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 | ₩15,127 | ₩15,153 | ₩13,909 | ₩15,086 | -0.27% | 2.3만 |
| 2026.10.08 | ₩15,367 | ₩15,434 | ₩14,351 | ₩14,913 | -2.96% | 4.4만 |
| 2026.10.07 | ₩15,809 | ₩15,809 | ₩15,434 | ₩15,434 | -2.37% | 1.9만 |
| 2026.10.06 | ₩16,558 | ₩16,651 | ₩16,330 | ₩16,477 | -0.48% | 2.8만 |
| 2026.10.05 | ₩16,477 | ₩16,564 | ₩16,250 | ₩16,344 | -0.81% | 8.8천 |
| 2026.10.02 | ₩16,691 | ₩16,892 | ₩15,702 | ₩15,996 | -4.17% | 1.7만 |
| 2026.10.01 | ₩16,223 | ₩16,571 | ₩16,163 | ₩16,477 | +1.57% | 2.7만 |
| 2026.09.30 | ₩16,651 | ₩16,852 | ₩16,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,250 |
| -2.41% |
| 1.7만 |
| 2026.09.29 | ₩16,879 | ₩16,986 | ₩16,197 | ₩16,277 | -3.57% | 6.3천 |
|---|
| 2026.09.28 | ₩16,651 | ₩16,825 | ₩16,130 | ₩16,183 | -2.81% | 2.4만 |
|---|
| 2026.09.25 | ₩17,373 | ₩17,373 | ₩17,066 | ₩17,193 | -1.04% | 1.2만 |
|---|
| 2026.09.24 | ₩16,237 | ₩17,026 | ₩16,237 | ₩16,690 | +2.79% | 1.2만 |
|---|
| 2026.09.23 | ₩17,280 | ₩17,280 | ₩16,263 | ₩16,330 | -5.50% | 2.4만 |
|---|
| 2026.09.22 | ₩16,986 | ₩17,567 | ₩16,892 | ₩17,367 | +2.24% | 4.7만 |
|---|
| 2026.09.21 | ₩16,210 | ₩16,584 | ₩16,150 | ₩16,420 | +1.30% | 2.8만 |
|---|
| 2026.09.18 | ₩14,418 | ₩15,434 | ₩14,418 | ₩15,343 | +6.42% | 2.7만 |
|---|
| 2026.09.17 | ₩14,217 | ₩14,324 | ₩14,070 | ₩14,137 | -0.56% | 1.4만 |
|---|
| 2026.09.16 | ₩13,963 | ₩14,210 | ₩13,695 | ₩14,210 | +1.77% | 3.2만 |
|---|
| 2026.09.15 | ₩15,648 | ₩15,648 | ₩14,070 | ₩14,164 | -9.49% | 3.4만 |
|---|
| 2026.09.14 | ₩15,314 | ₩16,170 | ₩15,247 | ₩15,946 | +4.13% | 3.8만 |
|---|
| 2026.09.11 | ₩15,468 | ₩15,581 | ₩14,725 | ₩14,819 | -4.19% | 3만 |
|---|
| 2026.09.10 | ₩14,913 | ₩14,926 | ₩14,699 | ₩14,803 | -0.74% | 1.8만 |
|---|
| 2026.09.09 | ₩15,702 | ₩15,702 | ₩15,308 | ₩15,308 | -2.50% | 1.3만 |
|---|
| 2026.09.08 | ₩15,314 | ₩15,775 | ₩15,193 | ₩15,510 | +1.28% | 1.3만 |
|---|
| 2026.09.04 | ₩15,488 | ₩15,522 | ₩15,180 | ₩15,307 | -1.17% | 3만 |
|---|
| 2026.09.03 | ₩15,274 | ₩16,116 | ₩15,205 | ₩16,116 | +5.52% | 5.3만 |
|---|
| 2026.09.02 | ₩14,404 | ₩14,712 | ₩14,404 | ₩14,658 | +1.76% | 4.2만 |
|---|
| 2026.09.01 | ₩14,979 | ₩15,153 | ₩14,658 | ₩14,806 | -1.16% | 4.6만 |
|---|
| 2026.08.31 | ₩14,979 | ₩15,234 | ₩14,886 | ₩15,127 | +0.98% | 9.9만 |
|---|
| 2026.08.28 | ₩15,568 | ₩15,735 | ₩14,913 | ₩15,140 | -2.75% | 3.1만 |
