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 | ₩19,639 | ₩19,679 | ₩19,452 | ₩19,544 | -0.48% | 25.1만 |
| 2026.10.08 | ₩19,773 | ₩19,906 | ₩18,665 | ₩19,412 | -1.82% | 32.3만 |
| 2026.10.07 | ₩20,373 | ₩20,386 | ₩19,999 | ₩20,039 | -1.64% | 21.4만 |
| 2026.10.06 | ₩21,334 | ₩21,560 | ₩21,180 | ₩21,268 | -0.31% | 5.6만 |
| 2026.10.05 | ₩21,454 | ₩21,534 | ₩21,047 | ₩21,271 | -0.85% | 14만 |
| 2026.10.02 | ₩21,747 | ₩21,954 | ₩20,466 | ₩20,800 | -4.36% | 90.3만 |
| 2026.10.01 | ₩20,920 | ₩21,360 | ₩20,867 | ₩21,221 | +1.44% | 44.6만 |
| 2026.09.30 | ₩21,734 | ₩21,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,040 |
| -3.19% |
| 55만 |
| 2026.09.29 | ₩21,881 | ₩22,054 | ₩20,907 | ₩21,140 | -3.38% | 33.7만 |
|---|
| 2026.09.28 | ₩21,560 | ₩21,654 | ₩20,867 | ₩21,000 | -2.60% | 23.3만 |
|---|
| 2026.09.25 | ₩22,494 | ₩22,694 | ₩21,967 | ₩22,267 | -1.01% | 38.5만 |
|---|
| 2026.09.24 | ₩21,147 | ₩21,841 | ₩21,120 | ₩21,606 | +2.17% | 21.7만 |
|---|
| 2026.09.23 | ₩22,267 | ₩22,401 | ₩21,020 | ₩21,193 | -4.82% | 24.8만 |
|---|
| 2026.09.22 | ₩21,881 | ₩22,769 | ₩21,707 | ₩22,508 | +2.87% | 53.3만 |
|---|
| 2026.09.21 | ₩21,040 | ₩21,420 | ₩20,827 | ₩21,334 | +1.40% | 28.9만 |
|---|
| 2026.09.18 | ₩18,745 | ₩19,999 | ₩18,745 | ₩19,973 | +6.55% | 23.8만 |
|---|
| 2026.09.17 | ₩18,412 | ₩18,625 | ₩18,245 | ₩18,305 | -0.58% | 15.7만 |
|---|
| 2026.09.16 | ₩18,078 | ₩18,438 | ₩17,698 | ₩18,414 | +1.86% | 28.5만 |
|---|
| 2026.09.15 | ₩20,306 | ₩20,306 | ₩18,225 | ₩18,332 | -9.72% | 85.6만 |
|---|
| 2026.09.14 | ₩19,746 | ₩20,960 | ₩19,719 | ₩20,720 | +4.93% | 53.6만 |
|---|
| 2026.09.11 | ₩19,239 | ₩20,280 | ₩19,079 | ₩19,292 | +0.28% | 17.6만 |
|---|
| 2026.09.10 | ₩19,199 | ₩19,352 | ₩19,019 | ₩19,119 | -0.42% | 16.4만 |
|---|
| 2026.09.09 | ₩20,293 | ₩20,333 | ₩19,819 | ₩19,839 | -2.24% | 10.3만 |
|---|
| 2026.09.08 | ₩19,826 | ₩20,533 | ₩19,614 | ₩20,173 | +1.75% | 27.9만 |
|---|
| 2026.09.04 | ₩19,933 | ₩20,119 | ₩19,586 | ₩19,859 | -0.37% | 20만 |
|---|
| 2026.09.03 | ₩19,639 | ₩20,887 | ₩19,639 | ₩20,853 | +6.18% | 39.3만 |
|---|
| 2026.09.02 | ₩18,772 | ₩19,085 | ₩18,752 | ₩19,039 | +1.42% | 33.3만 |
|---|
| 2026.09.01 | ₩19,372 | ₩19,572 | ₩18,985 | ₩19,172 | -1.03% | 14.4만 |
|---|
