ₩21,049 | ₩21,430 | ₩20,836 | ₩21,343 | +1.40% | 28.9만 |
|---|
| 2026.09.18 | ₩18,754 | ₩20,008 | ₩18,754 | ₩19,982 | +6.55% | 23.8만 |
|---|
| 2026.09.17 | ₩18,420 | ₩18,634 | ₩18,253 | ₩18,313 | -0.58% | 15.7만 |
|---|
| 2026.09.16 | ₩18,086 | ₩18,447 | ₩17,706 | ₩18,423 | +1.86% | 28.5만 |
|---|
| 2026.09.15 | ₩20,315 | ₩20,315 | ₩18,233 | ₩18,340 | -9.72% | 85.6만 |
|---|
| 2026.09.14 | ₩19,755 | ₩20,969 | ₩19,728 | ₩20,729 | +4.93% | 53.6만 |
|---|
| 2026.09.11 | ₩19,248 | ₩20,289 | ₩19,087 | ₩19,301 | +0.28% | 17.6만 |
|---|
| 2026.09.10 | ₩19,207 | ₩19,361 | ₩19,027 | ₩19,127 | -0.42% | 16.4만 |
|---|
| 2026.09.09 | ₩20,302 | ₩20,342 | ₩19,828 | ₩19,848 | -2.24% | 10.3만 |
|---|
| 2026.09.08 | ₩19,835 | ₩20,542 | ₩19,623 | ₩20,182 | +1.75% | 27.9만 |
|---|
| 2026.09.04 | ₩19,942 | ₩20,128 | ₩19,595 | ₩19,868 | -0.37% | 20만 |
|---|
| 2026.09.03 | ₩19,648 | ₩20,896 | ₩19,648 | ₩20,863 | +6.18% | 39.3만 |
|---|
| 2026.09.02 | ₩18,780 | ₩19,094 | ₩18,760 | ₩19,047 | +1.42% | 33.3만 |
|---|
| 2026.09.01 | ₩19,381 | ₩19,581 | ₩18,994 | ₩19,181 | -1.03% | 14.4만 |
|---|
| 2026.08.31 | ₩19,394 | ₩19,728 | ₩19,281 | ₩19,687 | +1.51% | 20.7만 |
|---|
| 2026.08.28 | ₩20,088 | ₩20,409 | ₩19,341 | ₩19,541 | -2.72% | 28만 |
|---|
| 2026.08.27 | ₩20,262 | ₩20,909 | ₩20,142 | ₩20,649 | +1.91% | 92.7만 |
|---|
| 2026.08.26 | ₩19,555 | ₩19,875 | ₩19,248 | ₩19,541 | -0.07% | 27.9만 |
|---|
| 2026.08.25 | ₩20,529 | ₩21,029 | ₩20,476 | ₩20,863 | +1.63% | 64.9만 |
|---|
| 2026.08.24 | ₩21,450 | ₩21,670 | ₩20,769 | ₩21,049 | -1.87% | 62.7만 |
|---|
| 2026.08.21 | ₩19,675 | ₩20,140 | ₩19,341 | ₩19,474 | -1.02% | 52.8만 |
|---|
| 2026.08.20 | ₩17,058 | ₩19,034 | ₩16,872 | ₩17,486 | +2.50% | 105.6만 |
|---|
| 2026.08.19 | ₩14,522 | ₩15,203 | ₩14,382 | ₩15,136 | +4.23% | 25.7만 |
|---|
| 2026.08.18 | ₩14,122 | ₩14,255 | ₩14,122 | ₩14,215 | +0.66% | 11.4만 |
|---|
| 2026.08.17 | ₩14,149 | ₩14,275 | ₩14,135 | ₩14,171 | +0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩14,229 | ₩14,270 | ₩14,135 | ₩14,142 | -0.61% | 10.1만 |
|---|
| 2026.08.13 | ₩14,242 | ₩14,322 | ₩14,149 | ₩14,309 | +0.47% | 7.4만 |
