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 | ₩19,686 | ₩19,726 | ₩19,499 | ₩19,591 | -0.48% | 25.1만 |
| 2026.10.08 | ₩19,820 | ₩19,954 | ₩18,710 | ₩19,459 | -1.82% | 32.3만 |
| 2026.10.07 | ₩20,422 | ₩20,435 | ₩20,047 | ₩20,087 | -1.64% | 21.4만 |
| 2026.10.06 | ₩21,385 | ₩21,612 | ₩21,231 | ₩21,319 | -0.31% | 5.6만 |
| 2026.10.05 | ₩21,505 | ₩21,585 | ₩21,097 | ₩21,322 | -0.85% | 14만 |
| 2026.10.02 | ₩21,799 | ₩22,007 | ₩20,515 | ₩20,850 | -4.36% | 90.3만 |
| 2026.10.01 | ₩20,970 | ₩21,411 | ₩20,917 | ₩21,272 | +1.44% | 44.6만 |
| 2026.09.30 | ₩21,786 | ₩21,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,090 |
| -3.19% |
| 55만 |
| 2026.09.29 | ₩21,933 | ₩22,107 | ₩20,957 | ₩21,191 | -3.38% | 33.7만 |
|---|
| 2026.09.28 | ₩21,612 | ₩21,706 | ₩20,917 | ₩21,050 | -2.60% | 23.3만 |
|---|
| 2026.09.25 | ₩22,548 | ₩22,749 | ₩22,020 | ₩22,321 | -1.01% | 38.5만 |
|---|
| 2026.09.24 | ₩21,197 | ₩21,893 | ₩21,171 | ₩21,658 | +2.17% | 21.7만 |
|---|
| 2026.09.23 | ₩22,321 | ₩22,455 | ₩21,070 | ₩21,244 | -4.82% | 24.8만 |
|---|
| 2026.09.22 | ₩21,933 | ₩22,824 | ₩21,759 | ₩22,562 | +2.87% | 53.3만 |
|---|
| 2026.09.21 | ₩21,090 | ₩21,472 | ₩20,877 | ₩21,385 | +1.40% | 28.9만 |
|---|
| 2026.09.18 | ₩18,790 | ₩20,047 | ₩18,790 | ₩20,021 | +6.55% | 23.8만 |
|---|
| 2026.09.17 | ₩18,456 | ₩18,670 | ₩18,289 | ₩18,349 | -0.58% | 15.7만 |
|---|
| 2026.09.16 | ₩18,121 | ₩18,483 | ₩17,740 | ₩18,459 | +1.86% | 28.5만 |
|---|
| 2026.09.15 | ₩20,355 | ₩20,355 | ₩18,269 | ₩18,376 | -9.72% | 85.6만 |
|---|
| 2026.09.14 | ₩19,793 | ₩21,010 | ₩19,766 | ₩20,770 | +4.93% | 53.6만 |
|---|
| 2026.09.11 | ₩19,285 | ₩20,328 | ₩19,125 | ₩19,339 | +0.28% | 17.6만 |
|---|
| 2026.09.10 | ₩19,245 | ₩19,399 | ₩19,064 | ₩19,165 | -0.42% | 16.4만 |
|---|
| 2026.09.09 | ₩20,342 | ₩20,382 | ₩19,867 | ₩19,887 | -2.24% | 10.3만 |
|---|
| 2026.09.08 | ₩19,873 | ₩20,582 | ₩19,661 | ₩20,221 | +1.75% | 27.9만 |
|---|
| 2026.09.04 | ₩19,980 | ₩20,168 | ₩19,633 | ₩19,907 | -0.37% | 20만 |
|---|
| 2026.09.03 | ₩19,686 | ₩20,937 | ₩19,686 | ₩20,903 | +6.18% | 39.3만 |
|---|
| 2026.09.02 | ₩18,817 | ₩19,131 | ₩18,797 | ₩19,084 | +1.42% | 33.3만 |
|---|
| 2026.09.01 | ₩19,419 | ₩19,619 | ₩19,031 | ₩19,218 | -1.03% | 14.4만 |
|---|