| 2026.08.31 | ₩19,386 | ₩19,719 | ₩19,272 | ₩19,678 | +1.51% | 20.7만 |
|---|
| 2026.08.28 | ₩20,079 | ₩20,400 | ₩19,332 | ₩19,532 | -2.72% | 28만 |
|---|
| 2026.08.27 | ₩20,253 | ₩20,900 | ₩20,133 | ₩20,640 | +1.91% | 92.7만 |
|---|
| 2026.08.26 | ₩19,546 | ₩19,866 | ₩19,239 | ₩19,532 | -0.07% | 27.9만 |
|---|
| 2026.08.25 | ₩20,520 | ₩21,020 | ₩20,466 | ₩20,853 | +1.63% | 64.9만 |
|---|
| 2026.08.24 | ₩21,440 | ₩21,660 | ₩20,760 | ₩21,040 | -1.87% | 62.7만 |
|---|
| 2026.08.21 | ₩19,666 | ₩20,131 | ₩19,332 | ₩19,466 | -1.02% | 52.8만 |
|---|
| 2026.08.20 | ₩17,051 | ₩19,025 | ₩16,864 | ₩17,478 | +2.50% | 105.6만 |
|---|
| 2026.08.19 | ₩14,516 | ₩15,196 | ₩14,376 | ₩15,130 | +4.23% | 25.7만 |
|---|
| 2026.08.18 | ₩14,116 | ₩14,249 | ₩14,116 | ₩14,209 | +0.66% | 11.4만 |
|---|
| 2026.08.17 | ₩14,142 | ₩14,269 | ₩14,129 | ₩14,165 | +0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩14,222 | ₩14,264 | ₩14,129 | ₩14,136 | -0.61% | 10.1만 |
|---|
| 2026.08.13 | ₩14,236 | ₩14,316 | ₩14,142 | ₩14,302 | +0.47% | 7.4만 |
|---|
| 2026.08.12 | ₩14,382 | ₩14,382 | ₩14,237 | ₩14,249 | -0.93% | 17.9만 |
|---|
| 2026.08.11 | ₩14,262 | ₩14,396 | ₩14,036 | ₩14,342 | +0.56% | 23.5만 |
|---|
| 2026.08.10 | ₩14,529 | ₩14,616 | ₩14,396 | ₩14,449 | -0.55% | 17.6만 |
|---|
| 2026.08.07 | ₩14,689 | ₩14,736 | ₩14,342 | ₩14,476 | -1.45% | 28만 |
|---|
| 2026.08.06 | ₩14,796 | ₩14,916 | ₩14,609 | ₩14,649 | -0.99% | 15.9만 |
|---|
| 2026.08.05 | ₩15,036 | ₩15,170 | ₩14,929 | ₩15,130 | +0.62% | 29.4만 |
|---|
| 2026.08.04 | ₩15,210 | ₩15,330 | ₩15,170 | ₩15,276 | +0.44% | 7.7만 |
|---|
| 2026.08.03 | ₩15,130 | ₩15,383 | ₩15,090 | ₩15,303 | +1.15% | 13.9만 |
|---|
| 2026.07.31 | ₩15,210 | ₩15,210 | ₩14,983 | ₩15,010 | -1.32% | 9.3만 |
|---|
| 2026.07.30 | ₩15,290 | ₩15,490 | ₩15,276 | ₩15,450 | +1.05% | 13.9만 |
|---|
| 2026.07.29 | ₩15,250 | ₩15,410 | ₩15,096 | ₩15,156 | -0.61% | 12.3만 |
|---|
| 2026.07.28 | ₩14,903 | ₩15,099 | ₩14,809 | ₩14,996 | +0.63% | 13.2만 |
|---|
| 2026.07.27 | ₩15,637 | ₩15,770 | ₩15,370 | ₩15,476 | -1.02% | 8.9만 |
|---|
| 2026.07.24 | ₩15,517 | ₩15,517 | ₩15,356 | ₩15,410 | -0.69% | 6.2만 |
|---|
| 2026.07.23 | ₩15,783 | ₩15,810 | ₩15,617 | ₩15,623 | -1.01% | 7.4만 |
|---|