|---|
| 2026.08.12 | ₩14,389 | ₩14,389 | ₩14,243 | ₩14,255 | -0.93% | 17.9만 |
|---|
| 2026.08.11 | ₩14,269 | ₩14,402 | ₩14,042 | ₩14,349 | +0.56% | 23.5만 |
|---|
| 2026.08.10 | ₩14,536 | ₩14,623 | ₩14,402 | ₩14,456 | -0.55% | 17.6만 |
|---|
| 2026.08.07 | ₩14,696 | ₩14,743 | ₩14,349 | ₩14,482 | -1.45% | 28만 |
|---|
| 2026.08.06 | ₩14,803 | ₩14,923 | ₩14,616 | ₩14,656 | -0.99% | 15.9만 |
|---|
| 2026.08.05 | ₩15,043 | ₩15,176 | ₩14,936 | ₩15,136 | +0.62% | 29.4만 |
|---|
| 2026.08.04 | ₩15,216 | ₩15,337 | ₩15,176 | ₩15,283 | +0.44% | 7.7만 |
|---|
| 2026.08.03 | ₩15,136 | ₩15,390 | ₩15,096 | ₩15,310 | +1.15% | 13.9만 |
|---|
| 2026.07.31 | ₩15,216 | ₩15,216 | ₩14,990 | ₩15,016 | -1.32% | 9.3만 |
|---|
| 2026.07.30 | ₩15,297 | ₩15,497 | ₩15,283 | ₩15,457 | +1.05% | 13.9만 |
|---|
| 2026.07.29 | ₩15,257 | ₩15,417 | ₩15,103 | ₩15,163 | -0.61% | 12.3만 |
|---|
| 2026.07.28 | ₩14,909 | ₩15,106 | ₩14,816 | ₩15,003 | +0.63% | 13.2만 |
|---|
| 2026.07.27 | ₩15,644 | ₩15,777 | ₩15,377 | ₩15,483 | -1.02% | 8.9만 |
|---|
| 2026.07.24 | ₩15,523 | ₩15,523 | ₩15,363 | ₩15,417 | -0.69% | 6.2만 |
|---|
| 2026.07.23 | ₩15,790 | ₩15,817 | ₩15,624 | ₩15,630 | -1.01% | 7.4만 |
|---|
| 2026.07.22 | ₩16,111 | ₩16,398 | ₩16,097 | ₩16,097 | -0.08% | 10.5만 |
|---|
| 2026.07.21 | ₩16,151 | ₩16,491 | ₩16,124 | ₩16,404 | +1.57% | 15.2만 |
|---|
| 2026.07.20 | ₩15,537 | ₩15,884 | ₩15,390 | ₩15,830 | +1.89% | 15.1만 |
|---|
| 2026.07.17 | ₩15,216 | ₩15,510 | ₩15,150 | ₩15,443 | +1.49% | 7.6만 |
|---|
| 2026.07.16 | ₩15,724 | ₩15,817 | ₩15,403 | ₩15,523 | -1.27% | 14.7만 |
|---|
| 2026.07.15 | ₩15,951 | ₩15,991 | ₩15,697 | ₩15,697 | -1.59% | 12.6만 |
|---|
| 2026.07.14 | ₩15,617 | ₩15,844 | ₩15,523 | ₩15,804 | +1.20% | 15.4만 |
|---|
| 2026.07.13 | ₩15,176 | ₩15,297 | ₩14,950 | ₩15,110 | -0.44% | 11만 |
|---|
| 2026.07.10 | ₩15,710 | ₩15,777 | ₩15,550 | ₩15,657 | -0.34% | 11.7만 |
|---|
| 2026.07.09 | ₩15,550 | ₩15,577 | ₩15,403 | ₩15,564 | +0.09% | 4.8만 |
|---|
| 2026.07.08 | ₩15,310 | ₩15,523 | ₩15,151 | ₩15,457 | +0.96% | 13.2만 |
|---|
