시장 데이터를 불러오는 중
전체 종목
Amplify XRP 3% Monthly Option Income ETF 과거 주가
Amplify XRP 3% Monthly Option Income ETF · XRPM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify XRP 3% Monthly Option Income ETF · XRPM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,761 | ₩11,761 | ₩11,619 | ₩11,633 | -1.09% | 1.1만 |
| 2026.10.08 | ₩11,842 | ₩11,963 | ₩11,024 | ₩11,533 | -2.60% | 6.7만 |
| 2026.10.07 | ₩12,311 | ₩12,311 | ₩11,909 | ₩12,124 | -1.53% | 3만 |
| 2026.10.06 | ₩12,942 | ₩13,163 | ₩12,915 | ₩12,928 | -0.10% | 1.1만 |
| 2026.10.05 | ₩13,089 | ₩13,089 | ₩12,740 | ₩12,875 | -1.64% | 3.2만 |
| 2026.10.02 | ₩13,170 | ₩13,250 | ₩12,405 | ₩12,512 | -4.99% | 2.5만 |
| 2026.10.01 | ₩12,660 | ₩12,821 | ₩12,539 | ₩12,751 | +0.72% | 2.9만 |
| 2026.09.30 | ₩13,035 | ₩13,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,566 |
| -3.60% |
| 3.7만 |
| 2026.09.29 | ₩13,156 | ₩13,411 | ₩12,606 | ₩12,765 | -2.98% | 4만 |
|---|
| 2026.09.28 | ₩13,532 | ₩13,532 | ₩13,049 | ₩13,076 | -3.37% | 3만 |
|---|
| 2026.09.25 | ₩13,974 | ₩14,263 | ₩13,854 | ₩13,962 | -0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩13,196 | ₩13,579 | ₩13,076 | ₩13,443 | +1.87% | 3.2만 |
|---|
| 2026.09.23 | ₩13,934 | ₩13,934 | ₩12,995 | ₩13,183 | -5.39% | 3.2만 |
|---|
| 2026.09.22 | ₩14,068 | ₩14,162 | ₩14,001 | ₩14,116 | +0.34% | 1.9만 |
|---|
| 2026.09.21 | ₩13,894 | ₩13,934 | ₩13,800 | ₩13,901 | +0.05% | 4.8만 |
|---|
| 2026.09.18 | ₩13,062 | ₩13,532 | ₩13,035 | ₩13,518 | +3.49% | 2.8만 |
|---|
| 2026.09.17 | ₩12,901 | ₩12,975 | ₩12,814 | ₩12,834 | -0.52% | 1.4만 |
|---|
| 2026.09.16 | ₩12,566 | ₩12,832 | ₩12,338 | ₩12,832 | +2.11% | 2.8만 |
|---|
| 2026.09.15 | ₩14,551 | ₩14,551 | ₩12,740 | ₩12,808 | -11.98% | 3만 |
|---|
| 2026.09.14 | ₩13,934 | ₩15,047 | ₩13,934 | ₩14,819 | +6.35% | 3.7만 |
|---|
| 2026.09.11 | ₩13,532 | ₩14,417 | ₩13,438 | ₩13,585 | +0.40% | 1만 |
|---|
| 2026.09.10 | ₩13,411 | ₩13,612 | ₩13,317 | ₩13,418 | +0.05% | 1.6만 |
|---|
| 2026.09.09 | ₩14,390 | ₩14,390 | ₩13,946 | ₩13,946 | -3.08% | 8천 |
|---|
| 2026.09.08 | ₩14,055 | ₩14,631 | ₩13,934 | ₩14,323 | +1.91% | 2만 |
|---|
| 2026.09.04 | ₩13,988 | ₩14,068 | ₩13,867 | ₩13,961 | -0.19% | 1.6만 |
|---|
