시장 데이터를 불러오는 중
전체 종목
Volatility Shares Trust XRP ETF 과거 주가
Volatility Shares Trust XRP ETF · XRPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Volatility Shares Trust XRP ETF · XRPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,030 | ₩10,037 | ₩9,923 | ₩9,990 | -0.40% | 9.9만 |
| 2026.10.08 | ₩10,110 | ₩10,157 | ₩9,534 | ₩9,909 | -1.99% | 25.3만 |
| 2026.10.07 | ₩10,392 | ₩10,405 | ₩10,211 | ₩10,244 | -1.42% | 16.1만 |
| 2026.10.06 | ₩10,902 | ₩11,029 | ₩10,821 | ₩10,848 | -0.49% | 10.7만 |
| 2026.10.05 | ₩10,969 | ₩11,002 | ₩10,754 | ₩10,861 | -0.98% | 13.7만 |
| 2026.10.02 | ₩11,116 | ₩11,217 | ₩10,466 | ₩10,633 | -4.34% | 58.5만 |
| 2026.10.01 | ₩10,700 | ₩10,902 | ₩10,680 | ₩10,848 | +1.38% | 15.3만 |
| 2026.09.30 | ₩11,116 | ₩11,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,781 |
| -3.02% |
| 20.6만 |
| 2026.09.29 | ₩11,197 | ₩11,277 | ₩10,680 | ₩10,808 | -3.47% | 16만 |
|---|
| 2026.09.28 | ₩11,049 | ₩11,103 | ₩10,687 | ₩10,727 | -2.91% | 34.9만 |
|---|
| 2026.09.25 | ₩11,518 | ₩11,605 | ₩11,250 | ₩11,384 | -1.16% | 21.9만 |
|---|
| 2026.09.24 | ₩10,848 | ₩11,183 | ₩10,808 | ₩11,062 | +1.98% | 16.9만 |
|---|
| 2026.09.23 | ₩11,424 | ₩11,485 | ₩10,781 | ₩10,834 | -5.16% | 41.7만 |
|---|
| 2026.09.22 | ₩11,210 | ₩11,706 | ₩11,156 | ₩11,559 | +3.11% | 53.2만 |
|---|
| 2026.09.21 | ₩10,781 | ₩11,002 | ₩10,687 | ₩10,955 | +1.62% | 44.3만 |
|---|
| 2026.09.18 | ₩9,628 | ₩10,271 | ₩9,628 | ₩10,271 | +6.69% | 41.2만 |
|---|
| 2026.09.17 | ₩9,467 | ₩9,581 | ₩9,359 | ₩9,413 | -0.57% | 17.7만 |
|---|
| 2026.09.16 | ₩9,292 | ₩9,467 | ₩9,091 | ₩9,459 | +1.79% | 45.3만 |
|---|
| 2026.09.15 | ₩10,432 | ₩10,432 | ₩9,386 | ₩9,440 | -9.51% | 59만 |
|---|
| 2026.09.14 | ₩10,151 | ₩10,788 | ₩10,117 | ₩10,674 | +5.15% | 36.7만 |
|---|
| 2026.09.11 | ₩9,882 | ₩10,405 | ₩9,815 | ₩9,909 | +0.27% | 43만 |
|---|
| 2026.09.10 | ₩9,882 | ₩9,949 | ₩9,775 | ₩9,815 | -0.68% | 11.7만 |
|---|
| 2026.09.09 | ₩10,446 | ₩10,466 | ₩10,191 | ₩10,191 | -2.44% | 21.1만 |
|---|
| 2026.09.08 | ₩10,177 | ₩10,573 | ₩10,097 | ₩10,379 | +1.98% | 33.7만 |
|---|
| 2026.09.04 | ₩10,285 | ₩10,365 | ₩10,097 | ₩10,218 | -0.65% | 26.4만 |
|---|
| 2026.09.03 | ₩10,151 | ₩10,767 | ₩10,124 | ₩10,739 | +5.80% | 39.4만 |
|---|
| 2026.09.02 | ₩9,654 | ₩9,842 | ₩9,654 | ₩9,789 | +1.39% | 11.9만 |
|---|
| 2026.09.01 | ₩10,003 | ₩10,097 | ₩9,775 | ₩9,889 | -1.14% | 14.9만 |
|---|
| 2026.08.31 | ₩9,990 | ₩10,171 | ₩9,923 | ₩10,137 | +1.48% | 17.2만 |
