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 | ₩9,986 | ₩9,993 | ₩9,879 | ₩9,946 | -0.40% | 9.9만 |
| 2026.10.08 | ₩10,066 | ₩10,113 | ₩9,492 | ₩9,866 | -1.99% | 25.3만 |
| 2026.10.07 | ₩10,347 | ₩10,360 | ₩10,166 | ₩10,200 | -1.42% | 16.1만 |
| 2026.10.06 | ₩10,854 | ₩10,981 | ₩10,774 | ₩10,801 | -0.49% | 10.7만 |
| 2026.10.05 | ₩10,921 | ₩10,954 | ₩10,707 | ₩10,814 | -0.98% | 13.7만 |
| 2026.10.02 | ₩11,068 | ₩11,168 | ₩10,420 | ₩10,587 | -4.34% | 58.5만 |
| 2026.10.01 | ₩10,654 | ₩10,854 | ₩10,634 | ₩10,801 | +1.38% | 15.3만 |
| 2026.09.30 | ₩11,068 | ₩11,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,734 |
| -3.02% |
| 20.6만 |
| 2026.09.29 | ₩11,148 | ₩11,228 | ₩10,634 | ₩10,761 | -3.47% | 16만 |
|---|
| 2026.09.28 | ₩11,001 | ₩11,054 | ₩10,640 | ₩10,680 | -2.91% | 34.9만 |
|---|
| 2026.09.25 | ₩11,468 | ₩11,555 | ₩11,201 | ₩11,335 | -1.16% | 21.9만 |
|---|
| 2026.09.24 | ₩10,801 | ₩11,134 | ₩10,761 | ₩11,014 | +1.98% | 16.9만 |
|---|
| 2026.09.23 | ₩11,375 | ₩11,435 | ₩10,734 | ₩10,787 | -5.16% | 41.7만 |
|---|
| 2026.09.22 | ₩11,161 | ₩11,655 | ₩11,108 | ₩11,508 | +3.11% | 53.2만 |
|---|
| 2026.09.21 | ₩10,734 | ₩10,954 | ₩10,640 | ₩10,907 | +1.62% | 44.3만 |
|---|
| 2026.09.18 | ₩9,586 | ₩10,226 | ₩9,586 | ₩10,226 | +6.69% | 41.2만 |
|---|
| 2026.09.17 | ₩9,425 | ₩9,539 | ₩9,319 | ₩9,372 | -0.57% | 17.7만 |
|---|
| 2026.09.16 | ₩9,252 | ₩9,425 | ₩9,052 | ₩9,417 | +1.79% | 45.3만 |
|---|
| 2026.09.15 | ₩10,387 | ₩10,387 | ₩9,345 | ₩9,399 | -9.51% | 59만 |
|---|
| 2026.09.14 | ₩10,106 | ₩10,740 | ₩10,073 | ₩10,627 | +5.15% | 36.7만 |
|---|
| 2026.09.11 | ₩9,839 | ₩10,360 | ₩9,773 | ₩9,866 | +0.27% | 43만 |
|---|
| 2026.09.10 | ₩9,839 | ₩9,906 | ₩9,733 | ₩9,773 | -0.68% | 11.7만 |
|---|
| 2026.09.09 | ₩10,400 | ₩10,420 | ₩10,146 | ₩10,146 | -2.44% | 21.1만 |
|---|
| 2026.09.08 | ₩10,133 | ₩10,527 | ₩10,053 | ₩10,333 | +1.98% | 33.7만 |
|---|
| 2026.09.04 | ₩10,240 | ₩10,320 | ₩10,053 | ₩10,173 | -0.65% | 26.4만 |
|---|
| 2026.09.03 | ₩10,106 | ₩10,720 | ₩10,080 | ₩10,692 | +5.80% | 39.4만 |
|---|
| 2026.09.02 | ₩9,612 | ₩9,799 | ₩9,612 | ₩9,746 | +1.39% | 11.9만 |
|---|
| 2026.09.01 | ₩9,959 | ₩10,053 | ₩9,733 | ₩9,846 | -1.14% | 14.9만 |
|---|
| 2026.08.31 | ₩9,946 | ₩10,126 | ₩9,879 | ₩10,093 | +1.48% | 17.2만 |
|---|
| 2026.08.28 | ₩10,320 | ₩10,493 | ₩9,919 | ₩10,013 | -2.98% | 22만 |
|---|
| 2026.08.27 | ₩10,387 | ₩10,727 | ₩10,345 | ₩10,614 | +2.19% | 32.3만 |
|---|
