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 | ₩9,984 | ₩9,991 | ₩9,877 | ₩9,944 | -0.40% | 9.9만 |
| 2026.10.08 | ₩10,064 | ₩10,111 | ₩9,490 | ₩9,864 | -1.99% | 25.3만 |
| 2026.10.07 | ₩10,344 | ₩10,358 | ₩10,164 | ₩10,198 | -1.42% | 16.1만 |
| 2026.10.06 | ₩10,852 | ₩10,978 | ₩10,772 | ₩10,798 | -0.49% | 10.7만 |
| 2026.10.05 | ₩10,918 | ₩10,952 | ₩10,705 | ₩10,812 | -0.98% | 13.7만 |
| 2026.10.02 | ₩11,065 | ₩11,165 | ₩10,418 | ₩10,585 | -4.34% | 58.5만 |
| 2026.10.01 | ₩10,651 | ₩10,852 | ₩10,631 | ₩10,798 | +1.38% | 15.3만 |
| 2026.09.30 | ₩11,065 | ₩11,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,732 |
| -3.02% |
| 20.6만 |
| 2026.09.29 | ₩11,145 | ₩11,225 | ₩10,631 | ₩10,758 | -3.47% | 16만 |
|---|
| 2026.09.28 | ₩10,999 | ₩11,052 | ₩10,638 | ₩10,678 | -2.91% | 34.9만 |
|---|
| 2026.09.25 | ₩11,466 | ₩11,552 | ₩11,199 | ₩11,332 | -1.16% | 21.9만 |
|---|
| 2026.09.24 | ₩10,798 | ₩11,132 | ₩10,758 | ₩11,012 | +1.98% | 16.9만 |
|---|
| 2026.09.23 | ₩11,372 | ₩11,432 | ₩10,732 | ₩10,785 | -5.16% | 41.7만 |
|---|
| 2026.09.22 | ₩11,159 | ₩11,653 | ₩11,105 | ₩11,506 | +3.11% | 53.2만 |
|---|
| 2026.09.21 | ₩10,732 | ₩10,952 | ₩10,638 | ₩10,905 | +1.62% | 44.3만 |
|---|
| 2026.09.18 | ₩9,584 | ₩10,224 | ₩9,584 | ₩10,224 | +6.69% | 41.2만 |
|---|
| 2026.09.17 | ₩9,423 | ₩9,537 | ₩9,317 | ₩9,370 | -0.57% | 17.7만 |
|---|
| 2026.09.16 | ₩9,250 | ₩9,423 | ₩9,050 | ₩9,415 | +1.79% | 45.3만 |
|---|
| 2026.09.15 | ₩10,385 | ₩10,385 | ₩9,343 | ₩9,397 | -9.51% | 59만 |
|---|
| 2026.09.14 | ₩10,104 | ₩10,738 | ₩10,071 | ₩10,625 | +5.15% | 36.7만 |
|---|
| 2026.09.11 | ₩9,837 | ₩10,358 | ₩9,771 | ₩9,864 | +0.27% | 43만 |
|---|
| 2026.09.10 | ₩9,837 | ₩9,904 | ₩9,730 | ₩9,771 | -0.68% | 11.7만 |
|---|
| 2026.09.09 | ₩10,398 | ₩10,418 | ₩10,144 | ₩10,144 | -2.44% | 21.1만 |
|---|
| 2026.09.08 | ₩10,131 | ₩10,525 | ₩10,051 | ₩10,331 | +1.98% | 33.7만 |
|---|
| 2026.09.04 | ₩10,238 | ₩10,318 | ₩10,051 | ₩10,171 | -0.65% | 26.4만 |
|---|
| 2026.09.03 | ₩10,104 | ₩10,718 | ₩10,078 | ₩10,690 | +5.80% | 39.4만 |
|---|
| 2026.09.02 | ₩9,610 | ₩9,797 | ₩9,610 | ₩9,744 | +1.39% | 11.9만 |
|---|
| 2026.09.01 | ₩9,957 | ₩10,051 | ₩9,730 | ₩9,844 | -1.14% | 14.9만 |
|---|
| 2026.08.31 | ₩9,944 | ₩10,124 | ₩9,877 | ₩10,091 | +1.48% | 17.2만 |
|---|
| 2026.08.28 | ₩10,318 | ₩10,491 | ₩9,917 | ₩10,011 | -2.98% | 22만 |
|---|
| 2026.08.27 | ₩10,385 | ₩10,725 | ₩10,343 | ₩10,611 | +2.19% | 32.3만 |
|---|
