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 | ₩15,112 | ₩15,139 | ₩13,896 | ₩15,072 | -0.27% | 2.3만 |
| 2026.10.08 | ₩15,353 | ₩15,420 | ₩14,337 | ₩14,899 | -2.96% | 4.4만 |
| 2026.10.07 | ₩15,794 | ₩15,794 | ₩15,420 | ₩15,420 | -2.37% | 1.9만 |
| 2026.10.06 | ₩16,542 | ₩16,636 | ₩16,315 | ₩16,462 | -0.48% | 2.8만 |
| 2026.10.05 | ₩16,462 | ₩16,549 | ₩16,235 | ₩16,328 | -0.81% | 8.8천 |
| 2026.10.02 | ₩16,676 | ₩16,876 | ₩15,687 | ₩15,981 | -4.17% | 1.7만 |
| 2026.10.01 | ₩16,208 | ₩16,556 | ₩16,148 | ₩16,462 | +1.57% | 2.7만 |
| 2026.09.30 | ₩16,636 | ₩16,836 | ₩16,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,235 |
| -2.41% |
| 1.7만 |
| 2026.09.29 | ₩16,863 | ₩16,970 | ₩16,181 | ₩16,262 | -3.57% | 6.3천 |
|---|
| 2026.09.28 | ₩16,636 | ₩16,809 | ₩16,115 | ₩16,168 | -2.81% | 2.4만 |
|---|
| 2026.09.25 | ₩17,357 | ₩17,357 | ₩17,050 | ₩17,177 | -1.04% | 1.2만 |
|---|
| 2026.09.24 | ₩16,221 | ₩17,010 | ₩16,221 | ₩16,674 | +2.79% | 1.2만 |
|---|
| 2026.09.23 | ₩17,264 | ₩17,264 | ₩16,248 | ₩16,315 | -5.50% | 2.4만 |
|---|
| 2026.09.22 | ₩16,970 | ₩17,551 | ₩16,876 | ₩17,351 | +2.24% | 4.7만 |
|---|
| 2026.09.21 | ₩16,195 | ₩16,569 | ₩16,135 | ₩16,405 | +1.30% | 2.8만 |
|---|
| 2026.09.18 | ₩14,404 | ₩15,420 | ₩14,404 | ₩15,329 | +6.42% | 2.7만 |
|---|
| 2026.09.17 | ₩14,204 | ₩14,311 | ₩14,057 | ₩14,124 | -0.56% | 1.4만 |
|---|
| 2026.09.16 | ₩13,950 | ₩14,197 | ₩13,683 | ₩14,197 | +1.77% | 3.2만 |
|---|
| 2026.09.15 | ₩15,634 | ₩15,634 | ₩14,057 | ₩14,150 | -9.49% | 3.4만 |
|---|
| 2026.09.14 | ₩15,299 | ₩16,155 | ₩15,233 | ₩15,932 | +4.13% | 3.8만 |
|---|
| 2026.09.11 | ₩15,453 | ₩15,567 | ₩14,712 | ₩14,805 | -4.19% | 3만 |
|---|
| 2026.09.10 | ₩14,899 | ₩14,912 | ₩14,685 | ₩14,789 | -0.74% | 1.8만 |
|---|
| 2026.09.09 | ₩15,687 | ₩15,687 | ₩15,294 | ₩15,294 | -2.50% | 1.3만 |
|---|
| 2026.09.08 | ₩15,299 | ₩15,760 | ₩15,179 | ₩15,496 | +1.28% | 1.3만 |
|---|
| 2026.09.04 | ₩15,473 | ₩15,508 | ₩15,166 | ₩15,293 | -1.17% | 3만 |
|---|
| 2026.09.03 | ₩15,259 | ₩16,101 | ₩15,191 | ₩16,101 | +5.52% | 5.3만 |
|---|
| 2026.09.02 | ₩14,391 | ₩14,698 | ₩14,391 | ₩14,645 | +1.76% | 4.2만 |
|---|
| 2026.09.01 | ₩14,965 | ₩15,139 | ₩14,645 | ₩14,792 | -1.16% | 4.6만 |
|---|
| 2026.08.31 | ₩14,965 | ₩15,219 | ₩14,872 | ₩15,112 | +0.98% | 9.9만 |
|---|
| 2026.08.28 | ₩15,553 | ₩15,720 | ₩14,899 | ₩15,126 | -2.75% | 3.1만 |
|---|
| 2026.08.27 | ₩15,553 | ₩16,061 | ₩15,520 | ₩15,861 | +1.98% | 6.1만 |
|---|
