시장 데이터를 불러오는 중
전체 종목
REX-Osprey XRP ETF 과거 주가
REX-Osprey XRP ETF · XRPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX-Osprey XRP ETF · XRPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,156 | ₩15,182 | ₩13,936 | ₩15,115 | -0.27% | 2.3만 |
| 2026.10.08 | ₩15,397 | ₩15,464 | ₩14,378 | ₩14,941 | -2.96% | 4.4만 |
| 2026.10.07 | ₩15,839 | ₩15,839 | ₩15,464 | ₩15,464 | -2.37% | 1.9만 |
| 2026.10.06 | ₩16,589 | ₩16,683 | ₩16,362 | ₩16,509 | -0.48% | 2.8만 |
| 2026.10.05 | ₩16,509 | ₩16,596 | ₩16,281 | ₩16,375 | -0.81% | 8.8천 |
| 2026.10.02 | ₩16,723 | ₩16,924 | ₩15,732 | ₩16,027 | -4.17% | 1.7만 |
| 2026.10.01 | ₩16,254 | ₩16,603 | ₩16,194 | ₩16,509 | +1.57% | 2.7만 |
| 2026.09.30 | ₩16,683 | ₩16,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,281 |
| -2.41% |
| 1.7만 |
| 2026.09.29 | ₩16,911 | ₩17,018 | ₩16,228 | ₩16,308 | -3.57% | 6.3천 |
|---|
| 2026.09.28 | ₩16,683 | ₩16,857 | ₩16,161 | ₩16,214 | -2.81% | 2.4만 |
|---|
| 2026.09.25 | ₩17,407 | ₩17,407 | ₩17,099 | ₩17,226 | -1.04% | 1.2만 |
|---|
| 2026.09.24 | ₩16,268 | ₩17,058 | ₩16,268 | ₩16,722 | +2.79% | 1.2만 |
|---|
| 2026.09.23 | ₩17,313 | ₩17,313 | ₩16,295 | ₩16,362 | -5.50% | 2.4만 |
|---|
| 2026.09.22 | ₩17,018 | ₩17,601 | ₩16,924 | ₩17,400 | +2.24% | 4.7만 |
|---|
| 2026.09.21 | ₩16,241 | ₩16,616 | ₩16,181 | ₩16,451 | +1.30% | 2.8만 |
|---|
| 2026.09.18 | ₩14,445 | ₩15,464 | ₩14,445 | ₩15,373 | +6.42% | 2.7만 |
|---|
| 2026.09.17 | ₩14,244 | ₩14,352 | ₩14,097 | ₩14,164 | -0.56% | 1.4만 |
|---|
| 2026.09.16 | ₩13,990 | ₩14,238 | ₩13,722 | ₩14,238 | +1.77% | 3.2만 |
|---|
| 2026.09.15 | ₩15,678 | ₩15,678 | ₩14,097 | ₩14,191 | -9.49% | 3.4만 |
|---|
| 2026.09.14 | ₩15,343 | ₩16,201 | ₩15,276 | ₩15,977 | +4.13% | 3.8만 |
|---|
| 2026.09.11 | ₩15,497 | ₩15,611 | ₩14,754 | ₩14,847 | -4.19% | 3만 |
|---|
| 2026.09.10 | ₩14,941 | ₩14,955 | ₩14,727 | ₩14,831 | -0.74% | 1.8만 |
|---|
| 2026.09.09 | ₩15,732 | ₩15,732 | ₩15,338 | ₩15,338 | -2.50% | 1.3만 |
|---|
| 2026.09.08 | ₩15,343 | ₩15,806 | ₩15,223 | ₩15,540 | +1.28% | 1.3만 |
|---|
| 2026.09.04 | ₩15,517 | ₩15,552 | ₩15,209 | ₩15,337 | -1.17% | 3만 |
|---|
| 2026.09.03 | ₩15,303 | ₩16,147 | ₩15,235 | ₩16,147 | +5.52% | 5.3만 |
|---|
| 2026.09.02 | ₩14,432 | ₩14,740 | ₩14,432 | ₩14,687 | +1.76% | 4.2만 |
|---|
| 2026.09.01 | ₩15,008 | ₩15,182 | ₩14,687 | ₩14,834 | -1.16% | 4.6만 |
|---|
| 2026.08.31 | ₩15,008 | ₩15,263 | ₩14,914 | ₩15,156 | +0.98% | 9.9만 |
|---|
| 2026.08.28 | ₩15,598 | ₩15,765 | ₩14,941 | ₩15,169 | -2.75% | 3.1만 |