| 2026.08.26 | ₩10,037 | ₩10,198 | ₩9,904 | ₩10,037 | 0.00% | 110.7만 |
|---|
| 2026.08.25 | ₩10,585 | ₩10,792 | ₩10,533 | ₩10,718 | +1.26% | 30.2만 |
|---|
| 2026.08.24 | ₩11,025 | ₩11,144 | ₩10,678 | ₩10,798 | -2.06% | 70.1만 |
|---|
| 2026.08.21 | ₩10,118 | ₩10,350 | ₩9,931 | ₩10,011 | -1.06% | 113.6만 |
|---|
| 2026.08.20 | ₩8,756 | ₩9,784 | ₩8,676 | ₩8,983 | +2.59% | 106.4만 |
|---|
| 2026.08.19 | ₩7,435 | ₩7,819 | ₩7,381 | ₩7,782 | +4.67% | 31.6만 |
|---|
| 2026.08.18 | ₩7,261 | ₩7,328 | ₩7,254 | ₩7,301 | +0.55% | 8.7만 |
|---|
| 2026.08.17 | ₩7,274 | ₩7,336 | ₩7,268 | ₩7,288 | +0.18% | 13.3만 |
|---|
| 2026.08.14 | ₩7,315 | ₩7,352 | ₩7,261 | ₩7,281 | -0.46% | 6.8만 |
|---|
| 2026.08.13 | ₩7,328 | ₩7,368 | ₩7,281 | ₩7,355 | +0.36% | 10.1만 |
|---|
| 2026.08.12 | ₩7,421 | ₩7,421 | ₩7,335 | ₩7,355 | -0.90% | 7.6만 |
|---|
| 2026.08.11 | ₩7,355 | ₩7,421 | ₩7,234 | ₩7,395 | +0.54% | 15.1만 |
|---|
| 2026.08.10 | ₩7,488 | ₩7,528 | ₩7,415 | ₩7,448 | -0.53% | 10.7만 |
|---|
| 2026.08.07 | ₩7,568 | ₩7,588 | ₩7,388 | ₩7,461 | -1.41% | 10.3만 |
|---|
| 2026.08.06 | ₩7,635 | ₩7,682 | ₩7,528 | ₩7,555 | -1.05% | 8만 |
|---|
| 2026.08.05 | ₩7,755 | ₩7,835 | ₩7,715 | ₩7,808 | +0.69% | 8.6만 |
|---|
| 2026.08.04 | ₩7,848 | ₩7,902 | ₩7,815 | ₩7,875 | +0.34% | 7.8만 |
|---|
| 2026.08.03 | ₩7,822 | ₩7,922 | ₩7,795 | ₩7,888 | +0.85% | 9.5만 |
|---|
| 2026.07.31 | ₩7,835 | ₩7,835 | ₩7,728 | ₩7,768 | -0.85% | 8.1만 |
|---|
| 2026.07.30 | ₩7,875 | ₩8,002 | ₩7,875 | ₩7,955 | +1.02% | 6.7만 |
|---|
| 2026.07.29 | ₩7,848 | ₩7,969 | ₩7,792 | ₩7,835 | -0.17% | 10.5만 |
|---|
| 2026.07.28 | ₩7,675 | ₩7,796 | ₩7,648 | ₩7,752 | +1.01% | 12.5만 |
|---|
| 2026.07.27 | ₩8,035 | ₩8,154 | ₩7,942 | ₩7,987 | -0.60% | 19.1만 |
|---|
| 2026.07.24 | ₩8,049 | ₩8,049 | ₩7,942 | ₩7,982 | -0.83% | 7.4만 |
|---|
| 2026.07.23 | ₩8,169 | ₩8,182 | ₩8,069 | ₩8,090 | -0.96% | 11.1만 |
|---|
| 2026.07.22 | ₩8,342 | ₩8,476 | ₩8,329 | ₩8,329 | -0.16% | 8.5만 |
|---|
| 2026.07.21 | ₩8,382 | ₩8,543 | ₩8,369 | ₩8,489 | +1.27% | 19.2만 |
|---|
| 2026.07.20 | ₩8,035 | ₩8,236 | ₩7,982 | ₩8,202 | +2.08% | 8.8만 |
|---|
| 2026.07.17 | ₩7,888 | ₩8,042 | ₩7,862 | ₩8,022 | +1.69% | 7.9만 |
|---|
| 2026.07.16 | ₩8,169 | ₩8,216 | ₩7,995 | ₩8,062 | -1.31% | 7.6만 |
|---|
| 2026.07.15 | ₩8,276 | ₩8,302 | ₩8,135 | ₩8,162 | -1.37% | 9.1만 |
|---|
| 2026.07.14 | ₩8,089 | ₩8,236 | ₩8,049 | ₩8,182 | +1.16% | 7.3만 |
|---|
| 2026.07.13 | ₩7,875 | ₩7,929 | ₩7,762 | ₩7,822 | -0.68% | 10.5만 |