|---|
| 2026.08.27 | ₩15,568 | ₩16,076 | ₩15,534 | ₩15,876 | +1.98% | 6.1만 |
|---|
| 2026.08.26 | ₩15,060 | ₩15,314 | ₩14,866 | ₩15,086 | +0.18% | 4.8만 |
|---|
| 2026.08.25 | ₩15,862 | ₩16,203 | ₩15,782 | ₩16,096 | +1.48% | 3.2만 |
|---|
| 2026.08.24 | ₩16,518 | ₩16,718 | ₩16,023 | ₩16,132 | -2.33% | 14만 |
|---|
| 2026.08.21 | ₩15,113 | ₩15,514 | ₩14,886 | ₩14,966 | -0.97% | 10.2만 |
|---|
| 2026.08.20 | ₩13,134 | ₩14,645 | ₩13,047 | ₩13,361 | +1.73% | 8.1만 |
|---|
| 2026.08.19 | ₩11,188 | ₩11,716 | ₩11,074 | ₩11,703 | +4.60% | 3.6만 |
|---|
| 2026.08.18 | ₩10,887 | ₩10,954 | ₩10,873 | ₩10,940 | +0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩10,927 | ₩11,021 | ₩10,887 | ₩10,914 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩10,994 | ₩10,994 | ₩10,873 | ₩10,914 | -0.73% | 2.2만 |
|---|
| 2026.08.13 | ₩10,994 | ₩11,034 | ₩10,947 | ₩10,994 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩11,141 | ₩11,141 | ₩10,980 | ₩10,994 | -1.32% | 3.3만 |
|---|
| 2026.08.11 | ₩11,047 | ₩11,101 | ₩10,833 | ₩11,074 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩11,288 | ₩11,288 | ₩11,087 | ₩11,137 | -1.34% | 2.4만 |
|---|
| 2026.08.07 | ₩11,368 | ₩11,375 | ₩11,061 | ₩11,181 | -1.65% | 6.3만 |
|---|
| 2026.08.06 | ₩11,449 | ₩11,509 | ₩11,261 | ₩11,315 | -1.17% | 3만 |
|---|
| 2026.08.05 | ₩11,542 | ₩11,703 | ₩11,515 | ₩11,696 | +1.33% | 1.8만 |
|---|
| 2026.08.04 | ₩11,783 | ₩11,810 | ₩11,676 | ₩11,810 | +0.23% | 2만 |
|---|
| 2026.08.03 | ₩11,676 | ₩11,850 | ₩11,649 | ₩11,783 | +0.92% | 2.8만 |
|---|
| 2026.07.31 | ₩11,609 | ₩11,688 | ₩11,529 | ₩11,609 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩11,810 | ₩11,943 | ₩11,796 | ₩11,903 | +0.79% | 1.5만 |
|---|
| 2026.07.29 | ₩11,716 | ₩11,903 | ₩11,636 | ₩11,684 | -0.27% | 2.6만 |
|---|
| 2026.07.28 | ₩11,462 | ₩11,656 | ₩11,398 | ₩11,542 | +0.70% | 1.9만 |
|---|
| 2026.07.27 | ₩12,037 | ₩12,131 | ₩11,836 | ₩11,917 | -1.00% | 1.8만 |
|---|
| 2026.07.24 | ₩11,910 | ₩11,943 | ₩11,836 | ₩11,913 | +0.02% | 9.6천 |
|---|
| 2026.07.23 | ₩12,198 | ₩12,198 | ₩12,037 | ₩12,085 | -0.92% | 1.7만 |
|---|
| 2026.07.22 | ₩12,425 | ₩12,639 | ₩12,398 | ₩12,398 | -0.22% | 1.5만 |
|---|
| 2026.07.21 | ₩12,438 | ₩12,692 | ₩12,438 | ₩12,612 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩12,050 | ₩12,238 | ₩11,877 | ₩12,184 | +1.11% | 2.1만 |
