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 | ₩9,994 | ₩10,001 | ₩9,887 | ₩9,954 | -0.40% | 9.9만 |
| 2026.10.08 | ₩10,074 | ₩10,121 | ₩9,500 | ₩9,874 | -1.99% | 25.3만 |
| 2026.10.07 | ₩10,355 | ₩10,368 | ₩10,175 | ₩10,208 | -1.42% | 16.1만 |
| 2026.10.06 | ₩10,863 | ₩10,990 | ₩10,782 | ₩10,809 | -0.49% | 10.7만 |
| 2026.10.05 | ₩10,929 | ₩10,963 | ₩10,716 | ₩10,823 | -0.98% | 13.7만 |
| 2026.10.02 | ₩11,076 | ₩11,177 | ₩10,428 | ₩10,595 | -4.34% | 58.5만 |
| 2026.10.01 | ₩10,662 | ₩10,863 | ₩10,642 | ₩10,809 | +1.38% | 15.3만 |
| 2026.09.30 | ₩11,076 | ₩11,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,742 |
| -3.02% |
| 20.6만 |
| 2026.09.29 | ₩11,157 | ₩11,237 | ₩10,642 | ₩10,769 | -3.47% | 16만 |
|---|
| 2026.09.28 | ₩11,010 | ₩11,063 | ₩10,649 | ₩10,689 | -2.91% | 34.9만 |
|---|
| 2026.09.25 | ₩11,477 | ₩11,564 | ₩11,210 | ₩11,344 | -1.16% | 21.9만 |
|---|
| 2026.09.24 | ₩10,809 | ₩11,143 | ₩10,769 | ₩11,023 | +1.98% | 16.9만 |
|---|
| 2026.09.23 | ₩11,384 | ₩11,444 | ₩10,742 | ₩10,796 | -5.16% | 41.7만 |
|---|
| 2026.09.22 | ₩11,170 | ₩11,664 | ₩11,117 | ₩11,517 | +3.11% | 53.2만 |
|---|
| 2026.09.21 | ₩10,742 | ₩10,963 | ₩10,649 | ₩10,916 | +1.62% | 44.3만 |
|---|
| 2026.09.18 | ₩9,593 | ₩10,235 | ₩9,593 | ₩10,235 | +6.69% | 41.2만 |
|---|
| 2026.09.17 | ₩9,433 | ₩9,547 | ₩9,326 | ₩9,380 | -0.57% | 17.7만 |
|---|
| 2026.09.16 | ₩9,259 | ₩9,433 | ₩9,059 | ₩9,425 | +1.79% | 45.3만 |
|---|
| 2026.09.15 | ₩10,395 | ₩10,395 | ₩9,353 | ₩9,406 | -9.51% | 59만 |
|---|
| 2026.09.14 | ₩10,114 | ₩10,749 | ₩10,081 | ₩10,636 | +5.15% | 36.7만 |
|---|
| 2026.09.11 | ₩9,847 | ₩10,368 | ₩9,780 | ₩9,874 | +0.27% | 43만 |
|---|
| 2026.09.10 | ₩9,847 | ₩9,914 | ₩9,740 | ₩9,780 | -0.68% | 11.7만 |
|---|
| 2026.09.09 | ₩10,408 | ₩10,428 | ₩10,155 | ₩10,155 | -2.44% | 21.1만 |
|---|
| 2026.09.08 | ₩10,141 | ₩10,535 | ₩10,061 | ₩10,342 | +1.98% | 33.7만 |
|---|
| 2026.09.04 | ₩10,248 | ₩10,328 | ₩10,061 | ₩10,181 | -0.65% | 26.4만 |
|---|
| 2026.09.03 | ₩10,114 | ₩10,729 | ₩10,088 | ₩10,701 | +5.80% | 39.4만 |
|---|
| 2026.09.02 | ₩9,620 | ₩9,807 | ₩9,620 | ₩9,754 | +1.39% | 11.9만 |
|---|
| 2026.09.01 | ₩9,967 | ₩10,061 | ₩9,740 | ₩9,854 | -1.14% | 14.9만 |
|---|
| 2026.08.31 | ₩9,954 | ₩10,134 | ₩9,887 | ₩10,101 | +1.48% | 17.2만 |
|---|
| 2026.08.28 | ₩10,328 | ₩10,502 | ₩9,927 | ₩10,021 | -2.98% | 22만 |
|---|
| 2026.08.27 | ₩10,395 | ₩10,736 | ₩10,354 | ₩10,622 | +2.19% | 32.3만 |