|---|
| 2026.08.27 | ₩15,598 | ₩16,107 | ₩15,564 | ₩15,906 | +1.98% | 6.1만 |
|---|
| 2026.08.26 | ₩15,089 | ₩15,343 | ₩14,894 | ₩15,115 | +0.18% | 4.8만 |
|---|
| 2026.08.25 | ₩15,893 | ₩16,234 | ₩15,812 | ₩16,127 | +1.48% | 3.2만 |
|---|
| 2026.08.24 | ₩16,549 | ₩16,750 | ₩16,053 | ₩16,163 | -2.33% | 14만 |
|---|
| 2026.08.21 | ₩15,142 | ₩15,544 | ₩14,914 | ₩14,995 | -0.97% | 10.2만 |
|---|
| 2026.08.20 | ₩13,159 | ₩14,673 | ₩13,072 | ₩13,387 | +1.73% | 8.1만 |
|---|
| 2026.08.19 | ₩11,209 | ₩11,739 | ₩11,095 | ₩11,725 | +4.60% | 3.6만 |
|---|
| 2026.08.18 | ₩10,908 | ₩10,975 | ₩10,894 | ₩10,961 | +0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩10,948 | ₩11,042 | ₩10,908 | ₩10,935 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩11,015 | ₩11,015 | ₩10,894 | ₩10,935 | -0.73% | 2.2만 |
|---|
| 2026.08.13 | ₩11,015 | ₩11,055 | ₩10,968 | ₩11,015 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩11,162 | ₩11,162 | ₩11,002 | ₩11,015 | -1.32% | 3.3만 |
|---|
| 2026.08.11 | ₩11,069 | ₩11,122 | ₩10,854 | ₩11,095 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩11,310 | ₩11,310 | ₩11,109 | ₩11,158 | -1.34% | 2.4만 |
|---|
| 2026.08.07 | ₩11,390 | ₩11,397 | ₩11,082 | ₩11,203 | -1.65% | 6.3만 |
|---|
| 2026.08.06 | ₩11,471 | ₩11,531 | ₩11,283 | ₩11,337 | -1.17% | 3만 |
|---|
| 2026.08.05 | ₩11,564 | ₩11,725 | ₩11,538 | ₩11,718 | +1.33% | 1.8만 |
|---|
| 2026.08.04 | ₩11,806 | ₩11,832 | ₩11,698 | ₩11,832 | +0.23% | 2만 |
|---|
| 2026.08.03 | ₩11,698 | ₩11,873 | ₩11,672 | ₩11,806 | +0.92% | 2.8만 |
|---|
| 2026.07.31 | ₩11,631 | ₩11,710 | ₩11,551 | ₩11,631 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩11,832 | ₩11,966 | ₩11,819 | ₩11,926 | +0.79% | 1.5만 |
|---|
| 2026.07.29 | ₩11,739 | ₩11,926 | ₩11,658 | ₩11,706 | -0.27% | 2.6만 |
|---|
| 2026.07.28 | ₩11,484 | ₩11,678 | ₩11,420 | ₩11,564 | +0.70% | 1.9만 |
|---|
| 2026.07.27 | ₩12,060 | ₩12,154 | ₩11,859 | ₩11,940 | -1.00% | 1.8만 |
|---|
| 2026.07.24 | ₩11,933 | ₩11,966 | ₩11,859 | ₩11,936 | +0.02% | 9.6천 |
|---|
| 2026.07.23 | ₩12,221 | ₩12,221 | ₩12,060 | ₩12,108 | -0.92% | 1.7만 |
|---|
| 2026.07.22 | ₩12,449 | ₩12,663 | ₩12,422 | ₩12,422 | -0.22% | 1.5만 |
|---|
| 2026.07.21 | ₩12,462 | ₩12,717 | ₩12,462 | ₩12,636 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩12,074 | ₩12,261 | ₩11,899 | ₩12,208 | +1.11% | 2.1만 |
|---|
| 2026.07.17 | ₩11,759 | ₩11,953 | ₩11,712 | ₩11,940 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩12,161 | ₩12,221 | ₩11,913 | ₩12,007 | -1.27% | 9.5천 |