| 2026.07.07 | ₩15,897 | ₩16,017 | ₩15,724 | ₩15,871 | -0.17% | 28.5만 |
|---|
| 2026.07.06 | ₩15,764 | ₩16,418 | ₩15,737 | ₩16,284 | +3.30% | 22.1만 |
|---|
| 2026.07.02 | ₩15,577 | ₩15,750 | ₩15,350 | ₩15,377 | -1.29% | 19.5만 |
|---|
| 2026.07.01 | ₩14,776 | ₩15,083 | ₩14,676 | ₩15,030 | +1.72% | 20.2만 |
|---|
| 2026.06.30 | ₩14,629 | ₩14,856 | ₩14,569 | ₩14,789 | +1.09% | 9.5만 |
|---|
| 2026.06.29 | ₩14,950 | ₩15,243 | ₩14,743 | ₩15,230 | +1.88% | 11.9만 |
|---|
| 2026.06.26 | ₩14,429 | ₩14,923 | ₩14,416 | ₩14,856 | +2.96% | 15.2만 |
|---|
| 2026.06.25 | ₩15,190 | ₩15,190 | ₩14,349 | ₩14,643 | -3.60% | 24.6만 |
|---|
| 2026.06.24 | ₩15,310 | ₩15,390 | ₩14,869 | ₩14,976 | -2.18% | 24.3만 |
|---|
| 2026.06.23 | ₩15,590 | ₩15,710 | ₩15,483 | ₩15,617 | +0.17% | 17.3만 |
|---|
| 2026.06.22 | ₩16,324 | ₩16,485 | ₩16,024 | ₩16,084 | -1.47% | 17.6만 |
|---|
| 2026.06.18 | ₩16,605 | ₩16,605 | ₩16,084 | ₩16,204 | -2.41% | 18.4만 |
|---|
| 2026.06.17 | ₩17,018 | ₩17,265 | ₩16,698 | ₩16,725 | -1.73% | 17.6만 |
|---|
| 2026.06.16 | ₩17,446 | ₩17,486 | ₩17,085 | ₩17,299 | -0.84% | 11.8만 |
|---|
| 2026.06.15 | ₩17,646 | ₩18,313 | ₩17,499 | ₩18,086 | +2.50% | 37.7만 |
|---|
| 2026.06.12 | ₩16,124 | ₩16,414 | ₩15,977 | ₩16,044 | -0.50% | 8.1만 |
|---|
| 2026.06.11 | ₩15,750 | ₩16,298 | ₩15,657 | ₩16,218 | +2.97% | 19.3만 |
|---|
| 2026.06.10 | ₩15,857 | ₩16,124 | ₩15,550 | ₩15,550 | -1.94% | 20.6만 |
|---|
| 2026.06.09 | ₩16,431 | ₩16,473 | ₩15,897 | ₩16,164 | -1.62% | 14.2만 |
|---|
| 2026.06.08 | ₩16,431 | ₩16,805 | ₩16,378 | ₩16,738 | +1.87% | 16.2만 |
|---|
| 2026.06.05 | ₩16,057 | ₩16,107 | ₩15,163 | ₩15,564 | -3.08% | 51.7만 |
|---|
| 2026.06.04 | ₩16,565 | ₩16,765 | ₩16,444 | ₩16,631 | +0.40% | 20.4만 |
|---|
| 2026.06.03 | ₩17,406 | ₩17,486 | ₩17,045 | ₩17,058 | -1.99% | 15.2만 |
|---|
| 2026.06.02 | ₩17,953 | ₩17,953 | ₩17,112 | ₩17,299 | -3.64% | 30.4만 |
|---|
| 2026.06.01 | ₩18,393 | ₩18,473 | ₩18,133 | ₩18,420 | +0.15% | 13.1만 |
|---|
| 2026.05.29 | ₩18,460 | ₩18,900 | ₩18,353 | ₩18,714 | +1.37% | 21.9만 |
|---|
| 2026.05.28 | ₩18,393 | ₩18,954 | ₩18,240 | ₩18,634 | +1.31% | 10.4만 |
|---|
