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 | ₩9,995 | ₩10,002 | ₩9,888 | ₩9,955 | -0.40% | 9.9만 |
| 2026.10.08 | ₩10,075 | ₩10,122 | ₩9,500 | ₩9,875 | -1.99% | 25.3만 |
| 2026.10.07 | ₩10,356 | ₩10,369 | ₩10,175 | ₩10,209 | -1.42% | 16.1만 |
| 2026.10.06 | ₩10,863 | ₩10,990 | ₩10,783 | ₩10,810 | -0.49% | 10.7만 |
| 2026.10.05 | ₩10,930 | ₩10,964 | ₩10,716 | ₩10,823 | -0.98% | 13.7만 |
| 2026.10.02 | ₩11,077 | ₩11,177 | ₩10,429 | ₩10,596 | -4.34% | 58.5만 |
| 2026.10.01 | ₩10,663 | ₩10,863 | ₩10,643 | ₩10,810 | +1.38% | 15.3만 |
| 2026.09.30 | ₩11,077 | ₩11,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,743 |
| -3.02% |
| 20.6만 |
| 2026.09.29 | ₩11,157 | ₩11,238 | ₩10,643 | ₩10,770 | -3.47% | 16만 |
|---|
| 2026.09.28 | ₩11,010 | ₩11,064 | ₩10,650 | ₩10,690 | -2.91% | 34.9만 |
|---|
| 2026.09.25 | ₩11,478 | ₩11,565 | ₩11,211 | ₩11,344 | -1.16% | 21.9만 |
|---|
| 2026.09.24 | ₩10,810 | ₩11,144 | ₩10,770 | ₩11,024 | +1.98% | 16.9만 |
|---|
| 2026.09.23 | ₩11,385 | ₩11,445 | ₩10,743 | ₩10,797 | -5.16% | 41.7만 |
|---|
| 2026.09.22 | ₩11,171 | ₩11,665 | ₩11,117 | ₩11,518 | +3.11% | 53.2만 |
|---|
| 2026.09.21 | ₩10,743 | ₩10,964 | ₩10,650 | ₩10,917 | +1.62% | 44.3만 |
|---|
| 2026.09.18 | ₩9,594 | ₩10,235 | ₩9,594 | ₩10,235 | +6.69% | 41.2만 |
|---|
| 2026.09.17 | ₩9,434 | ₩9,547 | ₩9,327 | ₩9,380 | -0.57% | 17.7만 |
|---|
| 2026.09.16 | ₩9,260 | ₩9,434 | ₩9,060 | ₩9,426 | +1.79% | 45.3만 |
|---|
| 2026.09.15 | ₩10,396 | ₩10,396 | ₩9,353 | ₩9,407 | -9.51% | 59만 |
|---|
| 2026.09.14 | ₩10,115 | ₩10,750 | ₩10,082 | ₩10,636 | +5.15% | 36.7만 |
|---|
| 2026.09.11 | ₩9,848 | ₩10,369 | ₩9,781 | ₩9,875 | +0.27% | 43만 |
|---|
| 2026.09.10 | ₩9,848 | ₩9,915 | ₩9,741 | ₩9,781 | -0.68% | 11.7만 |
|---|
| 2026.09.09 | ₩10,409 | ₩10,429 | ₩10,155 | ₩10,155 | -2.44% | 21.1만 |
|---|
| 2026.09.08 | ₩10,142 | ₩10,536 | ₩10,062 | ₩10,342 | +1.98% | 33.7만 |
|---|
| 2026.09.04 | ₩10,249 | ₩10,329 | ₩10,062 | ₩10,182 | -0.65% | 26.4만 |
|---|
| 2026.09.03 | ₩10,115 | ₩10,730 | ₩10,088 | ₩10,702 | +5.80% | 39.4만 |
|---|
| 2026.09.02 | ₩9,621 | ₩9,808 | ₩9,621 | ₩9,754 | +1.39% | 11.9만 |
|---|
| 2026.09.01 | ₩9,968 | ₩10,062 | ₩9,741 | ₩9,855 | -1.14% | 14.9만 |
|---|
| 2026.08.31 | ₩9,955 | ₩10,135 | ₩9,888 | ₩10,102 | +1.48% | 17.2만 |
|---|
| 2026.08.28 | ₩10,329 | ₩10,503 | ₩9,928 | ₩10,022 | -2.98% | 22만 |
|---|
| 2026.08.27 | ₩10,396 | ₩10,736 | ₩10,354 | ₩10,623 | +2.19% | 32.3만 |
|---|