| 2026.08.31 | ₩19,432 | ₩19,766 | ₩19,318 | ₩19,725 | +1.51% | 20.7만 |
|---|
| 2026.08.28 | ₩20,128 | ₩20,449 | ₩19,379 | ₩19,579 | -2.72% | 28만 |
|---|
| 2026.08.27 | ₩20,301 | ₩20,950 | ₩20,181 | ₩20,689 | +1.91% | 92.7만 |
|---|
| 2026.08.26 | ₩19,593 | ₩19,914 | ₩19,285 | ₩19,579 | -0.07% | 27.9만 |
|---|
| 2026.08.25 | ₩20,569 | ₩21,070 | ₩20,515 | ₩20,903 | +1.63% | 64.9만 |
|---|
| 2026.08.24 | ₩21,492 | ₩21,712 | ₩20,810 | ₩21,090 | -1.87% | 62.7만 |
|---|
| 2026.08.21 | ₩19,713 | ₩20,180 | ₩19,379 | ₩19,512 | -1.02% | 52.8만 |
|---|
| 2026.08.20 | ₩17,092 | ₩19,071 | ₩16,904 | ₩17,520 | +2.50% | 105.6만 |
|---|
| 2026.08.19 | ₩14,551 | ₩15,233 | ₩14,410 | ₩15,166 | +4.23% | 25.7만 |
|---|
| 2026.08.18 | ₩14,149 | ₩14,283 | ₩14,149 | ₩14,243 | +0.66% | 11.4만 |
|---|
| 2026.08.17 | ₩14,176 | ₩14,303 | ₩14,163 | ₩14,199 | +0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩14,256 | ₩14,298 | ₩14,163 | ₩14,170 | -0.61% | 10.1만 |
|---|
| 2026.08.13 | ₩14,270 | ₩14,350 | ₩14,176 | ₩14,337 | +0.47% | 7.4만 |
|---|
| 2026.08.12 | ₩14,417 | ₩14,417 | ₩14,271 | ₩14,283 | -0.93% | 17.9만 |
|---|
| 2026.08.11 | ₩14,297 | ₩14,430 | ₩14,069 | ₩14,377 | +0.56% | 23.5만 |
|---|
| 2026.08.10 | ₩14,564 | ₩14,651 | ₩14,430 | ₩14,484 | -0.55% | 17.6만 |
|---|
| 2026.08.07 | ₩14,725 | ₩14,771 | ₩14,377 | ₩14,511 | -1.45% | 28만 |
|---|
| 2026.08.06 | ₩14,832 | ₩14,952 | ₩14,644 | ₩14,684 | -0.99% | 15.9만 |
|---|
| 2026.08.05 | ₩15,072 | ₩15,206 | ₩14,965 | ₩15,166 | +0.62% | 29.4만 |
|---|
| 2026.08.04 | ₩15,246 | ₩15,366 | ₩15,206 | ₩15,313 | +0.44% | 7.7만 |
|---|
| 2026.08.03 | ₩15,166 | ₩15,420 | ₩15,126 | ₩15,340 | +1.15% | 13.9만 |
|---|
| 2026.07.31 | ₩15,246 | ₩15,246 | ₩15,019 | ₩15,046 | -1.32% | 9.3만 |
|---|
| 2026.07.30 | ₩15,326 | ₩15,527 | ₩15,313 | ₩15,487 | +1.05% | 13.9만 |
|---|
| 2026.07.29 | ₩15,286 | ₩15,447 | ₩15,132 | ₩15,193 | -0.61% | 12.3만 |
|---|
| 2026.07.28 | ₩14,939 | ₩15,135 | ₩14,845 | ₩15,032 | +0.63% | 13.2만 |
|---|
| 2026.07.27 | ₩15,674 | ₩15,808 | ₩15,407 | ₩15,514 | -1.02% | 8.9만 |
|---|
| 2026.07.24 | ₩15,554 | ₩15,554 | ₩15,393 | ₩15,447 | -0.69% | 6.2만 |
|---|
| 2026.07.23 | ₩15,821 | ₩15,848 | ₩15,654 | ₩15,661 | -1.01% | 7.4만 |
|---|
