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 | ₩19,645 | ₩19,685 | ₩19,458 | ₩19,550 | -0.48% | 25.1만 |
| 2026.10.08 | ₩19,778 | ₩19,912 | ₩18,671 | ₩19,418 | -1.82% | 32.3만 |
| 2026.10.07 | ₩20,379 | ₩20,392 | ₩20,005 | ₩20,045 | -1.64% | 21.4만 |
| 2026.10.06 | ₩21,340 | ₩21,567 | ₩21,186 | ₩21,275 | -0.31% | 5.6만 |
| 2026.10.05 | ₩21,460 | ₩21,540 | ₩21,053 | ₩21,277 | -0.85% | 14만 |
| 2026.10.02 | ₩21,754 | ₩21,961 | ₩20,472 | ₩20,806 | -4.36% | 90.3만 |
| 2026.10.01 | ₩20,926 | ₩21,367 | ₩20,873 | ₩21,228 | +1.44% | 44.6만 |
| 2026.09.30 | ₩21,740 | ₩21,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,046 |
| -3.19% |
| 55만 |
| 2026.09.29 | ₩21,887 | ₩22,061 | ₩20,913 | ₩21,146 | -3.38% | 33.7만 |
|---|
| 2026.09.28 | ₩21,567 | ₩21,660 | ₩20,873 | ₩21,006 | -2.60% | 23.3만 |
|---|
| 2026.09.25 | ₩22,501 | ₩22,701 | ₩21,974 | ₩22,274 | -1.01% | 38.5만 |
|---|
| 2026.09.24 | ₩21,153 | ₩21,847 | ₩21,126 | ₩21,612 | +2.17% | 21.7만 |
|---|
| 2026.09.23 | ₩22,274 | ₩22,408 | ₩21,026 | ₩21,200 | -4.82% | 24.8만 |
|---|
| 2026.09.22 | ₩21,887 | ₩22,776 | ₩21,714 | ₩22,514 | +2.87% | 53.3만 |
|---|
| 2026.09.21 | ₩21,046 | ₩21,427 | ₩20,833 | ₩21,340 | +1.40% | 28.9만 |
|---|
| 2026.09.18 | ₩18,751 | ₩20,005 | ₩18,751 | ₩19,979 | +6.55% | 23.8만 |
|---|
| 2026.09.17 | ₩18,417 | ₩18,631 | ₩18,250 | ₩18,310 | -0.58% | 15.7만 |
|---|
| 2026.09.16 | ₩18,084 | ₩18,444 | ₩17,703 | ₩18,420 | +1.86% | 28.5만 |
|---|
| 2026.09.15 | ₩20,312 | ₩20,312 | ₩18,230 | ₩18,337 | -9.72% | 85.6만 |
|---|
| 2026.09.14 | ₩19,752 | ₩20,966 | ₩19,725 | ₩20,726 | +4.93% | 53.6만 |
|---|
| 2026.09.11 | ₩19,245 | ₩20,286 | ₩19,084 | ₩19,298 | +0.28% | 17.6만 |
|---|
| 2026.09.10 | ₩19,205 | ₩19,358 | ₩19,024 | ₩19,125 | -0.42% | 16.4만 |
|---|
| 2026.09.09 | ₩20,299 | ₩20,339 | ₩19,825 | ₩19,845 | -2.24% | 10.3만 |
|---|
| 2026.09.08 | ₩19,832 | ₩20,539 | ₩19,620 | ₩20,179 | +1.75% | 27.9만 |
|---|
| 2026.09.04 | ₩19,939 | ₩20,125 | ₩19,592 | ₩19,865 | -0.37% | 20만 |
|---|
| 2026.09.03 | ₩19,645 | ₩20,893 | ₩19,645 | ₩20,859 | +6.18% | 39.3만 |
|---|
| 2026.09.02 | ₩18,778 | ₩19,091 | ₩18,758 | ₩19,044 | +1.42% | 33.3만 |
|---|
| 2026.09.01 | ₩19,378 | ₩19,578 | ₩18,991 | ₩19,178 | -1.03% | 14.4만 |
|---|