| 2026.07.22 | ₩16,104 | ₩16,390 | ₩16,090 | ₩16,090 | -0.08% | 10.5만 |
|---|
| 2026.07.21 | ₩16,144 | ₩16,484 | ₩16,117 | ₩16,397 | +1.57% | 15.2만 |
|---|
| 2026.07.20 | ₩15,530 | ₩15,877 | ₩15,383 | ₩15,823 | +1.89% | 15.1만 |
|---|
| 2026.07.17 | ₩15,210 | ₩15,503 | ₩15,143 | ₩15,436 | +1.49% | 7.6만 |
|---|
| 2026.07.16 | ₩15,717 | ₩15,810 | ₩15,396 | ₩15,517 | -1.27% | 14.7만 |
|---|
| 2026.07.15 | ₩15,943 | ₩15,983 | ₩15,690 | ₩15,690 | -1.59% | 12.6만 |
|---|
| 2026.07.14 | ₩15,610 | ₩15,837 | ₩15,517 | ₩15,797 | +1.20% | 15.4만 |
|---|
| 2026.07.13 | ₩15,170 | ₩15,290 | ₩14,943 | ₩15,103 | -0.44% | 11만 |
|---|
| 2026.07.10 | ₩15,703 | ₩15,770 | ₩15,543 | ₩15,650 | -0.34% | 11.7만 |
|---|
| 2026.07.09 | ₩15,543 | ₩15,570 | ₩15,396 | ₩15,557 | +0.09% | 4.8만 |
|---|
| 2026.07.08 | ₩15,303 | ₩15,517 | ₩15,144 | ₩15,450 | +0.96% | 13.2만 |
|---|
| 2026.07.07 | ₩15,890 | ₩16,010 | ₩15,717 | ₩15,863 | -0.17% | 28.5만 |
|---|
| 2026.07.06 | ₩15,757 | ₩16,410 | ₩15,730 | ₩16,277 | +3.30% | 22.1만 |
|---|
| 2026.07.02 | ₩15,570 | ₩15,743 | ₩15,343 | ₩15,370 | -1.29% | 19.5만 |
|---|
| 2026.07.01 | ₩14,769 | ₩15,076 | ₩14,669 | ₩15,023 | +1.72% | 20.2만 |
|---|
| 2026.06.30 | ₩14,623 | ₩14,849 | ₩14,563 | ₩14,783 | +1.09% | 9.5만 |
|---|
| 2026.06.29 | ₩14,943 | ₩15,236 | ₩14,736 | ₩15,223 | +1.88% | 11.9만 |
|---|
| 2026.06.26 | ₩14,422 | ₩14,916 | ₩14,409 | ₩14,849 | +2.96% | 15.2만 |
|---|
| 2026.06.25 | ₩15,183 | ₩15,183 | ₩14,342 | ₩14,636 | -3.60% | 24.6만 |
|---|
| 2026.06.24 | ₩15,303 | ₩15,383 | ₩14,863 | ₩14,969 | -2.18% | 24.3만 |
|---|
| 2026.06.23 | ₩15,583 | ₩15,703 | ₩15,476 | ₩15,610 | +0.17% | 17.3만 |
|---|
| 2026.06.22 | ₩16,317 | ₩16,477 | ₩16,017 | ₩16,077 | -1.47% | 17.6만 |
|---|
| 2026.06.18 | ₩16,597 | ₩16,597 | ₩16,077 | ₩16,197 | -2.41% | 18.4만 |
|---|
| 2026.06.17 | ₩17,011 | ₩17,258 | ₩16,691 | ₩16,717 | -1.73% | 17.6만 |
|---|
| 2026.06.16 | ₩17,438 | ₩17,478 | ₩17,078 | ₩17,291 | -0.84% | 11.8만 |
|---|
| 2026.06.15 | ₩17,638 | ₩18,305 | ₩17,491 | ₩18,078 | +2.50% | 37.7만 |
|---|
| 2026.06.12 | ₩16,117 | ₩16,406 | ₩15,970 | ₩16,037 | -0.50% | 8.1만 |
|---|
| 2026.06.11 | ₩15,743 | ₩16,290 | ₩15,650 | ₩16,210 | +2.97% | 19.3만 |
|---|
| 2026.06.10 | ₩15,850 | ₩16,117 | ₩15,543 | ₩15,543 | -1.94% | 20.6만 |