|---|
| 2026.07.17 | ₩11,736 | ₩11,930 | ₩11,689 | ₩11,917 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩12,137 | ₩12,198 | ₩11,890 | ₩11,984 | -1.27% | 9.5천 |
|---|
| 2026.07.15 | ₩12,318 | ₩12,318 | ₩12,117 | ₩12,151 | -1.36% | 5.4천 |
|---|
| 2026.07.14 | ₩12,077 | ₩12,238 | ₩11,958 | ₩12,238 | +1.33% | 1.6만 |
|---|
| 2026.07.13 | ₩11,756 | ₩11,783 | ₩11,556 | ₩11,677 | -0.67% | 2.7만 |
|---|
| 2026.07.10 | ₩12,104 | ₩12,164 | ₩11,984 | ₩12,131 | +0.22% | 2만 |
|---|
| 2026.07.09 | ₩11,943 | ₩12,037 | ₩11,877 | ₩11,957 | +0.11% | 2만 |
|---|
| 2026.07.08 | ₩11,836 | ₩11,970 | ₩11,676 | ₩11,970 | +1.13% | 1.5만 |
|---|
| 2026.07.07 | ₩12,318 | ₩12,385 | ₩12,144 | ₩12,275 | -0.35% | 1.2만 |
|---|
| 2026.07.06 | ₩12,157 | ₩12,626 | ₩12,145 | ₩12,532 | +3.08% | 4.1만 |
|---|
| 2026.07.02 | ₩12,024 | ₩12,164 | ₩11,877 | ₩11,917 | -0.89% | 1.5만 |
|---|
| 2026.07.01 | ₩11,368 | ₩11,636 | ₩11,368 | ₩11,636 | +2.35% | 1.3만 |
|---|
| 2026.06.30 | ₩11,235 | ₩11,475 | ₩11,235 | ₩11,475 | +2.14% | 2만 |
|---|
| 2026.06.29 | ₩11,515 | ₩11,744 | ₩11,382 | ₩11,729 | +1.86% | 1.6만 |
|---|
| 2026.06.26 | ₩11,101 | ₩11,542 | ₩11,101 | ₩11,542 | +3.98% | 1.6만 |
|---|
| 2026.06.25 | ₩11,770 | ₩11,770 | ₩11,087 | ₩11,301 | -3.98% | 1.2만 |
|---|
| 2026.06.24 | ₩11,863 | ₩11,863 | ₩11,475 | ₩11,529 | -2.82% | 8.2만 |
|---|
| 2026.06.23 | ₩12,037 | ₩12,131 | ₩11,917 | ₩12,024 | -0.11% | 2.6만 |
|---|
| 2026.06.22 | ₩12,666 | ₩12,706 | ₩12,345 | ₩12,425 | -1.90% | 1.7만 |
|---|
| 2026.06.18 | ₩12,706 | ₩12,759 | ₩12,438 | ₩12,559 | -1.16% | 1.5만 |
|---|
| 2026.06.17 | ₩13,161 | ₩13,361 | ₩12,880 | ₩12,880 | -2.13% | 2.1만 |
|---|
| 2026.06.16 | ₩13,535 | ₩13,535 | ₩13,214 | ₩13,365 | -1.25% | 1.3만 |
|---|
| 2026.06.15 | ₩13,575 | ₩14,144 | ₩13,508 | ₩14,003 | +3.15% | 2.7만 |
|---|
| 2026.06.12 | ₩12,398 | ₩12,599 | ₩12,305 | ₩12,416 | +0.14% | 1.4만 |
|---|
| 2026.06.11 | ₩12,131 | ₩12,549 | ₩12,131 | ₩12,545 | +3.42% | 1.7만 |
|---|
| 2026.06.10 | ₩12,418 | ₩12,418 | ₩12,036 | ₩12,036 | -3.08% | 1만 |
|---|
| 2026.06.09 | ₩12,666 | ₩12,666 | ₩12,334 | ₩12,519 | -1.16% | 7.6천 |
|---|
| 2026.06.08 | ₩12,719 | ₩12,947 | ₩12,659 | ₩12,947 | +1.79% | 2만 |
|---|
| 2026.06.05 | ₩12,398 | ₩12,438 | ₩11,743 | ₩12,064 | -2.70% | 6.2만 |
|---|
| 2026.06.04 | ₩12,813 | ₩12,933 | ₩12,719 | ₩12,853 | +0.31% | 5.5만 |