| 2026.08.31 | ₩19,391 | ₩19,725 | ₩19,278 | ₩19,684 | +1.51% | 20.7만 |
|---|
| 2026.08.28 | ₩20,085 | ₩20,406 | ₩19,338 | ₩19,538 | -2.72% | 28만 |
|---|
| 2026.08.27 | ₩20,259 | ₩20,906 | ₩20,139 | ₩20,646 | +1.91% | 92.7만 |
|---|
| 2026.08.26 | ₩19,552 | ₩19,872 | ₩19,245 | ₩19,538 | -0.07% | 27.9만 |
|---|
| 2026.08.25 | ₩20,526 | ₩21,026 | ₩20,472 | ₩20,859 | +1.63% | 64.9만 |
|---|
| 2026.08.24 | ₩21,447 | ₩21,667 | ₩20,766 | ₩21,046 | -1.87% | 62.7만 |
|---|
| 2026.08.21 | ₩19,672 | ₩20,137 | ₩19,338 | ₩19,472 | -1.02% | 52.8만 |
|---|
| 2026.08.20 | ₩17,056 | ₩19,031 | ₩16,869 | ₩17,483 | +2.50% | 105.6만 |
|---|
| 2026.08.19 | ₩14,520 | ₩15,201 | ₩14,380 | ₩15,134 | +4.23% | 25.7만 |
|---|
| 2026.08.18 | ₩14,120 | ₩14,253 | ₩14,120 | ₩14,213 | +0.66% | 11.4만 |
|---|
| 2026.08.17 | ₩14,147 | ₩14,273 | ₩14,133 | ₩14,169 | +0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩14,227 | ₩14,268 | ₩14,133 | ₩14,140 | -0.61% | 10.1만 |
|---|
| 2026.08.13 | ₩14,240 | ₩14,320 | ₩14,147 | ₩14,307 | +0.47% | 7.4만 |
|---|
| 2026.08.12 | ₩14,387 | ₩14,387 | ₩14,241 | ₩14,253 | -0.93% | 17.9만 |
|---|
| 2026.08.11 | ₩14,267 | ₩14,400 | ₩14,040 | ₩14,347 | +0.56% | 23.5만 |
|---|
| 2026.08.10 | ₩14,534 | ₩14,620 | ₩14,400 | ₩14,454 | -0.55% | 17.6만 |
|---|
| 2026.08.07 | ₩14,694 | ₩14,740 | ₩14,347 | ₩14,480 | -1.45% | 28만 |
|---|
| 2026.08.06 | ₩14,800 | ₩14,921 | ₩14,614 | ₩14,654 | -0.99% | 15.9만 |
|---|
| 2026.08.05 | ₩15,041 | ₩15,174 | ₩14,934 | ₩15,134 | +0.62% | 29.4만 |
|---|
| 2026.08.04 | ₩15,214 | ₩15,334 | ₩15,174 | ₩15,281 | +0.44% | 7.7만 |
|---|
| 2026.08.03 | ₩15,134 | ₩15,388 | ₩15,094 | ₩15,308 | +1.15% | 13.9만 |
|---|
| 2026.07.31 | ₩15,214 | ₩15,214 | ₩14,987 | ₩15,014 | -1.32% | 9.3만 |
|---|
| 2026.07.30 | ₩15,294 | ₩15,494 | ₩15,281 | ₩15,454 | +1.05% | 13.9만 |
|---|
| 2026.07.29 | ₩15,254 | ₩15,414 | ₩15,101 | ₩15,161 | -0.61% | 12.3만 |
|---|
| 2026.07.28 | ₩14,907 | ₩15,103 | ₩14,814 | ₩15,001 | +0.63% | 13.2만 |
|---|
| 2026.07.27 | ₩15,641 | ₩15,775 | ₩15,374 | ₩15,481 | -1.02% | 8.9만 |
|---|
| 2026.07.24 | ₩15,521 | ₩15,521 | ₩15,361 | ₩15,414 | -0.69% | 6.2만 |
|---|
| 2026.07.23 | ₩15,788 | ₩15,815 | ₩15,621 | ₩15,628 | -1.01% | 7.4만 |
|---|