|---|
| 2026.06.09 | ₩16,424 | ₩16,465 | ₩15,890 | ₩16,157 | -1.62% | 14.2만 |
|---|
| 2026.06.08 | ₩16,424 | ₩16,797 | ₩16,370 | ₩16,731 | +1.87% | 16.2만 |
|---|
| 2026.06.05 | ₩16,050 | ₩16,100 | ₩15,156 | ₩15,557 | -3.08% | 51.7만 |
|---|
| 2026.06.04 | ₩16,557 | ₩16,757 | ₩16,437 | ₩16,624 | +0.40% | 20.4만 |
|---|
| 2026.06.03 | ₩17,398 | ₩17,478 | ₩17,037 | ₩17,051 | -1.99% | 15.2만 |
|---|
| 2026.06.02 | ₩17,945 | ₩17,945 | ₩17,104 | ₩17,291 | -3.64% | 30.4만 |
|---|
| 2026.06.01 | ₩18,385 | ₩18,465 | ₩18,125 | ₩18,412 | +0.15% | 13.1만 |
|---|
| 2026.05.29 | ₩18,452 | ₩18,892 | ₩18,345 | ₩18,705 | +1.37% | 21.9만 |
|---|
| 2026.05.28 | ₩18,385 | ₩18,945 | ₩18,232 | ₩18,625 | +1.31% | 10.4만 |
|---|
| 2026.05.27 | ₩18,772 | ₩18,999 | ₩18,665 | ₩18,839 | +0.36% | 12.9만 |
|---|
| 2026.05.26 | ₩19,159 | ₩19,332 | ₩18,812 | ₩18,852 | -1.60% | 9.1만 |
|---|
| 2026.05.22 | ₩19,359 | ₩19,372 | ₩18,913 | ₩18,972 | -2.00% | 18.2만 |
|---|
| 2026.05.21 | ₩19,386 | ₩19,652 | ₩19,153 | ₩19,559 | +0.89% | 35.8만 |
|---|
| 2026.05.20 | ₩19,386 | ₩19,559 | ₩19,279 | ₩19,452 | +0.34% | 7.2만 |
|---|
| 2026.05.19 | ₩19,439 | ₩19,546 | ₩19,212 | ₩19,226 | -1.10% | 10.7만 |
|---|
| 2026.05.18 | ₩19,692 | ₩19,726 | ₩19,346 | ₩19,652 | -0.20% | 26.8만 |
|---|
| 2026.05.15 | ₩20,653 | ₩20,653 | ₩20,293 | ₩20,333 | -1.55% | 34.7만 |
|---|
| 2026.05.14 | ₩20,573 | ₩21,994 | ₩20,413 | ₩21,534 | +4.67% | 53.2만 |
|---|
| 2026.05.13 | ₩20,373 | ₩20,466 | ₩20,039 | ₩20,119 | -1.24% | 21.7만 |
|---|
| 2026.05.12 | ₩20,533 | ₩20,586 | ₩20,147 | ₩20,426 | -0.52% | 15.4만 |
|---|
| 2026.05.11 | ₩20,746 | ₩21,100 | ₩20,613 | ₩21,000 | +1.22% | 29.7만 |
|---|
| 2026.05.08 | ₩19,666 | ₩20,240 | ₩19,632 | ₩20,146 | +2.44% | 25.4만 |
|---|
| 2026.05.07 | ₩20,013 | ₩20,013 | ₩19,639 | ₩19,666 | -1.73% | 10.5만 |
|---|
| 2026.05.06 | ₩20,266 | ₩20,360 | ₩20,106 | ₩20,280 | +0.07% | 29.9만 |
|---|
| 2026.05.05 | ₩20,053 | ₩20,099 | ₩19,934 | ₩20,079 | +0.13% | 39.2만 |
|---|
| 2026.05.04 | ₩19,786 | ₩20,041 | ₩19,719 | ₩19,839 | +0.27% | 6.6만 |
|---|
| 2026.05.01 | ₩19,706 | ₩19,866 | ₩19,706 | ₩19,773 | +0.34% | 11.1만 |
|---|
| 2026.04.30 | ₩19,359 | ₩19,506 | ₩19,346 | ₩19,466 | +0.55% | 29.5만 |
|---|