|---|
| 2026.08.28 | ₩10,365 | ₩10,539 | ₩9,963 | ₩10,057 | -2.98% | 22만 |
|---|
| 2026.08.27 | ₩10,432 | ₩10,774 | ₩10,391 | ₩10,660 | +2.19% | 32.3만 |
|---|
| 2026.08.26 | ₩10,084 | ₩10,244 | ₩9,949 | ₩10,084 | 0.00% | 110.7만 |
|---|
| 2026.08.25 | ₩10,633 | ₩10,841 | ₩10,581 | ₩10,767 | +1.26% | 30.2만 |
|---|
| 2026.08.24 | ₩11,076 | ₩11,195 | ₩10,727 | ₩10,848 | -2.06% | 70.1만 |
|---|
| 2026.08.21 | ₩10,164 | ₩10,397 | ₩9,976 | ₩10,057 | -1.06% | 113.6만 |
|---|
| 2026.08.20 | ₩8,796 | ₩9,829 | ₩8,716 | ₩9,024 | +2.59% | 106.4만 |
|---|
| 2026.08.19 | ₩7,469 | ₩7,855 | ₩7,415 | ₩7,817 | +4.67% | 31.6만 |
|---|
| 2026.08.18 | ₩7,294 | ₩7,362 | ₩7,288 | ₩7,335 | +0.55% | 8.7만 |
|---|
| 2026.08.17 | ₩7,308 | ₩7,370 | ₩7,301 | ₩7,321 | +0.18% | 13.3만 |
|---|
| 2026.08.14 | ₩7,348 | ₩7,386 | ₩7,294 | ₩7,315 | -0.46% | 6.8만 |
|---|
| 2026.08.13 | ₩7,362 | ₩7,402 | ₩7,315 | ₩7,388 | +0.36% | 10.1만 |
|---|
| 2026.08.12 | ₩7,455 | ₩7,455 | ₩7,368 | ₩7,388 | -0.90% | 7.6만 |
|---|
| 2026.08.11 | ₩7,388 | ₩7,455 | ₩7,268 | ₩7,429 | +0.54% | 15.1만 |
|---|
| 2026.08.10 | ₩7,522 | ₩7,563 | ₩7,449 | ₩7,482 | -0.53% | 10.7만 |
|---|
| 2026.08.07 | ₩7,603 | ₩7,623 | ₩7,422 | ₩7,496 | -1.41% | 10.3만 |
|---|
| 2026.08.06 | ₩7,670 | ₩7,717 | ₩7,563 | ₩7,589 | -1.05% | 8만 |
|---|
| 2026.08.05 | ₩7,791 | ₩7,871 | ₩7,750 | ₩7,844 | +0.69% | 8.6만 |
|---|
| 2026.08.04 | ₩7,884 | ₩7,938 | ₩7,851 | ₩7,911 | +0.34% | 7.8만 |
|---|
| 2026.08.03 | ₩7,858 | ₩7,958 | ₩7,831 | ₩7,925 | +0.85% | 9.5만 |
|---|
| 2026.07.31 | ₩7,871 | ₩7,871 | ₩7,764 | ₩7,804 | -0.85% | 8.1만 |
|---|
| 2026.07.30 | ₩7,911 | ₩8,039 | ₩7,911 | ₩7,992 | +1.02% | 6.7만 |
|---|
| 2026.07.29 | ₩7,884 | ₩8,005 | ₩7,828 | ₩7,871 | -0.17% | 10.5만 |
|---|
| 2026.07.28 | ₩7,710 | ₩7,832 | ₩7,683 | ₩7,788 | +1.01% | 12.5만 |
|---|
| 2026.07.27 | ₩8,072 | ₩8,192 | ₩7,978 | ₩8,024 | -0.60% | 19.1만 |
|---|
| 2026.07.24 | ₩8,086 | ₩8,086 | ₩7,978 | ₩8,019 | -0.83% | 7.4만 |
|---|
| 2026.07.23 | ₩8,206 | ₩8,220 | ₩8,106 | ₩8,127 | -0.96% | 11.1만 |
|---|
| 2026.07.22 | ₩8,381 | ₩8,515 | ₩8,367 | ₩8,367 | -0.16% | 8.5만 |
|---|
| 2026.07.21 | ₩8,421 | ₩8,582 | ₩8,407 | ₩8,528 | +1.27% | 19.2만 |
|---|
| 2026.07.20 | ₩8,072 | ₩8,273 | ₩8,019 | ₩8,240 | +2.08% | 8.8만 |
|---|
| 2026.07.17 | ₩7,925 | ₩8,079 | ₩7,898 | ₩8,059 | +1.69% | 7.9만 |
|---|
| 2026.07.16 | ₩8,206 | ₩8,253 | ₩8,032 | ₩8,099 | -1.31% | 7.6만 |
|---|
| 2026.07.15 | ₩8,314 | ₩8,340 | ₩8,173 | ₩8,200 | -1.37% | 9.1만 |