| 2026.08.26 | ₩10,040 | ₩10,200 | ₩9,906 | ₩10,040 | 0.00% | 110.7만 |
|---|
| 2026.08.25 | ₩10,587 | ₩10,794 | ₩10,535 | ₩10,720 | +1.26% | 30.2만 |
|---|
| 2026.08.24 | ₩11,028 | ₩11,146 | ₩10,680 | ₩10,801 | -2.06% | 70.1만 |
|---|
| 2026.08.21 | ₩10,120 | ₩10,352 | ₩9,933 | ₩10,013 | -1.06% | 113.6만 |
|---|
| 2026.08.20 | ₩8,758 | ₩9,786 | ₩8,678 | ₩8,985 | +2.59% | 106.4만 |
|---|
| 2026.08.19 | ₩7,436 | ₩7,821 | ₩7,383 | ₩7,783 | +4.67% | 31.6만 |
|---|
| 2026.08.18 | ₩7,263 | ₩7,329 | ₩7,256 | ₩7,303 | +0.55% | 8.7만 |
|---|
| 2026.08.17 | ₩7,276 | ₩7,337 | ₩7,269 | ₩7,289 | +0.18% | 13.3만 |
|---|
| 2026.08.14 | ₩7,316 | ₩7,353 | ₩7,263 | ₩7,283 | -0.46% | 6.8만 |
|---|
| 2026.08.13 | ₩7,329 | ₩7,369 | ₩7,283 | ₩7,356 | +0.36% | 10.1만 |
|---|
| 2026.08.12 | ₩7,423 | ₩7,423 | ₩7,336 | ₩7,356 | -0.90% | 7.6만 |
|---|
| 2026.08.11 | ₩7,356 | ₩7,423 | ₩7,236 | ₩7,396 | +0.54% | 15.1만 |
|---|
| 2026.08.10 | ₩7,490 | ₩7,530 | ₩7,416 | ₩7,450 | -0.53% | 10.7만 |
|---|
| 2026.08.07 | ₩7,570 | ₩7,590 | ₩7,390 | ₩7,463 | -1.41% | 10.3만 |
|---|
| 2026.08.06 | ₩7,636 | ₩7,683 | ₩7,530 | ₩7,556 | -1.05% | 8만 |
|---|
| 2026.08.05 | ₩7,757 | ₩7,837 | ₩7,717 | ₩7,810 | +0.69% | 8.6만 |
|---|
| 2026.08.04 | ₩7,850 | ₩7,903 | ₩7,817 | ₩7,877 | +0.34% | 7.8만 |
|---|
| 2026.08.03 | ₩7,823 | ₩7,924 | ₩7,797 | ₩7,890 | +0.85% | 9.5만 |
|---|
| 2026.07.31 | ₩7,837 | ₩7,837 | ₩7,730 | ₩7,770 | -0.85% | 8.1만 |
|---|
| 2026.07.30 | ₩7,877 | ₩8,004 | ₩7,877 | ₩7,957 | +1.02% | 6.7만 |
|---|
| 2026.07.29 | ₩7,850 | ₩7,970 | ₩7,794 | ₩7,837 | -0.17% | 10.5만 |
|---|
| 2026.07.28 | ₩7,677 | ₩7,798 | ₩7,650 | ₩7,754 | +1.01% | 12.5만 |
|---|
| 2026.07.27 | ₩8,037 | ₩8,156 | ₩7,944 | ₩7,989 | -0.60% | 19.1만 |
|---|
| 2026.07.24 | ₩8,050 | ₩8,050 | ₩7,944 | ₩7,984 | -0.83% | 7.4만 |
|---|
| 2026.07.23 | ₩8,171 | ₩8,184 | ₩8,070 | ₩8,092 | -0.96% | 11.1만 |
|---|
| 2026.07.22 | ₩8,344 | ₩8,478 | ₩8,331 | ₩8,331 | -0.16% | 8.5만 |
|---|
| 2026.07.21 | ₩8,384 | ₩8,544 | ₩8,371 | ₩8,491 | +1.27% | 19.2만 |
|---|
| 2026.07.20 | ₩8,037 | ₩8,237 | ₩7,984 | ₩8,204 | +2.08% | 8.8만 |
|---|
| 2026.07.17 | ₩7,890 | ₩8,044 | ₩7,863 | ₩8,024 | +1.69% | 7.9만 |
|---|
| 2026.07.16 | ₩8,171 | ₩8,217 | ₩7,997 | ₩8,064 | -1.31% | 7.6만 |
|---|
| 2026.07.15 | ₩8,277 | ₩8,304 | ₩8,137 | ₩8,164 | -1.37% | 9.1만 |
|---|
| 2026.07.14 | ₩8,090 | ₩8,237 | ₩8,050 | ₩8,184 | +1.16% | 7.3만 |
|---|
| 2026.07.13 | ₩7,877 | ₩7,930 | ₩7,763 | ₩7,823 | -0.68% | 10.5만 |