|---|
| 2026.07.15 | ₩12,342 | ₩12,342 | ₩12,141 | ₩12,174 | -1.36% | 5.4천 |
|---|
| 2026.07.14 | ₩12,100 | ₩12,261 | ₩11,981 | ₩12,261 | +1.33% | 1.6만 |
|---|
| 2026.07.13 | ₩11,779 | ₩11,806 | ₩11,578 | ₩11,700 | -0.67% | 2.7만 |
|---|
| 2026.07.10 | ₩12,127 | ₩12,187 | ₩12,007 | ₩12,154 | +0.22% | 2만 |
|---|
| 2026.07.09 | ₩11,966 | ₩12,060 | ₩11,899 | ₩11,980 | +0.11% | 2만 |
|---|
| 2026.07.08 | ₩11,859 | ₩11,993 | ₩11,698 | ₩11,993 | +1.13% | 1.5만 |
|---|
| 2026.07.07 | ₩12,342 | ₩12,409 | ₩12,167 | ₩12,299 | -0.35% | 1.2만 |
|---|
| 2026.07.06 | ₩12,181 | ₩12,650 | ₩12,169 | ₩12,556 | +3.08% | 4.1만 |
|---|
| 2026.07.02 | ₩12,047 | ₩12,187 | ₩11,899 | ₩11,940 | -0.89% | 1.5만 |
|---|
| 2026.07.01 | ₩11,390 | ₩11,658 | ₩11,390 | ₩11,658 | +2.35% | 1.3만 |
|---|
| 2026.06.30 | ₩11,256 | ₩11,497 | ₩11,256 | ₩11,497 | +2.14% | 2만 |
|---|
| 2026.06.29 | ₩11,538 | ₩11,767 | ₩11,404 | ₩11,752 | +1.86% | 1.6만 |
|---|
| 2026.06.26 | ₩11,122 | ₩11,564 | ₩11,122 | ₩11,564 | +3.98% | 1.6만 |
|---|
| 2026.06.25 | ₩11,792 | ₩11,792 | ₩11,109 | ₩11,323 | -3.98% | 1.2만 |
|---|
| 2026.06.24 | ₩11,886 | ₩11,886 | ₩11,497 | ₩11,551 | -2.82% | 8.2만 |
|---|
| 2026.06.23 | ₩12,060 | ₩12,154 | ₩11,940 | ₩12,047 | -0.11% | 2.6만 |
|---|
| 2026.06.22 | ₩12,690 | ₩12,730 | ₩12,368 | ₩12,449 | -1.90% | 1.7만 |
|---|
| 2026.06.18 | ₩12,730 | ₩12,784 | ₩12,462 | ₩12,583 | -1.16% | 1.5만 |
|---|
| 2026.06.17 | ₩13,186 | ₩13,387 | ₩12,904 | ₩12,904 | -2.13% | 2.1만 |
|---|
| 2026.06.16 | ₩13,561 | ₩13,561 | ₩13,239 | ₩13,391 | -1.25% | 1.3만 |
|---|
| 2026.06.15 | ₩13,601 | ₩14,171 | ₩13,534 | ₩14,030 | +3.15% | 2.7만 |
|---|
| 2026.06.12 | ₩12,422 | ₩12,623 | ₩12,328 | ₩12,439 | +0.14% | 1.4만 |
|---|
| 2026.06.11 | ₩12,154 | ₩12,573 | ₩12,154 | ₩12,569 | +3.42% | 1.7만 |
|---|
| 2026.06.10 | ₩12,442 | ₩12,442 | ₩12,059 | ₩12,059 | -3.08% | 1만 |
|---|
| 2026.06.09 | ₩12,690 | ₩12,690 | ₩12,358 | ₩12,543 | -1.16% | 7.6천 |
|---|
| 2026.06.08 | ₩12,744 | ₩12,971 | ₩12,683 | ₩12,971 | +1.79% | 2만 |
|---|
| 2026.06.05 | ₩12,422 | ₩12,462 | ₩11,765 | ₩12,087 | -2.70% | 6.2만 |
|---|
| 2026.06.04 | ₩12,837 | ₩12,958 | ₩12,744 | ₩12,878 | +0.31% | 5.5만 |
|---|
| 2026.06.03 | ₩13,454 | ₩13,507 | ₩13,159 | ₩13,159 | -2.19% | 2.5만 |
|---|
| 2026.06.02 | ₩13,842 | ₩13,883 | ₩13,335 | ₩13,434 | -2.95% | 2.8만 |
|---|
| 2026.06.01 | ₩14,231 | ₩14,258 | ₩14,030 | ₩14,218 | -0.09% | 4.9만 |
|---|
| 2026.05.29 | ₩14,244 | ₩14,554 | ₩14,200 | ₩14,466 | +1.55% | 6.7만 |
|---|