| 2026.07.22 | ₩16,142 | ₩16,430 | ₩16,129 | ₩16,129 | -0.08% | 10.5만 |
|---|
| 2026.07.21 | ₩16,182 | ₩16,523 | ₩16,156 | ₩16,436 | +1.57% | 15.2만 |
|---|
| 2026.07.20 | ₩15,567 | ₩15,915 | ₩15,420 | ₩15,861 | +1.89% | 15.1만 |
|---|
| 2026.07.17 | ₩15,246 | ₩15,540 | ₩15,179 | ₩15,473 | +1.49% | 7.6만 |
|---|
| 2026.07.16 | ₩15,754 | ₩15,848 | ₩15,433 | ₩15,554 | -1.27% | 14.7만 |
|---|
| 2026.07.15 | ₩15,982 | ₩16,022 | ₩15,728 | ₩15,728 | -1.59% | 12.6만 |
|---|
| 2026.07.14 | ₩15,647 | ₩15,875 | ₩15,554 | ₩15,835 | +1.20% | 15.4만 |
|---|
| 2026.07.13 | ₩15,206 | ₩15,326 | ₩14,979 | ₩15,139 | -0.44% | 11만 |
|---|
| 2026.07.10 | ₩15,741 | ₩15,808 | ₩15,580 | ₩15,687 | -0.34% | 11.7만 |
|---|
| 2026.07.09 | ₩15,580 | ₩15,607 | ₩15,433 | ₩15,594 | +0.09% | 4.8만 |
|---|
| 2026.07.08 | ₩15,340 | ₩15,554 | ₩15,181 | ₩15,487 | +0.96% | 13.2만 |
|---|
| 2026.07.07 | ₩15,928 | ₩16,049 | ₩15,754 | ₩15,901 | -0.17% | 28.5만 |
|---|
| 2026.07.06 | ₩15,794 | ₩16,450 | ₩15,768 | ₩16,316 | +3.30% | 22.1만 |
|---|
| 2026.07.02 | ₩15,607 | ₩15,781 | ₩15,380 | ₩15,407 | -1.29% | 19.5만 |
|---|
| 2026.07.01 | ₩14,805 | ₩15,112 | ₩14,704 | ₩15,059 | +1.72% | 20.2만 |
|---|
| 2026.06.30 | ₩14,658 | ₩14,885 | ₩14,598 | ₩14,818 | +1.09% | 9.5만 |
|---|
| 2026.06.29 | ₩14,979 | ₩15,273 | ₩14,771 | ₩15,260 | +1.88% | 11.9만 |
|---|
| 2026.06.26 | ₩14,457 | ₩14,952 | ₩14,444 | ₩14,885 | +2.96% | 15.2만 |
|---|
| 2026.06.25 | ₩15,219 | ₩15,219 | ₩14,377 | ₩14,671 | -3.60% | 24.6만 |
|---|
| 2026.06.24 | ₩15,340 | ₩15,420 | ₩14,898 | ₩15,005 | -2.18% | 24.3만 |
|---|
| 2026.06.23 | ₩15,621 | ₩15,741 | ₩15,514 | ₩15,647 | +0.17% | 17.3만 |
|---|
| 2026.06.22 | ₩16,356 | ₩16,517 | ₩16,055 | ₩16,115 | -1.47% | 17.6만 |
|---|
| 2026.06.18 | ₩16,637 | ₩16,637 | ₩16,115 | ₩16,236 | -2.41% | 18.4만 |
|---|
| 2026.06.17 | ₩17,052 | ₩17,299 | ₩16,731 | ₩16,757 | -1.73% | 17.6만 |
|---|
| 2026.06.16 | ₩17,480 | ₩17,520 | ₩17,118 | ₩17,332 | -0.84% | 11.8만 |
|---|
| 2026.06.15 | ₩17,680 | ₩18,349 | ₩17,533 | ₩18,121 | +2.50% | 37.7만 |
|---|
| 2026.06.12 | ₩16,156 | ₩16,446 | ₩16,008 | ₩16,075 | -0.50% | 8.1만 |
|---|
| 2026.06.11 | ₩15,781 | ₩16,329 | ₩15,687 | ₩16,249 | +2.97% | 19.3만 |
|---|
| 2026.06.10 | ₩15,888 | ₩16,156 | ₩15,580 | ₩15,580 | -1.94% | 20.6만 |
|---|