|---|
| 2026.07.10 | ₩8,130 | ₩8,171 | ₩8,064 | ₩8,117 | -0.16% | 9.6만 |
|---|
| 2026.07.09 | ₩8,037 | ₩8,090 | ₩7,984 | ₩8,037 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩7,917 | ₩8,050 | ₩7,863 | ₩8,010 | +1.18% | 15.7만 |
|---|
| 2026.07.07 | ₩8,251 | ₩8,331 | ₩8,157 | ₩8,237 | -0.16% | 10.5만 |
|---|
| 2026.07.06 | ₩8,157 | ₩8,511 | ₩8,157 | ₩8,451 | +3.60% | 18만 |
|---|
| 2026.07.02 | ₩8,077 | ₩8,164 | ₩7,964 | ₩7,970 | -1.32% | 9.7만 |
|---|
| 2026.07.01 | ₩7,650 | ₩7,837 | ₩7,647 | ₩7,810 | +2.09% | 13.8만 |
|---|
| 2026.06.30 | ₩7,596 | ₩7,703 | ₩7,556 | ₩7,663 | +0.88% | 11.8만 |
|---|
| 2026.06.29 | ₩7,770 | ₩7,930 | ₩7,650 | ₩7,917 | +1.89% | 57.2만 |
|---|
| 2026.06.26 | ₩7,503 | ₩7,743 | ₩7,490 | ₩7,690 | +2.49% | 24.8만 |
|---|
| 2026.06.25 | ₩7,890 | ₩7,890 | ₩7,476 | ₩7,596 | -3.72% | 20만 |
|---|
| 2026.06.24 | ₩7,944 | ₩7,984 | ₩7,717 | ₩7,797 | -1.85% | 28.2만 |
|---|
| 2026.06.23 | ₩8,130 | ₩8,177 | ₩8,050 | ₩8,117 | -0.16% | 22.5만 |
|---|
| 2026.06.22 | ₩8,518 | ₩8,584 | ₩8,344 | ₩8,357 | -1.88% | 9.1만 |
|---|
| 2026.06.18 | ₩8,651 | ₩8,651 | ₩8,384 | ₩8,438 | -2.47% | 15.4만 |
|---|
| 2026.06.17 | ₩8,851 | ₩9,012 | ₩8,711 | ₩8,731 | -1.36% | 11만 |
|---|
| 2026.06.16 | ₩9,132 | ₩9,132 | ₩8,931 | ₩9,025 | -1.17% | 16.8만 |
|---|
| 2026.06.15 | ₩9,198 | ₩9,572 | ₩9,145 | ₩9,452 | +2.76% | 35만 |
|---|
| 2026.06.12 | ₩8,397 | ₩8,571 | ₩8,333 | ₩8,384 | -0.16% | 22.6만 |
|---|
| 2026.06.11 | ₩8,224 | ₩8,518 | ₩8,184 | ₩8,478 | +3.08% | 16.6만 |
|---|
| 2026.06.10 | ₩8,277 | ₩8,417 | ₩8,130 | ₩8,130 | -1.77% | 19만 |
|---|
| 2026.06.09 | ₩8,598 | ₩8,604 | ₩8,317 | ₩8,424 | -2.02% | 17.9만 |
|---|
| 2026.06.08 | ₩8,611 | ₩8,791 | ₩8,571 | ₩8,745 | +1.55% | 19.6만 |
|---|
| 2026.06.05 | ₩8,384 | ₩8,399 | ₩7,924 | ₩8,164 | -2.63% | 32.5만 |
|---|
| 2026.06.04 | ₩8,664 | ₩8,765 | ₩8,584 | ₩8,718 | +0.62% | 24.5만 |
|---|
| 2026.06.03 | ₩9,092 | ₩9,142 | ₩8,905 | ₩8,926 | -1.82% | 21.2만 |
|---|
| 2026.06.02 | ₩9,385 | ₩9,385 | ₩8,931 | ₩9,064 | -3.43% | 28만 |
|---|
| 2026.06.01 | ₩9,612 | ₩9,666 | ₩9,484 | ₩9,632 | +0.21% | 13만 |
|---|
| 2026.05.29 | ₩9,678 | ₩9,883 | ₩9,612 | ₩9,793 | +1.19% | 14.7만 |
|---|
| 2026.05.28 | ₩9,599 | ₩9,913 | ₩9,552 | ₩9,753 | +1.60% | 21만 |
|---|
| 2026.05.27 | ₩9,839 | ₩9,946 | ₩9,773 | ₩9,865 | +0.26% | 10.4만 |
|---|
| 2026.05.26 | ₩10,040 | ₩10,144 | ₩9,859 | ₩9,893 | -1.46% | 15.9만 |
|---|
