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 | ₩9,980 | ₩9,987 | ₩9,874 | ₩9,940 | -0.40% | 9.9만 |
| 2026.10.08 | ₩10,060 | ₩10,107 | ₩9,487 | ₩9,860 | -1.99% | 25.3만 |
| 2026.10.07 | ₩10,341 | ₩10,354 | ₩10,161 | ₩10,194 | -1.42% | 16.1만 |
| 2026.10.06 | ₩10,848 | ₩10,974 | ₩10,768 | ₩10,794 | -0.49% | 10.7만 |
| 2026.10.05 | ₩10,914 | ₩10,948 | ₩10,701 | ₩10,808 | -0.98% | 13.7만 |
| 2026.10.02 | ₩11,061 | ₩11,161 | ₩10,414 | ₩10,581 | -4.34% | 58.5만 |
| 2026.10.01 | ₩10,648 | ₩10,848 | ₩10,628 | ₩10,794 | +1.38% | 15.3만 |
| 2026.09.30 | ₩11,061 | ₩11,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,728 |
| -3.02% |
| 20.6만 |
| 2026.09.29 | ₩11,141 | ₩11,221 | ₩10,628 | ₩10,754 | -3.47% | 16만 |
|---|
| 2026.09.28 | ₩10,994 | ₩11,048 | ₩10,634 | ₩10,674 | -2.91% | 34.9만 |
|---|
| 2026.09.25 | ₩11,461 | ₩11,548 | ₩11,195 | ₩11,328 | -1.16% | 21.9만 |
|---|
| 2026.09.24 | ₩10,794 | ₩11,128 | ₩10,754 | ₩11,008 | +1.98% | 16.9만 |
|---|
| 2026.09.23 | ₩11,368 | ₩11,428 | ₩10,728 | ₩10,781 | -5.16% | 41.7만 |
|---|
| 2026.09.22 | ₩11,155 | ₩11,648 | ₩11,101 | ₩11,501 | +3.11% | 53.2만 |
|---|
| 2026.09.21 | ₩10,728 | ₩10,948 | ₩10,634 | ₩10,901 | +1.62% | 44.3만 |
|---|
| 2026.09.18 | ₩9,580 | ₩10,221 | ₩9,580 | ₩10,221 | +6.69% | 41.2만 |
|---|
| 2026.09.17 | ₩9,420 | ₩9,533 | ₩9,313 | ₩9,367 | -0.57% | 17.7만 |
|---|
| 2026.09.16 | ₩9,247 | ₩9,420 | ₩9,046 | ₩9,412 | +1.79% | 45.3만 |
|---|
| 2026.09.15 | ₩10,381 | ₩10,381 | ₩9,340 | ₩9,393 | -9.51% | 59만 |
|---|
| 2026.09.14 | ₩10,100 | ₩10,734 | ₩10,067 | ₩10,621 | +5.15% | 36.7만 |
|---|
| 2026.09.11 | ₩9,834 | ₩10,354 | ₩9,767 | ₩9,860 | +0.27% | 43만 |
|---|
| 2026.09.10 | ₩9,834 | ₩9,900 | ₩9,727 | ₩9,767 | -0.68% | 11.7만 |
|---|
| 2026.09.09 | ₩10,394 | ₩10,414 | ₩10,141 | ₩10,141 | -2.44% | 21.1만 |
|---|
| 2026.09.08 | ₩10,127 | ₩10,521 | ₩10,047 | ₩10,327 | +1.98% | 33.7만 |
|---|
| 2026.09.04 | ₩10,234 | ₩10,314 | ₩10,047 | ₩10,167 | -0.65% | 26.4만 |
|---|
| 2026.09.03 | ₩10,100 | ₩10,714 | ₩10,074 | ₩10,686 | +5.80% | 39.4만 |
|---|
| 2026.09.02 | ₩9,607 | ₩9,794 | ₩9,607 | ₩9,740 | +1.39% | 11.9만 |
|---|
| 2026.09.01 | ₩9,954 | ₩10,047 | ₩9,727 | ₩9,840 | -1.14% | 14.9만 |
|---|
| 2026.08.31 | ₩9,940 | ₩10,121 | ₩9,874 | ₩10,087 | +1.48% | 17.2만 |
|---|
| 2026.08.28 | ₩10,314 | ₩10,487 | ₩9,914 | ₩10,007 | -2.98% | 22만 |
|---|
| 2026.08.27 | ₩10,381 | ₩10,721 | ₩10,339 | ₩10,608 | +2.19% | 32.3만 |
|---|