|---|
| 2026.07.14 | ₩8,126 | ₩8,273 | ₩8,086 | ₩8,220 | +1.16% | 7.3만 |
|---|
| 2026.07.13 | ₩7,911 | ₩7,965 | ₩7,797 | ₩7,858 | -0.68% | 10.5만 |
|---|
| 2026.07.10 | ₩8,166 | ₩8,206 | ₩8,099 | ₩8,153 | -0.16% | 9.6만 |
|---|
| 2026.07.09 | ₩8,072 | ₩8,126 | ₩8,019 | ₩8,072 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩7,952 | ₩8,086 | ₩7,898 | ₩8,045 | +1.18% | 15.7만 |
|---|
| 2026.07.07 | ₩8,287 | ₩8,367 | ₩8,193 | ₩8,273 | -0.16% | 10.5만 |
|---|
| 2026.07.06 | ₩8,193 | ₩8,548 | ₩8,193 | ₩8,488 | +3.60% | 18만 |
|---|
| 2026.07.02 | ₩8,112 | ₩8,200 | ₩7,998 | ₩8,005 | -1.32% | 9.7만 |
|---|
| 2026.07.01 | ₩7,683 | ₩7,871 | ₩7,681 | ₩7,844 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩7,630 | ₩7,737 | ₩7,589 | ₩7,697 | +0.88% | 11.8만 |
|---|
| 2026.06.29 | ₩7,804 | ₩7,965 | ₩7,683 | ₩7,952 | +1.89% | 57.2만 |
|---|
| 2026.06.26 | ₩7,536 | ₩7,777 | ₩7,522 | ₩7,724 | +2.49% | 24.8만 |
|---|
| 2026.06.25 | ₩7,925 | ₩7,925 | ₩7,509 | ₩7,630 | -3.72% | 20만 |
|---|
| 2026.06.24 | ₩7,978 | ₩8,019 | ₩7,750 | ₩7,831 | -1.85% | 28.2만 |
|---|
| 2026.06.23 | ₩8,166 | ₩8,213 | ₩8,086 | ₩8,153 | -0.16% | 22.5만 |
|---|
| 2026.06.22 | ₩8,555 | ₩8,622 | ₩8,381 | ₩8,394 | -1.88% | 9.1만 |
|---|
| 2026.06.18 | ₩8,689 | ₩8,689 | ₩8,421 | ₩8,474 | -2.47% | 15.4만 |
|---|
| 2026.06.17 | ₩8,890 | ₩9,051 | ₩8,749 | ₩8,769 | -1.36% | 11만 |
|---|
| 2026.06.16 | ₩9,172 | ₩9,172 | ₩8,971 | ₩9,064 | -1.17% | 16.8만 |
|---|
| 2026.06.15 | ₩9,239 | ₩9,614 | ₩9,185 | ₩9,494 | +2.76% | 35만 |
|---|
| 2026.06.12 | ₩8,434 | ₩8,609 | ₩8,370 | ₩8,421 | -0.16% | 22.6만 |
|---|
| 2026.06.11 | ₩8,260 | ₩8,555 | ₩8,220 | ₩8,515 | +3.08% | 16.6만 |
|---|
| 2026.06.10 | ₩8,314 | ₩8,454 | ₩8,166 | ₩8,166 | -1.77% | 19만 |
|---|
| 2026.06.09 | ₩8,635 | ₩8,642 | ₩8,354 | ₩8,461 | -2.02% | 17.9만 |
|---|
| 2026.06.08 | ₩8,649 | ₩8,830 | ₩8,609 | ₩8,783 | +1.55% | 19.6만 |
|---|
| 2026.06.05 | ₩8,421 | ₩8,436 | ₩7,958 | ₩8,200 | -2.63% | 32.5만 |
|---|
| 2026.06.04 | ₩8,702 | ₩8,803 | ₩8,622 | ₩8,756 | +0.62% | 24.5만 |
|---|
| 2026.06.03 | ₩9,132 | ₩9,182 | ₩8,944 | ₩8,965 | -1.82% | 21.2만 |
|---|
| 2026.06.02 | ₩9,427 | ₩9,427 | ₩8,971 | ₩9,103 | -3.43% | 28만 |
|---|
| 2026.06.01 | ₩9,654 | ₩9,708 | ₩9,526 | ₩9,675 | +0.21% | 13만 |
|---|
| 2026.05.29 | ₩9,720 | ₩9,927 | ₩9,654 | ₩9,836 | +1.19% | 14.7만 |
|---|
| 2026.05.28 | ₩9,641 | ₩9,956 | ₩9,594 | ₩9,795 | +1.60% | 21만 |
|---|
| 2026.05.27 | ₩9,882 | ₩9,990 | ₩9,815 | ₩9,908 | +0.26% | 10.4만 |
