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 | ₩19,688 | ₩19,728 | ₩19,501 | ₩19,593 | -0.48% | 25.1만 |
| 2026.10.08 | ₩19,822 | ₩19,956 | ₩18,712 | ₩19,461 | -1.82% | 32.3만 |
| 2026.10.07 | ₩20,424 | ₩20,437 | ₩20,049 | ₩20,089 | -1.64% | 21.4만 |
| 2026.10.06 | ₩21,387 | ₩21,614 | ₩21,233 | ₩21,321 | -0.31% | 5.6만 |
| 2026.10.05 | ₩21,507 | ₩21,587 | ₩21,099 | ₩21,324 | -0.85% | 14만 |
| 2026.10.02 | ₩21,801 | ₩22,009 | ₩20,517 | ₩20,852 | -4.36% | 90.3만 |
| 2026.10.01 | ₩20,972 | ₩21,413 | ₩20,919 | ₩21,274 | +1.44% | 44.6만 |
| 2026.09.30 | ₩21,788 | ₩21,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,092 |
| -3.19% |
| 55만 |
| 2026.09.29 | ₩21,935 | ₩22,109 | ₩20,959 | ₩21,193 | -3.38% | 33.7만 |
|---|
| 2026.09.28 | ₩21,614 | ₩21,708 | ₩20,919 | ₩21,052 | -2.60% | 23.3만 |
|---|
| 2026.09.25 | ₩22,550 | ₩22,751 | ₩22,022 | ₩22,323 | -1.01% | 38.5만 |
|---|
| 2026.09.24 | ₩21,199 | ₩21,895 | ₩21,173 | ₩21,659 | +2.17% | 21.7만 |
|---|
| 2026.09.23 | ₩22,323 | ₩22,457 | ₩21,072 | ₩21,246 | -4.82% | 24.8만 |
|---|
| 2026.09.22 | ₩21,935 | ₩22,826 | ₩21,761 | ₩22,564 | +2.87% | 53.3만 |
|---|
| 2026.09.21 | ₩21,092 | ₩21,474 | ₩20,878 | ₩21,387 | +1.40% | 28.9만 |
|---|
| 2026.09.18 | ₩18,792 | ₩20,049 | ₩18,792 | ₩20,022 | +6.55% | 23.8만 |
|---|
| 2026.09.17 | ₩18,458 | ₩18,672 | ₩18,290 | ₩18,351 | -0.58% | 15.7만 |
|---|
| 2026.09.16 | ₩18,123 | ₩18,484 | ₩17,742 | ₩18,460 | +1.86% | 28.5만 |
|---|
| 2026.09.15 | ₩20,357 | ₩20,357 | ₩18,270 | ₩18,377 | -9.72% | 85.6만 |
|---|
| 2026.09.14 | ₩19,795 | ₩21,012 | ₩19,768 | ₩20,771 | +4.93% | 53.6만 |
|---|
| 2026.09.11 | ₩19,287 | ₩20,330 | ₩19,126 | ₩19,340 | +0.28% | 17.6만 |
|---|
| 2026.09.10 | ₩19,247 | ₩19,400 | ₩19,066 | ₩19,166 | -0.42% | 16.4만 |
|---|
| 2026.09.09 | ₩20,343 | ₩20,383 | ₩19,869 | ₩19,889 | -2.24% | 10.3만 |
|---|
| 2026.09.08 | ₩19,875 | ₩20,584 | ₩19,663 | ₩20,223 | +1.75% | 27.9만 |
|---|
| 2026.09.04 | ₩19,982 | ₩20,169 | ₩19,635 | ₩19,909 | -0.37% | 20만 |
|---|
| 2026.09.03 | ₩19,688 | ₩20,939 | ₩19,688 | ₩20,905 | +6.18% | 39.3만 |
|---|
| 2026.09.02 | ₩18,819 | ₩19,133 | ₩18,799 | ₩19,086 | +1.42% | 33.3만 |
|---|
| 2026.09.01 | ₩19,421 | ₩19,621 | ₩19,033 | ₩19,220 | -1.03% | 14.4만 |
|---|