| 2026.05.27 | ₩18,780 | ₩19,007 | ₩18,674 | ₩18,847 | +0.36% | 12.9만 |
|---|
| 2026.05.26 | ₩19,167 | ₩19,341 | ₩18,820 | ₩18,860 | -1.60% | 9.1만 |
|---|
| 2026.05.22 | ₩19,368 | ₩19,381 | ₩18,922 | ₩18,981 | -2.00% | 18.2만 |
|---|
| 2026.05.21 | ₩19,394 | ₩19,661 | ₩19,162 | ₩19,568 | +0.89% | 35.8만 |
|---|
| 2026.05.20 | ₩19,394 | ₩19,568 | ₩19,288 | ₩19,461 | +0.34% | 7.2만 |
|---|
| 2026.05.19 | ₩19,448 | ₩19,555 | ₩19,221 | ₩19,234 | -1.10% | 10.7만 |
|---|
| 2026.05.18 | ₩19,701 | ₩19,735 | ₩19,354 | ₩19,661 | -0.20% | 26.8만 |
|---|
| 2026.05.15 | ₩20,662 | ₩20,662 | ₩20,302 | ₩20,342 | -1.55% | 34.7만 |
|---|
| 2026.05.14 | ₩20,582 | ₩22,004 | ₩20,422 | ₩21,543 | +4.67% | 53.2만 |
|---|
| 2026.05.13 | ₩20,382 | ₩20,476 | ₩20,048 | ₩20,128 | -1.24% | 21.7만 |
|---|
| 2026.05.12 | ₩20,542 | ₩20,596 | ₩20,157 | ₩20,435 | -0.52% | 15.4만 |
|---|
| 2026.05.11 | ₩20,756 | ₩21,110 | ₩20,622 | ₩21,009 | +1.22% | 29.7만 |
|---|
| 2026.05.08 | ₩19,675 | ₩20,249 | ₩19,641 | ₩20,155 | +2.44% | 25.4만 |
|---|
| 2026.05.07 | ₩20,022 | ₩20,022 | ₩19,648 | ₩19,675 | -1.73% | 10.5만 |
|---|
| 2026.05.06 | ₩20,275 | ₩20,369 | ₩20,115 | ₩20,289 | +0.07% | 29.9만 |
|---|
| 2026.05.05 | ₩20,062 | ₩20,108 | ₩19,943 | ₩20,088 | +0.13% | 39.2만 |
|---|
| 2026.05.04 | ₩19,795 | ₩20,050 | ₩19,728 | ₩19,848 | +0.27% | 6.6만 |
|---|
| 2026.05.01 | ₩19,715 | ₩19,875 | ₩19,715 | ₩19,781 | +0.34% | 11.1만 |
|---|
| 2026.04.30 | ₩19,368 | ₩19,514 | ₩19,354 | ₩19,474 | +0.55% | 29.5만 |
|---|
| 2026.04.29 | ₩19,528 | ₩19,528 | ₩19,087 | ₩19,181 | -1.78% | 16.4만 |
|---|
| 2026.04.28 | ₩19,595 | ₩19,661 | ₩19,408 | ₩19,608 | +0.07% | 11만 |
|---|
| 2026.04.27 | ₩19,982 | ₩20,022 | ₩19,661 | ₩19,768 | -1.07% | 14.8만 |
|---|
| 2026.04.24 | ₩20,422 | ₩20,582 | ₩20,291 | ₩20,449 | +0.13% | 5.2만 |
|---|
| 2026.04.23 | ₩20,102 | ₩20,449 | ₩20,075 | ₩20,289 | +0.93% | 6.1만 |
|---|
| 2026.04.22 | ₩20,649 | ₩20,745 | ₩20,409 | ₩20,462 | -0.90% | 10.3만 |
|---|
| 2026.04.21 | ₩20,342 | ₩20,489 | ₩20,035 | ₩20,048 | -1.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,235 | ₩20,382 | ₩20,022 | ₩20,289 | +0.26% | 10.2만 |