| 2026.06.09 | ₩16,463 | ₩16,505 | ₩15,928 | ₩16,196 | -1.62% | 14.2만 |
|---|
| 2026.06.08 | ₩16,463 | ₩16,838 | ₩16,410 | ₩16,771 | +1.87% | 16.2만 |
|---|
| 2026.06.05 | ₩16,089 | ₩16,138 | ₩15,193 | ₩15,594 | -3.08% | 51.7만 |
|---|
| 2026.06.04 | ₩16,597 | ₩16,797 | ₩16,477 | ₩16,664 | +0.40% | 20.4만 |
|---|
| 2026.06.03 | ₩17,439 | ₩17,520 | ₩17,078 | ₩17,092 | -1.99% | 15.2만 |
|---|
| 2026.06.02 | ₩17,988 | ₩17,988 | ₩17,145 | ₩17,332 | -3.64% | 30.4만 |
|---|
| 2026.06.01 | ₩18,429 | ₩18,509 | ₩18,168 | ₩18,456 | +0.15% | 13.1만 |
|---|
| 2026.05.29 | ₩18,496 | ₩18,937 | ₩18,389 | ₩18,750 | +1.37% | 21.9만 |
|---|
| 2026.05.28 | ₩18,429 | ₩18,991 | ₩18,275 | ₩18,670 | +1.31% | 10.4만 |
|---|
| 2026.05.27 | ₩18,817 | ₩19,044 | ₩18,710 | ₩18,884 | +0.36% | 12.9만 |
|---|
| 2026.05.26 | ₩19,205 | ₩19,379 | ₩18,857 | ₩18,897 | -1.60% | 9.1만 |
|---|
| 2026.05.22 | ₩19,405 | ₩19,419 | ₩18,959 | ₩19,018 | -2.00% | 18.2만 |
|---|
| 2026.05.21 | ₩19,432 | ₩19,700 | ₩19,199 | ₩19,606 | +0.89% | 35.8만 |
|---|
| 2026.05.20 | ₩19,432 | ₩19,606 | ₩19,325 | ₩19,499 | +0.34% | 7.2만 |
|---|
| 2026.05.19 | ₩19,486 | ₩19,593 | ₩19,258 | ₩19,272 | -1.10% | 10.7만 |
|---|
| 2026.05.18 | ₩19,740 | ₩19,773 | ₩19,392 | ₩19,700 | -0.20% | 26.8만 |
|---|
| 2026.05.15 | ₩20,703 | ₩20,703 | ₩20,342 | ₩20,382 | -1.55% | 34.7만 |
|---|
| 2026.05.14 | ₩20,622 | ₩22,047 | ₩20,462 | ₩21,585 | +4.67% | 53.2만 |
|---|
| 2026.05.13 | ₩20,422 | ₩20,515 | ₩20,087 | ₩20,168 | -1.24% | 21.7만 |
|---|
| 2026.05.12 | ₩20,582 | ₩20,636 | ₩20,196 | ₩20,475 | -0.52% | 15.4만 |
|---|
| 2026.05.11 | ₩20,796 | ₩21,151 | ₩20,663 | ₩21,050 | +1.22% | 29.7만 |
|---|
| 2026.05.08 | ₩19,713 | ₩20,288 | ₩19,680 | ₩20,194 | +2.44% | 25.4만 |
|---|
| 2026.05.07 | ₩20,061 | ₩20,061 | ₩19,686 | ₩19,713 | -1.73% | 10.5만 |
|---|
| 2026.05.06 | ₩20,315 | ₩20,408 | ₩20,154 | ₩20,328 | +0.07% | 29.9만 |
|---|
| 2026.05.05 | ₩20,101 | ₩20,148 | ₩19,982 | ₩20,128 | +0.13% | 39.2만 |
|---|
| 2026.05.04 | ₩19,833 | ₩20,089 | ₩19,766 | ₩19,887 | +0.27% | 6.6만 |
|---|
| 2026.05.01 | ₩19,753 | ₩19,914 | ₩19,753 | ₩19,820 | +0.34% | 11.1만 |
|---|
| 2026.04.30 | ₩19,405 | ₩19,552 | ₩19,392 | ₩19,512 | +0.55% | 29.5만 |
|---|