| 2026.08.31 | ₩19,434 | ₩19,768 | ₩19,320 | ₩19,727 | +1.51% | 20.7만 |
|---|
| 2026.08.28 | ₩20,129 | ₩20,450 | ₩19,380 | ₩19,581 | -2.72% | 28만 |
|---|
| 2026.08.27 | ₩20,303 | ₩20,952 | ₩20,183 | ₩20,691 | +1.91% | 92.7만 |
|---|
| 2026.08.26 | ₩19,594 | ₩19,915 | ₩19,287 | ₩19,581 | -0.07% | 27.9만 |
|---|
| 2026.08.25 | ₩20,571 | ₩21,072 | ₩20,517 | ₩20,905 | +1.63% | 64.9만 |
|---|
| 2026.08.24 | ₩21,494 | ₩21,714 | ₩20,812 | ₩21,092 | -1.87% | 62.7만 |
|---|
| 2026.08.21 | ₩19,715 | ₩20,182 | ₩19,380 | ₩19,514 | -1.02% | 52.8만 |
|---|
| 2026.08.20 | ₩17,093 | ₩19,073 | ₩16,906 | ₩17,521 | +2.50% | 105.6만 |
|---|
| 2026.08.19 | ₩14,552 | ₩15,234 | ₩14,412 | ₩15,167 | +4.23% | 25.7만 |
|---|
| 2026.08.18 | ₩14,151 | ₩14,285 | ₩14,151 | ₩14,244 | +0.66% | 11.4만 |
|---|
| 2026.08.17 | ₩14,178 | ₩14,305 | ₩14,164 | ₩14,200 | +0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩14,258 | ₩14,299 | ₩14,164 | ₩14,171 | -0.61% | 10.1만 |
|---|
| 2026.08.13 | ₩14,271 | ₩14,351 | ₩14,178 | ₩14,338 | +0.47% | 7.4만 |
|---|
| 2026.08.12 | ₩14,418 | ₩14,418 | ₩14,272 | ₩14,285 | -0.93% | 17.9만 |
|---|
| 2026.08.11 | ₩14,298 | ₩14,432 | ₩14,071 | ₩14,378 | +0.56% | 23.5만 |
|---|
| 2026.08.10 | ₩14,565 | ₩14,652 | ₩14,432 | ₩14,485 | -0.55% | 17.6만 |
|---|
| 2026.08.07 | ₩14,726 | ₩14,773 | ₩14,378 | ₩14,512 | -1.45% | 28만 |
|---|
| 2026.08.06 | ₩14,833 | ₩14,953 | ₩14,646 | ₩14,686 | -0.99% | 15.9만 |
|---|
| 2026.08.05 | ₩15,074 | ₩15,207 | ₩14,967 | ₩15,167 | +0.62% | 29.4만 |
|---|
| 2026.08.04 | ₩15,247 | ₩15,368 | ₩15,207 | ₩15,314 | +0.44% | 7.7만 |
|---|
| 2026.08.03 | ₩15,167 | ₩15,421 | ₩15,127 | ₩15,341 | +1.15% | 13.9만 |
|---|
| 2026.07.31 | ₩15,247 | ₩15,247 | ₩15,020 | ₩15,047 | -1.32% | 9.3만 |
|---|
| 2026.07.30 | ₩15,328 | ₩15,528 | ₩15,314 | ₩15,488 | +1.05% | 13.9만 |
|---|
| 2026.07.29 | ₩15,288 | ₩15,448 | ₩15,134 | ₩15,194 | -0.61% | 12.3만 |
|---|
| 2026.07.28 | ₩14,940 | ₩15,136 | ₩14,846 | ₩15,033 | +0.63% | 13.2만 |
|---|
| 2026.07.27 | ₩15,676 | ₩15,809 | ₩15,408 | ₩15,515 | -1.02% | 8.9만 |
|---|
| 2026.07.24 | ₩15,555 | ₩15,555 | ₩15,395 | ₩15,448 | -0.69% | 6.2만 |
|---|
| 2026.07.23 | ₩15,823 | ₩15,849 | ₩15,655 | ₩15,662 | -1.01% | 7.4만 |
|---|