| 2026.07.22 | ₩16,108 | ₩16,395 | ₩16,095 | ₩16,095 | -0.08% | 10.5만 |
|---|
| 2026.07.21 | ₩16,148 | ₩16,489 | ₩16,122 | ₩16,402 | +1.57% | 15.2만 |
|---|
| 2026.07.20 | ₩15,535 | ₩15,882 | ₩15,388 | ₩15,828 | +1.89% | 15.1만 |
|---|
| 2026.07.17 | ₩15,214 | ₩15,508 | ₩15,147 | ₩15,441 | +1.49% | 7.6만 |
|---|
| 2026.07.16 | ₩15,721 | ₩15,815 | ₩15,401 | ₩15,521 | -1.27% | 14.7만 |
|---|
| 2026.07.15 | ₩15,948 | ₩15,988 | ₩15,695 | ₩15,695 | -1.59% | 12.6만 |
|---|
| 2026.07.14 | ₩15,615 | ₩15,841 | ₩15,521 | ₩15,801 | +1.20% | 15.4만 |
|---|
| 2026.07.13 | ₩15,174 | ₩15,294 | ₩14,947 | ₩15,107 | -0.44% | 11만 |
|---|
| 2026.07.10 | ₩15,708 | ₩15,775 | ₩15,548 | ₩15,655 | -0.34% | 11.7만 |
|---|
| 2026.07.09 | ₩15,548 | ₩15,575 | ₩15,401 | ₩15,561 | +0.09% | 4.8만 |
|---|
| 2026.07.08 | ₩15,308 | ₩15,521 | ₩15,149 | ₩15,454 | +0.96% | 13.2만 |
|---|
| 2026.07.07 | ₩15,895 | ₩16,015 | ₩15,721 | ₩15,868 | -0.17% | 28.5만 |
|---|
| 2026.07.06 | ₩15,761 | ₩16,415 | ₩15,735 | ₩16,282 | +3.30% | 22.1만 |
|---|
| 2026.07.02 | ₩15,575 | ₩15,748 | ₩15,348 | ₩15,374 | -1.29% | 19.5만 |
|---|
| 2026.07.01 | ₩14,774 | ₩15,081 | ₩14,674 | ₩15,027 | +1.72% | 20.2만 |
|---|
| 2026.06.30 | ₩14,627 | ₩14,854 | ₩14,567 | ₩14,787 | +1.09% | 9.5만 |
|---|
| 2026.06.29 | ₩14,947 | ₩15,241 | ₩14,740 | ₩15,228 | +1.88% | 11.9만 |
|---|
| 2026.06.26 | ₩14,427 | ₩14,921 | ₩14,413 | ₩14,854 | +2.96% | 15.2만 |
|---|
| 2026.06.25 | ₩15,188 | ₩15,188 | ₩14,347 | ₩14,640 | -3.60% | 24.6만 |
|---|
| 2026.06.24 | ₩15,308 | ₩15,388 | ₩14,867 | ₩14,974 | -2.18% | 24.3만 |
|---|
| 2026.06.23 | ₩15,588 | ₩15,708 | ₩15,481 | ₩15,615 | +0.17% | 17.3만 |
|---|
| 2026.06.22 | ₩16,322 | ₩16,482 | ₩16,022 | ₩16,082 | -1.47% | 17.6만 |
|---|
| 2026.06.18 | ₩16,602 | ₩16,602 | ₩16,082 | ₩16,202 | -2.41% | 18.4만 |
|---|
| 2026.06.17 | ₩17,016 | ₩17,263 | ₩16,696 | ₩16,722 | -1.73% | 17.6만 |
|---|
| 2026.06.16 | ₩17,443 | ₩17,483 | ₩17,083 | ₩17,296 | -0.84% | 11.8만 |
|---|
| 2026.06.15 | ₩17,643 | ₩18,310 | ₩17,496 | ₩18,084 | +2.50% | 37.7만 |
|---|
| 2026.06.12 | ₩16,122 | ₩16,411 | ₩15,975 | ₩16,042 | -0.50% | 8.1만 |
|---|
| 2026.06.11 | ₩15,748 | ₩16,295 | ₩15,655 | ₩16,215 | +2.97% | 19.3만 |
|---|
| 2026.06.10 | ₩15,855 | ₩16,122 | ₩15,548 | ₩15,548 | -1.94% | 20.6만 |
|---|