| 2026.08.26 | ₩10,048 | ₩10,209 | ₩9,915 | ₩10,048 | 0.00% | 110.7만 |
|---|
| 2026.08.25 | ₩10,596 | ₩10,803 | ₩10,544 | ₩10,730 | +1.26% | 30.2만 |
|---|
| 2026.08.24 | ₩11,037 | ₩11,156 | ₩10,690 | ₩10,810 | -2.06% | 70.1만 |
|---|
| 2026.08.21 | ₩10,128 | ₩10,361 | ₩9,941 | ₩10,022 | -1.06% | 113.6만 |
|---|
| 2026.08.20 | ₩8,766 | ₩9,794 | ₩8,685 | ₩8,993 | +2.59% | 106.4만 |
|---|
| 2026.08.19 | ₩7,443 | ₩7,828 | ₩7,389 | ₩7,790 | +4.67% | 31.6만 |
|---|
| 2026.08.18 | ₩7,269 | ₩7,336 | ₩7,262 | ₩7,309 | +0.55% | 8.7만 |
|---|
| 2026.08.17 | ₩7,282 | ₩7,344 | ₩7,276 | ₩7,296 | +0.18% | 13.3만 |
|---|
| 2026.08.14 | ₩7,322 | ₩7,360 | ₩7,269 | ₩7,289 | -0.46% | 6.8만 |
|---|
| 2026.08.13 | ₩7,336 | ₩7,376 | ₩7,289 | ₩7,363 | +0.36% | 10.1만 |
|---|
| 2026.08.12 | ₩7,429 | ₩7,429 | ₩7,342 | ₩7,363 | -0.90% | 7.6만 |
|---|
| 2026.08.11 | ₩7,363 | ₩7,429 | ₩7,242 | ₩7,403 | +0.54% | 15.1만 |
|---|
| 2026.08.10 | ₩7,496 | ₩7,536 | ₩7,423 | ₩7,456 | -0.53% | 10.7만 |
|---|
| 2026.08.07 | ₩7,576 | ₩7,596 | ₩7,396 | ₩7,469 | -1.41% | 10.3만 |
|---|
| 2026.08.06 | ₩7,643 | ₩7,690 | ₩7,536 | ₩7,563 | -1.05% | 8만 |
|---|
| 2026.08.05 | ₩7,763 | ₩7,844 | ₩7,723 | ₩7,817 | +0.69% | 8.6만 |
|---|
| 2026.08.04 | ₩7,857 | ₩7,910 | ₩7,824 | ₩7,884 | +0.34% | 7.8만 |
|---|
| 2026.08.03 | ₩7,830 | ₩7,930 | ₩7,803 | ₩7,897 | +0.85% | 9.5만 |
|---|
| 2026.07.31 | ₩7,844 | ₩7,844 | ₩7,737 | ₩7,777 | -0.85% | 8.1만 |
|---|
| 2026.07.30 | ₩7,884 | ₩8,011 | ₩7,884 | ₩7,964 | +1.02% | 6.7만 |
|---|
| 2026.07.29 | ₩7,857 | ₩7,977 | ₩7,801 | ₩7,844 | -0.17% | 10.5만 |
|---|
| 2026.07.28 | ₩7,683 | ₩7,805 | ₩7,656 | ₩7,761 | +1.01% | 12.5만 |
|---|
| 2026.07.27 | ₩8,044 | ₩8,163 | ₩7,950 | ₩7,996 | -0.60% | 19.1만 |
|---|
| 2026.07.24 | ₩8,057 | ₩8,057 | ₩7,950 | ₩7,991 | -0.83% | 7.4만 |
|---|
| 2026.07.23 | ₩8,178 | ₩8,191 | ₩8,077 | ₩8,099 | -0.96% | 11.1만 |
|---|
| 2026.07.22 | ₩8,351 | ₩8,485 | ₩8,338 | ₩8,338 | -0.16% | 8.5만 |
|---|
| 2026.07.21 | ₩8,391 | ₩8,552 | ₩8,378 | ₩8,498 | +1.27% | 19.2만 |
|---|
| 2026.07.20 | ₩8,044 | ₩8,244 | ₩7,991 | ₩8,211 | +2.08% | 8.8만 |
|---|
| 2026.07.17 | ₩7,897 | ₩8,051 | ₩7,870 | ₩8,031 | +1.69% | 7.9만 |
|---|
| 2026.07.16 | ₩8,178 | ₩8,224 | ₩8,004 | ₩8,071 | -1.31% | 7.6만 |
|---|
| 2026.07.15 | ₩8,285 | ₩8,311 | ₩8,144 | ₩8,171 | -1.37% | 9.1만 |
|---|
| 2026.07.14 | ₩8,097 | ₩8,244 | ₩8,057 | ₩8,191 | +1.16% | 7.3만 |
|---|
| 2026.07.13 | ₩7,884 | ₩7,937 | ₩7,770 | ₩7,830 | -0.68% | 10.5만 |