| 2026.09.03 | ₩13,612 | ₩14,511 | ₩13,612 | ₩14,511 | +6.60% | 2.7만 |
|---|
| 2026.09.02 | ₩13,076 | ₩13,223 | ₩13,009 | ₩13,221 | +1.11% | 2.8만 |
|---|
| 2026.09.01 | ₩13,626 | ₩13,773 | ₩13,277 | ₩13,404 | -1.62% | 2.8만 |
|---|
| 2026.08.31 | ₩13,585 | ₩13,974 | ₩13,498 | ₩13,854 | +1.97% | 5.1만 |
|---|
| 2026.08.28 | ₩14,296 | ₩14,444 | ₩13,579 | ₩13,746 | -3.85% | 3.9만 |
|---|
| 2026.08.27 | ₩14,658 | ₩15,181 | ₩14,645 | ₩15,020 | +2.47% | 4.8만 |
|---|
| 2026.08.26 | ₩14,846 | ₩14,953 | ₩13,880 | ₩14,104 | -5.00% | 1.7만 |
|---|
| 2026.08.25 | ₩15,195 | ₩15,262 | ₩15,134 | ₩15,220 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩15,382 | ₩15,396 | ₩15,168 | ₩15,235 | -0.96% | 2.3만 |
|---|
| 2026.08.21 | ₩14,940 | ₩15,047 | ₩14,779 | ₩14,779 | -1.08% | 4.2만 |
|---|
| 2026.08.20 | ₩14,268 | ₩14,724 | ₩14,186 | ₩14,322 | +0.38% | 3.8만 |
|---|
| 2026.08.19 | ₩13,183 | ₩13,639 | ₩13,109 | ₩13,592 | +3.10% | 1.6만 |
|---|
| 2026.08.18 | ₩13,022 | ₩13,156 | ₩13,022 | ₩13,096 | +0.57% | 9.5천 |
|---|
| 2026.08.17 | ₩13,062 | ₩13,143 | ₩13,049 | ₩13,070 | +0.06% | 6.1천 |
|---|
| 2026.08.14 | ₩13,116 | ₩13,116 | ₩13,035 | ₩13,062 | -0.41% | 6.8천 |
|---|
| 2026.08.13 | ₩13,129 | ₩13,183 | ₩13,049 | ₩13,124 | -0.04% | 8.2천 |
|---|
| 2026.08.12 | ₩13,156 | ₩13,183 | ₩13,076 | ₩13,128 | -0.21% | 9.4천 |
|---|
| 2026.08.11 | ₩13,156 | ₩13,250 | ₩13,005 | ₩13,235 | +0.60% | 1.5만 |
|---|
| 2026.08.10 | ₩13,391 | ₩13,447 | ₩13,301 | ₩13,356 | -0.26% | 2.1만 |
|---|
| 2026.08.07 | ₩13,465 | ₩13,583 | ₩13,250 | ₩13,364 | -0.75% | 1.9만 |
|---|
| 2026.08.06 | ₩13,639 | ₩13,730 | ₩13,505 | ₩13,532 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩13,679 | ₩13,913 | ₩13,679 | ₩13,907 | +1.67% | 1.3만 |
|---|
| 2026.08.04 | ₩14,068 | ₩14,202 | ₩13,947 | ₩14,202 | +0.95% | 2만 |
|---|
| 2026.08.03 | ₩13,934 | ₩14,162 | ₩13,901 | ₩14,108 | +1.25% | 1.3만 |
|---|
| 2026.07.31 | ₩13,974 | ₩13,974 | ₩13,745 | ₩13,847 | -0.91% | 3.2만 |
|---|
| 2026.07.30 | ₩13,974 | ₩14,128 | ₩13,947 | ₩14,122 | +1.06% | 2.3만 |
|---|
| 2026.07.29 | ₩14,283 | ₩14,457 | ₩14,213 | ₩14,310 | +0.19% | 1.6만 |
|---|
| 2026.07.28 | ₩14,242 | ₩14,310 | ₩14,028 | ₩14,256 | +0.09% | 1.6만 |
|---|
| 2026.07.27 | ₩14,752 | ₩14,967 | ₩14,610 | ₩14,698 | -0.36% | 2.4만 |