| 2026.07.22 | ₩16,144 | ₩16,431 | ₩16,130 | ₩16,130 | -0.08% | 10.5만 |
|---|
| 2026.07.21 | ₩16,184 | ₩16,525 | ₩16,157 | ₩16,438 | +1.57% | 15.2만 |
|---|
| 2026.07.20 | ₩15,569 | ₩15,916 | ₩15,421 | ₩15,863 | +1.89% | 15.1만 |
|---|
| 2026.07.17 | ₩15,247 | ₩15,542 | ₩15,181 | ₩15,475 | +1.49% | 7.6만 |
|---|
| 2026.07.16 | ₩15,756 | ₩15,849 | ₩15,435 | ₩15,555 | -1.27% | 14.7만 |
|---|
| 2026.07.15 | ₩15,983 | ₩16,023 | ₩15,729 | ₩15,729 | -1.59% | 12.6만 |
|---|
| 2026.07.14 | ₩15,649 | ₩15,876 | ₩15,555 | ₩15,836 | +1.20% | 15.4만 |
|---|
| 2026.07.13 | ₩15,207 | ₩15,328 | ₩14,980 | ₩15,140 | -0.44% | 11만 |
|---|
| 2026.07.10 | ₩15,742 | ₩15,809 | ₩15,582 | ₩15,689 | -0.34% | 11.7만 |
|---|
| 2026.07.09 | ₩15,582 | ₩15,609 | ₩15,435 | ₩15,595 | +0.09% | 4.8만 |
|---|
| 2026.07.08 | ₩15,341 | ₩15,555 | ₩15,182 | ₩15,488 | +0.96% | 13.2만 |
|---|
| 2026.07.07 | ₩15,930 | ₩16,050 | ₩15,756 | ₩15,903 | -0.17% | 28.5만 |
|---|
| 2026.07.06 | ₩15,796 | ₩16,451 | ₩15,769 | ₩16,317 | +3.30% | 22.1만 |
|---|
| 2026.07.02 | ₩15,609 | ₩15,783 | ₩15,381 | ₩15,408 | -1.29% | 19.5만 |
|---|
| 2026.07.01 | ₩14,806 | ₩15,114 | ₩14,706 | ₩15,060 | +1.72% | 20.2만 |
|---|
| 2026.06.30 | ₩14,659 | ₩14,886 | ₩14,599 | ₩14,819 | +1.09% | 9.5만 |
|---|
| 2026.06.29 | ₩14,980 | ₩15,274 | ₩14,773 | ₩15,261 | +1.88% | 11.9만 |
|---|
| 2026.06.26 | ₩14,458 | ₩14,953 | ₩14,445 | ₩14,886 | +2.96% | 15.2만 |
|---|
| 2026.06.25 | ₩15,221 | ₩15,221 | ₩14,378 | ₩14,672 | -3.60% | 24.6만 |
|---|
| 2026.06.24 | ₩15,341 | ₩15,421 | ₩14,900 | ₩15,007 | -2.18% | 24.3만 |
|---|
| 2026.06.23 | ₩15,622 | ₩15,742 | ₩15,515 | ₩15,649 | +0.17% | 17.3만 |
|---|
| 2026.06.22 | ₩16,358 | ₩16,518 | ₩16,057 | ₩16,117 | -1.47% | 17.6만 |
|---|
| 2026.06.18 | ₩16,638 | ₩16,638 | ₩16,117 | ₩16,237 | -2.41% | 18.4만 |
|---|
| 2026.06.17 | ₩17,053 | ₩17,301 | ₩16,732 | ₩16,759 | -1.73% | 17.6만 |
|---|
| 2026.06.16 | ₩17,481 | ₩17,521 | ₩17,120 | ₩17,334 | -0.84% | 11.8만 |
|---|
| 2026.06.15 | ₩17,682 | ₩18,351 | ₩17,535 | ₩18,123 | +2.50% | 37.7만 |
|---|
| 2026.06.12 | ₩16,157 | ₩16,447 | ₩16,010 | ₩16,077 | -0.50% | 8.1만 |
|---|
| 2026.06.11 | ₩15,783 | ₩16,331 | ₩15,689 | ₩16,251 | +2.97% | 19.3만 |
|---|
| 2026.06.10 | ₩15,890 | ₩16,157 | ₩15,582 | ₩15,582 | -1.94% | 20.6만 |
|---|