| 2026.06.09 | ₩16,429 | ₩16,470 | ₩15,895 | ₩16,162 | -1.62% | 14.2만 |
|---|
| 2026.06.08 | ₩16,429 | ₩16,802 | ₩16,375 | ₩16,736 | +1.87% | 16.2만 |
|---|
| 2026.06.05 | ₩16,055 | ₩16,104 | ₩15,161 | ₩15,561 | -3.08% | 51.7만 |
|---|
| 2026.06.04 | ₩16,562 | ₩16,762 | ₩16,442 | ₩16,629 | +0.40% | 20.4만 |
|---|
| 2026.06.03 | ₩17,403 | ₩17,483 | ₩17,043 | ₩17,056 | -1.99% | 15.2만 |
|---|
| 2026.06.02 | ₩17,950 | ₩17,950 | ₩17,109 | ₩17,296 | -3.64% | 30.4만 |
|---|
| 2026.06.01 | ₩18,391 | ₩18,471 | ₩18,130 | ₩18,417 | +0.15% | 13.1만 |
|---|
| 2026.05.29 | ₩18,457 | ₩18,898 | ₩18,350 | ₩18,711 | +1.37% | 21.9만 |
|---|
| 2026.05.28 | ₩18,391 | ₩18,951 | ₩18,237 | ₩18,631 | +1.31% | 10.4만 |
|---|
| 2026.05.27 | ₩18,778 | ₩19,004 | ₩18,671 | ₩18,844 | +0.36% | 12.9만 |
|---|
| 2026.05.26 | ₩19,165 | ₩19,338 | ₩18,818 | ₩18,858 | -1.60% | 9.1만 |
|---|
| 2026.05.22 | ₩19,365 | ₩19,378 | ₩18,919 | ₩18,978 | -2.00% | 18.2만 |
|---|
| 2026.05.21 | ₩19,391 | ₩19,658 | ₩19,159 | ₩19,565 | +0.89% | 35.8만 |
|---|
| 2026.05.20 | ₩19,391 | ₩19,565 | ₩19,285 | ₩19,458 | +0.34% | 7.2만 |
|---|
| 2026.05.19 | ₩19,445 | ₩19,552 | ₩19,218 | ₩19,231 | -1.10% | 10.7만 |
|---|
| 2026.05.18 | ₩19,698 | ₩19,732 | ₩19,351 | ₩19,658 | -0.20% | 26.8만 |
|---|
| 2026.05.15 | ₩20,659 | ₩20,659 | ₩20,299 | ₩20,339 | -1.55% | 34.7만 |
|---|
| 2026.05.14 | ₩20,579 | ₩22,001 | ₩20,419 | ₩21,540 | +4.67% | 53.2만 |
|---|
| 2026.05.13 | ₩20,379 | ₩20,472 | ₩20,045 | ₩20,125 | -1.24% | 21.7만 |
|---|
| 2026.05.12 | ₩20,539 | ₩20,593 | ₩20,153 | ₩20,432 | -0.52% | 15.4만 |
|---|
| 2026.05.11 | ₩20,753 | ₩21,106 | ₩20,619 | ₩21,006 | +1.22% | 29.7만 |
|---|
| 2026.05.08 | ₩19,672 | ₩20,246 | ₩19,638 | ₩20,152 | +2.44% | 25.4만 |
|---|
| 2026.05.07 | ₩20,019 | ₩20,019 | ₩19,645 | ₩19,672 | -1.73% | 10.5만 |
|---|
| 2026.05.06 | ₩20,272 | ₩20,366 | ₩20,112 | ₩20,286 | +0.07% | 29.9만 |
|---|
| 2026.05.05 | ₩20,059 | ₩20,105 | ₩19,940 | ₩20,085 | +0.13% | 39.2만 |
|---|
| 2026.05.04 | ₩19,792 | ₩20,047 | ₩19,725 | ₩19,845 | +0.27% | 6.6만 |
|---|
| 2026.05.01 | ₩19,712 | ₩19,872 | ₩19,712 | ₩19,778 | +0.34% | 11.1만 |
|---|
| 2026.04.30 | ₩19,365 | ₩19,512 | ₩19,351 | ₩19,472 | +0.55% | 29.5만 |
|---|