|---|
| 2026.07.10 | ₩8,129 | ₩8,169 | ₩8,062 | ₩8,115 | -0.16% | 9.6만 |
|---|
| 2026.07.09 | ₩8,035 | ₩8,089 | ₩7,982 | ₩8,035 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩7,915 | ₩8,049 | ₩7,862 | ₩8,009 | +1.18% | 15.7만 |
|---|
| 2026.07.07 | ₩8,249 | ₩8,329 | ₩8,155 | ₩8,236 | -0.16% | 10.5만 |
|---|
| 2026.07.06 | ₩8,155 | ₩8,509 | ₩8,155 | ₩8,449 | +3.60% | 18만 |
|---|
| 2026.07.02 | ₩8,075 | ₩8,162 | ₩7,962 | ₩7,969 | -1.32% | 9.7만 |
|---|
| 2026.07.01 | ₩7,648 | ₩7,835 | ₩7,646 | ₩7,808 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩7,595 | ₩7,702 | ₩7,555 | ₩7,662 | +0.88% | 11.8만 |
|---|
| 2026.06.29 | ₩7,768 | ₩7,929 | ₩7,648 | ₩7,915 | +1.89% | 57.2만 |
|---|
| 2026.06.26 | ₩7,501 | ₩7,742 | ₩7,488 | ₩7,688 | +2.49% | 24.8만 |
|---|
| 2026.06.25 | ₩7,888 | ₩7,888 | ₩7,475 | ₩7,595 | -3.72% | 20만 |
|---|
| 2026.06.24 | ₩7,942 | ₩7,982 | ₩7,715 | ₩7,795 | -1.85% | 28.2만 |
|---|
| 2026.06.23 | ₩8,129 | ₩8,175 | ₩8,049 | ₩8,115 | -0.16% | 22.5만 |
|---|
| 2026.06.22 | ₩8,516 | ₩8,583 | ₩8,342 | ₩8,356 | -1.88% | 9.1만 |
|---|
| 2026.06.18 | ₩8,649 | ₩8,649 | ₩8,382 | ₩8,436 | -2.47% | 15.4만 |
|---|
| 2026.06.17 | ₩8,850 | ₩9,010 | ₩8,709 | ₩8,729 | -1.36% | 11만 |
|---|
| 2026.06.16 | ₩9,130 | ₩9,130 | ₩8,930 | ₩9,023 | -1.17% | 16.8만 |
|---|
| 2026.06.15 | ₩9,197 | ₩9,570 | ₩9,143 | ₩9,450 | +2.76% | 35만 |
|---|
| 2026.06.12 | ₩8,396 | ₩8,569 | ₩8,332 | ₩8,382 | -0.16% | 22.6만 |
|---|
| 2026.06.11 | ₩8,222 | ₩8,516 | ₩8,182 | ₩8,476 | +3.08% | 16.6만 |
|---|
| 2026.06.10 | ₩8,276 | ₩8,416 | ₩8,129 | ₩8,129 | -1.77% | 19만 |
|---|
| 2026.06.09 | ₩8,596 | ₩8,603 | ₩8,316 | ₩8,422 | -2.02% | 17.9만 |
|---|
| 2026.06.08 | ₩8,609 | ₩8,789 | ₩8,569 | ₩8,743 | +1.55% | 19.6만 |
|---|
| 2026.06.05 | ₩8,382 | ₩8,397 | ₩7,922 | ₩8,162 | -2.63% | 32.5만 |
|---|
| 2026.06.04 | ₩8,663 | ₩8,763 | ₩8,583 | ₩8,716 | +0.62% | 24.5만 |
|---|
| 2026.06.03 | ₩9,090 | ₩9,141 | ₩8,903 | ₩8,924 | -1.82% | 21.2만 |
|---|
| 2026.06.02 | ₩9,383 | ₩9,383 | ₩8,930 | ₩9,062 | -3.43% | 28만 |
|---|
| 2026.06.01 | ₩9,610 | ₩9,664 | ₩9,482 | ₩9,630 | +0.21% | 13만 |
|---|
| 2026.05.29 | ₩9,676 | ₩9,881 | ₩9,610 | ₩9,791 | +1.19% | 14.7만 |
|---|
| 2026.05.28 | ₩9,597 | ₩9,911 | ₩9,550 | ₩9,750 | +1.60% | 21만 |
|---|
| 2026.05.27 | ₩9,837 | ₩9,944 | ₩9,771 | ₩9,863 | +0.26% | 10.4만 |
|---|
| 2026.05.26 | ₩10,037 | ₩10,142 | ₩9,857 | ₩9,891 | -1.46% | 15.9만 |
|---|