| 2026.06.09 | ₩16,465 | ₩16,506 | ₩15,930 | ₩16,197 | -1.62% | 14.2만 |
|---|
| 2026.06.08 | ₩16,465 | ₩16,839 | ₩16,411 | ₩16,772 | +1.87% | 16.2만 |
|---|
| 2026.06.05 | ₩16,090 | ₩16,140 | ₩15,194 | ₩15,595 | -3.08% | 51.7만 |
|---|
| 2026.06.04 | ₩16,598 | ₩16,799 | ₩16,478 | ₩16,665 | +0.40% | 20.4만 |
|---|
| 2026.06.03 | ₩17,441 | ₩17,521 | ₩17,080 | ₩17,093 | -1.99% | 15.2만 |
|---|
| 2026.06.02 | ₩17,989 | ₩17,989 | ₩17,147 | ₩17,334 | -3.64% | 30.4만 |
|---|
| 2026.06.01 | ₩18,431 | ₩18,511 | ₩18,170 | ₩18,458 | +0.15% | 13.1만 |
|---|
| 2026.05.29 | ₩18,498 | ₩18,939 | ₩18,391 | ₩18,752 | +1.37% | 21.9만 |
|---|
| 2026.05.28 | ₩18,431 | ₩18,992 | ₩18,277 | ₩18,672 | +1.31% | 10.4만 |
|---|
| 2026.05.27 | ₩18,819 | ₩19,046 | ₩18,712 | ₩18,885 | +0.36% | 12.9만 |
|---|
| 2026.05.26 | ₩19,206 | ₩19,380 | ₩18,859 | ₩18,899 | -1.60% | 9.1만 |
|---|
| 2026.05.22 | ₩19,407 | ₩19,421 | ₩18,960 | ₩19,019 | -2.00% | 18.2만 |
|---|
| 2026.05.21 | ₩19,434 | ₩19,701 | ₩19,201 | ₩19,608 | +0.89% | 35.8만 |
|---|
| 2026.05.20 | ₩19,434 | ₩19,608 | ₩19,327 | ₩19,501 | +0.34% | 7.2만 |
|---|
| 2026.05.19 | ₩19,487 | ₩19,594 | ₩19,260 | ₩19,273 | -1.10% | 10.7만 |
|---|
| 2026.05.18 | ₩19,742 | ₩19,775 | ₩19,394 | ₩19,701 | -0.20% | 26.8만 |
|---|
| 2026.05.15 | ₩20,704 | ₩20,704 | ₩20,343 | ₩20,383 | -1.55% | 34.7만 |
|---|
| 2026.05.14 | ₩20,624 | ₩22,049 | ₩20,464 | ₩21,587 | +4.67% | 53.2만 |
|---|
| 2026.05.13 | ₩20,424 | ₩20,517 | ₩20,089 | ₩20,169 | -1.24% | 21.7만 |
|---|
| 2026.05.12 | ₩20,584 | ₩20,638 | ₩20,198 | ₩20,477 | -0.52% | 15.4만 |
|---|
| 2026.05.11 | ₩20,798 | ₩21,153 | ₩20,664 | ₩21,052 | +1.22% | 29.7만 |
|---|
| 2026.05.08 | ₩19,715 | ₩20,290 | ₩19,681 | ₩20,196 | +2.44% | 25.4만 |
|---|
| 2026.05.07 | ₩20,063 | ₩20,063 | ₩19,688 | ₩19,715 | -1.73% | 10.5만 |
|---|
| 2026.05.06 | ₩20,317 | ₩20,410 | ₩20,156 | ₩20,330 | +0.07% | 29.9만 |
|---|
| 2026.05.05 | ₩20,103 | ₩20,149 | ₩19,984 | ₩20,129 | +0.13% | 39.2만 |
|---|
| 2026.05.04 | ₩19,835 | ₩20,091 | ₩19,768 | ₩19,889 | +0.27% | 6.6만 |
|---|
| 2026.05.01 | ₩19,755 | ₩19,915 | ₩19,755 | ₩19,822 | +0.34% | 11.1만 |
|---|
| 2026.04.30 | ₩19,407 | ₩19,554 | ₩19,394 | ₩19,514 | +0.55% | 29.5만 |
|---|