| 2026.05.22 | ₩10,160 | ₩10,160 | ₩9,919 | ₩9,959 | -1.97% | 16.2만 |
|---|
| 2026.05.21 | ₩10,173 | ₩10,300 | ₩10,053 | ₩10,260 | +0.85% | 9.7만 |
|---|
| 2026.05.20 | ₩10,173 | ₩10,260 | ₩10,120 | ₩10,186 | +0.13% | 11.2만 |
|---|
| 2026.05.19 | ₩10,200 | ₩10,280 | ₩10,106 | ₩10,113 | -0.85% | 12.1만 |
|---|
| 2026.05.18 | ₩10,360 | ₩10,367 | ₩10,186 | ₩10,360 | 0.00% | 31.1만 |
|---|
| 2026.05.15 | ₩10,881 | ₩10,881 | ₩10,667 | ₩10,707 | -1.60% | 21.9만 |
|---|
| 2026.05.14 | ₩10,801 | ₩11,575 | ₩10,747 | ₩11,335 | +4.94% | 35.2만 |
|---|
| 2026.05.13 | ₩10,734 | ₩10,734 | ₩10,547 | ₩10,600 | -1.24% | 13.4만 |
|---|
| 2026.05.12 | ₩10,827 | ₩10,841 | ₩10,614 | ₩10,761 | -0.62% | 20.5만 |
|---|
| 2026.05.11 | ₩10,934 | ₩11,128 | ₩10,861 | ₩11,068 | +1.22% | 32.2만 |
|---|
| 2026.05.08 | ₩10,360 | ₩10,660 | ₩10,333 | ₩10,600 | +2.32% | 14.5만 |
|---|
| 2026.05.07 | ₩10,574 | ₩10,574 | ₩10,347 | ₩10,369 | -1.93% | 25.8만 |
|---|
| 2026.05.06 | ₩10,680 | ₩10,731 | ₩10,587 | ₩10,694 | +0.13% | 20.6만 |
|---|
| 2026.05.05 | ₩10,574 | ₩10,614 | ₩10,514 | ₩10,567 | -0.06% | 13.8만 |
|---|
| 2026.05.04 | ₩10,427 | ₩10,574 | ₩10,400 | ₩10,447 | +0.19% | 18.2만 |
|---|
| 2026.05.01 | ₩10,387 | ₩10,480 | ₩10,387 | ₩10,427 | +0.39% | 11.3만 |
|---|
| 2026.04.30 | ₩10,213 | ₩10,280 | ₩10,200 | ₩10,253 | +0.39% | 18.6만 |
|---|
| 2026.04.29 | ₩10,293 | ₩10,307 | ₩10,073 | ₩10,120 | -1.69% | 29.2만 |
|---|
| 2026.04.28 | ₩10,307 | ₩10,387 | ₩10,240 | ₩10,360 | +0.52% | 8만 |
|---|
| 2026.04.27 | ₩10,547 | ₩10,567 | ₩10,360 | ₩10,440 | -1.01% | 16.6만 |
|---|
| 2026.04.24 | ₩10,814 | ₩10,854 | ₩10,720 | ₩10,781 | -0.31% | 9.3만 |
|---|
| 2026.04.23 | ₩10,627 | ₩10,801 | ₩10,608 | ₩10,720 | +0.88% | 20.7만 |
|---|
| 2026.04.22 | ₩10,894 | ₩10,974 | ₩10,781 | ₩10,801 | -0.86% | 16.9만 |
|---|
| 2026.04.21 | ₩10,787 | ₩10,861 | ₩10,614 | ₩10,642 | -1.35% | 14만 |
|---|
| 2026.04.20 | ₩10,747 | ₩10,814 | ₩10,614 | ₩10,767 | +0.19% | 15.9만 |
|---|
| 2026.04.17 | ₩11,068 | ₩11,375 | ₩11,037 | ₩11,188 | +1.09% | 32만 |
|---|
| 2026.04.16 | ₩10,761 | ₩11,054 | ₩10,493 | ₩11,041 | +2.61% | 31만 |
|---|
| 2026.04.15 | ₩10,320 | ₩10,607 | ₩10,253 | ₩10,560 | +2.33% | 18.4만 |
|---|
| 2026.04.14 | ₩10,360 | ₩10,506 | ₩10,192 | ₩10,240 | -1.16% | 15.8만 |
|---|
| 2026.04.13 | ₩10,026 | ₩10,220 | ₩10,000 | ₩10,200 | +1.73% | 21.8만 |
|---|
| 2026.04.10 | ₩10,146 | ₩10,269 | ₩10,093 | ₩10,264 | +1.16% | 12만 |
|---|