|---|
| 2026.07.24 | ₩14,618 | ₩14,685 | ₩14,591 | ₩14,658 | +0.28% | 1.6만 |
|---|
| 2026.07.23 | ₩14,900 | ₩14,967 | ₩14,779 | ₩14,779 | -0.81% | 5.7천 |
|---|
| 2026.07.22 | ₩15,161 | ₩15,394 | ₩15,141 | ₩15,208 | +0.31% | 8.4천 |
|---|
| 2026.07.21 | ₩15,302 | ₩15,542 | ₩15,195 | ₩15,517 | +1.40% | 6.8천 |
|---|
| 2026.07.20 | ₩14,672 | ₩14,900 | ₩14,551 | ₩14,900 | +1.55% | 9천 |
|---|
| 2026.07.17 | ₩14,149 | ₩14,544 | ₩14,149 | ₩14,531 | +2.70% | 4.1천 |
|---|
| 2026.07.16 | ₩14,712 | ₩14,725 | ₩14,495 | ₩14,591 | -0.82% | 4.7천 |
|---|
| 2026.07.15 | ₩14,886 | ₩14,926 | ₩14,698 | ₩14,698 | -1.26% | 5.6천 |
|---|
| 2026.07.14 | ₩14,645 | ₩14,786 | ₩14,551 | ₩14,747 | +0.70% | 7천 |
|---|
| 2026.07.13 | ₩14,202 | ₩14,283 | ₩13,985 | ₩14,149 | -0.38% | 9.9천 |
|---|
| 2026.07.10 | ₩14,524 | ₩14,685 | ₩14,484 | ₩14,591 | +0.46% | 6.5천 |
|---|
| 2026.07.09 | ₩14,350 | ₩14,484 | ₩14,269 | ₩14,484 | +0.93% | 6천 |
|---|
| 2026.07.08 | ₩14,330 | ₩14,403 | ₩14,083 | ₩14,403 | +0.51% | 7.6천 |
|---|
| 2026.07.07 | ₩14,672 | ₩14,792 | ₩14,645 | ₩14,792 | +0.82% | 1만 |
|---|
| 2026.07.06 | ₩14,631 | ₩14,846 | ₩14,450 | ₩14,780 | +1.02% | 2.8만 |
|---|
| 2026.07.02 | ₩14,229 | ₩14,336 | ₩14,189 | ₩14,216 | -0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩13,733 | ₩13,961 | ₩13,663 | ₩13,921 | +1.37% | 2.3만 |
|---|
| 2026.06.30 | ₩13,666 | ₩13,840 | ₩13,592 | ₩13,785 | +0.87% | 2.1만 |
|---|
| 2026.06.29 | ₩13,974 | ₩14,068 | ₩13,746 | ₩14,055 | +0.58% | 6만 |
|---|
| 2026.06.26 | ₩13,947 | ₩14,296 | ₩13,894 | ₩14,296 | +2.50% | 2.2만 |
|---|
| 2026.06.25 | ₩14,631 | ₩14,631 | ₩13,894 | ₩14,055 | -3.94% | 9.3천 |
|---|
| 2026.06.24 | ₩14,631 | ₩14,631 | ₩14,256 | ₩14,330 | -2.06% | 1.7만 |
|---|
| 2026.06.23 | ₩14,900 | ₩14,967 | ₩14,725 | ₩14,873 | -0.18% | 5천 |
|---|
| 2026.06.22 | ₩15,624 | ₩15,651 | ₩15,217 | ₩15,217 | -2.60% | 1.3만 |
|---|
| 2026.06.18 | ₩15,597 | ₩15,624 | ₩15,289 | ₩15,372 | -1.44% | 8.5천 |
|---|
| 2026.06.17 | ₩16,241 | ₩16,415 | ₩15,975 | ₩15,975 | -1.64% | 7.4천 |
|---|
| 2026.06.16 | ₩16,402 | ₩16,496 | ₩16,234 | ₩16,400 | -0.01% | 3.6천 |
|---|
| 2026.06.15 | ₩16,482 | ₩16,623 | ₩16,321 | ₩16,576 | +0.57% | 1.1만 |