|---|
| 2026.08.26 | ₩10,048 | ₩10,208 | ₩9,914 | ₩10,048 | 0.00% | 110.7만 |
|---|
| 2026.08.25 | ₩10,595 | ₩10,803 | ₩10,543 | ₩10,729 | +1.26% | 30.2만 |
|---|
| 2026.08.24 | ₩11,036 | ₩11,155 | ₩10,689 | ₩10,809 | -2.06% | 70.1만 |
|---|
| 2026.08.21 | ₩10,128 | ₩10,360 | ₩9,941 | ₩10,021 | -1.06% | 113.6만 |
|---|
| 2026.08.20 | ₩8,765 | ₩9,794 | ₩8,685 | ₩8,992 | +2.59% | 106.4만 |
|---|
| 2026.08.19 | ₩7,442 | ₩7,827 | ₩7,389 | ₩7,790 | +4.67% | 31.6만 |
|---|
| 2026.08.18 | ₩7,268 | ₩7,335 | ₩7,262 | ₩7,309 | +0.55% | 8.7만 |
|---|
| 2026.08.17 | ₩7,282 | ₩7,343 | ₩7,275 | ₩7,295 | +0.18% | 13.3만 |
|---|
| 2026.08.14 | ₩7,322 | ₩7,359 | ₩7,268 | ₩7,289 | -0.46% | 6.8만 |
|---|
| 2026.08.13 | ₩7,335 | ₩7,375 | ₩7,289 | ₩7,362 | +0.36% | 10.1만 |
|---|
| 2026.08.12 | ₩7,429 | ₩7,429 | ₩7,342 | ₩7,362 | -0.90% | 7.6만 |
|---|
| 2026.08.11 | ₩7,362 | ₩7,429 | ₩7,242 | ₩7,402 | +0.54% | 15.1만 |
|---|
| 2026.08.10 | ₩7,496 | ₩7,536 | ₩7,422 | ₩7,456 | -0.53% | 10.7만 |
|---|
| 2026.08.07 | ₩7,576 | ₩7,596 | ₩7,395 | ₩7,469 | -1.41% | 10.3만 |
|---|
| 2026.08.06 | ₩7,643 | ₩7,689 | ₩7,536 | ₩7,562 | -1.05% | 8만 |
|---|
| 2026.08.05 | ₩7,763 | ₩7,843 | ₩7,723 | ₩7,816 | +0.69% | 8.6만 |
|---|
| 2026.08.04 | ₩7,856 | ₩7,910 | ₩7,823 | ₩7,883 | +0.34% | 7.8만 |
|---|
| 2026.08.03 | ₩7,830 | ₩7,930 | ₩7,803 | ₩7,896 | +0.85% | 9.5만 |
|---|
| 2026.07.31 | ₩7,843 | ₩7,843 | ₩7,736 | ₩7,776 | -0.85% | 8.1만 |
|---|
| 2026.07.30 | ₩7,883 | ₩8,010 | ₩7,883 | ₩7,963 | +1.02% | 6.7만 |
|---|
| 2026.07.29 | ₩7,856 | ₩7,977 | ₩7,800 | ₩7,843 | -0.17% | 10.5만 |
|---|
| 2026.07.28 | ₩7,683 | ₩7,804 | ₩7,656 | ₩7,760 | +1.01% | 12.5만 |
|---|
| 2026.07.27 | ₩8,043 | ₩8,162 | ₩7,950 | ₩7,995 | -0.60% | 19.1만 |
|---|
| 2026.07.24 | ₩8,057 | ₩8,057 | ₩7,950 | ₩7,990 | -0.83% | 7.4만 |
|---|
| 2026.07.23 | ₩8,177 | ₩8,190 | ₩8,077 | ₩8,098 | -0.96% | 11.1만 |
|---|
| 2026.07.22 | ₩8,351 | ₩8,484 | ₩8,337 | ₩8,337 | -0.16% | 8.5만 |
|---|
| 2026.07.21 | ₩8,391 | ₩8,551 | ₩8,377 | ₩8,498 | +1.27% | 19.2만 |
|---|
| 2026.07.20 | ₩8,043 | ₩8,244 | ₩7,990 | ₩8,210 | +2.08% | 8.8만 |
|---|
| 2026.07.17 | ₩7,896 | ₩8,050 | ₩7,870 | ₩8,030 | +1.69% | 7.9만 |
|---|
| 2026.07.16 | ₩8,177 | ₩8,224 | ₩8,003 | ₩8,070 | -1.31% | 7.6만 |
|---|
| 2026.07.15 | ₩8,284 | ₩8,311 | ₩8,144 | ₩8,170 | -1.37% | 9.1만 |
|---|
| 2026.07.14 | ₩8,097 | ₩8,244 | ₩8,057 | ₩8,190 | +1.16% | 7.3만 |
|---|