| 2026.04.29 | ₩19,525 | ₩19,525 | ₩19,084 | ₩19,178 | -1.78% | 16.4만 |
|---|
| 2026.04.28 | ₩19,592 | ₩19,658 | ₩19,405 | ₩19,605 | +0.07% | 11만 |
|---|
| 2026.04.27 | ₩19,979 | ₩20,019 | ₩19,658 | ₩19,765 | -1.07% | 14.8만 |
|---|
| 2026.04.24 | ₩20,419 | ₩20,579 | ₩20,288 | ₩20,446 | +0.13% | 5.2만 |
|---|
| 2026.04.23 | ₩20,099 | ₩20,446 | ₩20,072 | ₩20,286 | +0.93% | 6.1만 |
|---|
| 2026.04.22 | ₩20,646 | ₩20,742 | ₩20,406 | ₩20,459 | -0.90% | 10.3만 |
|---|
| 2026.04.21 | ₩20,339 | ₩20,486 | ₩20,032 | ₩20,045 | -1.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,232 | ₩20,379 | ₩20,019 | ₩20,286 | +0.26% | 10.2만 |
|---|
| 2026.04.17 | ₩20,926 | ₩21,420 | ₩20,819 | ₩21,140 | +1.02% | 16.1만 |
|---|
| 2026.04.16 | ₩20,299 | ₩20,833 | ₩19,819 | ₩20,819 | +2.56% | 12.6만 |
|---|
| 2026.04.15 | ₩19,431 | ₩19,992 | ₩19,338 | ₩19,899 | +2.40% | 14.4만 |
|---|
| 2026.04.14 | ₩19,538 | ₩19,792 | ₩19,218 | ₩19,298 | -1.23% | 11.8만 |
|---|
| 2026.04.13 | ₩18,898 | ₩19,271 | ₩18,884 | ₩19,205 | +1.62% | 8.7만 |
|---|
| 2026.04.10 | ₩19,098 | ₩19,365 | ₩19,016 | ₩19,351 | +1.33% | 10만 |
|---|
| 2026.04.09 | ₩18,898 | ₩19,311 | ₩18,768 | ₩19,231 | +1.77% | 3.9만 |
|---|
| 2026.04.08 | ₩19,685 | ₩19,685 | ₩19,084 | ₩19,191 | -2.51% | 12.3만 |
|---|
| 2026.04.07 | ₩18,577 | ₩18,657 | ₩18,391 | ₩18,631 | +0.29% | 10.7만 |
|---|
| 2026.04.06 | ₩19,084 | ₩19,218 | ₩18,964 | ₩19,044 | -0.21% | 7.7만 |
|---|
| 2026.04.02 | ₩18,284 | ₩18,591 | ₩18,190 | ₩18,551 | +1.46% | 13.2만 |
|---|
| 2026.04.01 | ₩19,245 | ₩19,391 | ₩19,084 | ₩19,178 | -0.35% | 8만 |
|---|
| 2026.03.31 | ₩18,764 | ₩19,091 | ₩18,631 | ₩19,084 | +1.71% | 12.8만 |
|---|
| 2026.03.30 | ₩19,178 | ₩19,231 | ₩18,684 | ₩18,751 | -2.23% | 5.3만 |
|---|
| 2026.03.27 | ₩18,964 | ₩19,071 | ₩18,704 | ₩18,764 | -1.06% | 10.7만 |
|---|
| 2026.03.26 | ₩19,498 | ₩19,605 | ₩18,964 | ₩19,044 | -2.33% | 6.3만 |
|---|
| 2026.03.25 | ₩20,179 | ₩20,259 | ₩19,925 | ₩20,032 | -0.73% | 9.4만 |
|---|
| 2026.03.24 | ₩20,085 | ₩20,085 | ₩19,672 | ₩19,685 | -1.99% | 13.1만 |
|---|
| 2026.03.23 | ₩20,219 | ₩20,779 | ₩20,166 | ₩20,352 | +0.66% | 12.7만 |
|---|
| 2026.03.20 | ₩20,526 | ₩20,526 | ₩20,231 | ₩20,366 | -0.78% | 17.5만 |
|---|
| 2026.03.19 | ₩20,446 | ₩20,613 | ₩20,214 | ₩20,512 | +0.33% | 12.8만 |