|---|
| 2026.07.10 | ₩8,138 | ₩8,178 | ₩8,071 | ₩8,124 | -0.16% | 9.6만 |
|---|
| 2026.07.09 | ₩8,044 | ₩8,097 | ₩7,991 | ₩8,044 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩7,924 | ₩8,057 | ₩7,870 | ₩8,017 | +1.18% | 15.7만 |
|---|
| 2026.07.07 | ₩8,258 | ₩8,338 | ₩8,164 | ₩8,244 | -0.16% | 10.5만 |
|---|
| 2026.07.06 | ₩8,164 | ₩8,518 | ₩8,164 | ₩8,458 | +3.60% | 18만 |
|---|
| 2026.07.02 | ₩8,084 | ₩8,171 | ₩7,970 | ₩7,977 | -1.32% | 9.7만 |
|---|
| 2026.07.01 | ₩7,656 | ₩7,844 | ₩7,654 | ₩7,817 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩7,603 | ₩7,710 | ₩7,563 | ₩7,670 | +0.88% | 11.8만 |
|---|
| 2026.06.29 | ₩7,777 | ₩7,937 | ₩7,656 | ₩7,924 | +1.89% | 57.2만 |
|---|
| 2026.06.26 | ₩7,510 | ₩7,750 | ₩7,496 | ₩7,697 | +2.49% | 24.8만 |
|---|
| 2026.06.25 | ₩7,897 | ₩7,897 | ₩7,483 | ₩7,603 | -3.72% | 20만 |
|---|
| 2026.06.24 | ₩7,950 | ₩7,991 | ₩7,723 | ₩7,803 | -1.85% | 28.2만 |
|---|
| 2026.06.23 | ₩8,138 | ₩8,184 | ₩8,057 | ₩8,124 | -0.16% | 22.5만 |
|---|
| 2026.06.22 | ₩8,525 | ₩8,592 | ₩8,351 | ₩8,365 | -1.88% | 9.1만 |
|---|
| 2026.06.18 | ₩8,659 | ₩8,659 | ₩8,391 | ₩8,445 | -2.47% | 15.4만 |
|---|
| 2026.06.17 | ₩8,859 | ₩9,019 | ₩8,719 | ₩8,739 | -1.36% | 11만 |
|---|
| 2026.06.16 | ₩9,140 | ₩9,140 | ₩8,939 | ₩9,033 | -1.17% | 16.8만 |
|---|
| 2026.06.15 | ₩9,206 | ₩9,581 | ₩9,153 | ₩9,460 | +2.76% | 35만 |
|---|
| 2026.06.12 | ₩8,405 | ₩8,578 | ₩8,341 | ₩8,391 | -0.16% | 22.6만 |
|---|
| 2026.06.11 | ₩8,231 | ₩8,525 | ₩8,191 | ₩8,485 | +3.08% | 16.6만 |
|---|
| 2026.06.10 | ₩8,285 | ₩8,425 | ₩8,138 | ₩8,138 | -1.77% | 19만 |
|---|
| 2026.06.09 | ₩8,605 | ₩8,612 | ₩8,325 | ₩8,431 | -2.02% | 17.9만 |
|---|
| 2026.06.08 | ₩8,619 | ₩8,799 | ₩8,578 | ₩8,752 | +1.55% | 19.6만 |
|---|
| 2026.06.05 | ₩8,391 | ₩8,406 | ₩7,930 | ₩8,171 | -2.63% | 32.5만 |
|---|
| 2026.06.04 | ₩8,672 | ₩8,772 | ₩8,592 | ₩8,725 | +0.62% | 24.5만 |
|---|
| 2026.06.03 | ₩9,100 | ₩9,150 | ₩8,913 | ₩8,934 | -1.82% | 21.2만 |
|---|
| 2026.06.02 | ₩9,394 | ₩9,394 | ₩8,939 | ₩9,072 | -3.43% | 28만 |
|---|
| 2026.06.01 | ₩9,621 | ₩9,674 | ₩9,492 | ₩9,641 | +0.21% | 13만 |
|---|
| 2026.05.29 | ₩9,686 | ₩9,892 | ₩9,621 | ₩9,801 | +1.19% | 14.7만 |
|---|
| 2026.05.28 | ₩9,607 | ₩9,921 | ₩9,561 | ₩9,761 | +1.60% | 21만 |
|---|
| 2026.05.27 | ₩9,848 | ₩9,955 | ₩9,781 | ₩9,873 | +0.26% | 10.4만 |
|---|
| 2026.05.26 | ₩10,048 | ₩10,153 | ₩9,868 | ₩9,901 | -1.46% | 15.9만 |
|---|