|---|
| 2026.06.12 | ₩15,181 | ₩15,382 | ₩15,034 | ₩15,129 | -0.34% | 9.1천 |
|---|
| 2026.06.11 | ₩14,819 | ₩15,211 | ₩14,712 | ₩15,211 | +2.64% | 2만 |
|---|
| 2026.06.10 | ₩14,920 | ₩15,101 | ₩14,591 | ₩14,631 | -1.93% | 8.2천 |
|---|
| 2026.06.09 | ₩15,543 | ₩15,570 | ₩14,940 | ₩15,283 | -1.67% | 1.9만 |
|---|
| 2026.06.08 | ₩15,449 | ₩15,758 | ₩15,449 | ₩15,742 | +1.89% | 1.6만 |
|---|
| 2026.06.05 | ₩15,128 | ₩15,148 | ₩14,350 | ₩14,629 | -3.30% | 3.6만 |
|---|
| 2026.06.04 | ₩15,584 | ₩15,766 | ₩15,463 | ₩15,661 | +0.50% | 1.7만 |
|---|
| 2026.06.03 | ₩16,294 | ₩16,375 | ₩16,026 | ₩16,026 | -1.65% | 2.8만 |
|---|
| 2026.06.02 | ₩17,005 | ₩17,005 | ₩16,174 | ₩16,328 | -3.98% | 2.5만 |
|---|
| 2026.06.01 | ₩17,461 | ₩17,461 | ₩17,146 | ₩17,401 | -0.35% | 2.9만 |
|---|
| 2026.05.29 | ₩17,300 | ₩17,770 | ₩17,300 | ₩17,635 | +1.94% | 3.3만 |
|---|
| 2026.05.28 | ₩17,300 | ₩17,723 | ₩17,153 | ₩17,610 | +1.79% | 1.9만 |
|---|
| 2026.05.27 | ₩18,158 | ₩18,360 | ₩18,118 | ₩18,272 | +0.63% | 2.1만 |
|---|
| 2026.05.26 | ₩18,507 | ₩18,735 | ₩18,185 | ₩18,252 | -1.38% | 3.1만 |
|---|
| 2026.05.22 | ₩18,574 | ₩18,695 | ₩18,345 | ₩18,345 | -1.23% | 1.3만 |
|---|
| 2026.05.21 | ₩18,668 | ₩18,856 | ₩18,440 | ₩18,856 | +1.01% | 8.1천 |
|---|
| 2026.05.20 | ₩18,547 | ₩18,789 | ₩18,521 | ₩18,588 | +0.22% | 1.7만 |
|---|
| 2026.05.19 | ₩18,842 | ₩18,950 | ₩18,547 | ₩18,547 | -1.57% | 1.3만 |
|---|
| 2026.05.18 | ₩19,044 | ₩19,044 | ₩18,661 | ₩18,958 | -0.45% | 2.5만 |
|---|
| 2026.05.15 | ₩19,848 | ₩19,848 | ₩19,479 | ₩19,607 | -1.22% | 3.3만 |
|---|
| 2026.05.14 | ₩19,788 | ₩20,774 | ₩19,580 | ₩20,480 | +3.50% | 5.3만 |
|---|
| 2026.05.13 | ₩19,426 | ₩19,513 | ₩19,312 | ₩19,352 | -0.38% | 2.2만 |
|---|
| 2026.05.12 | ₩19,821 | ₩19,835 | ₩19,317 | ₩19,662 | -0.81% | 1.7만 |
|---|
| 2026.05.11 | ₩19,902 | ₩20,318 | ₩19,889 | ₩20,197 | +1.48% | 2.5만 |
|---|
| 2026.05.08 | ₩18,856 | ₩19,406 | ₩18,789 | ₩19,301 | +2.36% | 2.4만 |
|---|
| 2026.05.07 | ₩19,151 | ₩19,191 | ₩18,829 | ₩18,856 | -1.54% | 2.7만 |
|---|
| 2026.05.06 | ₩19,486 | ₩19,500 | ₩19,246 | ₩19,406 | -0.41% | 1.3만 |
|---|
| 2026.05.05 | ₩19,111 | ₩19,312 | ₩19,111 | ₩19,245 | +0.70% | 8.9천 |
|---|