|---|
| 2026.03.18 | ₩20,846 | ₩20,908 | ₩20,419 | ₩20,553 | -1.41% | 18.9만 |
|---|
| 2026.03.17 | ₩21,420 | ₩21,874 | ₩21,233 | ₩21,794 | +1.74% | 20.2만 |
|---|
| 2026.03.16 | ₩20,993 | ₩21,894 | ₩20,913 | ₩21,727 | +3.50% | 30.6만 |
|---|
| 2026.03.13 | ₩20,432 | ₩20,633 | ₩19,778 | ₩19,925 | -2.48% | 18.8만 |
|---|
| 2026.03.12 | ₩19,658 | ₩19,752 | ₩19,391 | ₩19,565 | -0.48% | 7.8만 |
|---|
| 2026.03.11 | ₩19,819 | ₩19,992 | ₩19,552 | ₩19,752 | -0.34% | 6.4만 |
|---|
| 2026.03.10 | ₩19,899 | ₩20,419 | ₩19,598 | ₩19,672 | -1.14% | 20.6만 |
|---|
| 2026.03.09 | ₩19,405 | ₩19,552 | ₩19,258 | ₩19,498 | +0.48% | 17.4만 |
|---|
| 2026.03.06 | ₩19,391 | ₩19,443 | ₩19,098 | ₩19,245 | -0.76% | 22.7만 |
|---|
| 2026.03.05 | ₩20,286 | ₩20,392 | ₩19,825 | ₩20,085 | -0.99% | 10.1만 |
|---|
| 2026.03.04 | ₩20,045 | ₩20,880 | ₩20,019 | ₩20,739 | +3.46% | 32.8만 |
|---|
| 2026.03.03 | ₩19,231 | ₩19,672 | ₩19,031 | ₩19,205 | -0.14% | 14.2만 |
|---|
| 2026.03.02 | ₩18,991 | ₩20,152 | ₩18,991 | ₩19,819 | +4.36% | 16.2만 |
|---|
| 2026.02.27 | ₩19,431 | ₩19,518 | ₩19,071 | ₩19,191 | -1.24% | 12.1만 |
|---|
| 2026.02.26 | ₩20,472 | ₩20,472 | ₩19,665 | ₩19,778 | -3.39% | 13.5만 |
|---|
| 2026.02.25 | ₩20,179 | ₩20,960 | ₩20,045 | ₩20,833 | +3.24% | 18.8만 |
|---|
| 2026.02.24 | ₩18,804 | ₩19,391 | ₩18,681 | ₩19,298 | +2.63% | 10.5만 |
|---|
| 2026.02.23 | ₩19,685 | ₩19,748 | ₩19,191 | ₩19,218 | -2.37% | 16만 |
|---|
| 2026.02.20 | ₩19,845 | ₩20,432 | ₩19,820 | ₩20,179 | +1.68% | 9.6만 |
|---|
| 2026.02.19 | ₩19,859 | ₩20,085 | ₩19,672 | ₩20,019 | +0.81% | 8.2만 |
|---|
| 2026.02.18 | ₩20,739 | ₩21,113 | ₩20,166 | ₩20,166 | -2.77% | 8.6만 |
|---|
| 2026.02.17 | ₩20,619 | ₩21,193 | ₩20,259 | ₩21,126 | +2.46% | 15.1만 |
|---|
| 2026.02.13 | ₩19,565 | ₩20,206 | ₩19,478 | ₩20,059 | +2.52% | 16.1만 |
|---|
| 2026.02.12 | ₩19,790 | ₩19,845 | ₩19,145 | ₩19,165 | -3.16% | 12.7만 |
|---|
| 2026.02.11 | ₩19,698 | ₩19,765 | ₩19,044 | ₩19,605 | -0.47% | 12.1만 |
|---|
| 2026.02.10 | ₩20,085 | ₩20,259 | ₩19,798 | ₩19,819 | -1.33% | 14만 |
|---|
| 2026.02.09 | ₩19,992 | ₩20,693 | ₩19,912 | ₩20,646 | +3.27% | 19.1만 |
|---|
| 2026.02.06 | ₩20,085 | ₩21,954 | ₩20,045 | ₩20,606 | +2.59% | 78.3만 |
|---|