| 2026.05.22 | ₩10,169 | ₩10,169 | ₩9,928 | ₩9,968 | -1.97% | 16.2만 |
|---|
| 2026.05.21 | ₩10,182 | ₩10,309 | ₩10,062 | ₩10,269 | +0.85% | 9.7만 |
|---|
| 2026.05.20 | ₩10,182 | ₩10,269 | ₩10,128 | ₩10,195 | +0.13% | 11.2만 |
|---|
| 2026.05.19 | ₩10,209 | ₩10,289 | ₩10,115 | ₩10,122 | -0.85% | 12.1만 |
|---|
| 2026.05.18 | ₩10,369 | ₩10,376 | ₩10,195 | ₩10,369 | 0.00% | 31.1만 |
|---|
| 2026.05.15 | ₩10,890 | ₩10,890 | ₩10,676 | ₩10,716 | -1.60% | 21.9만 |
|---|
| 2026.05.14 | ₩10,810 | ₩11,585 | ₩10,756 | ₩11,344 | +4.94% | 35.2만 |
|---|
| 2026.05.13 | ₩10,743 | ₩10,743 | ₩10,556 | ₩10,610 | -1.24% | 13.4만 |
|---|
| 2026.05.12 | ₩10,837 | ₩10,850 | ₩10,623 | ₩10,770 | -0.62% | 20.5만 |
|---|
| 2026.05.11 | ₩10,944 | ₩11,137 | ₩10,870 | ₩11,077 | +1.22% | 32.2만 |
|---|
| 2026.05.08 | ₩10,369 | ₩10,670 | ₩10,342 | ₩10,610 | +2.32% | 14.5만 |
|---|
| 2026.05.07 | ₩10,583 | ₩10,583 | ₩10,356 | ₩10,378 | -1.93% | 25.8만 |
|---|
| 2026.05.06 | ₩10,690 | ₩10,740 | ₩10,596 | ₩10,703 | +0.13% | 20.6만 |
|---|
| 2026.05.05 | ₩10,583 | ₩10,623 | ₩10,523 | ₩10,576 | -0.06% | 13.8만 |
|---|
| 2026.05.04 | ₩10,436 | ₩10,583 | ₩10,409 | ₩10,456 | +0.19% | 18.2만 |
|---|
| 2026.05.01 | ₩10,396 | ₩10,489 | ₩10,396 | ₩10,436 | +0.39% | 11.3만 |
|---|
| 2026.04.30 | ₩10,222 | ₩10,289 | ₩10,209 | ₩10,262 | +0.39% | 18.6만 |
|---|
| 2026.04.29 | ₩10,302 | ₩10,316 | ₩10,082 | ₩10,128 | -1.69% | 29.2만 |
|---|
| 2026.04.28 | ₩10,316 | ₩10,396 | ₩10,249 | ₩10,369 | +0.52% | 8만 |
|---|
| 2026.04.27 | ₩10,556 | ₩10,576 | ₩10,369 | ₩10,449 | -1.01% | 16.6만 |
|---|
| 2026.04.24 | ₩10,823 | ₩10,863 | ₩10,730 | ₩10,790 | -0.31% | 9.3만 |
|---|
| 2026.04.23 | ₩10,636 | ₩10,810 | ₩10,618 | ₩10,730 | +0.88% | 20.7만 |
|---|
| 2026.04.22 | ₩10,903 | ₩10,984 | ₩10,790 | ₩10,810 | -0.86% | 16.9만 |
|---|
| 2026.04.21 | ₩10,797 | ₩10,870 | ₩10,623 | ₩10,651 | -1.35% | 14만 |
|---|
| 2026.04.20 | ₩10,756 | ₩10,823 | ₩10,623 | ₩10,777 | +0.19% | 15.9만 |
|---|
| 2026.04.17 | ₩11,077 | ₩11,385 | ₩11,046 | ₩11,197 | +1.09% | 32만 |
|---|
| 2026.04.16 | ₩10,770 | ₩11,064 | ₩10,503 | ₩11,050 | +2.61% | 31만 |
|---|
| 2026.04.15 | ₩10,329 | ₩10,616 | ₩10,262 | ₩10,569 | +2.33% | 18.4만 |
|---|
| 2026.04.14 | ₩10,369 | ₩10,515 | ₩10,201 | ₩10,249 | -1.16% | 15.8만 |
|---|
| 2026.04.13 | ₩10,035 | ₩10,229 | ₩10,008 | ₩10,209 | +1.73% | 21.8만 |
|---|
| 2026.04.10 | ₩10,155 | ₩10,278 | ₩10,102 | ₩10,273 | +1.16% | 12만 |
|---|