| 2026.07.13 | ₩7,883 | ₩7,937 | ₩7,770 | ₩7,830 | -0.68% | 10.5만 |
|---|
| 2026.07.10 | ₩8,137 | ₩8,177 | ₩8,070 | ₩8,124 | -0.16% | 9.6만 |
|---|
| 2026.07.09 | ₩8,043 | ₩8,097 | ₩7,990 | ₩8,043 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩7,923 | ₩8,057 | ₩7,870 | ₩8,017 | +1.18% | 15.7만 |
|---|
| 2026.07.07 | ₩8,257 | ₩8,337 | ₩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 | ₩8,170 | ₩7,970 | ₩7,977 | -1.32% | 9.7만 |
|---|
| 2026.07.01 | ₩7,656 | ₩7,843 | ₩7,653 | ₩7,816 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩7,603 | ₩7,709 | ₩7,562 | ₩7,669 | +0.88% | 11.8만 |
|---|
| 2026.06.29 | ₩7,776 | ₩7,937 | ₩7,656 | ₩7,923 | +1.89% | 57.2만 |
|---|
| 2026.06.26 | ₩7,509 | ₩7,749 | ₩7,496 | ₩7,696 | +2.49% | 24.8만 |
|---|
| 2026.06.25 | ₩7,896 | ₩7,896 | ₩7,482 | ₩7,603 | -3.72% | 20만 |
|---|
| 2026.06.24 | ₩7,950 | ₩7,990 | ₩7,723 | ₩7,803 | -1.85% | 28.2만 |
|---|
| 2026.06.23 | ₩8,137 | ₩8,184 | ₩8,057 | ₩8,124 | -0.16% | 22.5만 |
|---|
| 2026.06.22 | ₩8,524 | ₩8,591 | ₩8,351 | ₩8,364 | -1.88% | 9.1만 |
|---|
| 2026.06.18 | ₩8,658 | ₩8,658 | ₩8,391 | ₩8,444 | -2.47% | 15.4만 |
|---|
| 2026.06.17 | ₩8,858 | ₩9,019 | ₩8,718 | ₩8,738 | -1.36% | 11만 |
|---|
| 2026.06.16 | ₩9,139 | ₩9,139 | ₩8,939 | ₩9,032 | -1.17% | 16.8만 |
|---|
| 2026.06.15 | ₩9,206 | ₩9,580 | ₩9,152 | ₩9,460 | +2.76% | 35만 |
|---|
| 2026.06.12 | ₩8,404 | ₩8,578 | ₩8,340 | ₩8,391 | -0.16% | 22.6만 |
|---|
| 2026.06.11 | ₩8,230 | ₩8,524 | ₩8,190 | ₩8,484 | +3.08% | 16.6만 |
|---|
| 2026.06.10 | ₩8,284 | ₩8,424 | ₩8,137 | ₩8,137 | -1.77% | 19만 |
|---|
| 2026.06.09 | ₩8,605 | ₩8,611 | ₩8,324 | ₩8,431 | -2.02% | 17.9만 |
|---|
| 2026.06.08 | ₩8,618 | ₩8,798 | ₩8,578 | ₩8,752 | +1.55% | 19.6만 |
|---|
| 2026.06.05 | ₩8,391 | ₩8,406 | ₩7,930 | ₩8,170 | -2.63% | 32.5만 |
|---|
| 2026.06.04 | ₩8,671 | ₩8,772 | ₩8,591 | ₩8,725 | +0.62% | 24.5만 |
|---|
| 2026.06.03 | ₩9,099 | ₩9,150 | ₩8,912 | ₩8,933 | -1.82% | 21.2만 |
|---|
| 2026.06.02 | ₩9,393 | ₩9,393 | ₩8,939 | ₩9,071 | -3.43% | 28만 |
|---|
| 2026.06.01 | ₩9,620 | ₩9,674 | ₩9,492 | ₩9,640 | +0.21% | 13만 |
|---|
| 2026.05.29 | ₩9,686 | ₩9,891 | ₩9,620 | ₩9,800 | +1.19% | 14.7만 |
|---|
| 2026.05.28 | ₩9,607 | ₩9,921 | ₩9,560 | ₩9,760 | +1.60% | 21만 |
|---|
| 2026.05.27 | ₩9,847 | ₩9,954 | ₩9,780 | ₩9,873 | +0.26% | 10.4만 |
|---|
| 2026.05.26 | ₩10,048 | ₩10,152 | ₩9,867 | ₩9,901 | -1.46% | 15.9만 |
|---|
| 2026.05.22 | ₩10,168 | ₩10,168 | ₩9,927 | ₩9,967 | -1.97% | 16.2만 |