| 2026.08.26 | ₩15,046 | ₩15,299 | ₩14,852 | ₩15,072 | +0.18% | 4.8만 |
|---|
| 2026.08.25 | ₩15,847 | ₩16,188 | ₩15,767 | ₩16,081 | +1.48% | 3.2만 |
|---|
| 2026.08.24 | ₩16,502 | ₩16,703 | ₩16,008 | ₩16,117 | -2.33% | 14만 |
|---|
| 2026.08.21 | ₩15,099 | ₩15,500 | ₩14,872 | ₩14,952 | -0.97% | 10.2만 |
|---|
| 2026.08.20 | ₩13,121 | ₩14,631 | ₩13,035 | ₩13,349 | +1.73% | 8.1만 |
|---|
| 2026.08.19 | ₩11,177 | ₩11,705 | ₩11,064 | ₩11,692 | +4.60% | 3.6만 |
|---|
| 2026.08.18 | ₩10,877 | ₩10,943 | ₩10,863 | ₩10,930 | +0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩10,917 | ₩11,010 | ₩10,877 | ₩10,903 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩10,984 | ₩10,984 | ₩10,863 | ₩10,903 | -0.73% | 2.2만 |
|---|
| 2026.08.13 | ₩10,984 | ₩11,024 | ₩10,937 | ₩10,984 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩11,131 | ₩11,131 | ₩10,970 | ₩10,984 | -1.32% | 3.3만 |
|---|
| 2026.08.11 | ₩11,037 | ₩11,090 | ₩10,823 | ₩11,064 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩11,278 | ₩11,278 | ₩11,077 | ₩11,127 | -1.34% | 2.4만 |
|---|
| 2026.08.07 | ₩11,358 | ₩11,364 | ₩11,050 | ₩11,171 | -1.65% | 6.3만 |
|---|
| 2026.08.06 | ₩11,438 | ₩11,498 | ₩11,251 | ₩11,304 | -1.17% | 3만 |
|---|
| 2026.08.05 | ₩11,531 | ₩11,692 | ₩11,505 | ₩11,685 | +1.33% | 1.8만 |
|---|
| 2026.08.04 | ₩11,772 | ₩11,799 | ₩11,665 | ₩11,799 | +0.23% | 2만 |
|---|
| 2026.08.03 | ₩11,665 | ₩11,839 | ₩11,638 | ₩11,772 | +0.92% | 2.8만 |
|---|
| 2026.07.31 | ₩11,598 | ₩11,677 | ₩11,518 | ₩11,598 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩11,799 | ₩11,932 | ₩11,785 | ₩11,892 | +0.79% | 1.5만 |
|---|
| 2026.07.29 | ₩11,705 | ₩11,892 | ₩11,625 | ₩11,673 | -0.27% | 2.6만 |
|---|
| 2026.07.28 | ₩11,451 | ₩11,645 | ₩11,387 | ₩11,531 | +0.70% | 1.9만 |
|---|
| 2026.07.27 | ₩12,026 | ₩12,119 | ₩11,825 | ₩11,906 | -1.00% | 1.8만 |
|---|
| 2026.07.24 | ₩11,899 | ₩11,932 | ₩11,825 | ₩11,902 | +0.02% | 9.6천 |
|---|
| 2026.07.23 | ₩12,186 | ₩12,186 | ₩12,026 | ₩12,074 | -0.92% | 1.7만 |
|---|
| 2026.07.22 | ₩12,413 | ₩12,627 | ₩12,387 | ₩12,387 | -0.22% | 1.5만 |
|---|
| 2026.07.21 | ₩12,427 | ₩12,681 | ₩12,427 | ₩12,600 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩12,039 | ₩12,226 | ₩11,865 | ₩12,173 | +1.11% | 2.1만 |
|---|
| 2026.07.17 | ₩11,725 | ₩11,919 | ₩11,678 | ₩11,906 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩12,126 | ₩12,186 | ₩11,879 | ₩11,972 | -1.27% | 9.5천 |
|---|
| 2026.07.15 | ₩12,306 | ₩12,306 | ₩12,106 | ₩12,139 | -1.36% | 5.4천 |
|---|