|---|
| 2026.04.17 | ₩20,929 | ₩21,423 | ₩20,823 | ₩21,143 | +1.02% | 16.1만 |
|---|
| 2026.04.16 | ₩20,302 | ₩20,836 | ₩19,821 | ₩20,823 | +2.56% | 12.6만 |
|---|
| 2026.04.15 | ₩19,434 | ₩19,995 | ₩19,341 | ₩19,902 | +2.40% | 14.4만 |
|---|
| 2026.04.14 | ₩19,541 | ₩19,795 | ₩19,221 | ₩19,301 | -1.23% | 11.8만 |
|---|
| 2026.04.13 | ₩18,900 | ₩19,274 | ₩18,887 | ₩19,207 | +1.62% | 8.7만 |
|---|
| 2026.04.10 | ₩19,101 | ₩19,368 | ₩19,019 | ₩19,354 | +1.33% | 10만 |
|---|
| 2026.04.09 | ₩18,900 | ₩19,314 | ₩18,771 | ₩19,234 | +1.77% | 3.9만 |
|---|
| 2026.04.08 | ₩19,688 | ₩19,688 | ₩19,087 | ₩19,194 | -2.51% | 12.3만 |
|---|
| 2026.04.07 | ₩18,580 | ₩18,660 | ₩18,393 | ₩18,634 | +0.29% | 10.7만 |
|---|
| 2026.04.06 | ₩19,087 | ₩19,221 | ₩18,967 | ₩19,047 | -0.21% | 7.7만 |
|---|
| 2026.04.02 | ₩18,286 | ₩18,593 | ₩18,193 | ₩18,553 | +1.46% | 13.2만 |
|---|
| 2026.04.01 | ₩19,248 | ₩19,394 | ₩19,087 | ₩19,181 | -0.35% | 8만 |
|---|
| 2026.03.31 | ₩18,767 | ₩19,094 | ₩18,634 | ₩19,087 | +1.71% | 12.8만 |
|---|
| 2026.03.30 | ₩19,181 | ₩19,234 | ₩18,687 | ₩18,754 | -2.23% | 5.3만 |
|---|
| 2026.03.27 | ₩18,967 | ₩19,074 | ₩18,707 | ₩18,767 | -1.06% | 10.7만 |
|---|
| 2026.03.26 | ₩19,501 | ₩19,608 | ₩18,967 | ₩19,047 | -2.33% | 6.3만 |
|---|
| 2026.03.25 | ₩20,182 | ₩20,262 | ₩19,928 | ₩20,035 | -0.73% | 9.4만 |
|---|
| 2026.03.24 | ₩20,088 | ₩20,088 | ₩19,675 | ₩19,688 | -1.99% | 13.1만 |
|---|
| 2026.03.23 | ₩20,222 | ₩20,783 | ₩20,169 | ₩20,355 | +0.66% | 12.7만 |
|---|
| 2026.03.20 | ₩20,529 | ₩20,529 | ₩20,234 | ₩20,369 | -0.78% | 17.5만 |
|---|
| 2026.03.19 | ₩20,449 | ₩20,616 | ₩20,217 | ₩20,516 | +0.33% | 12.8만 |
|---|
| 2026.03.18 | ₩20,849 | ₩20,911 | ₩20,422 | ₩20,556 | -1.41% | 18.9만 |
|---|
| 2026.03.17 | ₩21,423 | ₩21,877 | ₩21,236 | ₩21,797 | +1.74% | 20.2만 |
|---|
| 2026.03.16 | ₩20,996 | ₩21,897 | ₩20,916 | ₩21,730 | +3.50% | 30.6만 |
|---|
| 2026.03.13 | ₩20,435 | ₩20,636 | ₩19,781 | ₩19,928 | -2.48% | 18.8만 |
|---|
| 2026.03.12 | ₩19,661 | ₩19,755 | ₩19,394 | ₩19,568 | -0.48% | 7.8만 |
|---|