| 2026.04.29 | ₩19,568 | ₩19,568 | ₩19,126 | ₩19,220 | -1.78% | 16.4만 |
|---|
| 2026.04.28 | ₩19,635 | ₩19,701 | ₩19,447 | ₩19,648 | +0.07% | 11만 |
|---|
| 2026.04.27 | ₩20,022 | ₩20,063 | ₩19,701 | ₩19,808 | -1.07% | 14.8만 |
|---|
| 2026.04.24 | ₩20,464 | ₩20,624 | ₩20,333 | ₩20,490 | +0.13% | 5.2만 |
|---|
| 2026.04.23 | ₩20,143 | ₩20,490 | ₩20,116 | ₩20,330 | +0.93% | 6.1만 |
|---|
| 2026.04.22 | ₩20,691 | ₩20,787 | ₩20,450 | ₩20,504 | -0.90% | 10.3만 |
|---|
| 2026.04.21 | ₩20,383 | ₩20,531 | ₩20,076 | ₩20,089 | -1.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,276 | ₩20,424 | ₩20,063 | ₩20,330 | +0.26% | 10.2만 |
|---|
| 2026.04.17 | ₩20,972 | ₩21,467 | ₩20,865 | ₩21,186 | +1.02% | 16.1만 |
|---|
| 2026.04.16 | ₩20,343 | ₩20,878 | ₩19,862 | ₩20,865 | +2.56% | 12.6만 |
|---|
| 2026.04.15 | ₩19,474 | ₩20,036 | ₩19,380 | ₩19,942 | +2.40% | 14.4만 |
|---|
| 2026.04.14 | ₩19,581 | ₩19,835 | ₩19,260 | ₩19,340 | -1.23% | 11.8만 |
|---|
| 2026.04.13 | ₩18,939 | ₩19,313 | ₩18,926 | ₩19,247 | +1.62% | 8.7만 |
|---|
| 2026.04.10 | ₩19,140 | ₩19,407 | ₩19,058 | ₩19,394 | +1.33% | 10만 |
|---|
| 2026.04.09 | ₩18,939 | ₩19,354 | ₩18,809 | ₩19,273 | +1.77% | 3.9만 |
|---|
| 2026.04.08 | ₩19,728 | ₩19,728 | ₩19,126 | ₩19,233 | -2.51% | 12.3만 |
|---|
| 2026.04.07 | ₩18,618 | ₩18,698 | ₩18,431 | ₩18,672 | +0.29% | 10.7만 |
|---|
| 2026.04.06 | ₩19,126 | ₩19,260 | ₩19,006 | ₩19,086 | -0.21% | 7.7만 |
|---|
| 2026.04.02 | ₩18,324 | ₩18,631 | ₩18,230 | ₩18,591 | +1.46% | 13.2만 |
|---|
| 2026.04.01 | ₩19,287 | ₩19,434 | ₩19,126 | ₩19,220 | -0.35% | 8만 |
|---|
| 2026.03.31 | ₩18,805 | ₩19,133 | ₩18,672 | ₩19,126 | +1.71% | 12.8만 |
|---|
| 2026.03.30 | ₩19,220 | ₩19,273 | ₩18,725 | ₩18,792 | -2.23% | 5.3만 |
|---|
| 2026.03.27 | ₩19,006 | ₩19,113 | ₩18,745 | ₩18,805 | -1.06% | 10.7만 |
|---|
| 2026.03.26 | ₩19,541 | ₩19,648 | ₩19,006 | ₩19,086 | -2.33% | 6.3만 |
|---|
| 2026.03.25 | ₩20,223 | ₩20,303 | ₩19,969 | ₩20,076 | -0.73% | 9.4만 |
|---|
| 2026.03.24 | ₩20,129 | ₩20,129 | ₩19,715 | ₩19,728 | -1.99% | 13.1만 |
|---|
| 2026.03.23 | ₩20,263 | ₩20,825 | ₩20,210 | ₩20,397 | +0.66% | 12.7만 |
|---|
| 2026.03.20 | ₩20,571 | ₩20,571 | ₩20,275 | ₩20,410 | -0.78% | 17.5만 |
|---|
| 2026.03.19 | ₩20,490 | ₩20,658 | ₩20,258 | ₩20,557 | +0.33% | 12.8만 |