| 2026.05.04 | ₩19,017 | ₩19,158 | ₩18,762 | ₩19,044 | +0.14% | 2.9만 |
|---|
| 2026.05.01 | ₩18,856 | ₩18,963 | ₩18,802 | ₩18,910 | +0.28% | 1.2만 |
|---|
| 2026.04.30 | ₩18,547 | ₩18,628 | ₩18,407 | ₩18,608 | +0.33% | 2.1만 |
|---|
| 2026.04.29 | ₩18,574 | ₩18,775 | ₩18,185 | ₩18,185 | -2.09% | 1.6만 |
|---|
| 2026.04.28 | ₩19,312 | ₩19,352 | ₩19,131 | ₩19,325 | +0.07% | 2.5만 |
|---|
| 2026.04.27 | ₩19,768 | ₩19,848 | ₩19,446 | ₩19,446 | -1.63% | 1.8만 |
|---|
| 2026.04.24 | ₩20,023 | ₩20,318 | ₩20,023 | ₩20,159 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩19,781 | ₩20,103 | ₩19,781 | ₩20,028 | +1.25% | 7천 |
|---|
| 2026.04.22 | ₩20,184 | ₩20,425 | ₩20,184 | ₩20,197 | +0.07% | 1.2만 |
|---|
| 2026.04.21 | ₩19,996 | ₩20,210 | ₩19,835 | ₩19,835 | -0.80% | 1.6만 |
|---|
| 2026.04.20 | ₩19,915 | ₩20,036 | ₩19,728 | ₩19,973 | +0.29% | 2만 |
|---|
| 2026.04.17 | ₩20,311 | ₩20,693 | ₩20,311 | ₩20,611 | +1.48% | 2만 |
|---|
| 2026.04.16 | ₩19,768 | ₩20,304 | ₩19,446 | ₩20,300 | +2.69% | 9.4천 |
|---|
| 2026.04.15 | ₩19,124 | ₩19,647 | ₩19,124 | ₩19,634 | +2.66% | 8천 |
|---|
| 2026.04.14 | ₩19,298 | ₩19,540 | ₩19,044 | ₩19,097 | -1.04% | 1.4만 |
|---|
| 2026.04.13 | ₩18,682 | ₩19,017 | ₩18,661 | ₩19,017 | +1.79% | 2.8만 |
|---|
| 2026.04.10 | ₩18,826 | ₩19,080 | ₩18,641 | ₩19,080 | +1.35% | 2.6만 |
|---|
| 2026.04.09 | ₩18,614 | ₩19,017 | ₩18,480 | ₩18,963 | +1.87% | 1.9만 |
|---|
| 2026.04.08 | ₩19,298 | ₩19,298 | ₩18,829 | ₩18,838 | -2.38% | 1.9만 |
|---|
| 2026.04.07 | ₩18,319 | ₩18,395 | ₩18,105 | ₩18,395 | +0.41% | 1.3만 |
|---|
| 2026.04.06 | ₩18,869 | ₩18,977 | ₩18,782 | ₩18,789 | -0.43% | 2.1만 |
|---|
| 2026.04.02 | ₩18,011 | ₩18,310 | ₩17,810 | ₩18,310 | +1.66% | 5.3만 |
|---|
| 2026.04.01 | ₩18,963 | ₩19,111 | ₩18,856 | ₩18,903 | -0.32% | 2.1만 |
|---|
| 2026.03.31 | ₩18,467 | ₩18,789 | ₩18,266 | ₩18,749 | +1.53% | 3.1만 |
|---|
| 2026.03.30 | ₩18,950 | ₩18,950 | ₩18,467 | ₩18,494 | -2.41% | 1.4만 |
|---|
| 2026.03.27 | ₩19,285 | ₩19,365 | ₩19,017 | ₩19,057 | -1.18% | 3만 |
|---|
| 2026.03.26 | ₩19,781 | ₩19,842 | ₩19,298 | ₩19,365 | -2.10% | 2만 |
|---|
| 2026.03.25 | ₩20,398 | ₩20,452 | ₩20,171 | ₩20,251 | -0.72% | 1.9만 |
|---|
| 2026.03.24 | ₩20,344 | ₩20,398 | ₩19,982 | ₩19,982 | -1.78% | 1.3만 |