| 2026.03.11 | ₩19,821 | ₩19,995 | ₩19,555 | ₩19,755 | -0.34% | 6.4만 |
|---|
| 2026.03.10 | ₩19,902 | ₩20,422 | ₩19,601 | ₩19,675 | -1.14% | 20.6만 |
|---|
| 2026.03.09 | ₩19,408 | ₩19,555 | ₩19,261 | ₩19,501 | +0.48% | 17.4만 |
|---|
| 2026.03.06 | ₩19,394 | ₩19,446 | ₩19,101 | ₩19,248 | -0.76% | 22.7만 |
|---|
| 2026.03.05 | ₩20,289 | ₩20,395 | ₩19,828 | ₩20,088 | -0.99% | 10.1만 |
|---|
| 2026.03.04 | ₩20,048 | ₩20,883 | ₩20,022 | ₩20,742 | +3.46% | 32.8만 |
|---|
| 2026.03.03 | ₩19,234 | ₩19,675 | ₩19,034 | ₩19,207 | -0.14% | 14.2만 |
|---|
| 2026.03.02 | ₩18,994 | ₩20,155 | ₩18,994 | ₩19,821 | +4.36% | 16.2만 |
|---|
| 2026.02.27 | ₩19,434 | ₩19,521 | ₩19,074 | ₩19,194 | -1.24% | 12.1만 |
|---|
| 2026.02.26 | ₩20,476 | ₩20,476 | ₩19,668 | ₩19,781 | -3.39% | 13.5만 |
|---|
| 2026.02.25 | ₩20,182 | ₩20,963 | ₩20,048 | ₩20,836 | +3.24% | 18.8만 |
|---|
| 2026.02.24 | ₩18,807 | ₩19,394 | ₩18,684 | ₩19,301 | +2.63% | 10.5만 |
|---|
| 2026.02.23 | ₩19,688 | ₩19,751 | ₩19,194 | ₩19,221 | -2.37% | 16만 |
|---|
| 2026.02.20 | ₩19,848 | ₩20,435 | ₩19,823 | ₩20,182 | +1.68% | 9.6만 |
|---|
| 2026.02.19 | ₩19,862 | ₩20,088 | ₩19,675 | ₩20,022 | +0.81% | 8.2만 |
|---|
| 2026.02.18 | ₩20,742 | ₩21,116 | ₩20,169 | ₩20,169 | -2.77% | 8.6만 |
|---|
| 2026.02.17 | ₩20,622 | ₩21,196 | ₩20,262 | ₩21,130 | +2.46% | 15.1만 |
|---|
| 2026.02.13 | ₩19,568 | ₩20,209 | ₩19,481 | ₩20,062 | +2.52% | 16.1만 |
|---|
| 2026.02.12 | ₩19,793 | ₩19,848 | ₩19,147 | ₩19,167 | -3.16% | 12.7만 |
|---|
| 2026.02.11 | ₩19,701 | ₩19,768 | ₩19,047 | ₩19,608 | -0.47% | 12.1만 |
|---|
| 2026.02.10 | ₩20,088 | ₩20,262 | ₩19,801 | ₩19,821 | -1.33% | 14만 |
|---|
| 2026.02.09 | ₩19,995 | ₩20,696 | ₩19,915 | ₩20,649 | +3.27% | 19.1만 |
|---|
| 2026.02.06 | ₩20,088 | ₩21,957 | ₩20,048 | ₩20,609 | +2.59% | 78.3만 |
|---|
| 2026.02.05 | ₩19,328 | ₩19,621 | ₩16,178 | ₩16,858 | -12.78% | 93만 |
|---|
| 2026.02.04 | ₩22,264 | ₩22,304 | ₩21,356 | ₩21,770 | -2.22% | 20.5만 |
|---|
| 2026.02.03 | ₩22,905 | ₩23,158 | ₩21,670 | ₩22,945 | +0.17% | 23.7만 |
|---|
| 2026.02.02 | ₩23,212 | ₩23,546 | ₩22,865 | ₩22,891 | -1.38% | 33.5만 |
|---|