| 2026.04.29 | ₩19,566 | ₩19,566 | ₩19,125 | ₩19,218 | -1.78% | 16.4만 |
|---|
| 2026.04.28 | ₩19,633 | ₩19,700 | ₩19,446 | ₩19,646 | +0.07% | 11만 |
|---|
| 2026.04.27 | ₩20,021 | ₩20,061 | ₩19,700 | ₩19,807 | -1.07% | 14.8만 |
|---|
| 2026.04.24 | ₩20,462 | ₩20,622 | ₩20,331 | ₩20,489 | +0.13% | 5.2만 |
|---|
| 2026.04.23 | ₩20,141 | ₩20,489 | ₩20,114 | ₩20,328 | +0.93% | 6.1만 |
|---|
| 2026.04.22 | ₩20,689 | ₩20,786 | ₩20,449 | ₩20,502 | -0.90% | 10.3만 |
|---|
| 2026.04.21 | ₩20,382 | ₩20,529 | ₩20,074 | ₩20,087 | -1.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,275 | ₩20,422 | ₩20,061 | ₩20,328 | +0.26% | 10.2만 |
|---|
| 2026.04.17 | ₩20,970 | ₩21,465 | ₩20,863 | ₩21,184 | +1.02% | 16.1만 |
|---|
| 2026.04.16 | ₩20,342 | ₩20,877 | ₩19,860 | ₩20,863 | +2.56% | 12.6만 |
|---|
| 2026.04.15 | ₩19,472 | ₩20,034 | ₩19,379 | ₩19,940 | +2.40% | 14.4만 |
|---|
| 2026.04.14 | ₩19,579 | ₩19,833 | ₩19,258 | ₩19,339 | -1.23% | 11.8만 |
|---|
| 2026.04.13 | ₩18,937 | ₩19,312 | ₩18,924 | ₩19,245 | +1.62% | 8.7만 |
|---|
| 2026.04.10 | ₩19,138 | ₩19,405 | ₩19,056 | ₩19,392 | +1.33% | 10만 |
|---|
| 2026.04.09 | ₩18,937 | ₩19,352 | ₩18,808 | ₩19,272 | +1.77% | 3.9만 |
|---|
| 2026.04.08 | ₩19,726 | ₩19,726 | ₩19,125 | ₩19,232 | -2.51% | 12.3만 |
|---|
| 2026.04.07 | ₩18,616 | ₩18,697 | ₩18,429 | ₩18,670 | +0.29% | 10.7만 |
|---|
| 2026.04.06 | ₩19,125 | ₩19,258 | ₩19,004 | ₩19,084 | -0.21% | 7.7만 |
|---|
| 2026.04.02 | ₩18,322 | ₩18,630 | ₩18,228 | ₩18,590 | +1.46% | 13.2만 |
|---|
| 2026.04.01 | ₩19,285 | ₩19,432 | ₩19,125 | ₩19,218 | -0.35% | 8만 |
|---|
| 2026.03.31 | ₩18,804 | ₩19,131 | ₩18,670 | ₩19,125 | +1.71% | 12.8만 |
|---|
| 2026.03.30 | ₩19,218 | ₩19,272 | ₩18,723 | ₩18,790 | -2.23% | 5.3만 |
|---|
| 2026.03.27 | ₩19,004 | ₩19,111 | ₩18,743 | ₩18,804 | -1.06% | 10.7만 |
|---|
| 2026.03.26 | ₩19,539 | ₩19,646 | ₩19,004 | ₩19,084 | -2.33% | 6.3만 |
|---|
| 2026.03.25 | ₩20,221 | ₩20,301 | ₩19,967 | ₩20,074 | -0.73% | 9.4만 |
|---|
| 2026.03.24 | ₩20,128 | ₩20,128 | ₩19,713 | ₩19,726 | -1.99% | 13.1만 |
|---|
| 2026.03.23 | ₩20,261 | ₩20,823 | ₩20,208 | ₩20,395 | +0.66% | 12.7만 |
|---|
| 2026.03.20 | ₩20,569 | ₩20,569 | ₩20,273 | ₩20,408 | -0.78% | 17.5만 |
|---|
| 2026.03.19 | ₩20,489 | ₩20,656 | ₩20,256 | ₩20,556 | +0.33% | 12.8만 |