| 2026.08.26 | ₩10,034 | ₩10,194 | ₩9,900 | ₩10,034 | 0.00% | 110.7만 |
|---|
| 2026.08.25 | ₩10,581 | ₩10,788 | ₩10,529 | ₩10,714 | +1.26% | 30.2만 |
|---|
| 2026.08.24 | ₩11,021 | ₩11,140 | ₩10,674 | ₩10,794 | -2.06% | 70.1만 |
|---|
| 2026.08.21 | ₩10,114 | ₩10,346 | ₩9,927 | ₩10,007 | -1.06% | 113.6만 |
|---|
| 2026.08.20 | ₩8,753 | ₩9,780 | ₩8,673 | ₩8,980 | +2.59% | 106.4만 |
|---|
| 2026.08.19 | ₩7,432 | ₩7,816 | ₩7,379 | ₩7,779 | +4.67% | 31.6만 |
|---|
| 2026.08.18 | ₩7,258 | ₩7,325 | ₩7,252 | ₩7,299 | +0.55% | 8.7만 |
|---|
| 2026.08.17 | ₩7,272 | ₩7,333 | ₩7,265 | ₩7,285 | +0.18% | 13.3만 |
|---|
| 2026.08.14 | ₩7,312 | ₩7,349 | ₩7,258 | ₩7,278 | -0.46% | 6.8만 |
|---|
| 2026.08.13 | ₩7,325 | ₩7,365 | ₩7,278 | ₩7,352 | +0.36% | 10.1만 |
|---|
| 2026.08.12 | ₩7,419 | ₩7,419 | ₩7,332 | ₩7,352 | -0.90% | 7.6만 |
|---|
| 2026.08.11 | ₩7,352 | ₩7,419 | ₩7,232 | ₩7,392 | +0.54% | 15.1만 |
|---|
| 2026.08.10 | ₩7,485 | ₩7,525 | ₩7,412 | ₩7,445 | -0.53% | 10.7만 |
|---|
| 2026.08.07 | ₩7,565 | ₩7,585 | ₩7,385 | ₩7,459 | -1.41% | 10.3만 |
|---|
| 2026.08.06 | ₩7,632 | ₩7,679 | ₩7,525 | ₩7,552 | -1.05% | 8만 |
|---|
| 2026.08.05 | ₩7,752 | ₩7,832 | ₩7,712 | ₩7,806 | +0.69% | 8.6만 |
|---|
| 2026.08.04 | ₩7,846 | ₩7,899 | ₩7,812 | ₩7,872 | +0.34% | 7.8만 |
|---|
| 2026.08.03 | ₩7,819 | ₩7,919 | ₩7,792 | ₩7,886 | +0.85% | 9.5만 |
|---|
| 2026.07.31 | ₩7,832 | ₩7,832 | ₩7,725 | ₩7,766 | -0.85% | 8.1만 |
|---|
| 2026.07.30 | ₩7,872 | ₩7,999 | ₩7,872 | ₩7,952 | +1.02% | 6.7만 |
|---|
| 2026.07.29 | ₩7,846 | ₩7,966 | ₩7,790 | ₩7,832 | -0.17% | 10.5만 |
|---|
| 2026.07.28 | ₩7,672 | ₩7,794 | ₩7,645 | ₩7,749 | +1.01% | 12.5만 |
|---|
| 2026.07.27 | ₩8,032 | ₩8,151 | ₩7,939 | ₩7,984 | -0.60% | 19.1만 |
|---|
| 2026.07.24 | ₩8,046 | ₩8,046 | ₩7,939 | ₩7,979 | -0.83% | 7.4만 |
|---|
| 2026.07.23 | ₩8,166 | ₩8,179 | ₩8,066 | ₩8,087 | -0.96% | 11.1만 |
|---|
| 2026.07.22 | ₩8,339 | ₩8,473 | ₩8,326 | ₩8,326 | -0.16% | 8.5만 |
|---|
| 2026.07.21 | ₩8,379 | ₩8,539 | ₩8,366 | ₩8,486 | +1.27% | 19.2만 |
|---|
| 2026.07.20 | ₩8,032 | ₩8,233 | ₩7,979 | ₩8,199 | +2.08% | 8.8만 |
|---|
| 2026.07.17 | ₩7,886 | ₩8,039 | ₩7,859 | ₩8,019 | +1.69% | 7.9만 |
|---|
| 2026.07.16 | ₩8,166 | ₩8,212 | ₩7,992 | ₩8,059 | -1.31% | 7.6만 |
|---|
| 2026.07.15 | ₩8,273 | ₩8,299 | ₩8,132 | ₩8,159 | -1.37% | 9.1만 |
|---|
| 2026.07.14 | ₩8,086 | ₩8,233 | ₩8,046 | ₩8,179 | +1.16% | 7.3만 |
|---|
| 2026.07.13 | ₩7,872 | ₩7,926 | ₩7,759 | ₩7,819 | -0.68% | 10.5만 |