|---|
| 2026.03.18 | ₩20,892 | ₩20,953 | ₩20,464 | ₩20,597 | -1.41% | 18.9만 |
|---|
| 2026.03.17 | ₩21,467 | ₩21,922 | ₩21,280 | ₩21,841 | +1.74% | 20.2만 |
|---|
| 2026.03.16 | ₩21,039 | ₩21,942 | ₩20,959 | ₩21,775 | +3.50% | 30.6만 |
|---|
| 2026.03.13 | ₩20,477 | ₩20,678 | ₩19,822 | ₩19,969 | -2.48% | 18.8만 |
|---|
| 2026.03.12 | ₩19,701 | ₩19,795 | ₩19,434 | ₩19,608 | -0.48% | 7.8만 |
|---|
| 2026.03.11 | ₩19,862 | ₩20,036 | ₩19,594 | ₩19,795 | -0.34% | 6.4만 |
|---|
| 2026.03.10 | ₩19,942 | ₩20,464 | ₩19,641 | ₩19,715 | -1.14% | 20.6만 |
|---|
| 2026.03.09 | ₩19,447 | ₩19,594 | ₩19,300 | ₩19,541 | +0.48% | 17.4만 |
|---|
| 2026.03.06 | ₩19,434 | ₩19,486 | ₩19,140 | ₩19,287 | -0.76% | 22.7만 |
|---|
| 2026.03.05 | ₩20,330 | ₩20,437 | ₩19,869 | ₩20,129 | -0.99% | 10.1만 |
|---|
| 2026.03.04 | ₩20,089 | ₩20,925 | ₩20,063 | ₩20,785 | +3.46% | 32.8만 |
|---|
| 2026.03.03 | ₩19,273 | ₩19,715 | ₩19,073 | ₩19,247 | -0.14% | 14.2만 |
|---|
| 2026.03.02 | ₩19,033 | ₩20,196 | ₩19,033 | ₩19,862 | +4.36% | 16.2만 |
|---|
| 2026.02.27 | ₩19,474 | ₩19,561 | ₩19,113 | ₩19,233 | -1.24% | 12.1만 |
|---|
| 2026.02.26 | ₩20,517 | ₩20,517 | ₩19,708 | ₩19,822 | -3.39% | 13.5만 |
|---|
| 2026.02.25 | ₩20,223 | ₩21,005 | ₩20,089 | ₩20,878 | +3.24% | 18.8만 |
|---|
| 2026.02.24 | ₩18,845 | ₩19,434 | ₩18,722 | ₩19,340 | +2.63% | 10.5만 |
|---|
| 2026.02.23 | ₩19,728 | ₩19,791 | ₩19,233 | ₩19,260 | -2.37% | 16만 |
|---|
| 2026.02.20 | ₩19,889 | ₩20,477 | ₩19,863 | ₩20,223 | +1.68% | 9.6만 |
|---|
| 2026.02.19 | ₩19,902 | ₩20,129 | ₩19,715 | ₩20,063 | +0.81% | 8.2만 |
|---|
| 2026.02.18 | ₩20,785 | ₩21,159 | ₩20,210 | ₩20,210 | -2.77% | 8.6만 |
|---|
| 2026.02.17 | ₩20,664 | ₩21,240 | ₩20,303 | ₩21,173 | +2.46% | 15.1만 |
|---|
| 2026.02.13 | ₩19,608 | ₩20,250 | ₩19,521 | ₩20,103 | +2.52% | 16.1만 |
|---|
| 2026.02.12 | ₩19,834 | ₩19,889 | ₩19,186 | ₩19,206 | -3.16% | 12.7만 |
|---|
| 2026.02.11 | ₩19,742 | ₩19,808 | ₩19,086 | ₩19,648 | -0.47% | 12.1만 |
|---|
| 2026.02.10 | ₩20,129 | ₩20,303 | ₩19,842 | ₩19,862 | -1.33% | 14만 |
|---|
| 2026.02.09 | ₩20,036 | ₩20,738 | ₩19,956 | ₩20,691 | +3.27% | 19.1만 |
|---|
| 2026.02.06 | ₩20,129 | ₩22,002 | ₩20,089 | ₩20,651 | +2.59% | 78.3만 |
|---|