| 2026.05.22 | ₩10,158 | ₩10,158 | ₩9,917 | ₩9,957 | -1.97% | 16.2만 |
|---|
| 2026.05.21 | ₩10,171 | ₩10,298 | ₩10,051 | ₩10,258 | +0.85% | 9.7만 |
|---|
| 2026.05.20 | ₩10,171 | ₩10,258 | ₩10,118 | ₩10,184 | +0.13% | 11.2만 |
|---|
| 2026.05.19 | ₩10,198 | ₩10,278 | ₩10,104 | ₩10,111 | -0.85% | 12.1만 |
|---|
| 2026.05.18 | ₩10,358 | ₩10,364 | ₩10,184 | ₩10,358 | 0.00% | 31.1만 |
|---|
| 2026.05.15 | ₩10,878 | ₩10,878 | ₩10,665 | ₩10,705 | -1.60% | 21.9만 |
|---|
| 2026.05.14 | ₩10,798 | ₩11,572 | ₩10,745 | ₩11,332 | +4.94% | 35.2만 |
|---|
| 2026.05.13 | ₩10,732 | ₩10,732 | ₩10,545 | ₩10,598 | -1.24% | 13.4만 |
|---|
| 2026.05.12 | ₩10,825 | ₩10,838 | ₩10,611 | ₩10,758 | -0.62% | 20.5만 |
|---|
| 2026.05.11 | ₩10,932 | ₩11,125 | ₩10,858 | ₩11,065 | +1.22% | 32.2만 |
|---|
| 2026.05.08 | ₩10,358 | ₩10,658 | ₩10,331 | ₩10,598 | +2.32% | 14.5만 |
|---|
| 2026.05.07 | ₩10,571 | ₩10,571 | ₩10,344 | ₩10,367 | -1.93% | 25.8만 |
|---|
| 2026.05.06 | ₩10,678 | ₩10,729 | ₩10,585 | ₩10,692 | +0.13% | 20.6만 |
|---|
| 2026.05.05 | ₩10,571 | ₩10,611 | ₩10,511 | ₩10,565 | -0.06% | 13.8만 |
|---|
| 2026.05.04 | ₩10,425 | ₩10,571 | ₩10,398 | ₩10,445 | +0.19% | 18.2만 |
|---|
| 2026.05.01 | ₩10,385 | ₩10,478 | ₩10,385 | ₩10,425 | +0.39% | 11.3만 |
|---|
| 2026.04.30 | ₩10,211 | ₩10,278 | ₩10,198 | ₩10,251 | +0.39% | 18.6만 |
|---|
| 2026.04.29 | ₩10,291 | ₩10,304 | ₩10,071 | ₩10,118 | -1.69% | 29.2만 |
|---|
| 2026.04.28 | ₩10,304 | ₩10,385 | ₩10,238 | ₩10,358 | +0.52% | 8만 |
|---|
| 2026.04.27 | ₩10,545 | ₩10,565 | ₩10,358 | ₩10,438 | -1.01% | 16.6만 |
|---|
| 2026.04.24 | ₩10,812 | ₩10,852 | ₩10,718 | ₩10,778 | -0.31% | 9.3만 |
|---|
| 2026.04.23 | ₩10,625 | ₩10,798 | ₩10,606 | ₩10,718 | +0.88% | 20.7만 |
|---|
| 2026.04.22 | ₩10,892 | ₩10,972 | ₩10,778 | ₩10,798 | -0.86% | 16.9만 |
|---|
| 2026.04.21 | ₩10,785 | ₩10,858 | ₩10,611 | ₩10,639 | -1.35% | 14만 |
|---|
| 2026.04.20 | ₩10,745 | ₩10,812 | ₩10,611 | ₩10,765 | +0.19% | 15.9만 |
|---|
| 2026.04.17 | ₩11,065 | ₩11,372 | ₩11,035 | ₩11,185 | +1.09% | 32만 |
|---|
| 2026.04.16 | ₩10,758 | ₩11,052 | ₩10,491 | ₩11,039 | +2.61% | 31만 |
|---|
| 2026.04.15 | ₩10,318 | ₩10,605 | ₩10,251 | ₩10,558 | +2.33% | 18.4만 |
|---|
| 2026.04.14 | ₩10,358 | ₩10,503 | ₩10,190 | ₩10,238 | -1.16% | 15.8만 |
|---|
| 2026.04.13 | ₩10,024 | ₩10,218 | ₩9,997 | ₩10,198 | +1.73% | 21.8만 |
|---|
| 2026.04.10 | ₩10,144 | ₩10,267 | ₩10,091 | ₩10,262 | +1.16% | 12만 |
|---|