|---|
| 2026.07.10 | ₩8,126 | ₩8,166 | ₩8,059 | ₩8,112 | -0.16% | 9.6만 |
|---|
| 2026.07.09 | ₩8,032 | ₩8,086 | ₩7,979 | ₩8,032 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩7,912 | ₩8,046 | ₩7,859 | ₩8,006 | +1.18% | 15.7만 |
|---|
| 2026.07.07 | ₩8,246 | ₩8,326 | ₩8,152 | ₩8,233 | -0.16% | 10.5만 |
|---|
| 2026.07.06 | ₩8,152 | ₩8,506 | ₩8,152 | ₩8,446 | +3.60% | 18만 |
|---|
| 2026.07.02 | ₩8,072 | ₩8,159 | ₩7,959 | ₩7,966 | -1.32% | 9.7만 |
|---|
| 2026.07.01 | ₩7,645 | ₩7,832 | ₩7,643 | ₩7,806 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩7,592 | ₩7,699 | ₩7,552 | ₩7,659 | +0.88% | 11.8만 |
|---|
| 2026.06.29 | ₩7,766 | ₩7,926 | ₩7,645 | ₩7,912 | +1.89% | 57.2만 |
|---|
| 2026.06.26 | ₩7,499 | ₩7,739 | ₩7,485 | ₩7,685 | +2.49% | 24.8만 |
|---|
| 2026.06.25 | ₩7,886 | ₩7,886 | ₩7,472 | ₩7,592 | -3.72% | 20만 |
|---|
| 2026.06.24 | ₩7,939 | ₩7,979 | ₩7,712 | ₩7,792 | -1.85% | 28.2만 |
|---|
| 2026.06.23 | ₩8,126 | ₩8,172 | ₩8,046 | ₩8,112 | -0.16% | 22.5만 |
|---|
| 2026.06.22 | ₩8,513 | ₩8,579 | ₩8,339 | ₩8,353 | -1.88% | 9.1만 |
|---|
| 2026.06.18 | ₩8,646 | ₩8,646 | ₩8,379 | ₩8,433 | -2.47% | 15.4만 |
|---|
| 2026.06.17 | ₩8,846 | ₩9,006 | ₩8,706 | ₩8,726 | -1.36% | 11만 |
|---|
| 2026.06.16 | ₩9,126 | ₩9,126 | ₩8,926 | ₩9,020 | -1.17% | 16.8만 |
|---|
| 2026.06.15 | ₩9,193 | ₩9,567 | ₩9,140 | ₩9,447 | +2.76% | 35만 |
|---|
| 2026.06.12 | ₩8,393 | ₩8,566 | ₩8,329 | ₩8,379 | -0.16% | 22.6만 |
|---|
| 2026.06.11 | ₩8,219 | ₩8,513 | ₩8,179 | ₩8,473 | +3.08% | 16.6만 |
|---|
| 2026.06.10 | ₩8,273 | ₩8,413 | ₩8,126 | ₩8,126 | -1.77% | 19만 |
|---|
| 2026.06.09 | ₩8,593 | ₩8,599 | ₩8,313 | ₩8,419 | -2.02% | 17.9만 |
|---|
| 2026.06.08 | ₩8,606 | ₩8,786 | ₩8,566 | ₩8,740 | +1.55% | 19.6만 |
|---|
| 2026.06.05 | ₩8,379 | ₩8,394 | ₩7,919 | ₩8,159 | -2.63% | 32.5만 |
|---|
| 2026.06.04 | ₩8,659 | ₩8,760 | ₩8,579 | ₩8,713 | +0.62% | 24.5만 |
|---|
| 2026.06.03 | ₩9,086 | ₩9,137 | ₩8,900 | ₩8,921 | -1.82% | 21.2만 |
|---|
| 2026.06.02 | ₩9,380 | ₩9,380 | ₩8,926 | ₩9,058 | -3.43% | 28만 |
|---|
| 2026.06.01 | ₩9,607 | ₩9,660 | ₩9,479 | ₩9,627 | +0.21% | 13만 |
|---|
| 2026.05.29 | ₩9,672 | ₩9,878 | ₩9,607 | ₩9,787 | +1.19% | 14.7만 |
|---|
| 2026.05.28 | ₩9,593 | ₩9,907 | ₩9,547 | ₩9,747 | +1.60% | 21만 |
|---|
| 2026.05.27 | ₩9,834 | ₩9,940 | ₩9,767 | ₩9,859 | +0.26% | 10.4만 |
|---|
| 2026.05.26 | ₩10,034 | ₩10,138 | ₩9,854 | ₩9,887 | -1.46% | 15.9만 |
|---|