| 2026.05.28 | ₩14,097 | ₩14,606 | ₩14,070 | ₩14,378 | +2.00% | 2.3만 |
|---|
| 2026.05.27 | ₩14,486 | ₩14,667 | ₩14,405 | ₩14,550 | +0.44% | 5.1만 |
|---|
| 2026.05.26 | ₩14,767 | ₩14,888 | ₩14,526 | ₩14,539 | -1.54% | 5.9만 |
|---|
| 2026.05.22 | ₩14,941 | ₩14,941 | ₩14,620 | ₩14,673 | -1.79% | 5.7만 |
|---|
| 2026.05.21 | ₩14,935 | ₩15,142 | ₩14,854 | ₩15,099 | +1.10% | 9.6천 |
|---|
| 2026.05.20 | ₩14,955 | ₩15,102 | ₩14,866 | ₩15,048 | +0.63% | 7.8천 |
|---|
| 2026.05.19 | ₩15,035 | ₩15,102 | ₩14,834 | ₩14,834 | -1.34% | 5.3천 |
|---|
| 2026.05.18 | ₩15,209 | ₩15,209 | ₩15,035 | ₩15,169 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩16,053 | ₩16,053 | ₩15,692 | ₩15,692 | -2.25% | 2.3만 |
|---|
| 2026.05.14 | ₩15,893 | ₩16,991 | ₩15,839 | ₩16,630 | +4.64% | 4.3만 |
|---|
| 2026.05.13 | ₩15,705 | ₩15,705 | ₩15,464 | ₩15,584 | -0.77% | 8.4천 |
|---|
| 2026.05.12 | ₩15,893 | ₩15,893 | ₩15,625 | ₩15,800 | -0.58% | 2.2만 |
|---|
| 2026.05.11 | ₩16,000 | ₩16,321 | ₩15,973 | ₩16,254 | +1.59% | 1.5만 |
|---|
| 2026.05.08 | ₩15,142 | ₩15,611 | ₩15,142 | ₩15,517 | +2.48% | 9.3천 |
|---|
| 2026.05.07 | ₩15,345 | ₩15,345 | ₩15,196 | ₩15,205 | -0.91% | 1.4만 |
|---|
| 2026.05.06 | ₩15,692 | ₩15,705 | ₩15,571 | ₩15,678 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩15,571 | ₩15,598 | ₩15,410 | ₩15,464 | -0.69% | 9.8천 |
|---|
| 2026.05.04 | ₩15,290 | ₩15,450 | ₩15,276 | ₩15,316 | +0.18% | 10.1만 |
|---|
| 2026.05.01 | ₩15,276 | ₩15,343 | ₩15,223 | ₩15,303 | +0.18% | 3.6만 |
|---|
| 2026.04.30 | ₩15,008 | ₩15,089 | ₩14,941 | ₩15,048 | +0.27% | 1.4만 |
|---|
| 2026.04.29 | ₩15,075 | ₩15,075 | ₩14,740 | ₩14,807 | -1.78% | 1.1만 |
|---|
| 2026.04.28 | ₩15,196 | ₩15,196 | ₩15,008 | ₩15,142 | -0.35% | 6.2천 |
|---|
| 2026.04.27 | ₩15,410 | ₩15,464 | ₩15,196 | ₩15,249 | -1.04% | 1.2만 |
|---|
| 2026.04.24 | ₩15,781 | ₩15,879 | ₩15,724 | ₩15,826 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩15,558 | ₩15,779 | ₩15,517 | ₩15,665 | +0.69% | 9.4천 |
|---|
| 2026.04.22 | ₩15,933 | ₩16,040 | ₩15,792 | ₩15,826 | -0.67% | 2.1만 |
|---|
| 2026.04.21 | ₩15,705 | ₩15,799 | ₩15,544 | ₩15,558 | -0.94% | 1만 |
|---|
| 2026.04.20 | ₩15,665 | ₩15,745 | ₩15,504 | ₩15,665 | 0.00% | 3.6만 |
|---|
| 2026.04.17 | ₩16,187 | ₩16,630 | ₩16,187 | ₩16,348 | +0.99% | 3.5만 |
|---|
| 2026.04.16 | ₩15,685 | ₩16,107 | ₩15,383 | ₩16,107 | +2.69% | 2만 |
|---|
| 2026.04.15 | ₩14,995 | ₩15,437 | ₩14,968 | ₩15,383 | +2.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,089 | ₩15,236 | ₩14,861 | ₩14,968 | -0.80% | 2.4만 |