| 2026.04.09 | ₩10,048 | ₩10,249 | ₩9,955 | ₩10,221 | +1.72% | 11.2만 |
|---|
| 2026.04.08 | ₩10,436 | ₩10,448 | ₩10,135 | ₩10,209 | -2.18% | 15.1만 |
|---|
| 2026.04.07 | ₩9,848 | ₩9,908 | ₩9,754 | ₩9,895 | +0.47% | 40만 |
|---|
| 2026.04.06 | ₩10,155 | ₩10,195 | ₩10,062 | ₩10,102 | -0.53% | 19.1만 |
|---|
| 2026.04.02 | ₩9,714 | ₩9,863 | ₩9,647 | ₩9,845 | +1.35% | 16.5만 |
|---|
| 2026.04.01 | ₩10,235 | ₩10,316 | ₩10,142 | ₩10,195 | -0.39% | 11.4만 |
|---|
| 2026.03.31 | ₩9,968 | ₩10,153 | ₩9,888 | ₩10,128 | +1.61% | 15.5만 |
|---|
| 2026.03.30 | ₩10,195 | ₩10,215 | ₩9,928 | ₩9,968 | -2.23% | 17.5만 |
|---|
| 2026.03.27 | ₩10,115 | ₩10,142 | ₩9,955 | ₩10,008 | -1.06% | 21.6만 |
|---|
| 2026.03.26 | ₩10,409 | ₩10,449 | ₩10,102 | ₩10,178 | -2.22% | 14.3만 |
|---|
| 2026.03.25 | ₩10,783 | ₩10,803 | ₩10,603 | ₩10,662 | -1.13% | 9.1만 |
|---|
| 2026.03.24 | ₩10,703 | ₩10,730 | ₩10,463 | ₩10,496 | -1.94% | 38만 |
|---|
| 2026.03.23 | ₩10,797 | ₩11,091 | ₩10,783 | ₩10,863 | +0.62% | 24만 |
|---|
| 2026.03.20 | ₩10,957 | ₩10,957 | ₩10,803 | ₩10,863 | -0.85% | 10.3만 |
|---|
| 2026.03.19 | ₩10,903 | ₩11,037 | ₩10,783 | ₩10,952 | +0.44% | 18.6만 |
|---|
| 2026.03.18 | ₩11,144 | ₩11,184 | ₩10,917 | ₩11,021 | -1.10% | 47.8만 |
|---|
| 2026.03.17 | ₩11,478 | ₩11,712 | ₩11,364 | ₩11,652 | +1.51% | 34.1만 |
|---|
| 2026.03.16 | ₩11,224 | ₩11,732 | ₩11,191 | ₩11,652 | +3.81% | 64.3만 |
|---|
| 2026.03.13 | ₩10,944 | ₩11,050 | ₩10,576 | ₩10,676 | -2.44% | 30.5만 |
|---|
| 2026.03.12 | ₩10,529 | ₩10,581 | ₩10,396 | ₩10,489 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩10,596 | ₩10,730 | ₩10,445 | ₩10,556 | -0.38% | 17.9만 |
|---|
| 2026.03.10 | ₩10,663 | ₩10,970 | ₩10,496 | ₩10,517 | -1.37% | 49.1만 |
|---|
| 2026.03.09 | ₩10,382 | ₩10,523 | ₩10,316 | ₩10,436 | +0.51% | 18.3만 |
|---|
| 2026.03.06 | ₩10,436 | ₩10,436 | ₩10,262 | ₩10,337 | -0.95% | 24.1만 |
|---|
| 2026.03.05 | ₩10,877 | ₩10,970 | ₩10,643 | ₩10,770 | -0.98% | 27.8만 |
|---|
| 2026.03.04 | ₩10,730 | ₩11,211 | ₩10,690 | ₩11,117 | +3.61% | 93.7만 |
|---|
| 2026.03.03 | ₩10,302 | ₩10,543 | ₩10,182 | ₩10,310 | +0.08% | 20만 |
|---|
| 2026.03.02 | ₩10,182 | ₩10,797 | ₩10,175 | ₩10,610 | +4.20% | 28.8만 |
|---|
| 2026.02.27 | ₩10,382 | ₩10,449 | ₩10,169 | ₩10,289 | -0.90% | 27.6만 |
|---|
| 2026.02.26 | ₩10,984 | ₩10,997 | ₩10,516 | ₩10,619 | -3.32% | 53.3만 |
|---|
| 2026.02.25 | ₩10,823 | ₩11,251 | ₩10,775 | ₩11,131 | +2.84% | 86.5만 |
|---|