|---|
| 2026.05.21 | ₩10,181 | ₩10,308 | ₩10,061 | ₩10,268 | +0.85% | 9.7만 |
|---|
| 2026.05.20 | ₩10,181 | ₩10,268 | ₩10,128 | ₩10,195 | +0.13% | 11.2만 |
|---|
| 2026.05.19 | ₩10,208 | ₩10,288 | ₩10,114 | ₩10,121 | -0.85% | 12.1만 |
|---|
| 2026.05.18 | ₩10,368 | ₩10,375 | ₩10,195 | ₩10,368 | 0.00% | 31.1만 |
|---|
| 2026.05.15 | ₩10,889 | ₩10,889 | ₩10,676 | ₩10,716 | -1.60% | 21.9만 |
|---|
| 2026.05.14 | ₩10,809 | ₩11,584 | ₩10,756 | ₩11,344 | +4.94% | 35.2만 |
|---|
| 2026.05.13 | ₩10,742 | ₩10,742 | ₩10,555 | ₩10,609 | -1.24% | 13.4만 |
|---|
| 2026.05.12 | ₩10,836 | ₩10,849 | ₩10,622 | ₩10,769 | -0.62% | 20.5만 |
|---|
| 2026.05.11 | ₩10,943 | ₩11,137 | ₩10,869 | ₩11,076 | +1.22% | 32.2만 |
|---|
| 2026.05.08 | ₩10,368 | ₩10,669 | ₩10,342 | ₩10,609 | +2.32% | 14.5만 |
|---|
| 2026.05.07 | ₩10,582 | ₩10,582 | ₩10,355 | ₩10,378 | -1.93% | 25.8만 |
|---|
| 2026.05.06 | ₩10,689 | ₩10,740 | ₩10,595 | ₩10,702 | +0.13% | 20.6만 |
|---|
| 2026.05.05 | ₩10,582 | ₩10,622 | ₩10,522 | ₩10,575 | -0.06% | 13.8만 |
|---|
| 2026.05.04 | ₩10,435 | ₩10,582 | ₩10,408 | ₩10,455 | +0.19% | 18.2만 |
|---|
| 2026.05.01 | ₩10,395 | ₩10,489 | ₩10,395 | ₩10,435 | +0.39% | 11.3만 |
|---|
| 2026.04.30 | ₩10,221 | ₩10,288 | ₩10,208 | ₩10,261 | +0.39% | 18.6만 |
|---|
| 2026.04.29 | ₩10,301 | ₩10,315 | ₩10,081 | ₩10,128 | -1.69% | 29.2만 |
|---|
| 2026.04.28 | ₩10,315 | ₩10,395 | ₩10,248 | ₩10,368 | +0.52% | 8만 |
|---|
| 2026.04.27 | ₩10,555 | ₩10,575 | ₩10,368 | ₩10,448 | -1.01% | 16.6만 |
|---|
| 2026.04.24 | ₩10,823 | ₩10,863 | ₩10,729 | ₩10,789 | -0.31% | 9.3만 |
|---|
| 2026.04.23 | ₩10,636 | ₩10,809 | ₩10,617 | ₩10,729 | +0.88% | 20.7만 |
|---|
| 2026.04.22 | ₩10,903 | ₩10,983 | ₩10,789 | ₩10,809 | -0.86% | 16.9만 |
|---|
| 2026.04.21 | ₩10,796 | ₩10,869 | ₩10,622 | ₩10,650 | -1.35% | 14만 |
|---|
| 2026.04.20 | ₩10,756 | ₩10,823 | ₩10,622 | ₩10,776 | +0.19% | 15.9만 |
|---|
| 2026.04.17 | ₩11,076 | ₩11,384 | ₩11,046 | ₩11,197 | +1.09% | 32만 |
|---|
| 2026.04.16 | ₩10,769 | ₩11,063 | ₩10,502 | ₩11,050 | +2.61% | 31만 |
|---|
| 2026.04.15 | ₩10,328 | ₩10,615 | ₩10,261 | ₩10,569 | +2.33% | 18.4만 |
|---|
| 2026.04.14 | ₩10,368 | ₩10,514 | ₩10,200 | ₩10,248 | -1.16% | 15.8만 |
|---|
| 2026.04.13 | ₩10,034 | ₩10,228 | ₩10,008 | ₩10,208 | +1.73% | 21.8만 |
|---|
| 2026.04.10 | ₩10,155 | ₩10,277 | ₩10,101 | ₩10,272 | +1.16% | 12만 |
|---|
| 2026.04.09 | ₩10,048 | ₩10,248 | ₩9,954 | ₩10,220 | +1.72% | 11.2만 |