|---|
| 2026.05.26 | ₩10,084 | ₩10,188 | ₩9,903 | ₩9,936 | -1.46% | 15.9만 |
|---|
| 2026.05.22 | ₩10,204 | ₩10,204 | ₩9,963 | ₩10,003 | -1.97% | 16.2만 |
|---|
| 2026.05.21 | ₩10,218 | ₩10,345 | ₩10,097 | ₩10,305 | +0.85% | 9.7만 |
|---|
| 2026.05.20 | ₩10,218 | ₩10,305 | ₩10,164 | ₩10,231 | +0.13% | 11.2만 |
|---|
| 2026.05.19 | ₩10,244 | ₩10,325 | ₩10,151 | ₩10,157 | -0.85% | 12.1만 |
|---|
| 2026.05.18 | ₩10,405 | ₩10,412 | ₩10,231 | ₩10,405 | 0.00% | 31.1만 |
|---|
| 2026.05.15 | ₩10,928 | ₩10,928 | ₩10,714 | ₩10,754 | -1.60% | 21.9만 |
|---|
| 2026.05.14 | ₩10,848 | ₩11,626 | ₩10,794 | ₩11,384 | +4.94% | 35.2만 |
|---|
| 2026.05.13 | ₩10,781 | ₩10,781 | ₩10,593 | ₩10,647 | -1.24% | 13.4만 |
|---|
| 2026.05.12 | ₩10,875 | ₩10,888 | ₩10,660 | ₩10,808 | -0.62% | 20.5만 |
|---|
| 2026.05.11 | ₩10,982 | ₩11,176 | ₩10,908 | ₩11,116 | +1.22% | 32.2만 |
|---|
| 2026.05.08 | ₩10,405 | ₩10,707 | ₩10,379 | ₩10,647 | +2.32% | 14.5만 |
|---|
| 2026.05.07 | ₩10,620 | ₩10,620 | ₩10,392 | ₩10,415 | -1.93% | 25.8만 |
|---|
| 2026.05.06 | ₩10,727 | ₩10,778 | ₩10,633 | ₩10,741 | +0.13% | 20.6만 |
|---|
| 2026.05.05 | ₩10,620 | ₩10,660 | ₩10,560 | ₩10,613 | -0.06% | 13.8만 |
|---|
| 2026.05.04 | ₩10,472 | ₩10,620 | ₩10,446 | ₩10,493 | +0.19% | 18.2만 |
|---|
| 2026.05.01 | ₩10,432 | ₩10,526 | ₩10,432 | ₩10,472 | +0.39% | 11.3만 |
|---|
| 2026.04.30 | ₩10,258 | ₩10,325 | ₩10,244 | ₩10,298 | +0.39% | 18.6만 |
|---|
| 2026.04.29 | ₩10,338 | ₩10,352 | ₩10,117 | ₩10,164 | -1.69% | 29.2만 |
|---|
| 2026.04.28 | ₩10,352 | ₩10,432 | ₩10,285 | ₩10,405 | +0.52% | 8만 |
|---|
| 2026.04.27 | ₩10,593 | ₩10,613 | ₩10,405 | ₩10,486 | -1.01% | 16.6만 |
|---|
| 2026.04.24 | ₩10,861 | ₩10,902 | ₩10,767 | ₩10,828 | -0.31% | 9.3만 |
|---|
| 2026.04.23 | ₩10,674 | ₩10,848 | ₩10,655 | ₩10,767 | +0.88% | 20.7만 |
|---|
| 2026.04.22 | ₩10,942 | ₩11,022 | ₩10,828 | ₩10,848 | -0.86% | 16.9만 |
|---|
| 2026.04.21 | ₩10,834 | ₩10,908 | ₩10,660 | ₩10,688 | -1.35% | 14만 |
|---|
| 2026.04.20 | ₩10,794 | ₩10,861 | ₩10,660 | ₩10,814 | +0.19% | 15.9만 |
|---|
| 2026.04.17 | ₩11,116 | ₩11,424 | ₩11,085 | ₩11,237 | +1.09% | 32만 |
|---|
| 2026.04.16 | ₩10,808 | ₩11,103 | ₩10,539 | ₩11,089 | +2.61% | 31만 |
|---|
| 2026.04.15 | ₩10,365 | ₩10,653 | ₩10,298 | ₩10,607 | +2.33% | 18.4만 |
|---|
| 2026.04.14 | ₩10,405 | ₩10,552 | ₩10,236 | ₩10,285 | -1.16% | 15.8만 |
|---|
| 2026.04.13 | ₩10,070 | ₩10,265 | ₩10,043 | ₩10,244 | +1.73% | 21.8만 |