| 2026.02.05 | ₩19,367 | ₩19,661 | ₩16,210 | ₩16,893 | -12.78% | 93만 |
|---|
| 2026.02.04 | ₩22,310 | ₩22,350 | ₩21,400 | ₩21,815 | -2.22% | 20.5만 |
|---|
| 2026.02.03 | ₩22,951 | ₩23,206 | ₩21,714 | ₩22,992 | +0.17% | 23.7만 |
|---|
| 2026.02.02 | ₩23,259 | ₩23,593 | ₩22,911 | ₩22,938 | -1.38% | 33.5만 |
|---|
| 2026.01.30 | ₩25,025 | ₩25,384 | ₩24,369 | ₩24,717 | -1.23% | 21.9만 |
|---|
| 2026.01.29 | ₩26,509 | ₩26,549 | ₩25,292 | ₩25,586 | -3.48% | 29.9만 |
|---|
| 2026.01.28 | ₩27,379 | ₩27,459 | ₩27,058 | ₩27,258 | -0.44% | 16.2만 |
|---|
| 2026.01.27 | ₩26,924 | ₩27,419 | ₩26,730 | ₩27,392 | +1.74% | 13.6만 |
|---|
| 2026.01.26 | ₩27,151 | ₩27,686 | ₩26,911 | ₩26,911 | -0.89% | 20.9만 |
|---|
| 2026.01.23 | ₩27,165 | ₩27,967 | ₩26,877 | ₩27,272 | +0.39% | 12.9만 |
|---|
| 2026.01.22 | ₩27,405 | ₩27,553 | ₩27,084 | ₩27,352 | -0.20% | 17.4만 |
|---|
| 2026.01.21 | ₩27,365 | ₩28,235 | ₩26,656 | ₩28,114 | +2.74% | 27.5만 |
|---|
| 2026.01.20 | ₩27,352 | ₩27,606 | ₩26,977 | ₩27,098 | -0.93% | 33.3만 |
|---|
| 2026.01.16 | ₩29,425 | ₩29,666 | ₩28,903 | ₩29,612 | +0.64% | 9.7만 |
|---|
| 2026.01.15 | ₩30,241 | ₩30,281 | ₩29,251 | ₩29,331 | -3.01% | 20.8만 |
|---|
| 2026.01.14 | ₩30,455 | ₩30,976 | ₩30,286 | ₩30,629 | +0.57% | 18.1만 |
|---|
| 2026.01.13 | ₩29,639 | ₩30,562 | ₩29,438 | ₩30,361 | +2.44% | 26.3만 |
|---|
| 2026.01.12 | ₩29,251 | ₩30,007 | ₩29,224 | ₩29,371 | +0.41% | 25.5만 |
|---|
| 2026.01.09 | ₩29,786 | ₩30,749 | ₩29,580 | ₩29,652 | -0.45% | 15.7만 |
|---|
| 2026.01.08 | ₩29,572 | ₩30,856 | ₩29,385 | ₩30,254 | +2.31% | 19.4만 |
|---|
| 2026.01.07 | ₩31,525 | ₩31,846 | ₩30,935 | ₩30,936 | -1.87% | 19.5만 |
|---|
| 2026.01.06 | ₩34,079 | ₩34,106 | ₩31,398 | ₩32,127 | -5.73% | 60.4만 |
|---|
| 2026.01.05 | ₩30,254 | ₩33,484 | ₩30,174 | ₩33,023 | +9.15% | 64.4만 |
|---|
| 2026.01.02 | ₩27,071 | ₩28,449 | ₩26,924 | ₩28,221 | +4.25% | 26.2만 |
|---|
| 2025.12.31 | ₩26,656 | ₩26,656 | ₩25,774 | ₩26,014 | -2.41% | 36.4만 |
|---|
| 2025.12.30 | ₩26,523 | ₩26,830 | ₩26,429 | ₩26,616 | +0.35% | 44.2만 |
|---|
| 2025.12.29 | ₩26,576 | ₩26,723 | ₩26,294 | ₩26,309 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩26,683 | ₩26,726 | ₩26,038 | ₩26,402 | -1.05% | 40.4만 |
|---|
| 2025.12.24 | ₩26,603 | ₩26,643 | ₩26,295 | ₩26,295 | -1.16% | 17.1만 |