| 2026.04.29 | ₩19,519 | ₩19,519 | ₩19,079 | ₩19,172 | -1.78% | 16.4만 |
|---|
| 2026.04.28 | ₩19,586 | ₩19,652 | ₩19,399 | ₩19,599 | +0.07% | 11만 |
|---|
| 2026.04.27 | ₩19,973 | ₩20,013 | ₩19,652 | ₩19,759 | -1.07% | 14.8만 |
|---|
| 2026.04.24 | ₩20,413 | ₩20,573 | ₩20,282 | ₩20,440 | +0.13% | 5.2만 |
|---|
| 2026.04.23 | ₩20,093 | ₩20,440 | ₩20,066 | ₩20,280 | +0.93% | 6.1만 |
|---|
| 2026.04.22 | ₩20,640 | ₩20,736 | ₩20,400 | ₩20,453 | -0.90% | 10.3만 |
|---|
| 2026.04.21 | ₩20,333 | ₩20,480 | ₩20,026 | ₩20,039 | -1.44% | 4.2만 |
|---|
| 2026.04.20 | ₩20,226 | ₩20,373 | ₩20,013 | ₩20,280 | +0.26% | 10.2만 |
|---|
| 2026.04.17 | ₩20,920 | ₩21,414 | ₩20,813 | ₩21,133 | +1.02% | 16.1만 |
|---|
| 2026.04.16 | ₩20,293 | ₩20,827 | ₩19,813 | ₩20,813 | +2.56% | 12.6만 |
|---|
| 2026.04.15 | ₩19,426 | ₩19,986 | ₩19,332 | ₩19,893 | +2.40% | 14.4만 |
|---|
| 2026.04.14 | ₩19,532 | ₩19,786 | ₩19,212 | ₩19,292 | -1.23% | 11.8만 |
|---|
| 2026.04.13 | ₩18,892 | ₩19,266 | ₩18,879 | ₩19,199 | +1.62% | 8.7만 |
|---|
| 2026.04.10 | ₩19,092 | ₩19,359 | ₩19,011 | ₩19,346 | +1.33% | 10만 |
|---|
| 2026.04.09 | ₩18,892 | ₩19,306 | ₩18,763 | ₩19,226 | +1.77% | 3.9만 |
|---|
| 2026.04.08 | ₩19,679 | ₩19,679 | ₩19,079 | ₩19,186 | -2.51% | 12.3만 |
|---|
| 2026.04.07 | ₩18,572 | ₩18,652 | ₩18,385 | ₩18,625 | +0.29% | 10.7만 |
|---|
| 2026.04.06 | ₩19,079 | ₩19,212 | ₩18,959 | ₩19,039 | -0.21% | 7.7만 |
|---|
| 2026.04.02 | ₩18,278 | ₩18,585 | ₩18,185 | ₩18,545 | +1.46% | 13.2만 |
|---|
| 2026.04.01 | ₩19,239 | ₩19,386 | ₩19,079 | ₩19,172 | -0.35% | 8만 |
|---|
| 2026.03.31 | ₩18,759 | ₩19,085 | ₩18,625 | ₩19,079 | +1.71% | 12.8만 |
|---|
| 2026.03.30 | ₩19,172 | ₩19,226 | ₩18,679 | ₩18,745 | -2.23% | 5.3만 |
|---|
| 2026.03.27 | ₩18,959 | ₩19,065 | ₩18,699 | ₩18,759 | -1.06% | 10.7만 |
|---|
| 2026.03.26 | ₩19,492 | ₩19,599 | ₩18,959 | ₩19,039 | -2.33% | 6.3만 |
|---|
| 2026.03.25 | ₩20,173 | ₩20,253 | ₩19,919 | ₩20,026 | -0.73% | 9.4만 |
|---|
| 2026.03.24 | ₩20,079 | ₩20,079 | ₩19,666 | ₩19,679 | -1.99% | 13.1만 |
|---|
| 2026.03.23 | ₩20,213 | ₩20,773 | ₩20,159 | ₩20,346 | +0.66% | 12.7만 |
|---|
| 2026.03.20 | ₩20,520 | ₩20,520 | ₩20,225 | ₩20,360 | -0.78% | 17.5만 |
|---|
| 2026.03.19 | ₩20,440 | ₩20,606 | ₩20,207 | ₩20,506 | +0.33% | 12.8만 |