|---|
| 2026.04.13 | ₩14,646 | ₩14,868 | ₩14,594 | ₩14,847 | +1.37% | 2.2만 |
|---|
| 2026.04.10 | ₩14,727 | ₩14,968 | ₩14,713 | ₩14,968 | +1.64% | 1.3만 |
|---|
| 2026.04.09 | ₩14,673 | ₩14,908 | ₩14,526 | ₩14,861 | +1.28% | 1.4만 |
|---|
| 2026.04.08 | ₩15,223 | ₩15,223 | ₩14,740 | ₩14,861 | -2.38% | 1.5만 |
|---|
| 2026.04.07 | ₩14,325 | ₩14,405 | ₩14,218 | ₩14,405 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩14,821 | ₩14,874 | ₩14,673 | ₩14,740 | -0.54% | 2.9만 |
|---|
| 2026.04.02 | ₩14,191 | ₩14,404 | ₩14,084 | ₩14,338 | +1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩14,861 | ₩15,008 | ₩14,767 | ₩14,861 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩14,566 | ₩14,780 | ₩14,506 | ₩14,780 | +1.47% | 1.8만 |
|---|
| 2026.03.30 | ₩14,834 | ₩14,914 | ₩14,472 | ₩14,499 | -2.26% | 1.5만 |
|---|
| 2026.03.27 | ₩14,707 | ₩14,727 | ₩14,499 | ₩14,526 | -1.23% | 1.5만 |
|---|
| 2026.03.26 | ₩15,115 | ₩15,162 | ₩14,720 | ₩14,727 | -2.57% | 2.6만 |
|---|
| 2026.03.25 | ₩15,678 | ₩15,692 | ₩15,450 | ₩15,517 | -1.03% | 1.2만 |
|---|
| 2026.03.24 | ₩15,517 | ₩15,598 | ₩15,196 | ₩15,223 | -1.90% | 4.8만 |
|---|
| 2026.03.23 | ₩15,665 | ₩15,946 | ₩15,611 | ₩15,785 | +0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩15,906 | ₩15,906 | ₩15,651 | ₩15,745 | -1.01% | 1.8만 |
|---|
| 2026.03.19 | ₩15,852 | ₩15,954 | ₩15,610 | ₩15,906 | +0.34% | 2.2만 |
|---|
| 2026.03.18 | ₩16,107 | ₩16,120 | ₩15,812 | ₩15,906 | -1.25% | 1.8만 |
|---|
| 2026.03.17 | ₩16,630 | ₩16,919 | ₩16,462 | ₩16,864 | +1.41% | 2.4만 |
|---|
| 2026.03.16 | ₩16,201 | ₩16,965 | ₩16,201 | ₩16,844 | +3.97% | 7.1만 |
|---|
| 2026.03.13 | ₩15,785 | ₩15,946 | ₩15,330 | ₩15,424 | -2.29% | 5.9만 |
|---|
| 2026.03.12 | ₩15,249 | ₩15,290 | ₩15,062 | ₩15,142 | -0.70% | 6.2만 |
|---|
| 2026.03.11 | ₩15,330 | ₩15,491 | ₩15,182 | ₩15,316 | -0.09% | 5.3만 |
|---|
| 2026.03.10 | ₩15,410 | ₩15,792 | ₩15,182 | ₩15,236 | -1.13% | 4.3만 |
|---|
| 2026.03.09 | ₩14,981 | ₩15,169 | ₩14,928 | ₩15,129 | +0.98% | 2.6만 |
|---|
| 2026.03.06 | ₩15,022 | ₩15,022 | ₩14,814 | ₩14,874 | -0.98% | 2.4만 |
|---|
| 2026.03.05 | ₩15,745 | ₩15,832 | ₩15,383 | ₩15,544 | -1.28% | 4.4만 |
|---|
| 2026.03.04 | ₩15,477 | ₩16,134 | ₩15,477 | ₩16,067 | +3.81% | 6.1만 |
|---|
| 2026.03.03 | ₩14,914 | ₩15,129 | ₩14,740 | ₩14,888 | -0.18% | 2.5만 |
|---|
| 2026.03.02 | ₩14,794 | ₩15,591 | ₩14,747 | ₩15,357 | +3.80% | 3.2만 |
|---|
| 2026.02.27 | ₩15,035 | ₩15,314 | ₩14,780 | ₩14,861 | -1.16% | 2.5만 |