| 2026.07.14 | ₩12,066 | ₩12,226 | ₩11,947 | ₩12,226 | +1.33% | 1.6만 |
|---|
| 2026.07.13 | ₩11,745 | ₩11,772 | ₩11,545 | ₩11,666 | -0.67% | 2.7만 |
|---|
| 2026.07.10 | ₩12,093 | ₩12,153 | ₩11,972 | ₩12,119 | +0.22% | 2만 |
|---|
| 2026.07.09 | ₩11,932 | ₩12,026 | ₩11,865 | ₩11,946 | +0.11% | 2만 |
|---|
| 2026.07.08 | ₩11,825 | ₩11,959 | ₩11,665 | ₩11,959 | +1.13% | 1.5만 |
|---|
| 2026.07.07 | ₩12,306 | ₩12,373 | ₩12,133 | ₩12,264 | -0.35% | 1.2만 |
|---|
| 2026.07.06 | ₩12,146 | ₩12,614 | ₩12,134 | ₩12,520 | +3.08% | 4.1만 |
|---|
| 2026.07.02 | ₩12,012 | ₩12,153 | ₩11,865 | ₩11,906 | -0.89% | 1.5만 |
|---|
| 2026.07.01 | ₩11,358 | ₩11,625 | ₩11,358 | ₩11,625 | +2.35% | 1.3만 |
|---|
| 2026.06.30 | ₩11,224 | ₩11,465 | ₩11,224 | ₩11,465 | +2.14% | 2만 |
|---|
| 2026.06.29 | ₩11,505 | ₩11,733 | ₩11,371 | ₩11,718 | +1.86% | 1.6만 |
|---|
| 2026.06.26 | ₩11,090 | ₩11,531 | ₩11,090 | ₩11,531 | +3.98% | 1.6만 |
|---|
| 2026.06.25 | ₩11,759 | ₩11,759 | ₩11,077 | ₩11,291 | -3.98% | 1.2만 |
|---|
| 2026.06.24 | ₩11,852 | ₩11,852 | ₩11,465 | ₩11,518 | -2.82% | 8.2만 |
|---|
| 2026.06.23 | ₩12,026 | ₩12,119 | ₩11,906 | ₩12,012 | -0.11% | 2.6만 |
|---|
| 2026.06.22 | ₩12,654 | ₩12,694 | ₩12,333 | ₩12,413 | -1.90% | 1.7만 |
|---|
| 2026.06.18 | ₩12,694 | ₩12,747 | ₩12,427 | ₩12,547 | -1.16% | 1.5만 |
|---|
| 2026.06.17 | ₩13,148 | ₩13,349 | ₩12,868 | ₩12,868 | -2.13% | 2.1만 |
|---|
| 2026.06.16 | ₩13,522 | ₩13,522 | ₩13,202 | ₩13,353 | -1.25% | 1.3만 |
|---|
| 2026.06.15 | ₩13,562 | ₩14,130 | ₩13,496 | ₩13,990 | +3.15% | 2.7만 |
|---|
| 2026.06.12 | ₩12,387 | ₩12,587 | ₩12,293 | ₩12,404 | +0.14% | 1.4만 |
|---|
| 2026.06.11 | ₩12,119 | ₩12,538 | ₩12,119 | ₩12,534 | +3.42% | 1.7만 |
|---|
| 2026.06.10 | ₩12,407 | ₩12,407 | ₩12,024 | ₩12,024 | -3.08% | 1만 |
|---|
| 2026.06.09 | ₩12,654 | ₩12,654 | ₩12,322 | ₩12,507 | -1.16% | 7.6천 |
|---|
| 2026.06.08 | ₩12,707 | ₩12,934 | ₩12,647 | ₩12,934 | +1.79% | 2만 |
|---|
| 2026.06.05 | ₩12,387 | ₩12,427 | ₩11,732 | ₩12,053 | -2.70% | 6.2만 |
|---|
| 2026.06.04 | ₩12,801 | ₩12,921 | ₩12,707 | ₩12,841 | +0.31% | 5.5만 |
|---|
| 2026.06.03 | ₩13,415 | ₩13,469 | ₩13,121 | ₩13,121 | -2.19% | 2.5만 |
|---|
| 2026.06.02 | ₩13,803 | ₩13,843 | ₩13,297 | ₩13,395 | -2.95% | 2.8만 |
|---|
| 2026.06.01 | ₩14,190 | ₩14,217 | ₩13,990 | ₩14,177 | -0.09% | 4.9만 |
|---|
| 2026.05.29 | ₩14,204 | ₩14,512 | ₩14,160 | ₩14,424 | +1.55% | 6.7만 |
|---|
| 2026.05.28 | ₩14,057 | ₩14,565 | ₩14,030 | ₩14,337 | +2.00% | 2.3만 |
|---|