| 2026.04.09 | ₩10,040 | ₩10,240 | ₩9,946 | ₩10,212 | +1.72% | 11.2만 |
|---|
| 2026.04.08 | ₩10,427 | ₩10,439 | ₩10,126 | ₩10,200 | -2.18% | 15.1만 |
|---|
| 2026.04.07 | ₩9,839 | ₩9,899 | ₩9,746 | ₩9,886 | +0.47% | 40만 |
|---|
| 2026.04.06 | ₩10,146 | ₩10,186 | ₩10,053 | ₩10,093 | -0.53% | 19.1만 |
|---|
| 2026.04.02 | ₩9,706 | ₩9,854 | ₩9,639 | ₩9,837 | +1.35% | 16.5만 |
|---|
| 2026.04.01 | ₩10,226 | ₩10,307 | ₩10,133 | ₩10,186 | -0.39% | 11.4만 |
|---|
| 2026.03.31 | ₩9,959 | ₩10,144 | ₩9,879 | ₩10,120 | +1.61% | 15.5만 |
|---|
| 2026.03.30 | ₩10,186 | ₩10,206 | ₩9,919 | ₩9,959 | -2.23% | 17.5만 |
|---|
| 2026.03.27 | ₩10,106 | ₩10,133 | ₩9,946 | ₩10,000 | -1.06% | 21.6만 |
|---|
| 2026.03.26 | ₩10,400 | ₩10,440 | ₩10,093 | ₩10,169 | -2.22% | 14.3만 |
|---|
| 2026.03.25 | ₩10,774 | ₩10,794 | ₩10,594 | ₩10,652 | -1.13% | 9.1만 |
|---|
| 2026.03.24 | ₩10,694 | ₩10,720 | ₩10,453 | ₩10,487 | -1.94% | 38만 |
|---|
| 2026.03.23 | ₩10,787 | ₩11,081 | ₩10,774 | ₩10,854 | +0.62% | 24만 |
|---|
| 2026.03.20 | ₩10,947 | ₩10,947 | ₩10,794 | ₩10,854 | -0.85% | 10.3만 |
|---|
| 2026.03.19 | ₩10,894 | ₩11,028 | ₩10,774 | ₩10,942 | +0.44% | 18.6만 |
|---|
| 2026.03.18 | ₩11,134 | ₩11,174 | ₩10,907 | ₩11,011 | -1.10% | 47.8만 |
|---|
| 2026.03.17 | ₩11,468 | ₩11,702 | ₩11,355 | ₩11,642 | +1.51% | 34.1만 |
|---|
| 2026.03.16 | ₩11,214 | ₩11,722 | ₩11,181 | ₩11,642 | +3.81% | 64.3만 |
|---|
| 2026.03.13 | ₩10,934 | ₩11,041 | ₩10,567 | ₩10,667 | -2.44% | 30.5만 |
|---|
| 2026.03.12 | ₩10,520 | ₩10,572 | ₩10,387 | ₩10,480 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩10,587 | ₩10,720 | ₩10,436 | ₩10,547 | -0.38% | 17.9만 |
|---|
| 2026.03.10 | ₩10,654 | ₩10,961 | ₩10,487 | ₩10,508 | -1.37% | 49.1만 |
|---|
| 2026.03.09 | ₩10,373 | ₩10,514 | ₩10,307 | ₩10,427 | +0.51% | 18.3만 |
|---|
| 2026.03.06 | ₩10,427 | ₩10,427 | ₩10,253 | ₩10,328 | -0.95% | 24.1만 |
|---|
| 2026.03.05 | ₩10,867 | ₩10,961 | ₩10,634 | ₩10,761 | -0.98% | 27.8만 |
|---|
| 2026.03.04 | ₩10,720 | ₩11,201 | ₩10,680 | ₩11,108 | +3.61% | 93.7만 |
|---|
| 2026.03.03 | ₩10,293 | ₩10,534 | ₩10,173 | ₩10,301 | +0.08% | 20만 |
|---|
| 2026.03.02 | ₩10,173 | ₩10,787 | ₩10,166 | ₩10,600 | +4.20% | 28.8만 |
|---|
| 2026.02.27 | ₩10,373 | ₩10,440 | ₩10,160 | ₩10,280 | -0.90% | 27.6만 |
|---|
| 2026.02.26 | ₩10,974 | ₩10,987 | ₩10,507 | ₩10,610 | -3.32% | 53.3만 |
|---|
| 2026.02.25 | ₩10,814 | ₩11,241 | ₩10,766 | ₩11,121 | +2.84% | 86.5만 |
|---|