|---|
| 2026.02.26 | ₩15,826 | ₩15,852 | ₩14,740 | ₩15,330 | -3.13% | 14.5만 |
|---|
| 2026.02.25 | ₩15,571 | ₩16,254 | ₩15,464 | ₩16,120 | +3.53% | 18.6만 |
|---|
| 2026.02.24 | ₩14,566 | ₩15,008 | ₩14,559 | ₩14,941 | +2.58% | 10.2만 |
|---|
| 2026.02.23 | ₩15,196 | ₩15,296 | ₩14,854 | ₩14,888 | -2.03% | 7.2만 |
|---|
| 2026.02.20 | ₩15,383 | ₩15,785 | ₩15,370 | ₩15,611 | +1.48% | 1.9만 |
|---|
| 2026.02.19 | ₩15,397 | ₩15,531 | ₩15,209 | ₩15,491 | +0.61% | 3.8만 |
|---|
| 2026.02.18 | ₩16,080 | ₩16,328 | ₩15,598 | ₩15,611 | -2.92% | 1.5만 |
|---|
| 2026.02.17 | ₩15,960 | ₩16,388 | ₩15,705 | ₩16,335 | +2.35% | 9.6만 |
|---|
| 2026.02.13 | ₩15,089 | ₩15,651 | ₩15,089 | ₩15,544 | +3.02% | 3.7만 |
|---|
| 2026.02.12 | ₩15,330 | ₩15,330 | ₩14,801 | ₩14,834 | -3.23% | 2.9만 |
|---|
| 2026.02.11 | ₩15,263 | ₩15,330 | ₩14,807 | ₩15,169 | -0.61% | 3.9만 |
|---|
| 2026.02.10 | ₩15,544 | ₩15,678 | ₩15,276 | ₩15,330 | -1.38% | 6.6만 |
|---|
| 2026.02.09 | ₩15,491 | ₩16,094 | ₩15,410 | ₩16,013 | +3.37% | 7.2만 |
|---|
| 2026.02.06 | ₩15,477 | ₩16,928 | ₩15,477 | ₩15,973 | +3.20% | 11.1만 |
|---|
| 2026.02.05 | ₩14,995 | ₩15,204 | ₩12,610 | ₩13,025 | -13.14% | 23만 |
|---|
| 2026.02.04 | ₩17,300 | ₩17,300 | ₩16,522 | ₩16,857 | -2.56% | 7.2만 |
|---|
| 2026.02.03 | ₩17,715 | ₩17,903 | ₩16,804 | ₩17,809 | +0.53% | 6.1만 |
|---|
| 2026.02.02 | ₩17,950 | ₩18,211 | ₩17,715 | ₩17,715 | -1.31% | 13.5만 |
|---|
| 2026.01.30 | ₩19,323 | ₩19,578 | ₩18,881 | ₩19,082 | -1.25% | 8.4만 |
|---|
| 2026.01.29 | ₩20,368 | ₩20,569 | ₩19,551 | ₩19,765 | -2.96% | 11.4만 |
|---|
| 2026.01.28 | ₩21,146 | ₩21,186 | ₩20,878 | ₩21,052 | -0.44% | 4.8만 |
|---|
| 2026.01.27 | ₩20,878 | ₩21,172 | ₩20,636 | ₩21,159 | +1.35% | 2.8만 |
|---|
| 2026.01.26 | ₩20,864 | ₩21,326 | ₩20,744 | ₩20,744 | -0.58% | 5.5만 |
|---|
| 2026.01.23 | ₩21,052 | ₩21,588 | ₩20,730 | ₩21,132 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩21,253 | ₩21,293 | ₩20,958 | ₩21,052 | -0.95% | 3.9만 |
|---|
| 2026.01.21 | ₩21,119 | ₩21,842 | ₩20,368 | ₩21,842 | +3.43% | 4.7만 |
|---|
| 2026.01.20 | ₩21,119 | ₩21,258 | ₩20,811 | ₩20,851 | -1.27% | 7.9만 |
|---|
| 2026.01.16 | ₩22,807 | ₩22,894 | ₩22,311 | ₩22,888 | +0.35% | 3만 |
|---|
| 2026.01.15 | ₩23,383 | ₩23,383 | ₩22,606 | ₩22,620 | -3.27% | 5.6만 |
|---|
| 2026.01.14 | ₩23,651 | ₩23,893 | ₩23,370 | ₩23,584 | -0.28% | 7.9만 |
|---|
| 2026.01.13 | ₩22,874 | ₩23,678 | ₩22,740 | ₩23,584 | +3.10% | 6.3만 |
|---|
| 2026.01.12 | ₩22,579 | ₩23,129 | ₩22,460 | ₩22,633 | +0.24% | 5만 |