| 2026.02.24 | ₩10,075 | ₩10,409 | ₩10,008 | ₩10,329 | +2.52% | 32.3만 |
|---|
| 2026.02.23 | ₩10,556 | ₩10,610 | ₩10,275 | ₩10,356 | -1.90% | 23.8만 |
|---|
| 2026.02.20 | ₩10,676 | ₩10,970 | ₩10,643 | ₩10,823 | +1.38% | 24.5만 |
|---|
| 2026.02.19 | ₩10,650 | ₩10,810 | ₩10,543 | ₩10,743 | +0.88% | 28.3만 |
|---|
| 2026.02.18 | ₩11,157 | ₩11,358 | ₩10,823 | ₩10,823 | -2.99% | 29.7만 |
|---|
| 2026.02.17 | ₩11,091 | ₩11,405 | ₩10,890 | ₩11,371 | +2.53% | 47.3만 |
|---|
| 2026.02.13 | ₩10,556 | ₩10,903 | ₩10,503 | ₩10,810 | +2.41% | 35.9만 |
|---|
| 2026.02.12 | ₩10,650 | ₩10,690 | ₩10,289 | ₩10,332 | -2.99% | 28만 |
|---|
| 2026.02.11 | ₩10,636 | ₩10,638 | ₩10,262 | ₩10,556 | -0.75% | 42.3만 |
|---|
| 2026.02.10 | ₩10,823 | ₩10,924 | ₩10,650 | ₩10,690 | -1.23% | 53만 |
|---|
| 2026.02.09 | ₩10,770 | ₩11,204 | ₩10,716 | ₩11,117 | +3.23% | 57.2만 |
|---|
| 2026.02.06 | ₩10,783 | ₩11,799 | ₩10,783 | ₩11,091 | +2.85% | 147.5만 |
|---|
| 2026.02.05 | ₩10,422 | ₩10,583 | ₩8,685 | ₩9,086 | -12.82% | 262.5만 |
|---|
| 2026.02.04 | ₩12,013 | ₩12,039 | ₩11,518 | ₩11,759 | -2.11% | 36만 |
|---|
| 2026.02.03 | ₩12,347 | ₩12,507 | ₩11,692 | ₩12,400 | +0.43% | 72.4만 |
|---|
| 2026.02.02 | ₩12,534 | ₩12,694 | ₩12,360 | ₩12,387 | -1.17% | 48.4만 |
|---|
| 2026.01.30 | ₩13,456 | ₩13,676 | ₩13,135 | ₩13,322 | -0.99% | 46만 |
|---|
| 2026.01.29 | ₩14,231 | ₩14,297 | ₩13,643 | ₩13,816 | -2.91% | 63.3만 |
|---|
| 2026.01.28 | ₩14,752 | ₩14,819 | ₩14,585 | ₩14,725 | -0.18% | 25.4만 |
|---|
| 2026.01.27 | ₩14,511 | ₩14,807 | ₩14,424 | ₩14,765 | +1.75% | 29.8만 |
|---|
| 2026.01.26 | ₩14,618 | ₩14,939 | ₩14,531 | ₩14,565 | -0.37% | 31.3만 |
|---|
| 2026.01.23 | ₩14,645 | ₩15,099 | ₩14,511 | ₩14,752 | +0.73% | 17만 |
|---|
| 2026.01.22 | ₩14,805 | ₩14,885 | ₩14,618 | ₩14,765 | -0.27% | 46만 |
|---|
| 2026.01.21 | ₩14,778 | ₩15,246 | ₩14,378 | ₩15,206 | +2.89% | 61.6만 |
|---|
| 2026.01.20 | ₩14,778 | ₩14,925 | ₩14,591 | ₩14,658 | -0.81% | 49.5만 |
|---|
| 2026.01.16 | ₩15,941 | ₩16,081 | ₩15,640 | ₩16,021 | +0.50% | 53.3만 |
|---|
| 2026.01.15 | ₩16,409 | ₩16,409 | ₩15,861 | ₩15,888 | -3.18% | 33.8만 |
|---|
| 2026.01.14 | ₩16,542 | ₩16,830 | ₩16,435 | ₩16,609 | +0.40% | 41.9만 |
|---|
| 2026.01.13 | ₩16,101 | ₩16,629 | ₩15,968 | ₩16,502 | +2.49% | 83.7만 |
|---|
| 2026.01.12 | ₩15,874 | ₩16,302 | ₩15,873 | ₩15,928 | +0.34% | 47.5만 |
|---|
| 2026.01.09 | ₩16,222 | ₩16,689 | ₩16,048 | ₩16,115 | -0.66% | 32.7만 |
|---|