| 2026.02.05 | ₩19,325 | ₩19,618 | ₩16,175 | ₩16,856 | -12.78% | 93만 |
|---|
| 2026.02.04 | ₩22,261 | ₩22,301 | ₩21,353 | ₩21,767 | -2.22% | 20.5만 |
|---|
| 2026.02.03 | ₩22,901 | ₩23,155 | ₩21,667 | ₩22,941 | +0.17% | 23.7만 |
|---|
| 2026.02.02 | ₩23,208 | ₩23,542 | ₩22,861 | ₩22,888 | -1.38% | 33.5만 |
|---|
| 2026.01.30 | ₩24,970 | ₩25,329 | ₩24,316 | ₩24,663 | -1.23% | 21.9만 |
|---|
| 2026.01.29 | ₩26,451 | ₩26,491 | ₩25,237 | ₩25,531 | -3.48% | 29.9만 |
|---|
| 2026.01.28 | ₩27,319 | ₩27,399 | ₩26,999 | ₩27,199 | -0.44% | 16.2만 |
|---|
| 2026.01.27 | ₩26,865 | ₩27,359 | ₩26,672 | ₩27,332 | +1.74% | 13.6만 |
|---|
| 2026.01.26 | ₩27,092 | ₩27,626 | ₩26,852 | ₩26,852 | -0.89% | 20.9만 |
|---|
| 2026.01.23 | ₩27,105 | ₩27,906 | ₩26,818 | ₩27,212 | +0.39% | 12.9만 |
|---|
| 2026.01.22 | ₩27,346 | ₩27,492 | ₩27,025 | ₩27,292 | -0.20% | 17.4만 |
|---|
| 2026.01.21 | ₩27,306 | ₩28,173 | ₩26,598 | ₩28,053 | +2.74% | 27.5만 |
|---|
| 2026.01.20 | ₩27,292 | ₩27,546 | ₩26,918 | ₩27,039 | -0.93% | 33.3만 |
|---|
| 2026.01.16 | ₩29,361 | ₩29,601 | ₩28,840 | ₩29,548 | +0.64% | 9.7만 |
|---|
| 2026.01.15 | ₩30,175 | ₩30,215 | ₩29,187 | ₩29,267 | -3.01% | 20.8만 |
|---|
| 2026.01.14 | ₩30,388 | ₩30,909 | ₩30,220 | ₩30,562 | +0.57% | 18.1만 |
|---|
| 2026.01.13 | ₩29,574 | ₩30,495 | ₩29,374 | ₩30,295 | +2.44% | 26.3만 |
|---|
| 2026.01.12 | ₩29,187 | ₩29,941 | ₩29,161 | ₩29,307 | +0.41% | 25.5만 |
|---|
| 2026.01.09 | ₩29,721 | ₩30,682 | ₩29,516 | ₩29,588 | -0.45% | 15.7만 |
|---|
| 2026.01.08 | ₩29,508 | ₩30,789 | ₩29,321 | ₩30,188 | +2.31% | 19.4만 |
|---|
| 2026.01.07 | ₩31,456 | ₩31,776 | ₩30,868 | ₩30,869 | -1.87% | 19.5만 |
|---|
| 2026.01.06 | ₩34,005 | ₩34,032 | ₩31,329 | ₩32,057 | -5.73% | 60.4만 |
|---|
| 2026.01.05 | ₩30,188 | ₩33,411 | ₩30,108 | ₩32,951 | +9.15% | 64.4만 |
|---|
| 2026.01.02 | ₩27,012 | ₩28,387 | ₩26,865 | ₩28,160 | +4.25% | 26.2만 |
|---|
| 2025.12.31 | ₩26,598 | ₩26,598 | ₩25,717 | ₩25,958 | -2.41% | 36.4만 |
|---|
| 2025.12.30 | ₩26,465 | ₩26,772 | ₩26,371 | ₩26,558 | +0.35% | 44.2만 |
|---|
| 2025.12.29 | ₩26,518 | ₩26,665 | ₩26,237 | ₩26,251 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩26,625 | ₩26,668 | ₩25,982 | ₩26,345 | -1.05% | 40.4만 |
|---|
| 2025.12.24 | ₩26,545 | ₩26,585 | ₩26,238 | ₩26,238 | -1.16% | 17.1만 |