|---|
| 2026.06.03 | ₩13,428 | ₩13,481 | ₩13,134 | ₩13,134 | -2.19% | 2.5만 |
|---|
| 2026.06.02 | ₩13,816 | ₩13,856 | ₩13,309 | ₩13,408 | -2.95% | 2.8만 |
|---|
| 2026.06.01 | ₩14,204 | ₩14,230 | ₩14,003 | ₩14,190 | -0.09% | 4.9만 |
|---|
| 2026.05.29 | ₩14,217 | ₩14,526 | ₩14,173 | ₩14,438 | +1.55% | 6.7만 |
|---|
| 2026.05.28 | ₩14,070 | ₩14,578 | ₩14,043 | ₩14,351 | +2.00% | 2.3만 |
|---|
| 2026.05.27 | ₩14,458 | ₩14,638 | ₩14,378 | ₩14,522 | +0.44% | 5.1만 |
|---|
| 2026.05.26 | ₩14,739 | ₩14,859 | ₩14,498 | ₩14,511 | -1.54% | 5.9만 |
|---|
| 2026.05.22 | ₩14,913 | ₩14,913 | ₩14,592 | ₩14,645 | -1.79% | 5.7만 |
|---|
| 2026.05.21 | ₩14,906 | ₩15,113 | ₩14,826 | ₩15,070 | +1.10% | 9.6천 |
|---|
| 2026.05.20 | ₩14,926 | ₩15,073 | ₩14,838 | ₩15,020 | +0.63% | 7.8천 |
|---|
| 2026.05.19 | ₩15,006 | ₩15,073 | ₩14,806 | ₩14,806 | -1.34% | 5.3천 |
|---|
| 2026.05.18 | ₩15,180 | ₩15,180 | ₩15,006 | ₩15,140 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩16,023 | ₩16,023 | ₩15,662 | ₩15,662 | -2.25% | 2.3만 |
|---|
| 2026.05.14 | ₩15,862 | ₩16,959 | ₩15,809 | ₩16,598 | +4.64% | 4.3만 |
|---|
| 2026.05.13 | ₩15,675 | ₩15,675 | ₩15,434 | ₩15,555 | -0.77% | 8.4천 |
|---|
| 2026.05.12 | ₩15,862 | ₩15,862 | ₩15,595 | ₩15,770 | -0.58% | 2.2만 |
|---|
| 2026.05.11 | ₩15,969 | ₩16,290 | ₩15,942 | ₩16,223 | +1.59% | 1.5만 |
|---|
| 2026.05.08 | ₩15,113 | ₩15,581 | ₩15,113 | ₩15,488 | +2.48% | 9.3천 |
|---|
| 2026.05.07 | ₩15,315 | ₩15,315 | ₩15,167 | ₩15,176 | -0.91% | 1.4만 |
|---|
| 2026.05.06 | ₩15,662 | ₩15,675 | ₩15,541 | ₩15,648 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩15,541 | ₩15,568 | ₩15,381 | ₩15,434 | -0.69% | 9.8천 |
|---|
| 2026.05.04 | ₩15,260 | ₩15,421 | ₩15,247 | ₩15,287 | +0.18% | 10.1만 |
|---|
| 2026.05.01 | ₩15,247 | ₩15,314 | ₩15,193 | ₩15,274 | +0.18% | 3.6만 |
|---|
| 2026.04.30 | ₩14,979 | ₩15,060 | ₩14,913 | ₩15,020 | +0.27% | 1.4만 |
|---|
| 2026.04.29 | ₩15,046 | ₩15,046 | ₩14,712 | ₩14,779 | -1.78% | 1.1만 |
|---|
| 2026.04.28 | ₩15,167 | ₩15,167 | ₩14,979 | ₩15,113 | -0.35% | 6.2천 |
|---|
| 2026.04.27 | ₩15,381 | ₩15,434 | ₩15,167 | ₩15,220 | -1.04% | 1.2만 |
|---|
| 2026.04.24 | ₩15,751 | ₩15,849 | ₩15,694 | ₩15,795 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩15,528 | ₩15,748 | ₩15,488 | ₩15,635 | +0.69% | 9.4천 |
|---|
| 2026.04.22 | ₩15,902 | ₩16,009 | ₩15,762 | ₩15,795 | -0.67% | 2.1만 |