| 2026.05.22 | ₩10,154 | ₩10,154 | ₩9,914 | ₩9,954 | -1.97% | 16.2만 |
|---|
| 2026.05.21 | ₩10,167 | ₩10,294 | ₩10,047 | ₩10,254 | +0.85% | 9.7만 |
|---|
| 2026.05.20 | ₩10,167 | ₩10,254 | ₩10,114 | ₩10,181 | +0.13% | 11.2만 |
|---|
| 2026.05.19 | ₩10,194 | ₩10,274 | ₩10,100 | ₩10,107 | -0.85% | 12.1만 |
|---|
| 2026.05.18 | ₩10,354 | ₩10,361 | ₩10,181 | ₩10,354 | 0.00% | 31.1만 |
|---|
| 2026.05.15 | ₩10,874 | ₩10,874 | ₩10,661 | ₩10,701 | -1.60% | 21.9만 |
|---|
| 2026.05.14 | ₩10,794 | ₩11,568 | ₩10,741 | ₩11,328 | +4.94% | 35.2만 |
|---|
| 2026.05.13 | ₩10,728 | ₩10,728 | ₩10,541 | ₩10,594 | -1.24% | 13.4만 |
|---|
| 2026.05.12 | ₩10,821 | ₩10,834 | ₩10,608 | ₩10,754 | -0.62% | 20.5만 |
|---|
| 2026.05.11 | ₩10,928 | ₩11,121 | ₩10,854 | ₩11,061 | +1.22% | 32.2만 |
|---|
| 2026.05.08 | ₩10,354 | ₩10,654 | ₩10,327 | ₩10,594 | +2.32% | 14.5만 |
|---|
| 2026.05.07 | ₩10,567 | ₩10,567 | ₩10,341 | ₩10,363 | -1.93% | 25.8만 |
|---|
| 2026.05.06 | ₩10,674 | ₩10,725 | ₩10,581 | ₩10,688 | +0.13% | 20.6만 |
|---|
| 2026.05.05 | ₩10,567 | ₩10,608 | ₩10,507 | ₩10,561 | -0.06% | 13.8만 |
|---|
| 2026.05.04 | ₩10,421 | ₩10,567 | ₩10,394 | ₩10,441 | +0.19% | 18.2만 |
|---|
| 2026.05.01 | ₩10,381 | ₩10,474 | ₩10,381 | ₩10,421 | +0.39% | 11.3만 |
|---|
| 2026.04.30 | ₩10,207 | ₩10,274 | ₩10,194 | ₩10,247 | +0.39% | 18.6만 |
|---|
| 2026.04.29 | ₩10,287 | ₩10,301 | ₩10,067 | ₩10,114 | -1.69% | 29.2만 |
|---|
| 2026.04.28 | ₩10,301 | ₩10,381 | ₩10,234 | ₩10,354 | +0.52% | 8만 |
|---|
| 2026.04.27 | ₩10,541 | ₩10,561 | ₩10,354 | ₩10,434 | -1.01% | 16.6만 |
|---|
| 2026.04.24 | ₩10,808 | ₩10,848 | ₩10,714 | ₩10,774 | -0.31% | 9.3만 |
|---|
| 2026.04.23 | ₩10,621 | ₩10,794 | ₩10,602 | ₩10,714 | +0.88% | 20.7만 |
|---|
| 2026.04.22 | ₩10,888 | ₩10,968 | ₩10,774 | ₩10,794 | -0.86% | 16.9만 |
|---|
| 2026.04.21 | ₩10,781 | ₩10,854 | ₩10,608 | ₩10,636 | -1.35% | 14만 |
|---|
| 2026.04.20 | ₩10,741 | ₩10,808 | ₩10,608 | ₩10,761 | +0.19% | 15.9만 |
|---|
| 2026.04.17 | ₩11,061 | ₩11,368 | ₩11,030 | ₩11,181 | +1.09% | 32만 |
|---|
| 2026.04.16 | ₩10,754 | ₩11,048 | ₩10,487 | ₩11,034 | +2.61% | 31만 |
|---|
| 2026.04.15 | ₩10,314 | ₩10,601 | ₩10,247 | ₩10,554 | +2.33% | 18.4만 |
|---|
| 2026.04.14 | ₩10,354 | ₩10,499 | ₩10,186 | ₩10,234 | -1.16% | 15.8만 |
|---|
| 2026.04.13 | ₩10,020 | ₩10,214 | ₩9,994 | ₩10,194 | +1.73% | 21.8만 |
|---|
| 2026.04.10 | ₩10,141 | ₩10,263 | ₩10,087 | ₩10,258 | +1.16% | 12만 |
|---|