| 2026.04.09 | ₩10,037 | ₩10,238 | ₩9,944 | ₩10,210 | +1.72% | 11.2만 |
|---|
| 2026.04.08 | ₩10,425 | ₩10,437 | ₩10,124 | ₩10,198 | -2.18% | 15.1만 |
|---|
| 2026.04.07 | ₩9,837 | ₩9,897 | ₩9,744 | ₩9,884 | +0.47% | 40만 |
|---|
| 2026.04.06 | ₩10,144 | ₩10,184 | ₩10,051 | ₩10,091 | -0.53% | 19.1만 |
|---|
| 2026.04.02 | ₩9,704 | ₩9,852 | ₩9,637 | ₩9,835 | +1.35% | 16.5만 |
|---|
| 2026.04.01 | ₩10,224 | ₩10,304 | ₩10,131 | ₩10,184 | -0.39% | 11.4만 |
|---|
| 2026.03.31 | ₩9,957 | ₩10,142 | ₩9,877 | ₩10,118 | +1.61% | 15.5만 |
|---|
| 2026.03.30 | ₩10,184 | ₩10,204 | ₩9,917 | ₩9,957 | -2.23% | 17.5만 |
|---|
| 2026.03.27 | ₩10,104 | ₩10,131 | ₩9,944 | ₩9,997 | -1.06% | 21.6만 |
|---|
| 2026.03.26 | ₩10,398 | ₩10,438 | ₩10,091 | ₩10,167 | -2.22% | 14.3만 |
|---|
| 2026.03.25 | ₩10,772 | ₩10,792 | ₩10,591 | ₩10,650 | -1.13% | 9.1만 |
|---|
| 2026.03.24 | ₩10,692 | ₩10,718 | ₩10,451 | ₩10,485 | -1.94% | 38만 |
|---|
| 2026.03.23 | ₩10,785 | ₩11,079 | ₩10,772 | ₩10,852 | +0.62% | 24만 |
|---|
| 2026.03.20 | ₩10,945 | ₩10,945 | ₩10,792 | ₩10,852 | -0.85% | 10.3만 |
|---|
| 2026.03.19 | ₩10,892 | ₩11,025 | ₩10,772 | ₩10,940 | +0.44% | 18.6만 |
|---|
| 2026.03.18 | ₩11,132 | ₩11,172 | ₩10,905 | ₩11,009 | -1.10% | 47.8만 |
|---|
| 2026.03.17 | ₩11,466 | ₩11,699 | ₩11,352 | ₩11,639 | +1.51% | 34.1만 |
|---|
| 2026.03.16 | ₩11,212 | ₩11,719 | ₩11,179 | ₩11,639 | +3.81% | 64.3만 |
|---|
| 2026.03.13 | ₩10,932 | ₩11,039 | ₩10,565 | ₩10,665 | -2.44% | 30.5만 |
|---|
| 2026.03.12 | ₩10,518 | ₩10,570 | ₩10,385 | ₩10,478 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩10,585 | ₩10,718 | ₩10,434 | ₩10,545 | -0.38% | 17.9만 |
|---|
| 2026.03.10 | ₩10,651 | ₩10,958 | ₩10,485 | ₩10,506 | -1.37% | 49.1만 |
|---|
| 2026.03.09 | ₩10,371 | ₩10,511 | ₩10,304 | ₩10,425 | +0.51% | 18.3만 |
|---|
| 2026.03.06 | ₩10,425 | ₩10,425 | ₩10,251 | ₩10,326 | -0.95% | 24.1만 |
|---|
| 2026.03.05 | ₩10,865 | ₩10,958 | ₩10,631 | ₩10,758 | -0.98% | 27.8만 |
|---|
| 2026.03.04 | ₩10,718 | ₩11,199 | ₩10,678 | ₩11,105 | +3.61% | 93.7만 |
|---|
| 2026.03.03 | ₩10,291 | ₩10,531 | ₩10,171 | ₩10,299 | +0.08% | 20만 |
|---|
| 2026.03.02 | ₩10,171 | ₩10,785 | ₩10,164 | ₩10,598 | +4.20% | 28.8만 |
|---|
| 2026.02.27 | ₩10,371 | ₩10,438 | ₩10,158 | ₩10,278 | -0.90% | 27.6만 |
|---|
| 2026.02.26 | ₩10,972 | ₩10,985 | ₩10,505 | ₩10,607 | -3.32% | 53.3만 |
|---|
| 2026.02.25 | ₩10,812 | ₩11,239 | ₩10,764 | ₩11,119 | +2.84% | 86.5만 |
|---|