|---|
| 2026.04.10 | ₩10,191 | ₩10,314 | ₩10,137 | ₩10,309 | +1.16% | 12만 |
|---|
| 2026.04.09 | ₩10,084 | ₩10,285 | ₩9,990 | ₩10,257 | +1.72% | 11.2만 |
|---|
| 2026.04.08 | ₩10,472 | ₩10,484 | ₩10,171 | ₩10,244 | -2.18% | 15.1만 |
|---|
| 2026.04.07 | ₩9,882 | ₩9,943 | ₩9,789 | ₩9,929 | +0.47% | 40만 |
|---|
| 2026.04.06 | ₩10,191 | ₩10,231 | ₩10,097 | ₩10,137 | -0.53% | 19.1만 |
|---|
| 2026.04.02 | ₩9,748 | ₩9,897 | ₩9,681 | ₩9,880 | +1.35% | 16.5만 |
|---|
| 2026.04.01 | ₩10,271 | ₩10,352 | ₩10,177 | ₩10,231 | -0.39% | 11.4만 |
|---|
| 2026.03.31 | ₩10,003 | ₩10,188 | ₩9,923 | ₩10,164 | +1.61% | 15.5만 |
|---|
| 2026.03.30 | ₩10,231 | ₩10,251 | ₩9,963 | ₩10,003 | -2.23% | 17.5만 |
|---|
| 2026.03.27 | ₩10,151 | ₩10,177 | ₩9,990 | ₩10,043 | -1.06% | 21.6만 |
|---|
| 2026.03.26 | ₩10,446 | ₩10,486 | ₩10,137 | ₩10,214 | -2.22% | 14.3만 |
|---|
| 2026.03.25 | ₩10,821 | ₩10,841 | ₩10,640 | ₩10,699 | -1.13% | 9.1만 |
|---|
| 2026.03.24 | ₩10,741 | ₩10,767 | ₩10,499 | ₩10,533 | -1.94% | 38만 |
|---|
| 2026.03.23 | ₩10,834 | ₩11,129 | ₩10,821 | ₩10,902 | +0.62% | 24만 |
|---|
| 2026.03.20 | ₩10,995 | ₩10,995 | ₩10,841 | ₩10,902 | -0.85% | 10.3만 |
|---|
| 2026.03.19 | ₩10,942 | ₩11,076 | ₩10,821 | ₩10,990 | +0.44% | 18.6만 |
|---|
| 2026.03.18 | ₩11,183 | ₩11,223 | ₩10,955 | ₩11,060 | -1.10% | 47.8만 |
|---|
| 2026.03.17 | ₩11,518 | ₩11,753 | ₩11,404 | ₩11,693 | +1.51% | 34.1만 |
|---|
| 2026.03.16 | ₩11,264 | ₩11,773 | ₩11,230 | ₩11,693 | +3.81% | 64.3만 |
|---|
| 2026.03.13 | ₩10,982 | ₩11,089 | ₩10,613 | ₩10,714 | -2.44% | 30.5만 |
|---|
| 2026.03.12 | ₩10,566 | ₩10,619 | ₩10,432 | ₩10,526 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩10,633 | ₩10,767 | ₩10,482 | ₩10,593 | -0.38% | 17.9만 |
|---|
| 2026.03.10 | ₩10,700 | ₩11,009 | ₩10,533 | ₩10,554 | -1.37% | 49.1만 |
|---|
| 2026.03.09 | ₩10,419 | ₩10,560 | ₩10,352 | ₩10,472 | +0.51% | 18.3만 |
|---|
| 2026.03.06 | ₩10,472 | ₩10,472 | ₩10,298 | ₩10,373 | -0.95% | 24.1만 |
|---|
| 2026.03.05 | ₩10,915 | ₩11,009 | ₩10,680 | ₩10,808 | -0.98% | 27.8만 |
|---|
| 2026.03.04 | ₩10,767 | ₩11,250 | ₩10,727 | ₩11,156 | +3.61% | 93.7만 |
|---|
| 2026.03.03 | ₩10,338 | ₩10,580 | ₩10,218 | ₩10,346 | +0.08% | 20만 |
|---|
| 2026.03.02 | ₩10,218 | ₩10,834 | ₩10,211 | ₩10,647 | +4.20% | 28.8만 |
|---|
| 2026.02.27 | ₩10,419 | ₩10,486 | ₩10,204 | ₩10,325 | -0.90% | 27.6만 |
|---|
| 2026.02.26 | ₩11,022 | ₩11,036 | ₩10,553 | ₩10,656 | -3.32% | 53.3만 |
|---|