| 2026.01.08 | ₩16,035 | ₩16,743 | ₩15,968 | ₩16,449 | +2.58% | 43.3만 |
|---|
| 2026.01.07 | ₩17,103 | ₩17,277 | ₩16,783 | ₩16,836 | -1.56% | 43.9만 |
|---|
| 2026.01.06 | ₩18,507 | ₩18,560 | ₩17,063 | ₩17,491 | -5.49% | 140.9만 |
|---|
| 2026.01.05 | ₩16,395 | ₩18,199 | ₩16,395 | ₩17,959 | +9.54% | 120.7만 |
|---|
| 2026.01.02 | ₩14,698 | ₩15,460 | ₩14,591 | ₩15,340 | +4.36% | 61.2만 |
|---|
| 2025.12.31 | ₩14,444 | ₩14,456 | ₩13,991 | ₩14,124 | -2.22% | 39만 |
|---|
| 2025.12.30 | ₩14,364 | ₩14,565 | ₩14,364 | ₩14,412 | +0.33% | 37.5만 |
|---|
| 2025.12.29 | ₩14,404 | ₩14,511 | ₩14,257 | ₩14,257 | -1.02% | 49.9만 |
|---|
| 2025.12.26 | ₩14,485 | ₩14,498 | ₩14,110 | ₩14,311 | -1.20% | 36.1만 |
|---|
| 2025.12.24 | ₩14,458 | ₩14,464 | ₩14,284 | ₩14,331 | -0.88% | 20.6만 |
|---|
| 2025.12.23 | ₩14,525 | ₩14,658 | ₩14,431 | ₩14,551 | +0.18% | 34.5만 |
|---|
| 2025.12.22 | ₩14,992 | ₩15,072 | ₩14,638 | ₩14,689 | -2.02% | 47.8만 |
|---|
| 2025.12.19 | ₩14,511 | ₩14,852 | ₩14,444 | ₩14,792 | +1.93% | 50.6만 |
|---|
| 2025.12.18 | ₩14,785 | ₩14,979 | ₩13,950 | ₩13,950 | -5.65% | 101.4만 |
|---|
| 2025.12.17 | ₩14,925 | ₩15,393 | ₩14,311 | ₩14,527 | -2.67% | 73.7만 |
|---|
| 2025.12.16 | ₩14,899 | ₩15,086 | ₩14,805 | ₩14,952 | +0.36% | 74.2만 |
|---|
| 2025.12.15 | ₩15,313 | ₩15,373 | ₩14,505 | ₩14,618 | -4.54% | 49.2만 |
|---|
| 2025.12.12 | ₩15,834 | ₩15,880 | ₩15,326 | ₩15,578 | -1.62% | 47.4만 |
|---|
| 2025.12.11 | ₩15,594 | ₩15,781 | ₩15,427 | ₩15,727 | +0.86% | 45.4만 |
|---|
| 2025.12.10 | ₩16,061 | ₩16,422 | ₩15,861 | ₩16,075 | +0.08% | 40.4만 |
|---|
| 2025.12.09 | ₩15,968 | ₩16,970 | ₩15,954 | ₩16,489 | +3.26% | 42.3만 |
|---|
| 2025.12.08 | ₩16,302 | ₩16,434 | ₩16,049 | ₩16,239 | -0.39% | 21.7만 |
|---|
| 2025.12.05 | ₩16,088 | ₩16,382 | ₩15,674 | ₩15,727 | -2.24% | 53.9만 |
|---|
| 2025.12.04 | ₩16,689 | ₩16,823 | ₩16,141 | ₩16,421 | -1.61% | 33.6만 |
|---|
| 2025.12.03 | ₩16,916 | ₩17,157 | ₩16,802 | ₩17,130 | +1.26% | 33.8만 |
|---|
| 2025.12.02 | ₩16,035 | ₩17,003 | ₩16,021 | ₩16,890 | +5.33% | 56.8만 |
|---|
| 2025.12.01 | ₩15,821 | ₩15,981 | ₩15,473 | ₩15,674 | -0.93% | 67.1만 |
|---|
| 2025.11.28 | ₩17,391 | ₩17,758 | ₩16,916 | ₩16,957 | -2.50% | 45.8만 |
|---|
| 2025.11.26 | ₩16,970 | ₩17,598 | ₩16,783 | ₩17,397 | +2.52% | 45.8만 |
|---|
| 2025.11.25 | ₩17,291 | ₩17,304 | ₩16,784 | ₩17,184 | -0.62% | 69.3만 |
|---|
| 2025.11.24 | ₩16,202 | ₩17,905 | ₩16,035 | ₩17,585 | +8.54% | 79.9만 |
|---|