|---|
| 2025.12.23 | ₩26,750 | ₩26,964 | ₩26,603 | ₩26,790 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩27,606 | ₩27,720 | ₩26,951 | ₩27,018 | -2.13% | 19.7만 |
|---|
| 2025.12.19 | ₩26,683 | ₩27,345 | ₩26,563 | ₩27,205 | +1.95% | 28.4만 |
|---|
| 2025.12.18 | ₩27,218 | ₩27,538 | ₩25,626 | ₩25,626 | -5.85% | 36.9만 |
|---|
| 2025.12.17 | ₩27,459 | ₩28,265 | ₩26,322 | ₩26,710 | -2.73% | 32.3만 |
|---|
| 2025.12.16 | ₩27,285 | ₩27,726 | ₩27,178 | ₩27,472 | +0.69% | 17.4만 |
|---|
| 2025.12.15 | ₩28,101 | ₩28,161 | ₩26,652 | ₩26,790 | -4.66% | 32.7만 |
|---|
| 2025.12.12 | ₩29,024 | ₩29,131 | ₩28,128 | ₩28,529 | -1.71% | 19.5만 |
|---|
| 2025.12.11 | ₩28,529 | ₩28,923 | ₩28,248 | ₩28,850 | +1.13% | 22.6만 |
|---|
| 2025.12.10 | ₩29,425 | ₩30,040 | ₩29,091 | ₩29,425 | 0.00% | 17.5만 |
|---|
| 2025.12.09 | ₩29,278 | ₩31,030 | ₩29,231 | ₩30,161 | +3.02% | 32.6만 |
|---|
| 2025.12.08 | ₩29,907 | ₩30,084 | ₩29,425 | ₩29,773 | -0.45% | 25.8만 |
|---|
| 2025.12.05 | ₩29,452 | ₩29,913 | ₩28,734 | ₩28,823 | -2.13% | 31.6만 |
|---|
| 2025.12.04 | ₩30,482 | ₩30,776 | ₩29,525 | ₩30,027 | -1.49% | 32.9만 |
|---|
| 2025.12.03 | ₩30,950 | ₩31,431 | ₩30,736 | ₩31,338 | +1.25% | 30.4만 |
|---|
| 2025.12.02 | ₩29,385 | ₩31,130 | ₩29,291 | ₩30,856 | +5.01% | 28.2만 |
|---|
| 2025.12.01 | ₩28,984 | ₩29,218 | ₩28,315 | ₩28,663 | -1.11% | 42.3만 |
|---|
| 2025.11.28 | ₩31,832 | ₩32,408 | ₩30,936 | ₩31,062 | -2.42% | 26.5만 |
|---|
| 2025.11.26 | ₩30,936 | ₩32,180 | ₩30,705 | ₩31,792 | +2.77% | 34.7만 |
|---|
| 2025.11.25 | ₩31,565 | ₩31,618 | ₩30,629 | ₩31,338 | -0.72% | 50.5만 |
|---|
| 2025.11.24 | ₩29,532 | ₩32,602 | ₩29,224 | ₩32,033 | +8.47% | 79.8만 |
|---|
| 2025.11.21 | ₩27,459 | ₩28,483 | ₩26,924 | ₩27,713 | +0.93% | 61만 |
|---|
| 2025.11.20 | ₩30,415 | ₩30,442 | ₩28,154 | ₩28,596 | -5.98% | 82.3만 |
|---|
| 2025.11.19 | ₩30,000 | ₩30,615 | ₩28,890 | ₩29,147 | -2.84% | 121.1만 |
|---|
| 2025.11.18 | ₩31,083 | ₩31,933 | ₩30,749 | ₩31,752 | +2.15% | 102.3만 |
|---|
| 2025.11.17 | ₩31,431 | ₩32,714 | ₩30,147 | ₩30,615 | -2.60% | 86.8만 |
|---|
| 2025.11.14 | ₩32,354 | ₩33,371 | ₩31,953 | ₩32,274 | -0.25% | 109만 |
|---|
| 2025.11.13 | ₩35,618 | ₩35,965 | ₩32,394 | ₩32,841 | -7.80% | 228.5만 |
|---|