| 2026.04.09 | ₩10,034 | ₩10,234 | ₩9,940 | ₩10,206 | +1.72% | 11.2만 |
|---|
| 2026.04.08 | ₩10,421 | ₩10,433 | ₩10,121 | ₩10,194 | -2.18% | 15.1만 |
|---|
| 2026.04.07 | ₩9,834 | ₩9,894 | ₩9,740 | ₩9,880 | +0.47% | 40만 |
|---|
| 2026.04.06 | ₩10,141 | ₩10,181 | ₩10,047 | ₩10,087 | -0.53% | 19.1만 |
|---|
| 2026.04.02 | ₩9,700 | ₩9,848 | ₩9,634 | ₩9,831 | +1.35% | 16.5만 |
|---|
| 2026.04.01 | ₩10,221 | ₩10,301 | ₩10,127 | ₩10,181 | -0.39% | 11.4만 |
|---|
| 2026.03.31 | ₩9,954 | ₩10,138 | ₩9,874 | ₩10,114 | +1.61% | 15.5만 |
|---|
| 2026.03.30 | ₩10,181 | ₩10,201 | ₩9,914 | ₩9,954 | -2.23% | 17.5만 |
|---|
| 2026.03.27 | ₩10,100 | ₩10,127 | ₩9,940 | ₩9,994 | -1.06% | 21.6만 |
|---|
| 2026.03.26 | ₩10,394 | ₩10,434 | ₩10,087 | ₩10,163 | -2.22% | 14.3만 |
|---|
| 2026.03.25 | ₩10,768 | ₩10,788 | ₩10,588 | ₩10,646 | -1.13% | 9.1만 |
|---|
| 2026.03.24 | ₩10,688 | ₩10,714 | ₩10,447 | ₩10,481 | -1.94% | 38만 |
|---|
| 2026.03.23 | ₩10,781 | ₩11,075 | ₩10,768 | ₩10,848 | +0.62% | 24만 |
|---|
| 2026.03.20 | ₩10,941 | ₩10,941 | ₩10,788 | ₩10,848 | -0.85% | 10.3만 |
|---|
| 2026.03.19 | ₩10,888 | ₩11,021 | ₩10,768 | ₩10,936 | +0.44% | 18.6만 |
|---|
| 2026.03.18 | ₩11,128 | ₩11,168 | ₩10,901 | ₩11,005 | -1.10% | 47.8만 |
|---|
| 2026.03.17 | ₩11,461 | ₩11,695 | ₩11,348 | ₩11,635 | +1.51% | 34.1만 |
|---|
| 2026.03.16 | ₩11,208 | ₩11,715 | ₩11,175 | ₩11,635 | +3.81% | 64.3만 |
|---|
| 2026.03.13 | ₩10,928 | ₩11,034 | ₩10,561 | ₩10,661 | -2.44% | 30.5만 |
|---|
| 2026.03.12 | ₩10,514 | ₩10,566 | ₩10,381 | ₩10,474 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩10,581 | ₩10,714 | ₩10,430 | ₩10,541 | -0.38% | 17.9만 |
|---|
| 2026.03.10 | ₩10,648 | ₩10,954 | ₩10,481 | ₩10,502 | -1.37% | 49.1만 |
|---|
| 2026.03.09 | ₩10,367 | ₩10,507 | ₩10,301 | ₩10,421 | +0.51% | 18.3만 |
|---|
| 2026.03.06 | ₩10,421 | ₩10,421 | ₩10,247 | ₩10,322 | -0.95% | 24.1만 |
|---|
| 2026.03.05 | ₩10,861 | ₩10,954 | ₩10,628 | ₩10,754 | -0.98% | 27.8만 |
|---|
| 2026.03.04 | ₩10,714 | ₩11,195 | ₩10,674 | ₩11,101 | +3.61% | 93.7만 |
|---|
| 2026.03.03 | ₩10,287 | ₩10,527 | ₩10,167 | ₩10,295 | +0.08% | 20만 |
|---|
| 2026.03.02 | ₩10,167 | ₩10,781 | ₩10,161 | ₩10,594 | +4.20% | 28.8만 |
|---|
| 2026.02.27 | ₩10,367 | ₩10,434 | ₩10,154 | ₩10,274 | -0.90% | 27.6만 |
|---|
| 2026.02.26 | ₩10,968 | ₩10,981 | ₩10,501 | ₩10,604 | -3.32% | 53.3만 |
|---|
| 2026.02.25 | ₩10,808 | ₩11,235 | ₩10,760 | ₩11,115 | +2.84% | 86.5만 |
|---|