|---|
| 2026.04.08 | ₩10,435 | ₩10,447 | ₩10,134 | ₩10,208 | -2.18% | 15.1만 |
|---|
| 2026.04.07 | ₩9,847 | ₩9,907 | ₩9,754 | ₩9,894 | +0.47% | 40만 |
|---|
| 2026.04.06 | ₩10,155 | ₩10,195 | ₩10,061 | ₩10,101 | -0.53% | 19.1만 |
|---|
| 2026.04.02 | ₩9,714 | ₩9,862 | ₩9,647 | ₩9,845 | +1.35% | 16.5만 |
|---|
| 2026.04.01 | ₩10,235 | ₩10,315 | ₩10,141 | ₩10,195 | -0.39% | 11.4만 |
|---|
| 2026.03.31 | ₩9,967 | ₩10,152 | ₩9,887 | ₩10,128 | +1.61% | 15.5만 |
|---|
| 2026.03.30 | ₩10,195 | ₩10,215 | ₩9,927 | ₩9,967 | -2.23% | 17.5만 |
|---|
| 2026.03.27 | ₩10,114 | ₩10,141 | ₩9,954 | ₩10,008 | -1.06% | 21.6만 |
|---|
| 2026.03.26 | ₩10,408 | ₩10,448 | ₩10,101 | ₩10,177 | -2.22% | 14.3만 |
|---|
| 2026.03.25 | ₩10,782 | ₩10,803 | ₩10,602 | ₩10,661 | -1.13% | 9.1만 |
|---|
| 2026.03.24 | ₩10,702 | ₩10,729 | ₩10,462 | ₩10,495 | -1.94% | 38만 |
|---|
| 2026.03.23 | ₩10,796 | ₩11,090 | ₩10,782 | ₩10,863 | +0.62% | 24만 |
|---|
| 2026.03.20 | ₩10,956 | ₩10,956 | ₩10,803 | ₩10,863 | -0.85% | 10.3만 |
|---|
| 2026.03.19 | ₩10,903 | ₩11,036 | ₩10,782 | ₩10,951 | +0.44% | 18.6만 |
|---|
| 2026.03.18 | ₩11,143 | ₩11,183 | ₩10,916 | ₩11,020 | -1.10% | 47.8만 |
|---|
| 2026.03.17 | ₩11,477 | ₩11,711 | ₩11,364 | ₩11,651 | +1.51% | 34.1만 |
|---|
| 2026.03.16 | ₩11,223 | ₩11,731 | ₩11,190 | ₩11,651 | +3.81% | 64.3만 |
|---|
| 2026.03.13 | ₩10,943 | ₩11,050 | ₩10,575 | ₩10,676 | -2.44% | 30.5만 |
|---|
| 2026.03.12 | ₩10,529 | ₩10,581 | ₩10,395 | ₩10,489 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩10,595 | ₩10,729 | ₩10,444 | ₩10,555 | -0.38% | 17.9만 |
|---|
| 2026.03.10 | ₩10,662 | ₩10,970 | ₩10,495 | ₩10,517 | -1.37% | 49.1만 |
|---|
| 2026.03.09 | ₩10,382 | ₩10,522 | ₩10,315 | ₩10,435 | +0.51% | 18.3만 |
|---|
| 2026.03.06 | ₩10,435 | ₩10,435 | ₩10,261 | ₩10,336 | -0.95% | 24.1만 |
|---|
| 2026.03.05 | ₩10,876 | ₩10,970 | ₩10,642 | ₩10,769 | -0.98% | 27.8만 |
|---|
| 2026.03.04 | ₩10,729 | ₩11,210 | ₩10,689 | ₩11,117 | +3.61% | 93.7만 |
|---|
| 2026.03.03 | ₩10,301 | ₩10,542 | ₩10,181 | ₩10,310 | +0.08% | 20만 |
|---|
| 2026.03.02 | ₩10,181 | ₩10,796 | ₩10,175 | ₩10,609 | +4.20% | 28.8만 |
|---|
| 2026.02.27 | ₩10,382 | ₩10,448 | ₩10,168 | ₩10,288 | -0.90% | 27.6만 |
|---|
| 2026.02.26 | ₩10,983 | ₩10,996 | ₩10,515 | ₩10,618 | -3.32% | 53.3만 |
|---|
| 2026.02.25 | ₩10,823 | ₩11,250 | ₩10,774 | ₩11,130 | +2.84% | 86.5만 |
|---|
| 2026.02.24 | ₩10,074 | ₩10,408 | ₩10,008 | ₩10,328 | +2.52% | 32.3만 |