| 2026.02.24 | ₩10,064 | ₩10,398 | ₩9,997 | ₩10,318 | +2.52% | 32.3만 |
|---|
| 2026.02.23 | ₩10,545 | ₩10,598 | ₩10,264 | ₩10,344 | -1.90% | 23.8만 |
|---|
| 2026.02.20 | ₩10,665 | ₩10,958 | ₩10,631 | ₩10,812 | +1.38% | 24.5만 |
|---|
| 2026.02.19 | ₩10,638 | ₩10,798 | ₩10,531 | ₩10,732 | +0.88% | 28.3만 |
|---|
| 2026.02.18 | ₩11,145 | ₩11,346 | ₩10,812 | ₩10,812 | -2.99% | 29.7만 |
|---|
| 2026.02.17 | ₩11,079 | ₩11,392 | ₩10,878 | ₩11,359 | +2.53% | 47.3만 |
|---|
| 2026.02.13 | ₩10,545 | ₩10,892 | ₩10,491 | ₩10,798 | +2.41% | 35.9만 |
|---|
| 2026.02.12 | ₩10,638 | ₩10,678 | ₩10,278 | ₩10,320 | -2.99% | 28만 |
|---|
| 2026.02.11 | ₩10,625 | ₩10,626 | ₩10,251 | ₩10,545 | -0.75% | 42.3만 |
|---|
| 2026.02.10 | ₩10,812 | ₩10,912 | ₩10,638 | ₩10,678 | -1.23% | 53만 |
|---|
| 2026.02.09 | ₩10,758 | ₩11,192 | ₩10,705 | ₩11,105 | +3.23% | 57.2만 |
|---|
| 2026.02.06 | ₩10,772 | ₩11,786 | ₩10,772 | ₩11,079 | +2.85% | 147.5만 |
|---|
| 2026.02.05 | ₩10,411 | ₩10,571 | ₩8,676 | ₩9,076 | -12.82% | 262.5만 |
|---|
| 2026.02.04 | ₩12,000 | ₩12,026 | ₩11,506 | ₩11,746 | -2.11% | 36만 |
|---|
| 2026.02.03 | ₩12,333 | ₩12,493 | ₩11,679 | ₩12,387 | +0.43% | 72.4만 |
|---|
| 2026.02.02 | ₩12,520 | ₩12,680 | ₩12,347 | ₩12,373 | -1.17% | 48.4만 |
|---|
| 2026.01.30 | ₩13,441 | ₩13,661 | ₩13,121 | ₩13,308 | -0.99% | 46만 |
|---|
| 2026.01.29 | ₩14,215 | ₩14,282 | ₩13,628 | ₩13,802 | -2.91% | 63.3만 |
|---|
| 2026.01.28 | ₩14,736 | ₩14,803 | ₩14,569 | ₩14,709 | -0.18% | 25.4만 |
|---|
| 2026.01.27 | ₩14,496 | ₩14,791 | ₩14,409 | ₩14,749 | +1.75% | 29.8만 |
|---|
| 2026.01.26 | ₩14,602 | ₩14,923 | ₩14,516 | ₩14,549 | -0.37% | 31.3만 |
|---|
| 2026.01.23 | ₩14,629 | ₩15,083 | ₩14,496 | ₩14,736 | +0.73% | 17만 |
|---|
| 2026.01.22 | ₩14,789 | ₩14,869 | ₩14,602 | ₩14,749 | -0.27% | 46만 |
|---|
| 2026.01.21 | ₩14,763 | ₩15,230 | ₩14,362 | ₩15,190 | +2.89% | 61.6만 |
|---|
| 2026.01.20 | ₩14,763 | ₩14,909 | ₩14,576 | ₩14,642 | -0.81% | 49.5만 |
|---|
| 2026.01.16 | ₩15,924 | ₩16,064 | ₩15,623 | ₩16,004 | +0.50% | 53.3만 |
|---|
| 2026.01.15 | ₩16,391 | ₩16,391 | ₩15,844 | ₩15,870 | -3.18% | 33.8만 |
|---|
| 2026.01.14 | ₩16,524 | ₩16,811 | ₩16,418 | ₩16,591 | +0.40% | 41.9만 |
|---|
| 2026.01.13 | ₩16,084 | ₩16,611 | ₩15,951 | ₩16,484 | +2.49% | 83.7만 |
|---|
| 2026.01.12 | ₩15,857 | ₩16,284 | ₩15,856 | ₩15,910 | +0.34% | 47.5만 |
|---|
| 2026.01.09 | ₩16,204 | ₩16,671 | ₩16,031 | ₩16,097 | -0.66% | 32.7만 |
|---|