|---|
| 2026.03.23 | ₩20,519 | ₩21,015 | ₩20,519 | ₩20,640 | +0.59% | 1.5만 |
|---|
| 2026.03.20 | ₩20,814 | ₩20,814 | ₩20,344 | ₩20,653 | -0.77% | 5.4천 |
|---|
| 2026.03.19 | ₩20,693 | ₩20,868 | ₩20,479 | ₩20,787 | +0.45% | 3만 |
|---|
| 2026.03.18 | ₩21,109 | ₩21,109 | ₩20,686 | ₩20,854 | -1.21% | 1.4만 |
|---|
| 2026.03.17 | ₩21,672 | ₩22,007 | ₩21,672 | ₩22,007 | +1.55% | 6.5천 |
|---|
| 2026.03.16 | ₩21,256 | ₩21,954 | ₩21,196 | ₩21,833 | +2.71% | 3만 |
|---|
| 2026.03.13 | ₩20,653 | ₩20,787 | ₩20,076 | ₩20,210 | -2.14% | 7.8천 |
|---|
| 2026.03.12 | ₩19,956 | ₩19,996 | ₩19,714 | ₩19,862 | -0.47% | 5.9천 |
|---|
| 2026.03.11 | ₩20,224 | ₩20,291 | ₩19,915 | ₩19,996 | -1.13% | 5천 |
|---|
| 2026.03.10 | ₩19,982 | ₩20,626 | ₩19,875 | ₩19,942 | -0.20% | 9.8천 |
|---|
| 2026.03.09 | ₩19,553 | ₩19,808 | ₩19,545 | ₩19,741 | +0.96% | 8.6천 |
|---|
| 2026.03.06 | ₩19,486 | ₩19,593 | ₩19,312 | ₩19,500 | +0.07% | 1.4만 |
|---|
| 2026.03.05 | ₩20,546 | ₩20,669 | ₩20,184 | ₩20,398 | -0.72% | 6.1천 |
|---|
| 2026.03.04 | ₩20,277 | ₩21,008 | ₩20,277 | ₩21,002 | +3.57% | 3.2만 |
|---|
| 2026.03.03 | ₩19,459 | ₩19,729 | ₩19,285 | ₩19,486 | +0.14% | 7.1천 |
|---|
| 2026.03.02 | ₩19,030 | ₩20,170 | ₩19,030 | ₩20,009 | +5.14% | 1.2만 |
|---|
| 2026.02.27 | ₩19,969 | ₩19,969 | ₩19,272 | ₩19,513 | -2.28% | 1.2만 |
|---|
| 2026.02.26 | ₩20,913 | ₩20,913 | ₩19,821 | ₩20,090 | -3.94% | 1.5만 |
|---|
| 2026.02.25 | ₩20,653 | ₩21,525 | ₩20,653 | ₩21,525 | +4.22% | 9.3천 |
|---|
| 2026.02.24 | ₩20,076 | ₩20,170 | ₩19,701 | ₩20,143 | +0.33% | 8천 |
|---|
| 2026.02.23 | ₩20,666 | ₩20,666 | ₩19,982 | ₩20,021 | -3.12% | 1.3만 |
|---|
| 2026.02.20 | ₩20,760 | ₩21,082 | ₩20,760 | ₩20,894 | +0.65% | 6.7천 |
|---|
| 2026.02.19 | ₩21,216 | ₩21,444 | ₩21,189 | ₩21,444 | +1.07% | 6천 |
|---|
| 2026.02.18 | ₩21,954 | ₩22,386 | ₩21,498 | ₩21,498 | -2.08% | 7.2천 |
|---|
| 2026.02.17 | ₩21,833 | ₩22,370 | ₩21,557 | ₩22,370 | +2.46% | 1.1만 |
|---|
| 2026.02.13 | ₩20,827 | ₩21,377 | ₩20,827 | ₩21,283 | +2.19% | 2.3만 |
|---|
| 2026.02.12 | ₩20,927 | ₩21,015 | ₩20,287 | ₩20,398 | -2.52% | 4.4천 |
|---|
| 2026.02.11 | ₩20,854 | ₩20,854 | ₩20,197 | ₩20,774 | -0.39% | 1.3만 |
|---|