| 2026.02.24 | ₩10,066 | ₩10,400 | ₩10,000 | ₩10,320 | +2.52% | 32.3만 |
|---|
| 2026.02.23 | ₩10,547 | ₩10,600 | ₩10,267 | ₩10,347 | -1.90% | 23.8만 |
|---|
| 2026.02.20 | ₩10,667 | ₩10,961 | ₩10,634 | ₩10,814 | +1.38% | 24.5만 |
|---|
| 2026.02.19 | ₩10,640 | ₩10,801 | ₩10,534 | ₩10,734 | +0.88% | 28.3만 |
|---|
| 2026.02.18 | ₩11,148 | ₩11,348 | ₩10,814 | ₩10,814 | -2.99% | 29.7만 |
|---|
| 2026.02.17 | ₩11,081 | ₩11,395 | ₩10,881 | ₩11,361 | +2.53% | 47.3만 |
|---|
| 2026.02.13 | ₩10,547 | ₩10,894 | ₩10,493 | ₩10,801 | +2.41% | 35.9만 |
|---|
| 2026.02.12 | ₩10,640 | ₩10,680 | ₩10,280 | ₩10,323 | -2.99% | 28만 |
|---|
| 2026.02.11 | ₩10,627 | ₩10,628 | ₩10,253 | ₩10,547 | -0.75% | 42.3만 |
|---|
| 2026.02.10 | ₩10,814 | ₩10,914 | ₩10,640 | ₩10,680 | -1.23% | 53만 |
|---|
| 2026.02.09 | ₩10,761 | ₩11,194 | ₩10,707 | ₩11,108 | +3.23% | 57.2만 |
|---|
| 2026.02.06 | ₩10,774 | ₩11,788 | ₩10,774 | ₩11,081 | +2.85% | 147.5만 |
|---|
| 2026.02.05 | ₩10,413 | ₩10,574 | ₩8,678 | ₩9,078 | -12.82% | 262.5만 |
|---|
| 2026.02.04 | ₩12,002 | ₩12,029 | ₩11,508 | ₩11,748 | -2.11% | 36만 |
|---|
| 2026.02.03 | ₩12,336 | ₩12,496 | ₩11,682 | ₩12,389 | +0.43% | 72.4만 |
|---|
| 2026.02.02 | ₩12,523 | ₩12,683 | ₩12,349 | ₩12,376 | -1.17% | 48.4만 |
|---|
| 2026.01.30 | ₩13,444 | ₩13,664 | ₩13,124 | ₩13,310 | -0.99% | 46만 |
|---|
| 2026.01.29 | ₩14,218 | ₩14,285 | ₩13,631 | ₩13,804 | -2.91% | 63.3만 |
|---|
| 2026.01.28 | ₩14,739 | ₩14,806 | ₩14,572 | ₩14,712 | -0.18% | 25.4만 |
|---|
| 2026.01.27 | ₩14,499 | ₩14,794 | ₩14,412 | ₩14,752 | +1.75% | 29.8만 |
|---|
| 2026.01.26 | ₩14,605 | ₩14,926 | ₩14,519 | ₩14,552 | -0.37% | 31.3만 |
|---|
| 2026.01.23 | ₩14,632 | ₩15,086 | ₩14,499 | ₩14,739 | +0.73% | 17만 |
|---|
| 2026.01.22 | ₩14,792 | ₩14,872 | ₩14,605 | ₩14,752 | -0.27% | 46만 |
|---|
| 2026.01.21 | ₩14,766 | ₩15,233 | ₩14,365 | ₩15,193 | +2.89% | 61.6만 |
|---|
| 2026.01.20 | ₩14,766 | ₩14,913 | ₩14,579 | ₩14,645 | -0.81% | 49.5만 |
|---|
| 2026.01.16 | ₩15,927 | ₩16,067 | ₩15,627 | ₩16,007 | +0.50% | 53.3만 |
|---|
| 2026.01.15 | ₩16,394 | ₩16,394 | ₩15,847 | ₩15,874 | -3.18% | 33.8만 |
|---|
| 2026.01.14 | ₩16,528 | ₩16,815 | ₩16,421 | ₩16,595 | +0.40% | 41.9만 |
|---|
| 2026.01.13 | ₩16,087 | ₩16,615 | ₩15,954 | ₩16,488 | +2.49% | 83.7만 |
|---|
| 2026.01.12 | ₩15,860 | ₩16,288 | ₩15,859 | ₩15,914 | +0.34% | 47.5만 |
|---|
| 2026.01.09 | ₩16,208 | ₩16,675 | ₩16,034 | ₩16,101 | -0.66% | 32.7만 |
|---|