|---|
| 2026.03.18 | ₩20,840 | ₩20,901 | ₩20,413 | ₩20,546 | -1.41% | 18.9만 |
|---|
| 2026.03.17 | ₩21,414 | ₩21,867 | ₩21,227 | ₩21,787 | +1.74% | 20.2만 |
|---|
| 2026.03.16 | ₩20,987 | ₩21,887 | ₩20,907 | ₩21,720 | +3.50% | 30.6만 |
|---|
| 2026.03.13 | ₩20,426 | ₩20,626 | ₩19,773 | ₩19,919 | -2.48% | 18.8만 |
|---|
| 2026.03.12 | ₩19,652 | ₩19,746 | ₩19,386 | ₩19,559 | -0.48% | 7.8만 |
|---|
| 2026.03.11 | ₩19,813 | ₩19,986 | ₩19,546 | ₩19,746 | -0.34% | 6.4만 |
|---|
| 2026.03.10 | ₩19,893 | ₩20,413 | ₩19,592 | ₩19,666 | -1.14% | 20.6만 |
|---|
| 2026.03.09 | ₩19,399 | ₩19,546 | ₩19,252 | ₩19,492 | +0.48% | 17.4만 |
|---|
| 2026.03.06 | ₩19,386 | ₩19,438 | ₩19,092 | ₩19,239 | -0.76% | 22.7만 |
|---|
| 2026.03.05 | ₩20,280 | ₩20,386 | ₩19,819 | ₩20,079 | -0.99% | 10.1만 |
|---|
| 2026.03.04 | ₩20,039 | ₩20,873 | ₩20,013 | ₩20,733 | +3.46% | 32.8만 |
|---|
| 2026.03.03 | ₩19,226 | ₩19,666 | ₩19,025 | ₩19,199 | -0.14% | 14.2만 |
|---|
| 2026.03.02 | ₩18,985 | ₩20,146 | ₩18,985 | ₩19,813 | +4.36% | 16.2만 |
|---|
| 2026.02.27 | ₩19,426 | ₩19,512 | ₩19,065 | ₩19,186 | -1.24% | 12.1만 |
|---|
| 2026.02.26 | ₩20,466 | ₩20,466 | ₩19,659 | ₩19,773 | -3.39% | 13.5만 |
|---|
| 2026.02.25 | ₩20,173 | ₩20,953 | ₩20,039 | ₩20,827 | +3.24% | 18.8만 |
|---|
| 2026.02.24 | ₩18,799 | ₩19,386 | ₩18,676 | ₩19,292 | +2.63% | 10.5만 |
|---|
| 2026.02.23 | ₩19,679 | ₩19,742 | ₩19,186 | ₩19,212 | -2.37% | 16만 |
|---|
| 2026.02.20 | ₩19,839 | ₩20,426 | ₩19,814 | ₩20,173 | +1.68% | 9.6만 |
|---|
| 2026.02.19 | ₩19,853 | ₩20,079 | ₩19,666 | ₩20,013 | +0.81% | 8.2만 |
|---|
| 2026.02.18 | ₩20,733 | ₩21,107 | ₩20,159 | ₩20,159 | -2.77% | 8.6만 |
|---|
| 2026.02.17 | ₩20,613 | ₩21,187 | ₩20,253 | ₩21,120 | +2.46% | 15.1만 |
|---|
| 2026.02.13 | ₩19,559 | ₩20,199 | ₩19,472 | ₩20,053 | +2.52% | 16.1만 |
|---|
| 2026.02.12 | ₩19,785 | ₩19,839 | ₩19,139 | ₩19,159 | -3.16% | 12.7만 |
|---|
| 2026.02.11 | ₩19,692 | ₩19,759 | ₩19,039 | ₩19,599 | -0.47% | 12.1만 |
|---|
| 2026.02.10 | ₩20,079 | ₩20,253 | ₩19,793 | ₩19,813 | -1.33% | 14만 |
|---|
| 2026.02.09 | ₩19,986 | ₩20,686 | ₩19,906 | ₩20,640 | +3.27% | 19.1만 |
|---|
| 2026.02.06 | ₩20,079 | ₩21,947 | ₩20,039 | ₩20,600 | +2.59% | 78.3만 |
|---|