| 2026.02.24 | ₩10,060 | ₩10,394 | ₩9,994 | ₩10,314 | +2.52% | 32.3만 |
|---|
| 2026.02.23 | ₩10,541 | ₩10,594 | ₩10,261 | ₩10,341 | -1.90% | 23.8만 |
|---|
| 2026.02.20 | ₩10,661 | ₩10,954 | ₩10,628 | ₩10,808 | +1.38% | 24.5만 |
|---|
| 2026.02.19 | ₩10,634 | ₩10,794 | ₩10,527 | ₩10,728 | +0.88% | 28.3만 |
|---|
| 2026.02.18 | ₩11,141 | ₩11,341 | ₩10,808 | ₩10,808 | -2.99% | 29.7만 |
|---|
| 2026.02.17 | ₩11,075 | ₩11,388 | ₩10,874 | ₩11,355 | +2.53% | 47.3만 |
|---|
| 2026.02.13 | ₩10,541 | ₩10,888 | ₩10,487 | ₩10,794 | +2.41% | 35.9만 |
|---|
| 2026.02.12 | ₩10,634 | ₩10,674 | ₩10,274 | ₩10,317 | -2.99% | 28만 |
|---|
| 2026.02.11 | ₩10,621 | ₩10,622 | ₩10,247 | ₩10,541 | -0.75% | 42.3만 |
|---|
| 2026.02.10 | ₩10,808 | ₩10,908 | ₩10,634 | ₩10,674 | -1.23% | 53만 |
|---|
| 2026.02.09 | ₩10,754 | ₩11,188 | ₩10,701 | ₩11,101 | +3.23% | 57.2만 |
|---|
| 2026.02.06 | ₩10,768 | ₩11,782 | ₩10,768 | ₩11,075 | +2.85% | 147.5만 |
|---|
| 2026.02.05 | ₩10,407 | ₩10,567 | ₩8,673 | ₩9,073 | -12.82% | 262.5만 |
|---|
| 2026.02.04 | ₩11,995 | ₩12,022 | ₩11,501 | ₩11,742 | -2.11% | 36만 |
|---|
| 2026.02.03 | ₩12,329 | ₩12,489 | ₩11,675 | ₩12,382 | +0.43% | 72.4만 |
|---|
| 2026.02.02 | ₩12,516 | ₩12,676 | ₩12,342 | ₩12,369 | -1.17% | 48.4만 |
|---|
| 2026.01.30 | ₩13,436 | ₩13,656 | ₩13,116 | ₩13,303 | -0.99% | 46만 |
|---|
| 2026.01.29 | ₩14,210 | ₩14,277 | ₩13,623 | ₩13,796 | -2.91% | 63.3만 |
|---|
| 2026.01.28 | ₩14,730 | ₩14,797 | ₩14,564 | ₩14,704 | -0.18% | 25.4만 |
|---|
| 2026.01.27 | ₩14,490 | ₩14,785 | ₩14,404 | ₩14,744 | +1.75% | 29.8만 |
|---|
| 2026.01.26 | ₩14,597 | ₩14,917 | ₩14,510 | ₩14,544 | -0.37% | 31.3만 |
|---|
| 2026.01.23 | ₩14,624 | ₩15,077 | ₩14,490 | ₩14,730 | +0.73% | 17만 |
|---|
| 2026.01.22 | ₩14,784 | ₩14,864 | ₩14,597 | ₩14,744 | -0.27% | 46만 |
|---|
| 2026.01.21 | ₩14,757 | ₩15,224 | ₩14,357 | ₩15,184 | +2.89% | 61.6만 |
|---|
| 2026.01.20 | ₩14,757 | ₩14,904 | ₩14,570 | ₩14,637 | -0.81% | 49.5만 |
|---|
| 2026.01.16 | ₩15,918 | ₩16,058 | ₩15,618 | ₩15,998 | +0.50% | 53.3만 |
|---|
| 2026.01.15 | ₩16,385 | ₩16,385 | ₩15,838 | ₩15,865 | -3.18% | 33.8만 |
|---|
| 2026.01.14 | ₩16,518 | ₩16,805 | ₩16,412 | ₩16,585 | +0.40% | 41.9만 |
|---|
| 2026.01.13 | ₩16,078 | ₩16,605 | ₩15,945 | ₩16,478 | +2.49% | 83.7만 |
|---|
| 2026.01.12 | ₩15,851 | ₩16,278 | ₩15,850 | ₩15,905 | +0.34% | 47.5만 |
|---|
| 2026.01.09 | ₩16,198 | ₩16,665 | ₩16,025 | ₩16,091 | -0.66% | 32.7만 |
|---|