|---|
| 2026.03.18 | ₩20,890 | ₩20,951 | ₩20,462 | ₩20,596 | -1.41% | 18.9만 |
|---|
| 2026.03.17 | ₩21,465 | ₩21,920 | ₩21,278 | ₩21,839 | +1.74% | 20.2만 |
|---|
| 2026.03.16 | ₩21,037 | ₩21,940 | ₩20,957 | ₩21,773 | +3.50% | 30.6만 |
|---|
| 2026.03.13 | ₩20,475 | ₩20,676 | ₩19,820 | ₩19,967 | -2.48% | 18.8만 |
|---|
| 2026.03.12 | ₩19,700 | ₩19,793 | ₩19,432 | ₩19,606 | -0.48% | 7.8만 |
|---|
| 2026.03.11 | ₩19,860 | ₩20,034 | ₩19,593 | ₩19,793 | -0.34% | 6.4만 |
|---|
| 2026.03.10 | ₩19,940 | ₩20,462 | ₩19,639 | ₩19,713 | -1.14% | 20.6만 |
|---|
| 2026.03.09 | ₩19,446 | ₩19,593 | ₩19,298 | ₩19,539 | +0.48% | 17.4만 |
|---|
| 2026.03.06 | ₩19,432 | ₩19,484 | ₩19,138 | ₩19,285 | -0.76% | 22.7만 |
|---|
| 2026.03.05 | ₩20,328 | ₩20,435 | ₩19,867 | ₩20,128 | -0.99% | 10.1만 |
|---|
| 2026.03.04 | ₩20,087 | ₩20,923 | ₩20,061 | ₩20,783 | +3.46% | 32.8만 |
|---|
| 2026.03.03 | ₩19,272 | ₩19,713 | ₩19,071 | ₩19,245 | -0.14% | 14.2만 |
|---|
| 2026.03.02 | ₩19,031 | ₩20,194 | ₩19,031 | ₩19,860 | +4.36% | 16.2만 |
|---|
| 2026.02.27 | ₩19,472 | ₩19,559 | ₩19,111 | ₩19,232 | -1.24% | 12.1만 |
|---|
| 2026.02.26 | ₩20,515 | ₩20,515 | ₩19,706 | ₩19,820 | -3.39% | 13.5만 |
|---|
| 2026.02.25 | ₩20,221 | ₩21,004 | ₩20,087 | ₩20,877 | +3.24% | 18.8만 |
|---|
| 2026.02.24 | ₩18,844 | ₩19,432 | ₩18,721 | ₩19,339 | +2.63% | 10.5만 |
|---|
| 2026.02.23 | ₩19,726 | ₩19,789 | ₩19,232 | ₩19,258 | -2.37% | 16만 |
|---|
| 2026.02.20 | ₩19,887 | ₩20,475 | ₩19,861 | ₩20,221 | +1.68% | 9.6만 |
|---|
| 2026.02.19 | ₩19,900 | ₩20,128 | ₩19,713 | ₩20,061 | +0.81% | 8.2만 |
|---|
| 2026.02.18 | ₩20,783 | ₩21,157 | ₩20,208 | ₩20,208 | -2.77% | 8.6만 |
|---|
| 2026.02.17 | ₩20,663 | ₩21,238 | ₩20,301 | ₩21,171 | +2.46% | 15.1만 |
|---|
| 2026.02.13 | ₩19,606 | ₩20,248 | ₩19,519 | ₩20,101 | +2.52% | 16.1만 |
|---|
| 2026.02.12 | ₩19,832 | ₩19,887 | ₩19,185 | ₩19,205 | -3.16% | 12.7만 |
|---|
| 2026.02.11 | ₩19,740 | ₩19,807 | ₩19,084 | ₩19,646 | -0.47% | 12.1만 |
|---|
| 2026.02.10 | ₩20,128 | ₩20,301 | ₩19,840 | ₩19,860 | -1.33% | 14만 |
|---|
| 2026.02.09 | ₩20,034 | ₩20,736 | ₩19,954 | ₩20,689 | +3.27% | 19.1만 |
|---|
| 2026.02.06 | ₩20,128 | ₩22,000 | ₩20,087 | ₩20,649 | +2.59% | 78.3만 |
|---|