| 2026.02.25 | ₩10,861 | ₩11,290 | ₩10,813 | ₩11,170 | +2.84% | 86.5만 |
|---|
| 2026.02.24 | ₩10,110 | ₩10,446 | ₩10,043 | ₩10,365 | +2.52% | 32.3만 |
|---|
| 2026.02.23 | ₩10,593 | ₩10,647 | ₩10,312 | ₩10,392 | -1.90% | 23.8만 |
|---|
| 2026.02.20 | ₩10,714 | ₩11,009 | ₩10,680 | ₩10,861 | +1.38% | 24.5만 |
|---|
| 2026.02.19 | ₩10,687 | ₩10,848 | ₩10,580 | ₩10,781 | +0.88% | 28.3만 |
|---|
| 2026.02.18 | ₩11,197 | ₩11,398 | ₩10,861 | ₩10,861 | -2.99% | 29.7만 |
|---|
| 2026.02.17 | ₩11,129 | ₩11,445 | ₩10,928 | ₩11,411 | +2.53% | 47.3만 |
|---|
| 2026.02.13 | ₩10,593 | ₩10,942 | ₩10,539 | ₩10,848 | +2.41% | 35.9만 |
|---|
| 2026.02.12 | ₩10,687 | ₩10,727 | ₩10,325 | ₩10,368 | -2.99% | 28만 |
|---|
| 2026.02.11 | ₩10,674 | ₩10,675 | ₩10,298 | ₩10,593 | -0.75% | 42.3만 |
|---|
| 2026.02.10 | ₩10,861 | ₩10,962 | ₩10,687 | ₩10,727 | -1.23% | 53만 |
|---|
| 2026.02.09 | ₩10,808 | ₩11,243 | ₩10,754 | ₩11,156 | +3.23% | 57.2만 |
|---|
| 2026.02.06 | ₩10,821 | ₩11,840 | ₩10,821 | ₩11,129 | +2.85% | 147.5만 |
|---|
| 2026.02.05 | ₩10,459 | ₩10,620 | ₩8,716 | ₩9,118 | -12.82% | 262.5만 |
|---|
| 2026.02.04 | ₩12,055 | ₩12,082 | ₩11,559 | ₩11,800 | -2.11% | 36만 |
|---|
| 2026.02.03 | ₩12,390 | ₩12,551 | ₩11,733 | ₩12,444 | +0.43% | 72.4만 |
|---|
| 2026.02.02 | ₩12,578 | ₩12,739 | ₩12,403 | ₩12,430 | -1.17% | 48.4만 |
|---|
| 2026.01.30 | ₩13,503 | ₩13,724 | ₩13,181 | ₩13,369 | -0.99% | 46만 |
|---|
| 2026.01.29 | ₩14,281 | ₩14,348 | ₩13,691 | ₩13,865 | -2.91% | 63.3만 |
|---|
| 2026.01.28 | ₩14,804 | ₩14,871 | ₩14,636 | ₩14,777 | -0.18% | 25.4만 |
|---|
| 2026.01.27 | ₩14,562 | ₩14,859 | ₩14,475 | ₩14,817 | +1.75% | 29.8만 |
|---|
| 2026.01.26 | ₩14,669 | ₩14,991 | ₩14,582 | ₩14,616 | -0.37% | 31.3만 |
|---|
| 2026.01.23 | ₩14,696 | ₩15,152 | ₩14,562 | ₩14,804 | +0.73% | 17만 |
|---|
| 2026.01.22 | ₩14,857 | ₩14,938 | ₩14,669 | ₩14,817 | -0.27% | 46만 |
|---|
| 2026.01.21 | ₩14,830 | ₩15,300 | ₩14,428 | ₩15,259 | +2.89% | 61.6만 |
|---|
| 2026.01.20 | ₩14,830 | ₩14,978 | ₩14,643 | ₩14,710 | -0.81% | 49.5만 |
|---|
| 2026.01.16 | ₩15,997 | ₩16,138 | ₩15,695 | ₩16,077 | +0.50% | 53.3만 |
|---|
| 2026.01.15 | ₩16,466 | ₩16,466 | ₩15,916 | ₩15,943 | -3.18% | 33.8만 |
|---|
| 2026.01.14 | ₩16,600 | ₩16,889 | ₩16,493 | ₩16,667 | +0.40% | 41.9만 |
|---|
| 2026.01.13 | ₩16,158 | ₩16,688 | ₩16,024 | ₩16,560 | +2.49% | 83.7만 |
|---|
| 2026.01.12 | ₩15,930 | ₩16,359 | ₩15,929 | ₩15,984 | +0.34% | 47.5만 |
|---|
| 2026.01.09 | ₩16,279 | ₩16,748 | ₩16,104 | ₩16,171 | -0.66% | 32.7만 |