|---|
| 2026.02.23 | ₩10,555 | ₩10,609 | ₩10,275 | ₩10,355 | -1.90% | 23.8만 |
|---|
| 2026.02.20 | ₩10,676 | ₩10,970 | ₩10,642 | ₩10,823 | +1.38% | 24.5만 |
|---|
| 2026.02.19 | ₩10,649 | ₩10,809 | ₩10,542 | ₩10,742 | +0.88% | 28.3만 |
|---|
| 2026.02.18 | ₩11,157 | ₩11,357 | ₩10,823 | ₩10,823 | -2.99% | 29.7만 |
|---|
| 2026.02.17 | ₩11,090 | ₩11,404 | ₩10,889 | ₩11,370 | +2.53% | 47.3만 |
|---|
| 2026.02.13 | ₩10,555 | ₩10,903 | ₩10,502 | ₩10,809 | +2.41% | 35.9만 |
|---|
| 2026.02.12 | ₩10,649 | ₩10,689 | ₩10,288 | ₩10,331 | -2.99% | 28만 |
|---|
| 2026.02.11 | ₩10,636 | ₩10,637 | ₩10,261 | ₩10,555 | -0.75% | 42.3만 |
|---|
| 2026.02.10 | ₩10,823 | ₩10,923 | ₩10,649 | ₩10,689 | -1.23% | 53만 |
|---|
| 2026.02.09 | ₩10,769 | ₩11,203 | ₩10,716 | ₩11,117 | +3.23% | 57.2만 |
|---|
| 2026.02.06 | ₩10,782 | ₩11,798 | ₩10,782 | ₩11,090 | +2.85% | 147.5만 |
|---|
| 2026.02.05 | ₩10,422 | ₩10,582 | ₩8,685 | ₩9,086 | -12.82% | 262.5만 |
|---|
| 2026.02.04 | ₩12,012 | ₩12,038 | ₩11,517 | ₩11,758 | -2.11% | 36만 |
|---|
| 2026.02.03 | ₩12,346 | ₩12,506 | ₩11,691 | ₩12,399 | +0.43% | 72.4만 |
|---|
| 2026.02.02 | ₩12,533 | ₩12,693 | ₩12,359 | ₩12,386 | -1.17% | 48.4만 |
|---|
| 2026.01.30 | ₩13,455 | ₩13,675 | ₩13,134 | ₩13,321 | -0.99% | 46만 |
|---|
| 2026.01.29 | ₩14,230 | ₩14,296 | ₩13,642 | ₩13,815 | -2.91% | 63.3만 |
|---|
| 2026.01.28 | ₩14,751 | ₩14,818 | ₩14,584 | ₩14,724 | -0.18% | 25.4만 |
|---|
| 2026.01.27 | ₩14,510 | ₩14,806 | ₩14,423 | ₩14,764 | +1.75% | 29.8만 |
|---|
| 2026.01.26 | ₩14,617 | ₩14,938 | ₩14,530 | ₩14,564 | -0.37% | 31.3만 |
|---|
| 2026.01.23 | ₩14,644 | ₩15,098 | ₩14,510 | ₩14,751 | +0.73% | 17만 |
|---|
| 2026.01.22 | ₩14,804 | ₩14,884 | ₩14,617 | ₩14,764 | -0.27% | 46만 |
|---|
| 2026.01.21 | ₩14,777 | ₩15,245 | ₩14,377 | ₩15,205 | +2.89% | 61.6만 |
|---|
| 2026.01.20 | ₩14,777 | ₩14,924 | ₩14,590 | ₩14,657 | -0.81% | 49.5만 |
|---|
| 2026.01.16 | ₩15,940 | ₩16,080 | ₩15,639 | ₩16,020 | +0.50% | 53.3만 |
|---|
| 2026.01.15 | ₩16,408 | ₩16,408 | ₩15,860 | ₩15,886 | -3.18% | 33.8만 |
|---|
| 2026.01.14 | ₩16,541 | ₩16,828 | ₩16,434 | ₩16,608 | +0.40% | 41.9만 |
|---|
| 2026.01.13 | ₩16,100 | ₩16,628 | ₩15,967 | ₩16,501 | +2.49% | 83.7만 |
|---|
| 2026.01.12 | ₩15,873 | ₩16,301 | ₩15,872 | ₩15,927 | +0.34% | 47.5만 |
|---|
| 2026.01.09 | ₩16,220 | ₩16,688 | ₩16,047 | ₩16,114 | -0.66% | 32.7만 |
|---|