| 2026.01.08 | ₩16,011 | ₩16,719 | ₩15,945 | ₩16,425 | +2.58% | 43.3만 |
|---|
| 2026.01.07 | ₩17,079 | ₩17,252 | ₩16,759 | ₩16,812 | -1.56% | 43.9만 |
|---|
| 2026.01.06 | ₩18,480 | ₩18,533 | ₩17,039 | ₩17,466 | -5.49% | 140.9만 |
|---|
| 2026.01.05 | ₩16,372 | ₩18,173 | ₩16,372 | ₩17,933 | +9.54% | 120.7만 |
|---|
| 2026.01.02 | ₩14,677 | ₩15,438 | ₩14,570 | ₩15,318 | +4.36% | 61.2만 |
|---|
| 2025.12.31 | ₩14,424 | ₩14,436 | ₩13,971 | ₩14,103 | -2.22% | 39만 |
|---|
| 2025.12.30 | ₩14,344 | ₩14,544 | ₩14,344 | ₩14,392 | +0.33% | 37.5만 |
|---|
| 2025.12.29 | ₩14,384 | ₩14,490 | ₩14,237 | ₩14,237 | -1.02% | 49.9만 |
|---|
| 2025.12.26 | ₩14,464 | ₩14,477 | ₩14,090 | ₩14,290 | -1.20% | 36.1만 |
|---|
| 2025.12.24 | ₩14,437 | ₩14,444 | ₩14,263 | ₩14,310 | -0.88% | 20.6만 |
|---|
| 2025.12.23 | ₩14,504 | ₩14,637 | ₩14,410 | ₩14,530 | +0.18% | 34.5만 |
|---|
| 2025.12.22 | ₩14,971 | ₩15,051 | ₩14,617 | ₩14,668 | -2.02% | 47.8만 |
|---|
| 2025.12.19 | ₩14,490 | ₩14,831 | ₩14,424 | ₩14,770 | +1.93% | 50.6만 |
|---|
| 2025.12.18 | ₩14,764 | ₩14,957 | ₩13,930 | ₩13,930 | -5.65% | 101.4만 |
|---|
| 2025.12.17 | ₩14,904 | ₩15,371 | ₩14,290 | ₩14,506 | -2.67% | 73.7만 |
|---|
| 2025.12.16 | ₩14,877 | ₩15,064 | ₩14,784 | ₩14,931 | +0.36% | 74.2만 |
|---|
| 2025.12.15 | ₩15,291 | ₩15,351 | ₩14,484 | ₩14,597 | -4.54% | 49.2만 |
|---|
| 2025.12.12 | ₩15,811 | ₩15,857 | ₩15,304 | ₩15,555 | -1.62% | 47.4만 |
|---|
| 2025.12.11 | ₩15,571 | ₩15,758 | ₩15,404 | ₩15,704 | +0.86% | 45.4만 |
|---|
| 2025.12.10 | ₩16,038 | ₩16,398 | ₩15,838 | ₩16,051 | +0.08% | 40.4만 |
|---|
| 2025.12.09 | ₩15,945 | ₩16,945 | ₩15,931 | ₩16,465 | +3.26% | 42.3만 |
|---|
| 2025.12.08 | ₩16,278 | ₩16,410 | ₩16,026 | ₩16,216 | -0.39% | 21.7만 |
|---|
| 2025.12.05 | ₩16,065 | ₩16,358 | ₩15,651 | ₩15,704 | -2.24% | 53.9만 |
|---|
| 2025.12.04 | ₩16,665 | ₩16,799 | ₩16,118 | ₩16,397 | -1.61% | 33.6만 |
|---|
| 2025.12.03 | ₩16,892 | ₩17,132 | ₩16,777 | ₩17,105 | +1.26% | 33.8만 |
|---|
| 2025.12.02 | ₩16,011 | ₩16,979 | ₩15,998 | ₩16,865 | +5.33% | 56.8만 |
|---|
| 2025.12.01 | ₩15,798 | ₩15,958 | ₩15,451 | ₩15,651 | -0.93% | 67.1만 |
|---|
| 2025.11.28 | ₩17,366 | ₩17,733 | ₩16,892 | ₩16,932 | -2.50% | 45.8만 |
|---|
| 2025.11.26 | ₩16,945 | ₩17,572 | ₩16,759 | ₩17,372 | +2.52% | 45.8만 |
|---|
| 2025.11.25 | ₩17,266 | ₩17,279 | ₩16,760 | ₩17,159 | -0.62% | 69.3만 |
|---|
| 2025.11.24 | ₩16,178 | ₩17,879 | ₩16,011 | ₩17,559 | +8.54% | 79.9만 |
|---|