| 2026.05.27 | ₩14,444 | ₩14,625 | ₩14,364 | ₩14,508 | +0.44% | 5.1만 |
|---|
| 2026.05.26 | ₩14,725 | ₩14,845 | ₩14,484 | ₩14,498 | -1.54% | 5.9만 |
|---|
| 2026.05.22 | ₩14,899 | ₩14,899 | ₩14,578 | ₩14,631 | -1.79% | 5.7만 |
|---|
| 2026.05.21 | ₩14,892 | ₩15,099 | ₩14,812 | ₩15,056 | +1.10% | 9.6천 |
|---|
| 2026.05.20 | ₩14,912 | ₩15,059 | ₩14,824 | ₩15,006 | +0.63% | 7.8천 |
|---|
| 2026.05.19 | ₩14,992 | ₩15,059 | ₩14,792 | ₩14,792 | -1.34% | 5.3천 |
|---|
| 2026.05.18 | ₩15,166 | ₩15,166 | ₩14,992 | ₩15,126 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩16,008 | ₩16,008 | ₩15,647 | ₩15,647 | -2.25% | 2.3만 |
|---|
| 2026.05.14 | ₩15,847 | ₩16,943 | ₩15,794 | ₩16,582 | +4.64% | 4.3만 |
|---|
| 2026.05.13 | ₩15,660 | ₩15,660 | ₩15,420 | ₩15,540 | -0.77% | 8.4천 |
|---|
| 2026.05.12 | ₩15,847 | ₩15,847 | ₩15,580 | ₩15,755 | -0.58% | 2.2만 |
|---|
| 2026.05.11 | ₩15,954 | ₩16,275 | ₩15,928 | ₩16,208 | +1.59% | 1.5만 |
|---|
| 2026.05.08 | ₩15,099 | ₩15,567 | ₩15,099 | ₩15,473 | +2.48% | 9.3천 |
|---|
| 2026.05.07 | ₩15,301 | ₩15,301 | ₩15,153 | ₩15,162 | -0.91% | 1.4만 |
|---|
| 2026.05.06 | ₩15,647 | ₩15,660 | ₩15,527 | ₩15,634 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩15,527 | ₩15,553 | ₩15,366 | ₩15,420 | -0.69% | 9.8천 |
|---|
| 2026.05.04 | ₩15,246 | ₩15,406 | ₩15,233 | ₩15,273 | +0.18% | 10.1만 |
|---|
| 2026.05.01 | ₩15,233 | ₩15,299 | ₩15,179 | ₩15,259 | +0.18% | 3.6만 |
|---|
| 2026.04.30 | ₩14,965 | ₩15,046 | ₩14,899 | ₩15,006 | +0.27% | 1.4만 |
|---|
| 2026.04.29 | ₩15,032 | ₩15,032 | ₩14,698 | ₩14,765 | -1.78% | 1.1만 |
|---|
| 2026.04.28 | ₩15,153 | ₩15,153 | ₩14,965 | ₩15,099 | -0.35% | 6.2천 |
|---|
| 2026.04.27 | ₩15,366 | ₩15,420 | ₩15,153 | ₩15,206 | -1.04% | 1.2만 |
|---|
| 2026.04.24 | ₩15,736 | ₩15,834 | ₩15,679 | ₩15,781 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩15,513 | ₩15,734 | ₩15,473 | ₩15,620 | +0.69% | 9.4천 |
|---|
| 2026.04.22 | ₩15,887 | ₩15,994 | ₩15,747 | ₩15,781 | -0.67% | 2.1만 |
|---|
| 2026.04.21 | ₩15,660 | ₩15,754 | ₩15,500 | ₩15,513 | -0.94% | 1만 |
|---|
| 2026.04.20 | ₩15,620 | ₩15,700 | ₩15,460 | ₩15,620 | 0.00% | 3.6만 |
|---|
| 2026.04.17 | ₩16,141 | ₩16,582 | ₩16,141 | ₩16,302 | +0.99% | 3.5만 |
|---|
| 2026.04.16 | ₩15,640 | ₩16,061 | ₩15,340 | ₩16,061 | +2.69% | 2만 |
|---|
| 2026.04.15 | ₩14,952 | ₩15,393 | ₩14,925 | ₩15,340 | +2.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,046 | ₩15,193 | ₩14,818 | ₩14,925 | -0.80% | 2.4만 |
|---|