|---|
| 2026.04.21 | ₩15,675 | ₩15,769 | ₩15,514 | ₩15,528 | -0.94% | 1만 |
|---|
| 2026.04.20 | ₩15,635 | ₩15,715 | ₩15,474 | ₩15,635 | 0.00% | 3.6만 |
|---|
| 2026.04.17 | ₩16,156 | ₩16,598 | ₩16,156 | ₩16,317 | +0.99% | 3.5만 |
|---|
| 2026.04.16 | ₩15,655 | ₩16,076 | ₩15,354 | ₩16,076 | +2.69% | 2만 |
|---|
| 2026.04.15 | ₩14,966 | ₩15,407 | ₩14,939 | ₩15,354 | +2.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,060 | ₩15,207 | ₩14,832 | ₩14,939 | -0.80% | 2.4만 |
|---|
| 2026.04.13 | ₩14,618 | ₩14,839 | ₩14,566 | ₩14,819 | +1.37% | 2.2만 |
|---|
| 2026.04.10 | ₩14,699 | ₩14,939 | ₩14,685 | ₩14,939 | +1.64% | 1.3만 |
|---|
| 2026.04.09 | ₩14,645 | ₩14,879 | ₩14,498 | ₩14,832 | +1.28% | 1.4만 |
|---|
| 2026.04.08 | ₩15,193 | ₩15,193 | ₩14,712 | ₩14,832 | -2.38% | 1.5만 |
|---|
| 2026.04.07 | ₩14,297 | ₩14,378 | ₩14,190 | ₩14,378 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩14,792 | ₩14,846 | ₩14,645 | ₩14,712 | -0.54% | 2.9만 |
|---|
| 2026.04.02 | ₩14,164 | ₩14,376 | ₩14,057 | ₩14,311 | +1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩14,832 | ₩14,979 | ₩14,739 | ₩14,832 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩14,538 | ₩14,752 | ₩14,478 | ₩14,752 | +1.47% | 1.8만 |
|---|
| 2026.03.30 | ₩14,806 | ₩14,886 | ₩14,444 | ₩14,471 | -2.26% | 1.5만 |
|---|
| 2026.03.27 | ₩14,679 | ₩14,699 | ₩14,471 | ₩14,498 | -1.23% | 1.5만 |
|---|
| 2026.03.26 | ₩15,086 | ₩15,133 | ₩14,692 | ₩14,699 | -2.57% | 2.6만 |
|---|
| 2026.03.25 | ₩15,648 | ₩15,662 | ₩15,421 | ₩15,488 | -1.03% | 1.2만 |
|---|
| 2026.03.24 | ₩15,488 | ₩15,568 | ₩15,167 | ₩15,193 | -1.90% | 4.8만 |
|---|
| 2026.03.23 | ₩15,635 | ₩15,916 | ₩15,581 | ₩15,755 | +0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩15,876 | ₩15,876 | ₩15,621 | ₩15,715 | -1.01% | 1.8만 |
|---|
| 2026.03.19 | ₩15,822 | ₩15,924 | ₩15,580 | ₩15,876 | +0.34% | 2.2만 |
|---|
| 2026.03.18 | ₩16,076 | ₩16,090 | ₩15,782 | ₩15,876 | -1.25% | 1.8만 |
|---|
| 2026.03.17 | ₩16,598 | ₩16,887 | ₩16,431 | ₩16,832 | +1.41% | 2.4만 |
|---|
| 2026.03.16 | ₩16,170 | ₩16,932 | ₩16,170 | ₩16,812 | +3.97% | 7.1만 |
|---|
| 2026.03.13 | ₩15,755 | ₩15,916 | ₩15,300 | ₩15,394 | -2.29% | 5.9만 |
|---|
| 2026.03.12 | ₩15,220 | ₩15,260 | ₩15,033 | ₩15,113 | -0.70% | 6.2만 |
|---|
| 2026.03.11 | ₩15,300 | ₩15,461 | ₩15,153 | ₩15,287 | -0.09% | 5.3만 |