| 2025.11.21 | ₩15,051 | ₩15,634 | ₩14,777 | ₩15,211 | +1.06% | 62.8만 |
|---|
| 2025.11.20 | ₩16,679 | ₩16,772 | ₩15,491 | ₩15,691 | -5.92% | 48만 |
|---|
| 2025.11.19 | ₩16,518 | ₩16,852 | ₩15,891 | ₩16,078 | -2.67% | 76.5만 |
|---|
| 2025.11.18 | ₩17,079 | ₩17,592 | ₩16,945 | ₩17,492 | +2.42% | 56.7만 |
|---|
| 2025.11.17 | ₩17,319 | ₩18,033 | ₩16,573 | ₩16,865 | -2.62% | 96.9만 |
|---|
| 2025.11.14 | ₩17,746 | ₩18,353 | ₩17,639 | ₩17,746 | 0.00% | 38만 |
|---|
| 2025.11.13 | ₩19,307 | ₩19,771 | ₩17,879 | ₩18,053 | -6.50% | 61.8만 |
|---|
| 2025.11.12 | ₩19,227 | ₩19,240 | ₩18,213 | ₩18,520 | -3.68% | 42.5만 |
|---|
| 2025.11.11 | ₩19,280 | ₩19,431 | ₩18,880 | ₩18,920 | -1.87% | 43만 |
|---|
| 2025.11.10 | ₩20,108 | ₩20,334 | ₩19,667 | ₩20,241 | +0.66% | 79.9만 |
|---|
| 2025.11.07 | ₩17,199 | ₩18,680 | ₩16,945 | ₩18,653 | +8.46% | 54.8만 |
|---|
| 2025.11.06 | ₩18,013 | ₩18,026 | ₩17,159 | ₩17,266 | -4.15% | 43.2만 |
|---|
| 2025.11.05 | ₩17,799 | ₩18,720 | ₩17,679 | ₩18,627 | +4.65% | 60.8만 |
|---|
| 2025.11.04 | ₩17,786 | ₩18,329 | ₩16,545 | ₩17,012 | -4.35% | 96.4만 |
|---|
| 2025.11.03 | ₩19,120 | ₩19,200 | ₩17,839 | ₩18,026 | -5.72% | 95.8만 |
|---|
| 2025.10.31 | ₩19,841 | ₩20,188 | ₩19,641 | ₩20,121 | +1.41% | 59.2만 |
|---|
| 2025.10.30 | ₩19,721 | ₩19,721 | ₩18,773 | ₩18,853 | -4.40% | 80.4만 |
|---|
| 2025.10.29 | ₩21,002 | ₩21,028 | ₩20,174 | ₩20,508 | -2.35% | 57.6만 |
|---|
| 2025.10.28 | ₩21,295 | ₩21,295 | ₩20,721 | ₩21,015 | -1.32% | 46.5만 |
|---|
| 2025.10.27 | ₩20,948 | ₩21,425 | ₩20,664 | ₩21,188 | +1.15% | 55.2만 |
|---|
| 2025.10.24 | ₩19,854 | ₩20,001 | ₩19,574 | ₩19,921 | +0.34% | 41.3만 |
|---|
| 2025.10.23 | ₩19,107 | ₩19,300 | ₩18,952 | ₩19,134 | +0.14% | 22.7만 |
|---|
| 2025.10.22 | ₩19,187 | ₩19,227 | ₩18,760 | ₩18,907 | -1.46% | 34만 |
|---|
| 2025.10.21 | ₩19,360 | ₩20,201 | ₩19,200 | ₩19,894 | +2.76% | 47.7만 |
|---|
| 2025.10.20 | ₩19,561 | ₩20,361 | ₩19,347 | ₩20,121 | +2.86% | 88.4만 |
|---|
| 2025.10.17 | ₩18,053 | ₩18,526 | ₩17,853 | ₩18,345 | +1.62% | 42.5만 |
|---|
| 2025.10.16 | ₩19,480 | ₩19,575 | ₩18,420 | ₩18,546 | -4.79% | 71.8만 |
|---|
| 2025.10.15 | ₩19,807 | ₩20,041 | ₩19,154 | ₩19,214 | -3.00% | 64.5만 |
|---|
| 2025.10.14 | ₩19,400 | ₩20,268 | ₩19,114 | ₩19,907 | +2.61% | 62.6만 |
|---|
| 2025.10.13 | ₩20,455 | ₩21,068 | ₩20,414 | ₩20,962 | +2.48% | 105.2만 |
|---|
| 2025.10.10 | ₩22,656 | ₩22,736 | ₩21,108 | ₩21,375 | -5.65% | 106.9만 |
|---|