| 2026.02.10 | ₩21,230 | ₩21,230 | ₩20,988 | ₩21,028 | -0.95% | 9.3천 |
|---|
| 2026.02.09 | ₩21,122 | ₩21,900 | ₩21,122 | ₩21,820 | +3.30% | 1만 |
|---|
| 2026.02.06 | ₩21,015 | ₩22,940 | ₩21,015 | ₩21,766 | +3.57% | 2만 |
|---|
| 2026.02.05 | ₩20,492 | ₩20,666 | ₩17,448 | ₩18,145 | -11.45% | 3.3만 |
|---|
| 2026.02.04 | ₩23,134 | ₩23,228 | ₩22,390 | ₩22,772 | -1.57% | 2.4만 |
|---|
| 2026.02.03 | ₩24,006 | ₩24,147 | ₩22,779 | ₩24,059 | +0.22% | 3.5만 |
|---|
| 2026.02.02 | ₩24,220 | ₩24,462 | ₩23,805 | ₩23,805 | -1.72% | 2.2만 |
|---|
| 2026.01.30 | ₩26,037 | ₩26,353 | ₩25,438 | ₩25,695 | -1.31% | 1.8만 |
|---|
| 2026.01.29 | ₩27,452 | ₩27,452 | ₩26,332 | ₩26,634 | -2.98% | 1.5만 |
|---|
| 2026.01.28 | ₩29,182 | ₩29,209 | ₩28,914 | ₩29,156 | -0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩28,713 | ₩29,196 | ₩28,525 | ₩29,196 | +1.68% | 1.2만 |
|---|
| 2026.01.26 | ₩28,793 | ₩29,290 | ₩28,673 | ₩28,740 | -0.19% | 2.4만 |
|---|
| 2026.01.23 | ₩28,928 | ₩29,464 | ₩28,586 | ₩29,075 | +0.51% | 7.5천 |
|---|
| 2026.01.22 | ₩29,102 | ₩29,333 | ₩28,820 | ₩29,066 | -0.12% | 6.8천 |
|---|
| 2026.01.21 | ₩29,088 | ₩29,719 | ₩28,371 | ₩29,543 | +1.56% | 2.2만 |
|---|
| 2026.01.20 | ₩29,598 | ₩29,598 | ₩28,686 | ₩28,807 | -2.67% | 2.5만 |
|---|
| 2026.01.16 | ₩31,060 | ₩31,355 | ₩30,644 | ₩31,355 | +0.95% | 1.2만 |
|---|
| 2026.01.15 | ₩31,288 | ₩31,543 | ₩30,979 | ₩31,064 | -0.72% | 1.1만 |
|---|
| 2026.01.14 | ₩32,213 | ₩32,535 | ₩31,704 | ₩32,240 | +0.08% | 1.7만 |
|---|
| 2026.01.13 | ₩31,274 | ₩31,999 | ₩31,000 | ₩31,999 | +2.32% | 1.1만 |
|---|
| 2026.01.12 | ₩30,604 | ₩31,516 | ₩30,604 | ₩30,939 | +1.10% | 1.3만 |
|---|
| 2026.01.09 | ₩31,449 | ₩32,178 | ₩31,194 | ₩31,261 | -0.60% | 5.4천 |
|---|
| 2026.01.08 | ₩31,073 | ₩32,160 | ₩30,939 | ₩31,824 | +2.42% | 7.9천 |
|---|
| 2026.01.07 | ₩33,206 | ₩33,380 | ₩32,455 | ₩32,461 | -2.24% | 1.3만 |
|---|
| 2026.01.06 | ₩34,399 | ₩34,708 | ₩33,367 | ₩33,662 | -2.14% | 2.5만 |
|---|
| 2026.01.05 | ₩32,481 | ₩34,238 | ₩32,400 | ₩34,044 | +4.81% | 3.5만 |
|---|
| 2026.01.02 | ₩30,041 | ₩31,181 | ₩29,586 | ₩31,042 | +3.33% | 2.8만 |
|---|
| 2025.12.31 | ₩29,343 | ₩29,397 | ₩28,793 | ₩28,995 | -1.19% | 1.5만 |
|---|
| 2025.12.30 | ₩29,370 | ₩29,732 | ₩29,370 | ₩29,497 | +0.43% | 1만 |