| 2026.01.08 | ₩16,021 | ₩16,728 | ₩15,954 | ₩16,434 | +2.58% | 43.3만 |
|---|
| 2026.01.07 | ₩17,089 | ₩17,262 | ₩16,768 | ₩16,822 | -1.56% | 43.9만 |
|---|
| 2026.01.06 | ₩18,490 | ₩18,544 | ₩17,049 | ₩17,476 | -5.49% | 140.9만 |
|---|
| 2026.01.05 | ₩16,381 | ₩18,183 | ₩16,381 | ₩17,943 | +9.54% | 120.7만 |
|---|
| 2026.01.02 | ₩14,686 | ₩15,447 | ₩14,579 | ₩15,326 | +4.36% | 61.2만 |
|---|
| 2025.12.31 | ₩14,432 | ₩14,444 | ₩13,979 | ₩14,111 | -2.22% | 39만 |
|---|
| 2025.12.30 | ₩14,352 | ₩14,552 | ₩14,352 | ₩14,400 | +0.33% | 37.5만 |
|---|
| 2025.12.29 | ₩14,392 | ₩14,499 | ₩14,245 | ₩14,245 | -1.02% | 49.9만 |
|---|
| 2025.12.26 | ₩14,472 | ₩14,485 | ₩14,098 | ₩14,298 | -1.20% | 36.1만 |
|---|
| 2025.12.24 | ₩14,445 | ₩14,452 | ₩14,272 | ₩14,318 | -0.88% | 20.6만 |
|---|
| 2025.12.23 | ₩14,512 | ₩14,645 | ₩14,419 | ₩14,539 | +0.18% | 34.5만 |
|---|
| 2025.12.22 | ₩14,979 | ₩15,059 | ₩14,625 | ₩14,676 | -2.02% | 47.8만 |
|---|
| 2025.12.19 | ₩14,499 | ₩14,839 | ₩14,432 | ₩14,779 | +1.93% | 50.6만 |
|---|
| 2025.12.18 | ₩14,772 | ₩14,966 | ₩13,938 | ₩13,938 | -5.65% | 101.4만 |
|---|
| 2025.12.17 | ₩14,913 | ₩15,380 | ₩14,298 | ₩14,515 | -2.67% | 73.7만 |
|---|
| 2025.12.16 | ₩14,886 | ₩15,073 | ₩14,792 | ₩14,939 | +0.36% | 74.2만 |
|---|
| 2025.12.15 | ₩15,300 | ₩15,360 | ₩14,492 | ₩14,605 | -4.54% | 49.2만 |
|---|
| 2025.12.12 | ₩15,820 | ₩15,866 | ₩15,313 | ₩15,564 | -1.62% | 47.4만 |
|---|
| 2025.12.11 | ₩15,580 | ₩15,767 | ₩15,413 | ₩15,714 | +0.86% | 45.4만 |
|---|
| 2025.12.10 | ₩16,047 | ₩16,408 | ₩15,847 | ₩16,061 | +0.08% | 40.4만 |
|---|
| 2025.12.09 | ₩15,954 | ₩16,955 | ₩15,940 | ₩16,475 | +3.26% | 42.3만 |
|---|
| 2025.12.08 | ₩16,288 | ₩16,420 | ₩16,035 | ₩16,225 | -0.39% | 21.7만 |
|---|
| 2025.12.05 | ₩16,074 | ₩16,368 | ₩15,660 | ₩15,714 | -2.24% | 53.9만 |
|---|
| 2025.12.04 | ₩16,675 | ₩16,808 | ₩16,127 | ₩16,406 | -1.61% | 33.6만 |
|---|
| 2025.12.03 | ₩16,902 | ₩17,142 | ₩16,787 | ₩17,115 | +1.26% | 33.8만 |
|---|
| 2025.12.02 | ₩16,021 | ₩16,989 | ₩16,007 | ₩16,875 | +5.33% | 56.8만 |
|---|
| 2025.12.01 | ₩15,807 | ₩15,967 | ₩15,460 | ₩15,660 | -0.93% | 67.1만 |
|---|
| 2025.11.28 | ₩17,376 | ₩17,743 | ₩16,902 | ₩16,942 | -2.50% | 45.8만 |
|---|
| 2025.11.26 | ₩16,955 | ₩17,583 | ₩16,768 | ₩17,382 | +2.52% | 45.8만 |
|---|
| 2025.11.25 | ₩17,276 | ₩17,289 | ₩16,770 | ₩17,169 | -0.62% | 69.3만 |
|---|
| 2025.11.24 | ₩16,187 | ₩17,890 | ₩16,021 | ₩17,569 | +8.54% | 79.9만 |
|---|