| 2026.01.08 | ₩16,033 | ₩16,742 | ₩15,967 | ₩16,448 | +2.58% | 43.3만 |
|---|
| 2026.01.07 | ₩17,102 | ₩17,276 | ₩16,782 | ₩16,835 | -1.56% | 43.9만 |
|---|
| 2026.01.06 | ₩18,505 | ₩18,559 | ₩17,062 | ₩17,490 | -5.49% | 140.9만 |
|---|
| 2026.01.05 | ₩16,394 | ₩18,198 | ₩16,394 | ₩17,957 | +9.54% | 120.7만 |
|---|
| 2026.01.02 | ₩14,697 | ₩15,459 | ₩14,590 | ₩15,339 | +4.36% | 61.2만 |
|---|
| 2025.12.31 | ₩14,443 | ₩14,455 | ₩13,991 | ₩14,123 | -2.22% | 39만 |
|---|
| 2025.12.30 | ₩14,363 | ₩14,564 | ₩14,363 | ₩14,411 | +0.33% | 37.5만 |
|---|
| 2025.12.29 | ₩14,403 | ₩14,510 | ₩14,256 | ₩14,256 | -1.02% | 49.9만 |
|---|
| 2025.12.26 | ₩14,484 | ₩14,497 | ₩14,109 | ₩14,310 | -1.20% | 36.1만 |
|---|
| 2025.12.24 | ₩14,457 | ₩14,463 | ₩14,283 | ₩14,330 | -0.88% | 20.6만 |
|---|
| 2025.12.23 | ₩14,524 | ₩14,657 | ₩14,430 | ₩14,550 | +0.18% | 34.5만 |
|---|
| 2025.12.22 | ₩14,991 | ₩15,071 | ₩14,637 | ₩14,688 | -2.02% | 47.8만 |
|---|
| 2025.12.19 | ₩14,510 | ₩14,851 | ₩14,443 | ₩14,791 | +1.93% | 50.6만 |
|---|
| 2025.12.18 | ₩14,784 | ₩14,978 | ₩13,949 | ₩13,949 | -5.65% | 101.4만 |
|---|
| 2025.12.17 | ₩14,924 | ₩15,392 | ₩14,310 | ₩14,526 | -2.67% | 73.7만 |
|---|
| 2025.12.16 | ₩14,898 | ₩15,085 | ₩14,804 | ₩14,951 | +0.36% | 74.2만 |
|---|
| 2025.12.15 | ₩15,312 | ₩15,372 | ₩14,504 | ₩14,617 | -4.54% | 49.2만 |
|---|
| 2025.12.12 | ₩15,833 | ₩15,878 | ₩15,325 | ₩15,576 | -1.62% | 47.4만 |
|---|
| 2025.12.11 | ₩15,593 | ₩15,780 | ₩15,426 | ₩15,726 | +0.86% | 45.4만 |
|---|
| 2025.12.10 | ₩16,060 | ₩16,421 | ₩15,860 | ₩16,074 | +0.08% | 40.4만 |
|---|
| 2025.12.09 | ₩15,967 | ₩16,969 | ₩15,953 | ₩16,488 | +3.26% | 42.3만 |
|---|
| 2025.12.08 | ₩16,301 | ₩16,433 | ₩16,048 | ₩16,238 | -0.39% | 21.7만 |
|---|
| 2025.12.05 | ₩16,087 | ₩16,381 | ₩15,673 | ₩15,726 | -2.24% | 53.9만 |
|---|
| 2025.12.04 | ₩16,688 | ₩16,822 | ₩16,140 | ₩16,420 | -1.61% | 33.6만 |
|---|
| 2025.12.03 | ₩16,915 | ₩17,156 | ₩16,800 | ₩17,129 | +1.26% | 33.8만 |
|---|
| 2025.12.02 | ₩16,033 | ₩17,002 | ₩16,020 | ₩16,889 | +5.33% | 56.8만 |
|---|
| 2025.12.01 | ₩15,820 | ₩15,980 | ₩15,472 | ₩15,673 | -0.93% | 67.1만 |
|---|
| 2025.11.28 | ₩17,390 | ₩17,757 | ₩16,915 | ₩16,955 | -2.50% | 45.8만 |
|---|
| 2025.11.26 | ₩16,969 | ₩17,597 | ₩16,782 | ₩17,396 | +2.52% | 45.8만 |
|---|
| 2025.11.25 | ₩17,289 | ₩17,303 | ₩16,783 | ₩17,183 | -0.62% | 69.3만 |
|---|
| 2025.11.24 | ₩16,200 | ₩17,904 | ₩16,033 | ₩17,583 | +8.54% | 79.9만 |
|---|