| 2026.02.05 | ₩19,319 | ₩19,612 | ₩16,170 | ₩16,851 | -12.78% | 93만 |
|---|
| 2026.02.04 | ₩22,254 | ₩22,294 | ₩21,347 | ₩21,760 | -2.22% | 20.5만 |
|---|
| 2026.02.03 | ₩22,895 | ₩23,148 | ₩21,660 | ₩22,935 | +0.17% | 23.7만 |
|---|
| 2026.02.02 | ₩23,201 | ₩23,535 | ₩22,855 | ₩22,881 | -1.38% | 33.5만 |
|---|
| 2026.01.30 | ₩24,963 | ₩25,321 | ₩24,309 | ₩24,656 | -1.23% | 21.9만 |
|---|
| 2026.01.29 | ₩26,443 | ₩26,483 | ₩25,229 | ₩25,523 | -3.48% | 29.9만 |
|---|
| 2026.01.28 | ₩27,311 | ₩27,391 | ₩26,990 | ₩27,191 | -0.44% | 16.2만 |
|---|
| 2026.01.27 | ₩26,857 | ₩27,351 | ₩26,664 | ₩27,324 | +1.74% | 13.6만 |
|---|
| 2026.01.26 | ₩27,084 | ₩27,618 | ₩26,844 | ₩26,844 | -0.89% | 20.9만 |
|---|
| 2026.01.23 | ₩27,097 | ₩27,898 | ₩26,810 | ₩27,204 | +0.39% | 12.9만 |
|---|
| 2026.01.22 | ₩27,337 | ₩27,484 | ₩27,017 | ₩27,284 | -0.20% | 17.4만 |
|---|
| 2026.01.21 | ₩27,297 | ₩28,165 | ₩26,590 | ₩28,044 | +2.74% | 27.5만 |
|---|
| 2026.01.20 | ₩27,284 | ₩27,537 | ₩26,910 | ₩27,030 | -0.93% | 33.3만 |
|---|
| 2026.01.16 | ₩29,352 | ₩29,592 | ₩28,832 | ₩29,539 | +0.64% | 9.7만 |
|---|
| 2026.01.15 | ₩30,166 | ₩30,206 | ₩29,179 | ₩29,259 | -3.01% | 20.8만 |
|---|
| 2026.01.14 | ₩30,379 | ₩30,900 | ₩30,211 | ₩30,553 | +0.57% | 18.1만 |
|---|
| 2026.01.13 | ₩29,565 | ₩30,486 | ₩29,365 | ₩30,286 | +2.44% | 26.3만 |
|---|
| 2026.01.12 | ₩29,179 | ₩29,932 | ₩29,152 | ₩29,299 | +0.41% | 25.5만 |
|---|
| 2026.01.09 | ₩29,712 | ₩30,673 | ₩29,507 | ₩29,579 | -0.45% | 15.7만 |
|---|
| 2026.01.08 | ₩29,499 | ₩30,780 | ₩29,312 | ₩30,179 | +2.31% | 19.4만 |
|---|
| 2026.01.07 | ₩31,447 | ₩31,767 | ₩30,858 | ₩30,860 | -1.87% | 19.5만 |
|---|
| 2026.01.06 | ₩33,995 | ₩34,022 | ₩31,320 | ₩32,047 | -5.73% | 60.4만 |
|---|
| 2026.01.05 | ₩30,179 | ₩33,401 | ₩30,099 | ₩32,941 | +9.15% | 64.4만 |
|---|
| 2026.01.02 | ₩27,004 | ₩28,378 | ₩26,857 | ₩28,151 | +4.25% | 26.2만 |
|---|
| 2025.12.31 | ₩26,590 | ₩26,590 | ₩25,710 | ₩25,950 | -2.41% | 36.4만 |
|---|
| 2025.12.30 | ₩26,457 | ₩26,764 | ₩26,363 | ₩26,550 | +0.35% | 44.2만 |
|---|
| 2025.12.29 | ₩26,510 | ₩26,657 | ₩26,229 | ₩26,243 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩26,617 | ₩26,660 | ₩25,974 | ₩26,337 | -1.05% | 40.4만 |
|---|
| 2025.12.24 | ₩26,537 | ₩26,577 | ₩26,230 | ₩26,230 | -1.16% | 17.1만 |