|---|
| 2026.01.08 | ₩16,091 | ₩16,801 | ₩16,024 | ₩16,506 | +2.58% | 43.3만 |
|---|
| 2026.01.07 | ₩17,164 | ₩17,338 | ₩16,842 | ₩16,895 | -1.56% | 43.9만 |
|---|
| 2026.01.06 | ₩18,571 | ₩18,625 | ₩17,123 | ₩17,552 | -5.49% | 140.9만 |
|---|
| 2026.01.05 | ₩16,453 | ₩18,263 | ₩16,453 | ₩18,022 | +9.54% | 120.7만 |
|---|
| 2026.01.02 | ₩14,750 | ₩15,514 | ₩14,643 | ₩15,394 | +4.36% | 61.2만 |
|---|
| 2025.12.31 | ₩14,495 | ₩14,507 | ₩14,041 | ₩14,173 | -2.22% | 39만 |
|---|
| 2025.12.30 | ₩14,415 | ₩14,616 | ₩14,415 | ₩14,463 | +0.33% | 37.5만 |
|---|
| 2025.12.29 | ₩14,455 | ₩14,562 | ₩14,307 | ₩14,307 | -1.02% | 49.9만 |
|---|
| 2025.12.26 | ₩14,535 | ₩14,549 | ₩14,160 | ₩14,361 | -1.20% | 36.1만 |
|---|
| 2025.12.24 | ₩14,509 | ₩14,515 | ₩14,334 | ₩14,381 | -0.88% | 20.6만 |
|---|
| 2025.12.23 | ₩14,576 | ₩14,710 | ₩14,482 | ₩14,602 | +0.18% | 34.5만 |
|---|
| 2025.12.22 | ₩15,045 | ₩15,125 | ₩14,690 | ₩14,741 | -2.02% | 47.8만 |
|---|
| 2025.12.19 | ₩14,562 | ₩14,904 | ₩14,495 | ₩14,844 | +1.93% | 50.6만 |
|---|
| 2025.12.18 | ₩14,837 | ₩15,031 | ₩13,999 | ₩13,999 | -5.65% | 101.4만 |
|---|
| 2025.12.17 | ₩14,978 | ₩15,447 | ₩14,361 | ₩14,578 | -2.67% | 73.7만 |
|---|
| 2025.12.16 | ₩14,951 | ₩15,139 | ₩14,857 | ₩15,005 | +0.36% | 74.2만 |
|---|
| 2025.12.15 | ₩15,367 | ₩15,427 | ₩14,555 | ₩14,669 | -4.54% | 49.2만 |
|---|
| 2025.12.12 | ₩15,890 | ₩15,935 | ₩15,380 | ₩15,632 | -1.62% | 47.4만 |
|---|
| 2025.12.11 | ₩15,648 | ₩15,836 | ₩15,481 | ₩15,782 | +0.86% | 45.4만 |
|---|
| 2025.12.10 | ₩16,118 | ₩16,480 | ₩15,916 | ₩16,131 | +0.08% | 40.4만 |
|---|
| 2025.12.09 | ₩16,024 | ₩17,029 | ₩16,010 | ₩16,547 | +3.26% | 42.3만 |
|---|
| 2025.12.08 | ₩16,359 | ₩16,492 | ₩16,106 | ₩16,296 | -0.39% | 21.7만 |
|---|
| 2025.12.05 | ₩16,144 | ₩16,439 | ₩15,729 | ₩15,782 | -2.24% | 53.9만 |
|---|
| 2025.12.04 | ₩16,748 | ₩16,882 | ₩16,198 | ₩16,478 | -1.61% | 33.6만 |
|---|
| 2025.12.03 | ₩16,976 | ₩17,217 | ₩16,860 | ₩17,190 | +1.26% | 33.8만 |
|---|
| 2025.12.02 | ₩16,091 | ₩17,063 | ₩16,077 | ₩16,949 | +5.33% | 56.8만 |
|---|
| 2025.12.01 | ₩15,876 | ₩16,037 | ₩15,528 | ₩15,729 | -0.93% | 67.1만 |
|---|
| 2025.11.28 | ₩17,452 | ₩17,821 | ₩16,976 | ₩17,016 | -2.50% | 45.8만 |
|---|
| 2025.11.26 | ₩17,029 | ₩17,660 | ₩16,842 | ₩17,459 | +2.52% | 45.8만 |
|---|
| 2025.11.25 | ₩17,351 | ₩17,365 | ₩16,843 | ₩17,244 | -0.62% | 69.3만 |
|---|
| 2025.11.24 | ₩16,258 | ₩17,968 | ₩16,091 | ₩17,646 | +8.54% | 79.9만 |