| 2026.01.08 | ₩16,017 | ₩16,725 | ₩15,951 | ₩16,431 | +2.58% | 43.3만 |
|---|
| 2026.01.07 | ₩17,085 | ₩17,259 | ₩16,765 | ₩16,818 | -1.56% | 43.9만 |
|---|
| 2026.01.06 | ₩18,487 | ₩18,540 | ₩17,045 | ₩17,472 | -5.49% | 140.9만 |
|---|
| 2026.01.05 | ₩16,378 | ₩18,180 | ₩16,378 | ₩17,939 | +9.54% | 120.7만 |
|---|
| 2026.01.02 | ₩14,682 | ₩15,443 | ₩14,576 | ₩15,323 | +4.36% | 61.2만 |
|---|
| 2025.12.31 | ₩14,429 | ₩14,441 | ₩13,976 | ₩14,109 | -2.22% | 39만 |
|---|
| 2025.12.30 | ₩14,349 | ₩14,549 | ₩14,349 | ₩14,397 | +0.33% | 37.5만 |
|---|
| 2025.12.29 | ₩14,389 | ₩14,496 | ₩14,242 | ₩14,242 | -1.02% | 49.9만 |
|---|
| 2025.12.26 | ₩14,469 | ₩14,482 | ₩14,095 | ₩14,295 | -1.20% | 36.1만 |
|---|
| 2025.12.24 | ₩14,442 | ₩14,449 | ₩14,269 | ₩14,315 | -0.88% | 20.6만 |
|---|
| 2025.12.23 | ₩14,509 | ₩14,642 | ₩14,416 | ₩14,536 | +0.18% | 34.5만 |
|---|
| 2025.12.22 | ₩14,976 | ₩15,056 | ₩14,622 | ₩14,673 | -2.02% | 47.8만 |
|---|
| 2025.12.19 | ₩14,496 | ₩14,836 | ₩14,429 | ₩14,776 | +1.93% | 50.6만 |
|---|
| 2025.12.18 | ₩14,769 | ₩14,963 | ₩13,935 | ₩13,935 | -5.65% | 101.4만 |
|---|
| 2025.12.17 | ₩14,909 | ₩15,377 | ₩14,295 | ₩14,512 | -2.67% | 73.7만 |
|---|
| 2025.12.16 | ₩14,883 | ₩15,070 | ₩14,789 | ₩14,936 | +0.36% | 74.2만 |
|---|
| 2025.12.15 | ₩15,296 | ₩15,357 | ₩14,489 | ₩14,602 | -4.54% | 49.2만 |
|---|
| 2025.12.12 | ₩15,817 | ₩15,862 | ₩15,310 | ₩15,561 | -1.62% | 47.4만 |
|---|
| 2025.12.11 | ₩15,577 | ₩15,764 | ₩15,410 | ₩15,710 | +0.86% | 45.4만 |
|---|
| 2025.12.10 | ₩16,044 | ₩16,404 | ₩15,844 | ₩16,057 | +0.08% | 40.4만 |
|---|
| 2025.12.09 | ₩15,951 | ₩16,952 | ₩15,937 | ₩16,471 | +3.26% | 42.3만 |
|---|
| 2025.12.08 | ₩16,284 | ₩16,416 | ₩16,032 | ₩16,221 | -0.39% | 21.7만 |
|---|
| 2025.12.05 | ₩16,071 | ₩16,364 | ₩15,657 | ₩15,710 | -2.24% | 53.9만 |
|---|
| 2025.12.04 | ₩16,671 | ₩16,805 | ₩16,124 | ₩16,403 | -1.61% | 33.6만 |
|---|
| 2025.12.03 | ₩16,898 | ₩17,138 | ₩16,783 | ₩17,112 | +1.26% | 33.8만 |
|---|
| 2025.12.02 | ₩16,017 | ₩16,985 | ₩16,004 | ₩16,871 | +5.33% | 56.8만 |
|---|
| 2025.12.01 | ₩15,804 | ₩15,964 | ₩15,457 | ₩15,657 | -0.93% | 67.1만 |
|---|
| 2025.11.28 | ₩17,372 | ₩17,739 | ₩16,898 | ₩16,938 | -2.50% | 45.8만 |
|---|
| 2025.11.26 | ₩16,952 | ₩17,579 | ₩16,765 | ₩17,379 | +2.52% | 45.8만 |
|---|
| 2025.11.25 | ₩17,272 | ₩17,285 | ₩16,766 | ₩17,165 | -0.62% | 69.3만 |
|---|
| 2025.11.24 | ₩16,184 | ₩17,886 | ₩16,017 | ₩17,566 | +8.54% | 79.9만 |
|---|