| 2026.04.13 | ₩14,605 | ₩14,825 | ₩14,553 | ₩14,805 | +1.37% | 2.2만 |
|---|
| 2026.04.10 | ₩14,685 | ₩14,925 | ₩14,671 | ₩14,925 | +1.64% | 1.3만 |
|---|
| 2026.04.09 | ₩14,631 | ₩14,865 | ₩14,484 | ₩14,818 | +1.28% | 1.4만 |
|---|
| 2026.04.08 | ₩15,179 | ₩15,179 | ₩14,698 | ₩14,818 | -2.38% | 1.5만 |
|---|
| 2026.04.07 | ₩14,284 | ₩14,364 | ₩14,177 | ₩14,364 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩14,778 | ₩14,832 | ₩14,631 | ₩14,698 | -0.54% | 2.9만 |
|---|
| 2026.04.02 | ₩14,150 | ₩14,363 | ₩14,043 | ₩14,297 | +1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩14,818 | ₩14,965 | ₩14,725 | ₩14,818 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩14,524 | ₩14,738 | ₩14,464 | ₩14,738 | +1.47% | 1.8만 |
|---|
| 2026.03.30 | ₩14,792 | ₩14,872 | ₩14,431 | ₩14,458 | -2.26% | 1.5만 |
|---|
| 2026.03.27 | ₩14,665 | ₩14,685 | ₩14,458 | ₩14,484 | -1.23% | 1.5만 |
|---|
| 2026.03.26 | ₩15,072 | ₩15,119 | ₩14,678 | ₩14,685 | -2.57% | 2.6만 |
|---|
| 2026.03.25 | ₩15,634 | ₩15,647 | ₩15,406 | ₩15,473 | -1.03% | 1.2만 |
|---|
| 2026.03.24 | ₩15,473 | ₩15,553 | ₩15,153 | ₩15,179 | -1.90% | 4.8만 |
|---|
| 2026.03.23 | ₩15,620 | ₩15,901 | ₩15,567 | ₩15,740 | +0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩15,861 | ₩15,861 | ₩15,607 | ₩15,700 | -1.01% | 1.8만 |
|---|
| 2026.03.19 | ₩15,807 | ₩15,909 | ₩15,565 | ₩15,861 | +0.34% | 2.2만 |
|---|
| 2026.03.18 | ₩16,061 | ₩16,074 | ₩15,767 | ₩15,861 | -1.25% | 1.8만 |
|---|
| 2026.03.17 | ₩16,582 | ₩16,871 | ₩16,415 | ₩16,816 | +1.41% | 2.4만 |
|---|
| 2026.03.16 | ₩16,155 | ₩16,916 | ₩16,155 | ₩16,796 | +3.97% | 7.1만 |
|---|
| 2026.03.13 | ₩15,740 | ₩15,901 | ₩15,286 | ₩15,380 | -2.29% | 5.9만 |
|---|
| 2026.03.12 | ₩15,206 | ₩15,246 | ₩15,019 | ₩15,099 | -0.70% | 6.2만 |
|---|
| 2026.03.11 | ₩15,286 | ₩15,446 | ₩15,139 | ₩15,273 | -0.09% | 5.3만 |
|---|
| 2026.03.10 | ₩15,366 | ₩15,747 | ₩15,139 | ₩15,193 | -1.13% | 4.3만 |
|---|
| 2026.03.09 | ₩14,939 | ₩15,126 | ₩14,885 | ₩15,086 | +0.98% | 2.6만 |
|---|
| 2026.03.06 | ₩14,979 | ₩14,979 | ₩14,772 | ₩14,832 | -0.98% | 2.4만 |
|---|
| 2026.03.05 | ₩15,700 | ₩15,787 | ₩15,340 | ₩15,500 | -1.28% | 4.4만 |
|---|
| 2026.03.04 | ₩15,433 | ₩16,088 | ₩15,433 | ₩16,021 | +3.81% | 6.1만 |
|---|
| 2026.03.03 | ₩14,872 | ₩15,086 | ₩14,698 | ₩14,845 | -0.18% | 2.5만 |
|---|
| 2026.03.02 | ₩14,752 | ₩15,547 | ₩14,705 | ₩15,313 | +3.80% | 3.2만 |
|---|
| 2026.02.27 | ₩14,992 | ₩15,270 | ₩14,738 | ₩14,818 | -1.16% | 2.5만 |
|---|