|---|
| 2026.01.09 | ₩22,995 | ₩23,725 | ₩22,834 | ₩23,022 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩22,780 | ₩23,812 | ₩22,780 | ₩23,343 | +2.47% | 6.1만 |
|---|
| 2026.01.07 | ₩24,241 | ₩24,589 | ₩23,839 | ₩23,839 | -1.66% | 4.8만 |
|---|
| 2026.01.06 | ₩26,251 | ₩26,626 | ₩24,254 | ₩24,790 | -5.56% | 13.8만 |
|---|
| 2026.01.05 | ₩23,410 | ₩25,840 | ₩23,283 | ₩25,594 | +9.33% | 17.5만 |
|---|
| 2026.01.02 | ₩20,730 | ₩22,030 | ₩20,730 | ₩21,923 | +5.75% | 5.6만 |
|---|
| 2025.12.31 | ₩20,837 | ₩20,837 | ₩19,913 | ₩20,073 | -3.67% | 10.2만 |
|---|
| 2025.12.30 | ₩20,489 | ₩20,757 | ₩20,422 | ₩20,556 | +0.33% | 6만 |
|---|
| 2025.12.29 | ₩20,502 | ₩20,683 | ₩20,127 | ₩20,288 | -1.05% | 25.9만 |
|---|
| 2025.12.26 | ₩20,663 | ₩20,730 | ₩20,178 | ₩20,355 | -1.49% | 3.7만 |
|---|
| 2025.12.24 | ₩20,596 | ₩20,596 | ₩20,355 | ₩20,355 | -1.17% | 7.3만 |
|---|
| 2025.12.23 | ₩20,717 | ₩20,837 | ₩20,552 | ₩20,703 | -0.06% | 6.8만 |
|---|
| 2025.12.22 | ₩21,320 | ₩21,440 | ₩20,824 | ₩20,878 | -2.07% | 5.9만 |
|---|
| 2025.12.19 | ₩20,596 | ₩21,132 | ₩20,543 | ₩21,119 | +2.54% | 9.8만 |
|---|
| 2025.12.18 | ₩21,012 | ₩21,179 | ₩19,819 | ₩19,819 | -5.68% | 15.6만 |
|---|
| 2025.12.17 | ₩21,266 | ₩21,954 | ₩20,328 | ₩20,663 | -2.84% | 15.4만 |
|---|
| 2025.12.16 | ₩21,119 | ₩21,427 | ₩21,030 | ₩21,213 | +0.44% | 19.1만 |
|---|
| 2025.12.15 | ₩21,735 | ₩21,829 | ₩20,663 | ₩20,744 | -4.56% | 14만 |
|---|
| 2025.12.12 | ₩22,445 | ₩22,553 | ₩21,749 | ₩22,084 | -1.61% | 4.7만 |
|---|
| 2025.12.11 | ₩22,110 | ₩22,365 | ₩21,896 | ₩22,318 | +0.94% | 10.9만 |
|---|
| 2025.12.10 | ₩22,794 | ₩23,249 | ₩22,486 | ₩22,740 | -0.24% | 15.9만 |
|---|
| 2025.12.09 | ₩22,633 | ₩24,020 | ₩22,620 | ₩23,303 | +2.96% | 30.2만 |
|---|
| 2025.12.08 | ₩23,102 | ₩23,249 | ₩22,767 | ₩23,062 | -0.17% | 14.5만 |
|---|
| 2025.12.05 | ₩22,807 | ₩23,169 | ₩22,204 | ₩22,311 | -2.17% | 43.4만 |
|---|
| 2025.12.04 | ₩23,598 | ₩23,826 | ₩22,893 | ₩23,223 | -1.59% | 21.4만 |
|---|
| 2025.12.03 | ₩23,946 | ₩24,319 | ₩23,785 | ₩24,308 | +1.51% | 20만 |
|---|
| 2025.12.02 | ₩22,821 | ₩24,120 | ₩22,713 | ₩23,919 | +4.82% | 47.1만 |
|---|
| 2025.12.01 | ₩22,486 | ₩22,653 | ₩21,963 | ₩22,311 | -0.77% | 55.5만 |
|---|
| 2025.11.28 | ₩24,576 | ₩24,998 | ₩23,893 | ₩23,919 | -2.67% | 15.3만 |
|---|
| 2025.11.26 | ₩23,960 | ₩24,844 | ₩23,705 | ₩24,576 | +2.57% | 27.7만 |
|---|
| 2025.11.25 | ₩24,388 | ₩24,429 | ₩23,712 | ₩24,214 | -0.71% | 64.6만 |
|---|