| 2026.01.30 | ₩24,974 | ₩25,333 | ₩24,320 | ₩24,667 | -1.23% | 21.9만 |
|---|
| 2026.01.29 | ₩26,455 | ₩26,495 | ₩25,241 | ₩25,534 | -3.48% | 29.9만 |
|---|
| 2026.01.28 | ₩27,323 | ₩27,403 | ₩27,003 | ₩27,203 | -0.44% | 16.2만 |
|---|
| 2026.01.27 | ₩26,869 | ₩27,363 | ₩26,676 | ₩27,336 | +1.74% | 13.6만 |
|---|
| 2026.01.26 | ₩27,096 | ₩27,630 | ₩26,856 | ₩26,856 | -0.89% | 20.9만 |
|---|
| 2026.01.23 | ₩27,109 | ₩27,910 | ₩26,822 | ₩27,216 | +0.39% | 12.9만 |
|---|
| 2026.01.22 | ₩27,350 | ₩27,496 | ₩27,029 | ₩27,296 | -0.20% | 17.4만 |
|---|
| 2026.01.21 | ₩27,310 | ₩28,177 | ₩26,602 | ₩28,057 | +2.74% | 27.5만 |
|---|
| 2026.01.20 | ₩27,296 | ₩27,550 | ₩26,923 | ₩27,043 | -0.93% | 33.3만 |
|---|
| 2026.01.16 | ₩29,365 | ₩29,605 | ₩28,845 | ₩29,552 | +0.64% | 9.7만 |
|---|
| 2026.01.15 | ₩30,179 | ₩30,219 | ₩29,192 | ₩29,272 | -3.01% | 20.8만 |
|---|
| 2026.01.14 | ₩30,393 | ₩30,914 | ₩30,225 | ₩30,566 | +0.57% | 18.1만 |
|---|
| 2026.01.13 | ₩29,579 | ₩30,500 | ₩29,379 | ₩30,300 | +2.44% | 26.3만 |
|---|
| 2026.01.12 | ₩29,192 | ₩29,946 | ₩29,165 | ₩29,312 | +0.41% | 25.5만 |
|---|
| 2026.01.09 | ₩29,726 | ₩30,687 | ₩29,520 | ₩29,592 | -0.45% | 15.7만 |
|---|
| 2026.01.08 | ₩29,512 | ₩30,793 | ₩29,325 | ₩30,193 | +2.31% | 19.4만 |
|---|
| 2026.01.07 | ₩31,461 | ₩31,781 | ₩30,872 | ₩30,873 | -1.87% | 19.5만 |
|---|
| 2026.01.06 | ₩34,010 | ₩34,037 | ₩31,334 | ₩32,061 | -5.73% | 60.4만 |
|---|
| 2026.01.05 | ₩30,193 | ₩33,416 | ₩30,113 | ₩32,956 | +9.15% | 64.4만 |
|---|
| 2026.01.02 | ₩27,016 | ₩28,391 | ₩26,869 | ₩28,164 | +4.25% | 26.2만 |
|---|
| 2025.12.31 | ₩26,602 | ₩26,602 | ₩25,721 | ₩25,961 | -2.41% | 36.4만 |
|---|
| 2025.12.30 | ₩26,469 | ₩26,776 | ₩26,375 | ₩26,562 | +0.35% | 44.2만 |
|---|
| 2025.12.29 | ₩26,522 | ₩26,669 | ₩26,240 | ₩26,255 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩26,629 | ₩26,672 | ₩25,985 | ₩26,349 | -1.05% | 40.4만 |
|---|
| 2025.12.24 | ₩26,549 | ₩26,589 | ₩26,242 | ₩26,242 | -1.16% | 17.1만 |
|---|
| 2025.12.23 | ₩26,696 | ₩26,909 | ₩26,549 | ₩26,736 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩27,550 | ₩27,663 | ₩26,896 | ₩26,963 | -2.13% | 19.7만 |