|---|
| 2025.11.21 | ₩15,125 | ₩15,711 | ₩14,850 | ₩15,286 | +1.06% | 62.8만 |
|---|
| 2025.11.20 | ₩16,761 | ₩16,855 | ₩15,568 | ₩15,769 | -5.92% | 48만 |
|---|
| 2025.11.19 | ₩16,600 | ₩16,936 | ₩15,970 | ₩16,158 | -2.67% | 76.5만 |
|---|
| 2025.11.18 | ₩17,164 | ₩17,680 | ₩17,029 | ₩17,579 | +2.42% | 56.7만 |
|---|
| 2025.11.17 | ₩17,405 | ₩18,122 | ₩16,655 | ₩16,949 | -2.62% | 96.9만 |
|---|
| 2025.11.14 | ₩17,834 | ₩18,444 | ₩17,727 | ₩17,834 | 0.00% | 38만 |
|---|
| 2025.11.13 | ₩19,403 | ₩19,869 | ₩17,968 | ₩18,142 | -6.50% | 61.8만 |
|---|
| 2025.11.12 | ₩19,322 | ₩19,336 | ₩18,303 | ₩18,612 | -3.68% | 42.5만 |
|---|
| 2025.11.11 | ₩19,376 | ₩19,528 | ₩18,974 | ₩19,014 | -1.87% | 43만 |
|---|
| 2025.11.10 | ₩20,207 | ₩20,435 | ₩19,765 | ₩20,341 | +0.66% | 79.9만 |
|---|
| 2025.11.07 | ₩17,284 | ₩18,773 | ₩17,029 | ₩18,746 | +8.46% | 54.8만 |
|---|
| 2025.11.06 | ₩18,102 | ₩18,116 | ₩17,244 | ₩17,351 | -4.15% | 43.2만 |
|---|
| 2025.11.05 | ₩17,888 | ₩18,813 | ₩17,767 | ₩18,719 | +4.65% | 60.8만 |
|---|
| 2025.11.04 | ₩17,874 | ₩18,420 | ₩16,627 | ₩17,096 | -4.35% | 96.4만 |
|---|
| 2025.11.03 | ₩19,215 | ₩19,296 | ₩17,928 | ₩18,116 | -5.72% | 95.8만 |
|---|
| 2025.10.31 | ₩19,939 | ₩20,288 | ₩19,738 | ₩20,221 | +1.41% | 59.2만 |
|---|
| 2025.10.30 | ₩19,819 | ₩19,819 | ₩18,866 | ₩18,947 | -4.40% | 80.4만 |
|---|
| 2025.10.29 | ₩21,106 | ₩21,133 | ₩20,274 | ₩20,610 | -2.35% | 57.6만 |
|---|
| 2025.10.28 | ₩21,401 | ₩21,401 | ₩20,824 | ₩21,119 | -1.32% | 46.5만 |
|---|
| 2025.10.27 | ₩21,052 | ₩21,531 | ₩20,767 | ₩21,293 | +1.15% | 55.2만 |
|---|
| 2025.10.24 | ₩19,953 | ₩20,100 | ₩19,671 | ₩20,020 | +0.34% | 41.3만 |
|---|
| 2025.10.23 | ₩19,202 | ₩19,396 | ₩19,046 | ₩19,229 | +0.14% | 22.7만 |
|---|
| 2025.10.22 | ₩19,282 | ₩19,322 | ₩18,853 | ₩19,001 | -1.46% | 34만 |
|---|
| 2025.10.21 | ₩19,456 | ₩20,301 | ₩19,296 | ₩19,993 | +2.76% | 47.7만 |
|---|
| 2025.10.20 | ₩19,658 | ₩20,462 | ₩19,443 | ₩20,221 | +2.86% | 88.4만 |
|---|
| 2025.10.17 | ₩18,142 | ₩18,618 | ₩17,941 | ₩18,436 | +1.62% | 42.5만 |
|---|
| 2025.10.16 | ₩19,577 | ₩19,672 | ₩18,511 | ₩18,639 | -4.79% | 71.8만 |
|---|
| 2025.10.15 | ₩19,906 | ₩20,140 | ₩19,249 | ₩19,309 | -3.00% | 64.5만 |
|---|
| 2025.10.14 | ₩19,497 | ₩20,368 | ₩19,208 | ₩20,006 | +2.61% | 62.6만 |
|---|
| 2025.10.13 | ₩20,556 | ₩21,173 | ₩20,516 | ₩21,066 | +2.48% | 105.2만 |
|---|
| 2025.10.10 | ₩22,768 | ₩22,849 | ₩21,213 | ₩21,481 | -5.65% | 106.9만 |
|---|