| 2025.11.21 | ₩15,071 | ₩15,655 | ₩14,798 | ₩15,232 | +1.06% | 62.8만 |
|---|
| 2025.11.20 | ₩16,702 | ₩16,795 | ₩15,512 | ₩15,713 | -5.92% | 48만 |
|---|
| 2025.11.19 | ₩16,541 | ₩16,875 | ₩15,913 | ₩16,100 | -2.67% | 76.5만 |
|---|
| 2025.11.18 | ₩17,102 | ₩17,617 | ₩16,969 | ₩17,517 | +2.42% | 56.7만 |
|---|
| 2025.11.17 | ₩17,343 | ₩18,058 | ₩16,596 | ₩16,889 | -2.62% | 96.9만 |
|---|
| 2025.11.14 | ₩17,770 | ₩18,378 | ₩17,664 | ₩17,770 | 0.00% | 38만 |
|---|
| 2025.11.13 | ₩19,334 | ₩19,799 | ₩17,904 | ₩18,078 | -6.50% | 61.8만 |
|---|
| 2025.11.12 | ₩19,253 | ₩19,267 | ₩18,238 | ₩18,545 | -3.68% | 42.5만 |
|---|
| 2025.11.11 | ₩19,307 | ₩19,458 | ₩18,906 | ₩18,946 | -1.87% | 43만 |
|---|
| 2025.11.10 | ₩20,135 | ₩20,362 | ₩19,694 | ₩20,269 | +0.66% | 79.9만 |
|---|
| 2025.11.07 | ₩17,223 | ₩18,706 | ₩16,969 | ₩18,679 | +8.46% | 54.8만 |
|---|
| 2025.11.06 | ₩18,038 | ₩18,051 | ₩17,183 | ₩17,289 | -4.15% | 43.2만 |
|---|
| 2025.11.05 | ₩17,824 | ₩18,746 | ₩17,704 | ₩18,652 | +4.65% | 60.8만 |
|---|
| 2025.11.04 | ₩17,810 | ₩18,354 | ₩16,568 | ₩17,036 | -4.35% | 96.4만 |
|---|
| 2025.11.03 | ₩19,147 | ₩19,227 | ₩17,864 | ₩18,051 | -5.72% | 95.8만 |
|---|
| 2025.10.31 | ₩19,868 | ₩20,215 | ₩19,668 | ₩20,149 | +1.41% | 59.2만 |
|---|
| 2025.10.30 | ₩19,748 | ₩19,748 | ₩18,799 | ₩18,879 | -4.40% | 80.4만 |
|---|
| 2025.10.29 | ₩21,031 | ₩21,057 | ₩20,202 | ₩20,536 | -2.35% | 57.6만 |
|---|
| 2025.10.28 | ₩21,324 | ₩21,324 | ₩20,750 | ₩21,044 | -1.32% | 46.5만 |
|---|
| 2025.10.27 | ₩20,977 | ₩21,454 | ₩20,692 | ₩21,218 | +1.15% | 55.2만 |
|---|
| 2025.10.24 | ₩19,881 | ₩20,028 | ₩19,601 | ₩19,948 | +0.34% | 41.3만 |
|---|
| 2025.10.23 | ₩19,133 | ₩19,327 | ₩18,978 | ₩19,160 | +0.14% | 22.7만 |
|---|
| 2025.10.22 | ₩19,213 | ₩19,253 | ₩18,786 | ₩18,933 | -1.46% | 34만 |
|---|
| 2025.10.21 | ₩19,387 | ₩20,229 | ₩19,227 | ₩19,922 | +2.76% | 47.7만 |
|---|
| 2025.10.20 | ₩19,588 | ₩20,389 | ₩19,374 | ₩20,149 | +2.86% | 88.4만 |
|---|
| 2025.10.17 | ₩18,078 | ₩18,552 | ₩17,877 | ₩18,370 | +1.62% | 42.5만 |
|---|
| 2025.10.16 | ₩19,507 | ₩19,602 | ₩18,445 | ₩18,572 | -4.79% | 71.8만 |
|---|
| 2025.10.15 | ₩19,835 | ₩20,069 | ₩19,180 | ₩19,240 | -3.00% | 64.5만 |
|---|
| 2025.10.14 | ₩19,427 | ₩20,296 | ₩19,140 | ₩19,935 | +2.61% | 62.6만 |
|---|
| 2025.10.13 | ₩20,483 | ₩21,097 | ₩20,443 | ₩20,990 | +2.48% | 105.2만 |
|---|
| 2025.10.10 | ₩22,687 | ₩22,767 | ₩21,137 | ₩21,405 | -5.65% | 106.9만 |
|---|