| 2026.02.26 | ₩15,781 | ₩15,807 | ₩14,698 | ₩15,286 | -3.13% | 14.5만 |
|---|
| 2026.02.25 | ₩15,527 | ₩16,208 | ₩15,420 | ₩16,074 | +3.53% | 18.6만 |
|---|
| 2026.02.24 | ₩14,524 | ₩14,965 | ₩14,518 | ₩14,899 | +2.58% | 10.2만 |
|---|
| 2026.02.23 | ₩15,153 | ₩15,253 | ₩14,812 | ₩14,845 | -2.03% | 7.2만 |
|---|
| 2026.02.20 | ₩15,340 | ₩15,740 | ₩15,326 | ₩15,567 | +1.48% | 1.9만 |
|---|
| 2026.02.19 | ₩15,353 | ₩15,487 | ₩15,166 | ₩15,446 | +0.61% | 3.8만 |
|---|
| 2026.02.18 | ₩16,034 | ₩16,282 | ₩15,553 | ₩15,567 | -2.92% | 1.5만 |
|---|
| 2026.02.17 | ₩15,914 | ₩16,342 | ₩15,660 | ₩16,288 | +2.35% | 9.6만 |
|---|
| 2026.02.13 | ₩15,046 | ₩15,607 | ₩15,046 | ₩15,500 | +3.02% | 3.7만 |
|---|
| 2026.02.12 | ₩15,286 | ₩15,286 | ₩14,758 | ₩14,792 | -3.23% | 2.9만 |
|---|
| 2026.02.11 | ₩15,219 | ₩15,286 | ₩14,765 | ₩15,126 | -0.61% | 3.9만 |
|---|
| 2026.02.10 | ₩15,500 | ₩15,634 | ₩15,233 | ₩15,286 | -1.38% | 6.6만 |
|---|
| 2026.02.09 | ₩15,446 | ₩16,048 | ₩15,366 | ₩15,968 | +3.37% | 7.2만 |
|---|
| 2026.02.06 | ₩15,433 | ₩16,880 | ₩15,433 | ₩15,928 | +3.20% | 11.1만 |
|---|
| 2026.02.05 | ₩14,952 | ₩15,161 | ₩12,574 | ₩12,988 | -13.14% | 23만 |
|---|
| 2026.02.04 | ₩17,250 | ₩17,250 | ₩16,475 | ₩16,809 | -2.56% | 7.2만 |
|---|
| 2026.02.03 | ₩17,665 | ₩17,852 | ₩16,756 | ₩17,758 | +0.53% | 6.1만 |
|---|
| 2026.02.02 | ₩17,898 | ₩18,159 | ₩17,665 | ₩17,665 | -1.31% | 13.5만 |
|---|
| 2026.01.30 | ₩19,268 | ₩19,522 | ₩18,827 | ₩19,027 | -1.25% | 8.4만 |
|---|
| 2026.01.29 | ₩20,310 | ₩20,511 | ₩19,495 | ₩19,709 | -2.96% | 11.4만 |
|---|
| 2026.01.28 | ₩21,085 | ₩21,125 | ₩20,818 | ₩20,992 | -0.44% | 4.8만 |
|---|
| 2026.01.27 | ₩20,818 | ₩21,112 | ₩20,577 | ₩21,099 | +1.35% | 2.8만 |
|---|
| 2026.01.26 | ₩20,805 | ₩21,266 | ₩20,684 | ₩20,684 | -0.58% | 5.5만 |
|---|
| 2026.01.23 | ₩20,992 | ₩21,526 | ₩20,671 | ₩21,072 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩21,192 | ₩21,232 | ₩20,898 | ₩20,992 | -0.95% | 3.9만 |
|---|
| 2026.01.21 | ₩21,059 | ₩21,780 | ₩20,310 | ₩21,780 | +3.43% | 4.7만 |
|---|
| 2026.01.20 | ₩21,059 | ₩21,197 | ₩20,751 | ₩20,791 | -1.27% | 7.9만 |
|---|
| 2026.01.16 | ₩22,742 | ₩22,829 | ₩22,248 | ₩22,822 | +0.35% | 3만 |
|---|
| 2026.01.15 | ₩23,317 | ₩23,317 | ₩22,542 | ₩22,555 | -3.27% | 5.6만 |
|---|
| 2026.01.14 | ₩23,584 | ₩23,824 | ₩23,303 | ₩23,517 | -0.28% | 7.9만 |
|---|
| 2026.01.13 | ₩22,809 | ₩23,611 | ₩22,675 | ₩23,517 | +3.10% | 6.3만 |
|---|
| 2026.01.12 | ₩22,515 | ₩23,063 | ₩22,396 | ₩22,568 | +0.24% | 5만 |