|---|
| 2025.12.23 | ₩26,692 | ₩26,905 | ₩26,545 | ₩26,732 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩27,546 | ₩27,659 | ₩26,892 | ₩26,959 | -2.13% | 19.7만 |
|---|
| 2025.12.19 | ₩26,625 | ₩27,285 | ₩26,505 | ₩27,145 | +1.95% | 28.4만 |
|---|
| 2025.12.18 | ₩27,159 | ₩27,478 | ₩25,571 | ₩25,571 | -5.85% | 36.9만 |
|---|
| 2025.12.17 | ₩27,399 | ₩28,204 | ₩26,265 | ₩26,652 | -2.73% | 32.3만 |
|---|
| 2025.12.16 | ₩27,225 | ₩27,666 | ₩27,119 | ₩27,412 | +0.69% | 17.4만 |
|---|
| 2025.12.15 | ₩28,040 | ₩28,100 | ₩26,594 | ₩26,732 | -4.66% | 32.7만 |
|---|
| 2025.12.12 | ₩28,960 | ₩29,067 | ₩28,066 | ₩28,467 | -1.71% | 19.5만 |
|---|
| 2025.12.11 | ₩28,467 | ₩28,860 | ₩28,186 | ₩28,787 | +1.13% | 22.6만 |
|---|
| 2025.12.10 | ₩29,361 | ₩29,975 | ₩29,027 | ₩29,361 | 0.00% | 17.5만 |
|---|
| 2025.12.09 | ₩29,214 | ₩30,962 | ₩29,167 | ₩30,095 | +3.02% | 32.6만 |
|---|
| 2025.12.08 | ₩29,841 | ₩30,019 | ₩29,361 | ₩29,708 | -0.45% | 25.8만 |
|---|
| 2025.12.05 | ₩29,387 | ₩29,848 | ₩28,671 | ₩28,760 | -2.13% | 31.6만 |
|---|
| 2025.12.04 | ₩30,415 | ₩30,709 | ₩29,461 | ₩29,961 | -1.49% | 32.9만 |
|---|
| 2025.12.03 | ₩30,882 | ₩31,363 | ₩30,669 | ₩31,269 | +1.25% | 30.4만 |
|---|
| 2025.12.02 | ₩29,321 | ₩31,062 | ₩29,227 | ₩30,789 | +5.01% | 28.2만 |
|---|
| 2025.12.01 | ₩28,920 | ₩29,154 | ₩28,253 | ₩28,600 | -1.11% | 42.3만 |
|---|
| 2025.11.28 | ₩31,763 | ₩32,337 | ₩30,869 | ₩30,994 | -2.42% | 26.5만 |
|---|
| 2025.11.26 | ₩30,869 | ₩32,110 | ₩30,638 | ₩31,723 | +2.77% | 34.7만 |
|---|
| 2025.11.25 | ₩31,496 | ₩31,549 | ₩30,562 | ₩31,269 | -0.72% | 50.5만 |
|---|
| 2025.11.24 | ₩29,468 | ₩32,530 | ₩29,161 | ₩31,963 | +8.47% | 79.8만 |
|---|
| 2025.11.21 | ₩27,399 | ₩28,421 | ₩26,865 | ₩27,652 | +0.93% | 61만 |
|---|
| 2025.11.20 | ₩30,348 | ₩30,375 | ₩28,093 | ₩28,533 | -5.98% | 82.3만 |
|---|
| 2025.11.19 | ₩29,935 | ₩30,549 | ₩28,827 | ₩29,083 | -2.84% | 121.1만 |
|---|
| 2025.11.18 | ₩31,016 | ₩31,863 | ₩30,682 | ₩31,683 | +2.15% | 102.3만 |
|---|
| 2025.11.17 | ₩31,363 | ₩32,642 | ₩30,081 | ₩30,549 | -2.60% | 86.8만 |
|---|
| 2025.11.14 | ₩32,283 | ₩33,298 | ₩31,883 | ₩32,203 | -0.25% | 109만 |
|---|
| 2025.11.13 | ₩35,540 | ₩35,887 | ₩32,324 | ₩32,769 | -7.80% | 228.5만 |
|---|