| 2025.11.24 | ₩22,874 | ₩25,206 | ₩22,620 | ₩24,857 | +8.67% | 65.1만 |
|---|
| 2025.11.21 | ₩21,199 | ₩22,017 | ₩20,797 | ₩21,414 | +1.01% | 37.6만 |
|---|
| 2025.11.20 | ₩23,504 | ₩23,558 | ₩21,775 | ₩22,124 | -5.87% | 43.8만 |
|---|
| 2025.11.19 | ₩23,236 | ₩23,725 | ₩22,378 | ₩22,579 | -2.83% | 28.9만 |
|---|
| 2025.11.18 | ₩24,040 | ₩24,777 | ₩23,852 | ₩24,616 | +2.40% | 28.7만 |
|---|
| 2025.11.17 | ₩24,295 | ₩25,675 | ₩23,343 | ₩23,651 | -2.65% | 31.8만 |
|---|
| 2025.11.14 | ₩24,991 | ₩25,822 | ₩24,804 | ₩24,938 | -0.21% | 33.6만 |
|---|
| 2025.11.13 | ₩27,189 | ₩27,799 | ₩25,132 | ₩25,326 | -6.85% | 75만 |
|---|
| 2025.11.12 | ₩27,001 | ₩27,015 | ₩25,610 | ₩25,943 | -3.92% | 32.9만 |
|---|
| 2025.11.11 | ₩27,082 | ₩27,243 | ₩26,519 | ₩26,532 | -2.03% | 28.2만 |
|---|
| 2025.11.10 | ₩28,181 | ₩28,518 | ₩27,591 | ₩28,382 | +0.71% | 54.5만 |
|---|
| 2025.11.07 | ₩24,120 | ₩26,197 | ₩23,852 | ₩26,077 | +8.11% | 33.2만 |
|---|
| 2025.11.06 | ₩25,273 | ₩25,273 | ₩24,053 | ₩24,268 | -3.98% | 43.5만 |
|---|
| 2025.11.05 | ₩25,005 | ₩26,264 | ₩24,766 | ₩26,090 | +4.34% | 41.4만 |
|---|
| 2025.11.04 | ₩24,911 | ₩25,648 | ₩23,217 | ₩23,799 | -4.46% | 43.2만 |
|---|
| 2025.11.03 | ₩26,680 | ₩26,800 | ₩25,018 | ₩25,152 | -5.73% | 47.3만 |
|---|
| 2025.10.31 | ₩27,779 | ₩28,248 | ₩27,505 | ₩28,167 | +1.40% | 30.3만 |
|---|
| 2025.10.30 | ₩27,578 | ₩27,752 | ₩26,278 | ₩26,278 | -4.71% | 36.1만 |
|---|
| 2025.10.29 | ₩29,360 | ₩29,534 | ₩28,234 | ₩28,556 | -2.74% | 28.2만 |
|---|
| 2025.10.28 | ₩29,641 | ₩29,655 | ₩28,951 | ₩29,186 | -1.54% | 29.4만 |
|---|
| 2025.10.27 | ₩29,159 | ₩29,829 | ₩28,743 | ₩29,494 | +1.15% | 50.2만 |
|---|
| 2025.10.24 | ₩27,712 | ₩27,819 | ₩27,216 | ₩27,698 | -0.05% | 20.3만 |
|---|
| 2025.10.23 | ₩26,546 | ₩26,847 | ₩26,385 | ₩26,633 | +0.33% | 19.4만 |
|---|
| 2025.10.22 | ₩26,653 | ₩26,693 | ₩26,023 | ₩26,211 | -1.66% | 19.3만 |
|---|
| 2025.10.21 | ₩26,881 | ₩27,980 | ₩26,653 | ₩27,564 | +2.54% | 24.3만 |
|---|
| 2025.10.20 | ₩27,149 | ₩28,234 | ₩26,894 | ₩27,953 | +2.96% | 88만 |
|---|
| 2025.10.17 | ₩25,152 | ₩25,809 | ₩24,804 | ₩25,434 | +1.12% | 23.2만 |
|---|
| 2025.10.16 | ₩27,109 | ₩27,162 | ₩25,554 | ₩25,715 | -5.14% | 22.6만 |
|---|
| 2025.10.15 | ₩27,511 | ₩27,792 | ₩26,586 | ₩26,653 | -3.12% | 31.2만 |
|---|
| 2025.10.14 | ₩26,827 | ₩27,960 | ₩26,452 | ₩27,444 | +2.30% | 63.5만 |
|---|
| 2025.10.13 | ₩28,368 | ₩29,273 | ₩28,315 | ₩29,038 | +2.36% | 50.7만 |
|---|
| 2025.10.10 | ₩31,276 | ₩31,379 | ₩29,186 | ₩29,574 | -5.44% | 63.3만 |
|---|