| 2025.11.21 | ₩15,059 | ₩15,643 | ₩14,786 | ₩15,220 | +1.06% | 62.8만 |
|---|
| 2025.11.20 | ₩16,688 | ₩16,782 | ₩15,500 | ₩15,700 | -5.92% | 48만 |
|---|
| 2025.11.19 | ₩16,528 | ₩16,862 | ₩15,900 | ₩16,087 | -2.67% | 76.5만 |
|---|
| 2025.11.18 | ₩17,089 | ₩17,603 | ₩16,955 | ₩17,503 | +2.42% | 56.7만 |
|---|
| 2025.11.17 | ₩17,329 | ₩18,043 | ₩16,583 | ₩16,875 | -2.62% | 96.9만 |
|---|
| 2025.11.14 | ₩17,756 | ₩18,364 | ₩17,649 | ₩17,756 | 0.00% | 38만 |
|---|
| 2025.11.13 | ₩19,318 | ₩19,783 | ₩17,890 | ₩18,063 | -6.50% | 61.8만 |
|---|
| 2025.11.12 | ₩19,238 | ₩19,251 | ₩18,223 | ₩18,530 | -3.68% | 42.5만 |
|---|
| 2025.11.11 | ₩19,291 | ₩19,442 | ₩18,891 | ₩18,931 | -1.87% | 43만 |
|---|
| 2025.11.10 | ₩20,119 | ₩20,346 | ₩19,679 | ₩20,253 | +0.66% | 79.9만 |
|---|
| 2025.11.07 | ₩17,209 | ₩18,691 | ₩16,955 | ₩18,664 | +8.46% | 54.8만 |
|---|
| 2025.11.06 | ₩18,023 | ₩18,037 | ₩17,169 | ₩17,276 | -4.15% | 43.2만 |
|---|
| 2025.11.05 | ₩17,810 | ₩18,731 | ₩17,689 | ₩18,637 | +4.65% | 60.8만 |
|---|
| 2025.11.04 | ₩17,796 | ₩18,340 | ₩16,555 | ₩17,022 | -4.35% | 96.4만 |
|---|
| 2025.11.03 | ₩19,131 | ₩19,211 | ₩17,850 | ₩18,037 | -5.72% | 95.8만 |
|---|
| 2025.10.31 | ₩19,852 | ₩20,199 | ₩19,652 | ₩20,133 | +1.41% | 59.2만 |
|---|
| 2025.10.30 | ₩19,732 | ₩19,732 | ₩18,784 | ₩18,864 | -4.40% | 80.4만 |
|---|
| 2025.10.29 | ₩21,014 | ₩21,040 | ₩20,186 | ₩20,520 | -2.35% | 57.6만 |
|---|
| 2025.10.28 | ₩21,307 | ₩21,307 | ₩20,733 | ₩21,027 | -1.32% | 46.5만 |
|---|
| 2025.10.27 | ₩20,960 | ₩21,437 | ₩20,676 | ₩21,201 | +1.15% | 55.2만 |
|---|
| 2025.10.24 | ₩19,866 | ₩20,012 | ₩19,585 | ₩19,932 | +0.34% | 41.3만 |
|---|
| 2025.10.23 | ₩19,118 | ₩19,311 | ₩18,963 | ₩19,145 | +0.14% | 22.7만 |
|---|
| 2025.10.22 | ₩19,198 | ₩19,238 | ₩18,771 | ₩18,918 | -1.46% | 34만 |
|---|
| 2025.10.21 | ₩19,372 | ₩20,213 | ₩19,211 | ₩19,906 | +2.76% | 47.7만 |
|---|
| 2025.10.20 | ₩19,572 | ₩20,373 | ₩19,358 | ₩20,133 | +2.86% | 88.4만 |
|---|
| 2025.10.17 | ₩18,063 | ₩18,537 | ₩17,863 | ₩18,356 | +1.62% | 42.5만 |
|---|
| 2025.10.16 | ₩19,492 | ₩19,587 | ₩18,430 | ₩18,557 | -4.79% | 71.8만 |
|---|
| 2025.10.15 | ₩19,819 | ₩20,052 | ₩19,165 | ₩19,225 | -3.00% | 64.5만 |
|---|
| 2025.10.14 | ₩19,412 | ₩20,279 | ₩19,125 | ₩19,919 | +2.61% | 62.6만 |
|---|
| 2025.10.13 | ₩20,466 | ₩21,080 | ₩20,426 | ₩20,974 | +2.48% | 105.2만 |
|---|
| 2025.10.10 | ₩22,669 | ₩22,749 | ₩21,120 | ₩21,388 | -5.65% | 106.9만 |
|---|