|---|
| 2025.12.19 | ₩26,629 | ₩27,290 | ₩26,509 | ₩27,149 | +1.95% | 28.4만 |
|---|
| 2025.12.18 | ₩27,163 | ₩27,482 | ₩25,574 | ₩25,574 | -5.85% | 36.9만 |
|---|
| 2025.12.17 | ₩27,403 | ₩28,208 | ₩26,268 | ₩26,656 | -2.73% | 32.3만 |
|---|
| 2025.12.16 | ₩27,230 | ₩27,670 | ₩27,123 | ₩27,416 | +0.69% | 17.4만 |
|---|
| 2025.12.15 | ₩28,044 | ₩28,104 | ₩26,598 | ₩26,736 | -4.66% | 32.7만 |
|---|
| 2025.12.12 | ₩28,965 | ₩29,072 | ₩28,070 | ₩28,471 | -1.71% | 19.5만 |
|---|
| 2025.12.11 | ₩28,471 | ₩28,865 | ₩28,191 | ₩28,791 | +1.13% | 22.6만 |
|---|
| 2025.12.10 | ₩29,365 | ₩29,979 | ₩29,031 | ₩29,365 | 0.00% | 17.5만 |
|---|
| 2025.12.09 | ₩29,218 | ₩30,967 | ₩29,172 | ₩30,099 | +3.02% | 32.6만 |
|---|
| 2025.12.08 | ₩29,846 | ₩30,023 | ₩29,365 | ₩29,712 | -0.45% | 25.8만 |
|---|
| 2025.12.05 | ₩29,392 | ₩29,852 | ₩28,675 | ₩28,765 | -2.13% | 31.6만 |
|---|
| 2025.12.04 | ₩30,420 | ₩30,713 | ₩29,465 | ₩29,966 | -1.49% | 32.9만 |
|---|
| 2025.12.03 | ₩30,887 | ₩31,367 | ₩30,673 | ₩31,274 | +1.25% | 30.4만 |
|---|
| 2025.12.02 | ₩29,325 | ₩31,067 | ₩29,232 | ₩30,793 | +5.01% | 28.2만 |
|---|
| 2025.12.01 | ₩28,925 | ₩29,158 | ₩28,257 | ₩28,604 | -1.11% | 42.3만 |
|---|
| 2025.11.28 | ₩31,768 | ₩32,342 | ₩30,873 | ₩30,999 | -2.42% | 26.5만 |
|---|
| 2025.11.26 | ₩30,873 | ₩32,115 | ₩30,643 | ₩31,728 | +2.77% | 34.7만 |
|---|
| 2025.11.25 | ₩31,501 | ₩31,554 | ₩30,566 | ₩31,274 | -0.72% | 50.5만 |
|---|
| 2025.11.24 | ₩29,472 | ₩32,535 | ₩29,165 | ₩31,968 | +8.47% | 79.8만 |
|---|
| 2025.11.21 | ₩27,403 | ₩28,425 | ₩26,869 | ₩27,657 | +0.93% | 61만 |
|---|
| 2025.11.20 | ₩30,353 | ₩30,380 | ₩28,097 | ₩28,538 | -5.98% | 82.3만 |
|---|
| 2025.11.19 | ₩29,939 | ₩30,553 | ₩28,831 | ₩29,088 | -2.84% | 121.1만 |
|---|
| 2025.11.18 | ₩31,020 | ₩31,868 | ₩30,687 | ₩31,688 | +2.15% | 102.3만 |
|---|
| 2025.11.17 | ₩31,367 | ₩32,647 | ₩30,086 | ₩30,553 | -2.60% | 86.8만 |
|---|
| 2025.11.14 | ₩32,288 | ₩33,303 | ₩31,888 | ₩32,208 | -0.25% | 109만 |
|---|
| 2025.11.13 | ₩35,545 | ₩35,892 | ₩32,328 | ₩32,774 | -7.80% | 228.5만 |
|---|