| 2026.02.05 | ₩19,365 | ₩19,659 | ₩16,209 | ₩16,891 | -12.78% | 93만 |
|---|
| 2026.02.04 | ₩22,307 | ₩22,348 | ₩21,398 | ₩21,813 | -2.22% | 20.5만 |
|---|
| 2026.02.03 | ₩22,949 | ₩23,204 | ₩21,712 | ₩22,990 | +0.17% | 23.7만 |
|---|
| 2026.02.02 | ₩23,257 | ₩23,591 | ₩22,909 | ₩22,936 | -1.38% | 33.5만 |
|---|
| 2026.01.30 | ₩25,022 | ₩25,382 | ₩24,367 | ₩24,715 | -1.23% | 21.9만 |
|---|
| 2026.01.29 | ₩26,507 | ₩26,547 | ₩25,290 | ₩25,584 | -3.48% | 29.9만 |
|---|
| 2026.01.28 | ₩27,376 | ₩27,456 | ₩27,055 | ₩27,256 | -0.44% | 16.2만 |
|---|
| 2026.01.27 | ₩26,921 | ₩27,416 | ₩26,728 | ₩27,390 | +1.74% | 13.6만 |
|---|
| 2026.01.26 | ₩27,149 | ₩27,684 | ₩26,908 | ₩26,908 | -0.89% | 20.9만 |
|---|
| 2026.01.23 | ₩27,162 | ₩27,965 | ₩26,875 | ₩27,269 | +0.39% | 12.9만 |
|---|
| 2026.01.22 | ₩27,403 | ₩27,550 | ₩27,082 | ₩27,349 | -0.20% | 17.4만 |
|---|
| 2026.01.21 | ₩27,363 | ₩28,232 | ₩26,654 | ₩28,112 | +2.74% | 27.5만 |
|---|
| 2026.01.20 | ₩27,349 | ₩27,604 | ₩26,975 | ₩27,095 | -0.93% | 33.3만 |
|---|
| 2026.01.16 | ₩29,422 | ₩29,663 | ₩28,901 | ₩29,610 | +0.64% | 9.7만 |
|---|
| 2026.01.15 | ₩30,238 | ₩30,278 | ₩29,249 | ₩29,329 | -3.01% | 20.8만 |
|---|
| 2026.01.14 | ₩30,452 | ₩30,974 | ₩30,284 | ₩30,626 | +0.57% | 18.1만 |
|---|
| 2026.01.13 | ₩29,636 | ₩30,559 | ₩29,436 | ₩30,359 | +2.44% | 26.3만 |
|---|
| 2026.01.12 | ₩29,249 | ₩30,004 | ₩29,222 | ₩29,369 | +0.41% | 25.5만 |
|---|
| 2026.01.09 | ₩29,783 | ₩30,746 | ₩29,577 | ₩29,650 | -0.45% | 15.7만 |
|---|
| 2026.01.08 | ₩29,569 | ₩30,853 | ₩29,382 | ₩30,252 | +2.31% | 19.4만 |
|---|
| 2026.01.07 | ₩31,522 | ₩31,843 | ₩30,932 | ₩30,934 | -1.87% | 19.5만 |
|---|
| 2026.01.06 | ₩34,076 | ₩34,103 | ₩31,395 | ₩32,124 | -5.73% | 60.4만 |
|---|
| 2026.01.05 | ₩30,252 | ₩33,481 | ₩30,171 | ₩33,020 | +9.15% | 64.4만 |
|---|
| 2026.01.02 | ₩27,069 | ₩28,446 | ₩26,921 | ₩28,219 | +4.25% | 26.2만 |
|---|
| 2025.12.31 | ₩26,654 | ₩26,654 | ₩25,771 | ₩26,012 | -2.41% | 36.4만 |
|---|
| 2025.12.30 | ₩26,520 | ₩26,828 | ₩26,427 | ₩26,614 | +0.35% | 44.2만 |
|---|
| 2025.12.29 | ₩26,574 | ₩26,721 | ₩26,292 | ₩26,306 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩26,681 | ₩26,724 | ₩26,036 | ₩26,400 | -1.05% | 40.4만 |
|---|
| 2025.12.24 | ₩26,600 | ₩26,641 | ₩26,293 | ₩26,293 | -1.16% | 17.1만 |