| 2025.11.21 | ₩15,072 | ₩15,656 | ₩14,799 | ₩15,233 | +1.06% | 62.8만 |
|---|
| 2025.11.20 | ₩16,703 | ₩16,796 | ₩15,513 | ₩15,714 | -5.92% | 48만 |
|---|
| 2025.11.19 | ₩16,542 | ₩16,876 | ₩15,914 | ₩16,101 | -2.67% | 76.5만 |
|---|
| 2025.11.18 | ₩17,103 | ₩17,618 | ₩16,970 | ₩17,518 | +2.42% | 56.7만 |
|---|
| 2025.11.17 | ₩17,344 | ₩18,059 | ₩16,597 | ₩16,890 | -2.62% | 96.9만 |
|---|
| 2025.11.14 | ₩17,772 | ₩18,380 | ₩17,665 | ₩17,772 | 0.00% | 38만 |
|---|
| 2025.11.13 | ₩19,335 | ₩19,800 | ₩17,905 | ₩18,079 | -6.50% | 61.8만 |
|---|
| 2025.11.12 | ₩19,255 | ₩19,268 | ₩18,239 | ₩18,547 | -3.68% | 42.5만 |
|---|
| 2025.11.11 | ₩19,308 | ₩19,459 | ₩18,907 | ₩18,947 | -1.87% | 43만 |
|---|
| 2025.11.10 | ₩20,137 | ₩20,364 | ₩19,696 | ₩20,270 | +0.66% | 79.9만 |
|---|
| 2025.11.07 | ₩17,224 | ₩18,707 | ₩16,970 | ₩18,680 | +8.46% | 54.8만 |
|---|
| 2025.11.06 | ₩18,039 | ₩18,052 | ₩17,184 | ₩17,291 | -4.15% | 43.2만 |
|---|
| 2025.11.05 | ₩17,825 | ₩18,747 | ₩17,705 | ₩18,653 | +4.65% | 60.8만 |
|---|
| 2025.11.04 | ₩17,812 | ₩18,356 | ₩16,569 | ₩17,037 | -4.35% | 96.4만 |
|---|
| 2025.11.03 | ₩19,148 | ₩19,228 | ₩17,865 | ₩18,052 | -5.72% | 95.8만 |
|---|
| 2025.10.31 | ₩19,869 | ₩20,217 | ₩19,669 | ₩20,150 | +1.41% | 59.2만 |
|---|
| 2025.10.30 | ₩19,749 | ₩19,749 | ₩18,800 | ₩18,881 | -4.40% | 80.4만 |
|---|
| 2025.10.29 | ₩21,032 | ₩21,059 | ₩20,203 | ₩20,538 | -2.35% | 57.6만 |
|---|
| 2025.10.28 | ₩21,326 | ₩21,326 | ₩20,751 | ₩21,045 | -1.32% | 46.5만 |
|---|
| 2025.10.27 | ₩20,978 | ₩21,456 | ₩20,694 | ₩21,219 | +1.15% | 55.2만 |
|---|
| 2025.10.24 | ₩19,883 | ₩20,030 | ₩19,602 | ₩19,950 | +0.34% | 41.3만 |
|---|
| 2025.10.23 | ₩19,135 | ₩19,328 | ₩18,980 | ₩19,161 | +0.14% | 22.7만 |
|---|
| 2025.10.22 | ₩19,215 | ₩19,255 | ₩18,787 | ₩18,934 | -1.46% | 34만 |
|---|
| 2025.10.21 | ₩19,388 | ₩20,230 | ₩19,228 | ₩19,923 | +2.76% | 47.7만 |
|---|
| 2025.10.20 | ₩19,589 | ₩20,391 | ₩19,375 | ₩20,150 | +2.86% | 88.4만 |
|---|
| 2025.10.17 | ₩18,079 | ₩18,553 | ₩17,878 | ₩18,372 | +1.62% | 42.5만 |
|---|
| 2025.10.16 | ₩19,509 | ₩19,604 | ₩18,446 | ₩18,573 | -4.79% | 71.8만 |
|---|
| 2025.10.15 | ₩19,836 | ₩20,070 | ₩19,181 | ₩19,241 | -3.00% | 64.5만 |
|---|
| 2025.10.14 | ₩19,428 | ₩20,297 | ₩19,141 | ₩19,936 | +2.61% | 62.6만 |
|---|
| 2025.10.13 | ₩20,484 | ₩21,099 | ₩20,444 | ₩20,992 | +2.48% | 105.2만 |
|---|
| 2025.10.10 | ₩22,689 | ₩22,769 | ₩21,139 | ₩21,406 | -5.65% | 106.9만 |
|---|