|---|
| 2026.01.09 | ₩22,929 | ₩23,657 | ₩22,769 | ₩22,956 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩22,715 | ₩23,744 | ₩22,715 | ₩23,277 | +2.47% | 6.1만 |
|---|
| 2026.01.07 | ₩24,172 | ₩24,519 | ₩23,771 | ₩23,771 | -1.66% | 4.8만 |
|---|
| 2026.01.06 | ₩26,176 | ₩26,550 | ₩24,185 | ₩24,720 | -5.56% | 13.8만 |
|---|
| 2026.01.05 | ₩23,343 | ₩25,766 | ₩23,216 | ₩25,521 | +9.33% | 17.5만 |
|---|
| 2026.01.02 | ₩20,671 | ₩21,967 | ₩20,671 | ₩21,860 | +5.75% | 5.6만 |
|---|
| 2025.12.31 | ₩20,778 | ₩20,778 | ₩19,856 | ₩20,016 | -3.67% | 10.2만 |
|---|
| 2025.12.30 | ₩20,430 | ₩20,698 | ₩20,364 | ₩20,497 | +0.33% | 6만 |
|---|
| 2025.12.29 | ₩20,444 | ₩20,624 | ₩20,070 | ₩20,230 | -1.05% | 25.9만 |
|---|
| 2025.12.26 | ₩20,604 | ₩20,671 | ₩20,120 | ₩20,297 | -1.49% | 3.7만 |
|---|
| 2025.12.24 | ₩20,537 | ₩20,537 | ₩20,297 | ₩20,297 | -1.17% | 7.3만 |
|---|
| 2025.12.23 | ₩20,658 | ₩20,778 | ₩20,493 | ₩20,644 | -0.06% | 6.8만 |
|---|
| 2025.12.22 | ₩21,259 | ₩21,379 | ₩20,765 | ₩20,818 | -2.07% | 5.9만 |
|---|
| 2025.12.19 | ₩20,537 | ₩21,072 | ₩20,484 | ₩21,059 | +2.54% | 9.8만 |
|---|
| 2025.12.18 | ₩20,952 | ₩21,119 | ₩19,762 | ₩19,762 | -5.68% | 15.6만 |
|---|
| 2025.12.17 | ₩21,205 | ₩21,891 | ₩20,270 | ₩20,604 | -2.84% | 15.4만 |
|---|
| 2025.12.16 | ₩21,059 | ₩21,366 | ₩20,970 | ₩21,152 | +0.44% | 19.1만 |
|---|
| 2025.12.15 | ₩21,673 | ₩21,767 | ₩20,604 | ₩20,684 | -4.56% | 14만 |
|---|
| 2025.12.12 | ₩22,381 | ₩22,488 | ₩21,687 | ₩22,021 | -1.61% | 4.7만 |
|---|
| 2025.12.11 | ₩22,047 | ₩22,301 | ₩21,834 | ₩22,254 | +0.94% | 10.9만 |
|---|
| 2025.12.10 | ₩22,729 | ₩23,183 | ₩22,421 | ₩22,675 | -0.24% | 15.9만 |
|---|
| 2025.12.09 | ₩22,568 | ₩23,951 | ₩22,555 | ₩23,237 | +2.96% | 30.2만 |
|---|
| 2025.12.08 | ₩23,036 | ₩23,183 | ₩22,702 | ₩22,996 | -0.17% | 14.5만 |
|---|
| 2025.12.05 | ₩22,742 | ₩23,103 | ₩22,141 | ₩22,248 | -2.17% | 43.4만 |
|---|
| 2025.12.04 | ₩23,530 | ₩23,758 | ₩22,828 | ₩23,156 | -1.59% | 21.4만 |
|---|
| 2025.12.03 | ₩23,878 | ₩24,249 | ₩23,718 | ₩24,239 | +1.51% | 20만 |
|---|
| 2025.12.02 | ₩22,755 | ₩24,052 | ₩22,649 | ₩23,851 | +4.82% | 47.1만 |
|---|
| 2025.12.01 | ₩22,421 | ₩22,588 | ₩21,900 | ₩22,248 | -0.77% | 55.5만 |
|---|
| 2025.11.28 | ₩24,506 | ₩24,927 | ₩23,824 | ₩23,851 | -2.67% | 15.3만 |
|---|
| 2025.11.26 | ₩23,891 | ₩24,773 | ₩23,637 | ₩24,506 | +2.57% | 27.7만 |
|---|
| 2025.11.25 | ₩24,319 | ₩24,359 | ₩23,644 | ₩24,145 | -0.71% | 64.6만 |
|---|