|---|
| 2025.12.23 | ₩26,684 | ₩26,897 | ₩26,537 | ₩26,724 | +0.15% | 11.9만 |
|---|
| 2025.12.22 | ₩27,537 | ₩27,651 | ₩26,884 | ₩26,950 | -2.13% | 19.7만 |
|---|
| 2025.12.19 | ₩26,617 | ₩27,277 | ₩26,497 | ₩27,137 | +1.95% | 28.4만 |
|---|
| 2025.12.18 | ₩27,151 | ₩27,469 | ₩25,563 | ₩25,563 | -5.85% | 36.9만 |
|---|
| 2025.12.17 | ₩27,391 | ₩28,195 | ₩26,257 | ₩26,644 | -2.73% | 32.3만 |
|---|
| 2025.12.16 | ₩27,217 | ₩27,658 | ₩27,111 | ₩27,404 | +0.69% | 17.4만 |
|---|
| 2025.12.15 | ₩28,031 | ₩28,091 | ₩26,586 | ₩26,724 | -4.66% | 32.7만 |
|---|
| 2025.12.12 | ₩28,952 | ₩29,058 | ₩28,058 | ₩28,458 | -1.71% | 19.5만 |
|---|
| 2025.12.11 | ₩28,458 | ₩28,852 | ₩28,178 | ₩28,778 | +1.13% | 22.6만 |
|---|
| 2025.12.10 | ₩29,352 | ₩29,966 | ₩29,018 | ₩29,352 | 0.00% | 17.5만 |
|---|
| 2025.12.09 | ₩29,205 | ₩30,953 | ₩29,159 | ₩30,086 | +3.02% | 32.6만 |
|---|
| 2025.12.08 | ₩29,832 | ₩30,010 | ₩29,352 | ₩29,699 | -0.45% | 25.8만 |
|---|
| 2025.12.05 | ₩29,379 | ₩29,839 | ₩28,662 | ₩28,752 | -2.13% | 31.6만 |
|---|
| 2025.12.04 | ₩30,406 | ₩30,699 | ₩29,452 | ₩29,952 | -1.49% | 32.9만 |
|---|
| 2025.12.03 | ₩30,873 | ₩31,353 | ₩30,659 | ₩31,260 | +1.25% | 30.4만 |
|---|
| 2025.12.02 | ₩29,312 | ₩31,053 | ₩29,219 | ₩30,780 | +5.01% | 28.2만 |
|---|
| 2025.12.01 | ₩28,912 | ₩29,145 | ₩28,245 | ₩28,591 | -1.11% | 42.3만 |
|---|
| 2025.11.28 | ₩31,753 | ₩32,327 | ₩30,860 | ₩30,985 | -2.42% | 26.5만 |
|---|
| 2025.11.26 | ₩30,860 | ₩32,100 | ₩30,629 | ₩31,713 | +2.77% | 34.7만 |
|---|
| 2025.11.25 | ₩31,487 | ₩31,540 | ₩30,553 | ₩31,260 | -0.72% | 50.5만 |
|---|
| 2025.11.24 | ₩29,459 | ₩32,521 | ₩29,152 | ₩31,954 | +8.47% | 79.8만 |
|---|
| 2025.11.21 | ₩27,391 | ₩28,413 | ₩26,857 | ₩27,644 | +0.93% | 61만 |
|---|
| 2025.11.20 | ₩30,339 | ₩30,366 | ₩28,084 | ₩28,525 | -5.98% | 82.3만 |
|---|
| 2025.11.19 | ₩29,926 | ₩30,539 | ₩28,818 | ₩29,074 | -2.84% | 121.1만 |
|---|
| 2025.11.18 | ₩31,006 | ₩31,854 | ₩30,673 | ₩31,673 | +2.15% | 102.3만 |
|---|
| 2025.11.17 | ₩31,353 | ₩32,633 | ₩30,072 | ₩30,539 | -2.60% | 86.8만 |
|---|
| 2025.11.14 | ₩32,274 | ₩33,288 | ₩31,874 | ₩32,194 | -0.25% | 109만 |
|---|
| 2025.11.13 | ₩35,529 | ₩35,876 | ₩32,314 | ₩32,759 | -7.80% | 228.5만 |
|---|