|---|
| 2025.12.23 | ₩26,748 | ₩26,962 | ₩26,600 | ₩26,788 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩27,604 | ₩27,717 | ₩26,948 | ₩27,015 | -2.13% | 19.7만 |
|---|
| 2025.12.19 | ₩26,681 | ₩27,343 | ₩26,560 | ₩27,202 | +1.95% | 28.4만 |
|---|
| 2025.12.18 | ₩27,216 | ₩27,535 | ₩25,624 | ₩25,624 | -5.85% | 36.9만 |
|---|
| 2025.12.17 | ₩27,456 | ₩28,263 | ₩26,320 | ₩26,707 | -2.73% | 32.3만 |
|---|
| 2025.12.16 | ₩27,283 | ₩27,724 | ₩27,176 | ₩27,470 | +0.69% | 17.4만 |
|---|
| 2025.12.15 | ₩28,098 | ₩28,159 | ₩26,650 | ₩26,788 | -4.66% | 32.7만 |
|---|
| 2025.12.12 | ₩29,021 | ₩29,128 | ₩28,125 | ₩28,526 | -1.71% | 19.5만 |
|---|
| 2025.12.11 | ₩28,526 | ₩28,921 | ₩28,245 | ₩28,847 | +1.13% | 22.6만 |
|---|
| 2025.12.10 | ₩29,422 | ₩30,038 | ₩29,088 | ₩29,422 | 0.00% | 17.5만 |
|---|
| 2025.12.09 | ₩29,275 | ₩31,027 | ₩29,228 | ₩30,158 | +3.02% | 32.6만 |
|---|
| 2025.12.08 | ₩29,904 | ₩30,082 | ₩29,422 | ₩29,770 | -0.45% | 25.8만 |
|---|
| 2025.12.05 | ₩29,449 | ₩29,911 | ₩28,731 | ₩28,821 | -2.13% | 31.6만 |
|---|
| 2025.12.04 | ₩30,479 | ₩30,773 | ₩29,523 | ₩30,024 | -1.49% | 32.9만 |
|---|
| 2025.12.03 | ₩30,947 | ₩31,428 | ₩30,733 | ₩31,335 | +1.25% | 30.4만 |
|---|
| 2025.12.02 | ₩29,382 | ₩31,128 | ₩29,289 | ₩30,853 | +5.01% | 28.2만 |
|---|
| 2025.12.01 | ₩28,981 | ₩29,215 | ₩28,312 | ₩28,660 | -1.11% | 42.3만 |
|---|
| 2025.11.28 | ₩31,830 | ₩32,405 | ₩30,934 | ₩31,059 | -2.42% | 26.5만 |
|---|
| 2025.11.26 | ₩30,934 | ₩32,177 | ₩30,702 | ₩31,790 | +2.77% | 34.7만 |
|---|
| 2025.11.25 | ₩31,562 | ₩31,616 | ₩30,626 | ₩31,335 | -0.72% | 50.5만 |
|---|
| 2025.11.24 | ₩29,529 | ₩32,599 | ₩29,222 | ₩32,030 | +8.47% | 79.8만 |
|---|
| 2025.11.21 | ₩27,456 | ₩28,481 | ₩26,921 | ₩27,711 | +0.93% | 61만 |
|---|
| 2025.11.20 | ₩30,412 | ₩30,439 | ₩28,152 | ₩28,593 | -5.98% | 82.3만 |
|---|
| 2025.11.19 | ₩29,997 | ₩30,613 | ₩28,887 | ₩29,144 | -2.84% | 121.1만 |
|---|
| 2025.11.18 | ₩31,081 | ₩31,930 | ₩30,746 | ₩31,749 | +2.15% | 102.3만 |
|---|
| 2025.11.17 | ₩31,428 | ₩32,711 | ₩30,145 | ₩30,613 | -2.60% | 86.8만 |
|---|
| 2025.11.14 | ₩32,351 | ₩33,368 | ₩31,950 | ₩32,271 | -0.25% | 109만 |
|---|
| 2025.11.13 | ₩35,614 | ₩35,962 | ₩32,391 | ₩32,838 | -7.80% | 228.5만 |
|---|