| 2025.11.24 | ₩22,809 | ₩25,134 | ₩22,555 | ₩24,787 | +8.67% | 65.1만 |
|---|
| 2025.11.21 | ₩21,139 | ₩21,954 | ₩20,738 | ₩21,352 | +1.01% | 37.6만 |
|---|
| 2025.11.20 | ₩23,437 | ₩23,490 | ₩21,713 | ₩22,061 | -5.87% | 43.8만 |
|---|
| 2025.11.19 | ₩23,170 | ₩23,657 | ₩22,315 | ₩22,515 | -2.83% | 28.9만 |
|---|
| 2025.11.18 | ₩23,971 | ₩24,706 | ₩23,784 | ₩24,546 | +2.40% | 28.7만 |
|---|
| 2025.11.17 | ₩24,225 | ₩25,602 | ₩23,277 | ₩23,584 | -2.65% | 31.8만 |
|---|
| 2025.11.14 | ₩24,920 | ₩25,749 | ₩24,733 | ₩24,867 | -0.21% | 33.6만 |
|---|
| 2025.11.13 | ₩27,111 | ₩27,719 | ₩25,060 | ₩25,254 | -6.85% | 75만 |
|---|
| 2025.11.12 | ₩26,924 | ₩26,938 | ₩25,537 | ₩25,869 | -3.92% | 32.9만 |
|---|
| 2025.11.11 | ₩27,005 | ₩27,165 | ₩26,443 | ₩26,457 | -2.03% | 28.2만 |
|---|
| 2025.11.10 | ₩28,100 | ₩28,437 | ₩27,512 | ₩28,301 | +0.71% | 54.5만 |
|---|
| 2025.11.07 | ₩24,052 | ₩26,123 | ₩23,784 | ₩26,002 | +8.11% | 33.2만 |
|---|
| 2025.11.06 | ₩25,201 | ₩25,201 | ₩23,985 | ₩24,199 | -3.98% | 43.5만 |
|---|
| 2025.11.05 | ₩24,933 | ₩26,190 | ₩24,696 | ₩26,016 | +4.34% | 41.4만 |
|---|
| 2025.11.04 | ₩24,840 | ₩25,575 | ₩23,151 | ₩23,731 | -4.46% | 43.2만 |
|---|
| 2025.11.03 | ₩26,604 | ₩26,724 | ₩24,947 | ₩25,080 | -5.73% | 47.3만 |
|---|
| 2025.10.31 | ₩27,699 | ₩28,167 | ₩27,427 | ₩28,087 | +1.40% | 30.3만 |
|---|
| 2025.10.30 | ₩27,499 | ₩27,673 | ₩26,203 | ₩26,203 | -4.71% | 36.1만 |
|---|
| 2025.10.29 | ₩29,276 | ₩29,450 | ₩28,154 | ₩28,474 | -2.74% | 28.2만 |
|---|
| 2025.10.28 | ₩29,557 | ₩29,570 | ₩28,869 | ₩29,102 | -1.54% | 29.4만 |
|---|
| 2025.10.27 | ₩29,076 | ₩29,744 | ₩28,661 | ₩29,410 | +1.15% | 50.2만 |
|---|
| 2025.10.24 | ₩27,633 | ₩27,740 | ₩27,138 | ₩27,619 | -0.05% | 20.3만 |
|---|
| 2025.10.23 | ₩26,470 | ₩26,771 | ₩26,310 | ₩26,557 | +0.33% | 19.4만 |
|---|
| 2025.10.22 | ₩26,577 | ₩26,617 | ₩25,949 | ₩26,136 | -1.66% | 19.3만 |
|---|
| 2025.10.21 | ₩26,804 | ₩27,900 | ₩26,577 | ₩27,486 | +2.54% | 24.3만 |
|---|
| 2025.10.20 | ₩27,071 | ₩28,154 | ₩26,818 | ₩27,873 | +2.96% | 88만 |
|---|
| 2025.10.17 | ₩25,080 | ₩25,735 | ₩24,733 | ₩25,361 | +1.12% | 23.2만 |
|---|
| 2025.10.16 | ₩27,031 | ₩27,085 | ₩25,481 | ₩25,642 | -5.14% | 22.6만 |
|---|
| 2025.10.15 | ₩27,432 | ₩27,713 | ₩26,510 | ₩26,577 | -3.12% | 31.2만 |
|---|
| 2025.10.14 | ₩26,751 | ₩27,880 | ₩26,377 | ₩27,365 | +2.30% | 63.5만 |
|---|
| 2025.10.13 | ₩28,287 | ₩29,189 | ₩28,234 | ₩28,955 | +2.36% | 50.7만 |
|---|
| 2025.10.10 | ₩31,187 | ₩31,290 | ₩29,102 | ₩29,490 | -5.44% | 63.3만 |
|---|