| 2025.11.21 | ₩15,056 | ₩15,640 | ₩14,783 | ₩15,216 | +1.06% | 62.8만 |
|---|
| 2025.11.20 | ₩16,685 | ₩16,778 | ₩15,497 | ₩15,697 | -5.92% | 48만 |
|---|
| 2025.11.19 | ₩16,524 | ₩16,858 | ₩15,897 | ₩16,084 | -2.67% | 76.5만 |
|---|
| 2025.11.18 | ₩17,085 | ₩17,599 | ₩16,952 | ₩17,499 | +2.42% | 56.7만 |
|---|
| 2025.11.17 | ₩17,325 | ₩18,039 | ₩16,579 | ₩16,871 | -2.62% | 96.9만 |
|---|
| 2025.11.14 | ₩17,752 | ₩18,360 | ₩17,646 | ₩17,752 | 0.00% | 38만 |
|---|
| 2025.11.13 | ₩19,314 | ₩19,779 | ₩17,886 | ₩18,059 | -6.50% | 61.8만 |
|---|
| 2025.11.12 | ₩19,234 | ₩19,247 | ₩18,220 | ₩18,527 | -3.68% | 42.5만 |
|---|
| 2025.11.11 | ₩19,287 | ₩19,438 | ₩18,887 | ₩18,927 | -1.87% | 43만 |
|---|
| 2025.11.10 | ₩20,115 | ₩20,342 | ₩19,675 | ₩20,248 | +0.66% | 79.9만 |
|---|
| 2025.11.07 | ₩17,205 | ₩18,687 | ₩16,952 | ₩18,660 | +8.46% | 54.8만 |
|---|
| 2025.11.06 | ₩18,019 | ₩18,033 | ₩17,165 | ₩17,272 | -4.15% | 43.2만 |
|---|
| 2025.11.05 | ₩17,806 | ₩18,727 | ₩17,686 | ₩18,633 | +4.65% | 60.8만 |
|---|
| 2025.11.04 | ₩17,792 | ₩18,336 | ₩16,551 | ₩17,018 | -4.35% | 96.4만 |
|---|
| 2025.11.03 | ₩19,127 | ₩19,207 | ₩17,846 | ₩18,033 | -5.72% | 95.8만 |
|---|
| 2025.10.31 | ₩19,848 | ₩20,195 | ₩19,648 | ₩20,128 | +1.41% | 59.2만 |
|---|
| 2025.10.30 | ₩19,728 | ₩19,728 | ₩18,780 | ₩18,860 | -4.40% | 80.4만 |
|---|
| 2025.10.29 | ₩21,009 | ₩21,036 | ₩20,182 | ₩20,515 | -2.35% | 57.6만 |
|---|
| 2025.10.28 | ₩21,303 | ₩21,303 | ₩20,729 | ₩21,023 | -1.32% | 46.5만 |
|---|
| 2025.10.27 | ₩20,956 | ₩21,432 | ₩20,672 | ₩21,196 | +1.15% | 55.2만 |
|---|
| 2025.10.24 | ₩19,861 | ₩20,008 | ₩19,581 | ₩19,928 | +0.34% | 41.3만 |
|---|
| 2025.10.23 | ₩19,114 | ₩19,307 | ₩18,959 | ₩19,141 | +0.14% | 22.7만 |
|---|
| 2025.10.22 | ₩19,194 | ₩19,234 | ₩18,767 | ₩18,914 | -1.46% | 34만 |
|---|
| 2025.10.21 | ₩19,368 | ₩20,208 | ₩19,207 | ₩19,901 | +2.76% | 47.7만 |
|---|
| 2025.10.20 | ₩19,568 | ₩20,369 | ₩19,354 | ₩20,128 | +2.86% | 88.4만 |
|---|
| 2025.10.17 | ₩18,059 | ₩18,533 | ₩17,859 | ₩18,352 | +1.62% | 42.5만 |
|---|
| 2025.10.16 | ₩19,488 | ₩19,582 | ₩18,427 | ₩18,553 | -4.79% | 71.8만 |
|---|
| 2025.10.15 | ₩19,815 | ₩20,048 | ₩19,161 | ₩19,221 | -3.00% | 64.5만 |
|---|
| 2025.10.14 | ₩19,408 | ₩20,275 | ₩19,121 | ₩19,915 | +2.61% | 62.6만 |
|---|
| 2025.10.13 | ₩20,462 | ₩21,076 | ₩20,422 | ₩20,969 | +2.48% | 105.2만 |
|---|
| 2025.10.10 | ₩22,664 | ₩22,744 | ₩21,116 | ₩21,383 | -5.65% | 106.9만 |
|---|