|---|
| 2025.12.29 | ₩30,523 | ₩30,584 | ₩30,188 | ₩30,188 | -1.10% | 3.1만 |
|---|
| 2025.12.26 | ₩29,907 | ₩30,238 | ₩29,880 | ₩30,238 | +1.11% | 9.7천 |
|---|
| 2025.12.24 | ₩30,148 | ₩30,322 | ₩30,014 | ₩30,175 | +0.09% | 4.5천 |
|---|
| 2025.12.23 | ₩30,439 | ₩30,590 | ₩30,416 | ₩30,483 | +0.15% | 2.9천 |
|---|
| 2025.12.22 | ₩31,060 | ₩31,194 | ₩30,584 | ₩30,629 | -1.39% | 2.4천 |
|---|
| 2025.12.19 | ₩30,161 | ₩30,832 | ₩29,397 | ₩30,735 | +1.90% | 8.3천 |
|---|
| 2025.12.18 | ₩30,792 | ₩30,792 | ₩29,343 | ₩29,357 | -4.66% | 1.1만 |
|---|
| 2025.12.17 | ₩30,832 | ₩30,832 | ₩30,101 | ₩30,194 | -2.07% | 9.7천 |
|---|
| 2025.12.16 | ₩30,698 | ₩30,979 | ₩30,620 | ₩30,766 | +0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩31,650 | ₩31,650 | ₩30,258 | ₩30,282 | -4.32% | 8.7천 |
|---|
| 2025.12.12 | ₩32,535 | ₩32,535 | ₩31,583 | ₩31,881 | -2.01% | 5.4천 |
|---|
| 2025.12.11 | ₩31,878 | ₩32,093 | ₩31,553 | ₩32,090 | +0.66% | 8.5천 |
|---|
| 2025.12.10 | ₩32,629 | ₩32,803 | ₩32,589 | ₩32,630 | +0.00% | 7.1천 |
|---|
| 2025.12.09 | ₩32,683 | ₩34,010 | ₩32,382 | ₩33,286 | +1.85% | 1.1만 |
|---|
| 2025.12.08 | ₩32,857 | ₩32,951 | ₩32,614 | ₩32,853 | -0.01% | 5.2천 |
|---|
| 2025.12.05 | ₩32,535 | ₩32,818 | ₩31,905 | ₩31,968 | -1.74% | 5.4천 |
|---|
| 2025.12.04 | ₩33,782 | ₩33,782 | ₩32,817 | ₩33,093 | -2.04% | 7.9천 |
|---|
| 2025.12.03 | ₩34,118 | ₩34,399 | ₩33,675 | ₩34,359 | +0.71% | 1.4만 |
|---|
| 2025.12.02 | ₩32,616 | ₩33,983 | ₩32,248 | ₩33,676 | +3.25% | 1.3만 |
|---|
| 2025.12.01 | ₩32,106 | ₩32,106 | ₩31,142 | ₩31,730 | -1.17% | 1.9만 |
|---|
| 2025.11.28 | ₩33,715 | ₩34,627 | ₩33,688 | ₩33,910 | +0.58% | 2.8만 |
|---|
| 2025.11.26 | ₩33,474 | ₩34,292 | ₩32,936 | ₩34,077 | +1.80% | 1.4만 |
|---|
| 2025.11.25 | ₩34,171 | ₩34,265 | ₩33,246 | ₩33,718 | -1.33% | 1.3만 |
|---|
| 2025.11.24 | ₩32,562 | ₩34,627 | ₩31,979 | ₩34,265 | +5.23% | 6.7만 |
|---|
| 2025.11.21 | ₩30,188 | ₩31,315 | ₩29,907 | ₩30,537 | +1.16% | 2.4만 |
|---|
| 2025.11.20 | ₩33,796 | ₩33,796 | ₩31,205 | ₩31,544 | -6.66% | 4.5만 |
|---|
| 2025.11.19 | ₩32,971 | ₩33,447 | ₩31,795 | ₩32,146 | -2.50% | 3.3만 |
|---|
| 2025.11.18 | ₩34,279 | ₩34,855 | ₩34,024 | ₩34,547 | +0.78% | 2.4만 |
|---|