|---|
| 2026.03.10 | ₩15,381 | ₩15,762 | ₩15,153 | ₩15,207 | -1.13% | 4.3만 |
|---|
| 2026.03.09 | ₩14,953 | ₩15,140 | ₩14,899 | ₩15,100 | +0.98% | 2.6만 |
|---|
| 2026.03.06 | ₩14,993 | ₩14,993 | ₩14,786 | ₩14,846 | -0.98% | 2.4만 |
|---|
| 2026.03.05 | ₩15,715 | ₩15,802 | ₩15,354 | ₩15,514 | -1.28% | 4.4만 |
|---|
| 2026.03.04 | ₩15,448 | ₩16,103 | ₩15,448 | ₩16,036 | +3.81% | 6.1만 |
|---|
| 2026.03.03 | ₩14,886 | ₩15,100 | ₩14,712 | ₩14,859 | -0.18% | 2.5만 |
|---|
| 2026.03.02 | ₩14,765 | ₩15,561 | ₩14,719 | ₩15,327 | +3.80% | 3.2만 |
|---|
| 2026.02.27 | ₩15,006 | ₩15,284 | ₩14,752 | ₩14,832 | -1.16% | 2.5만 |
|---|
| 2026.02.26 | ₩15,795 | ₩15,822 | ₩14,712 | ₩15,300 | -3.13% | 14.5만 |
|---|
| 2026.02.25 | ₩15,541 | ₩16,223 | ₩15,434 | ₩16,090 | +3.53% | 18.6만 |
|---|
| 2026.02.24 | ₩14,538 | ₩14,979 | ₩14,531 | ₩14,913 | +2.58% | 10.2만 |
|---|
| 2026.02.23 | ₩15,167 | ₩15,267 | ₩14,826 | ₩14,859 | -2.03% | 7.2만 |
|---|
| 2026.02.20 | ₩15,354 | ₩15,755 | ₩15,341 | ₩15,581 | +1.48% | 1.9만 |
|---|
| 2026.02.19 | ₩15,367 | ₩15,501 | ₩15,180 | ₩15,461 | +0.61% | 3.8만 |
|---|
| 2026.02.18 | ₩16,049 | ₩16,297 | ₩15,568 | ₩15,581 | -2.92% | 1.5만 |
|---|
| 2026.02.17 | ₩15,929 | ₩16,357 | ₩15,675 | ₩16,304 | +2.35% | 9.6만 |
|---|
| 2026.02.13 | ₩15,060 | ₩15,621 | ₩15,060 | ₩15,514 | +3.02% | 3.7만 |
|---|
| 2026.02.12 | ₩15,300 | ₩15,300 | ₩14,772 | ₩14,806 | -3.23% | 2.9만 |
|---|
| 2026.02.11 | ₩15,234 | ₩15,300 | ₩14,779 | ₩15,140 | -0.61% | 3.9만 |
|---|
| 2026.02.10 | ₩15,514 | ₩15,648 | ₩15,247 | ₩15,300 | -1.38% | 6.6만 |
|---|
| 2026.02.09 | ₩15,461 | ₩16,063 | ₩15,381 | ₩15,983 | +3.37% | 7.2만 |
|---|
| 2026.02.06 | ₩15,448 | ₩16,896 | ₩15,448 | ₩15,942 | +3.20% | 11.1만 |
|---|
| 2026.02.05 | ₩14,966 | ₩15,175 | ₩12,585 | ₩13,000 | -13.14% | 23만 |
|---|
| 2026.02.04 | ₩17,266 | ₩17,266 | ₩16,491 | ₩16,825 | -2.56% | 7.2만 |
|---|
| 2026.02.03 | ₩17,681 | ₩17,868 | ₩16,772 | ₩17,775 | +0.53% | 6.1만 |
|---|
| 2026.02.02 | ₩17,915 | ₩18,176 | ₩17,681 | ₩17,681 | -1.31% | 13.5만 |
|---|
| 2026.01.30 | ₩19,286 | ₩19,540 | ₩18,845 | ₩19,045 | -1.25% | 8.4만 |
|---|
| 2026.01.29 | ₩20,329 | ₩20,530 | ₩19,513 | ₩19,727 | -2.96% | 11.4만 |
|---|
| 2026.01.28 | ₩21,105 | ₩21,145 | ₩20,837 | ₩21,011 | -0.44% | 4.8만 |
|---|
| 2026.01.27 | ₩20,837 | ₩21,132 | ₩20,597 | ₩21,118 | +1.35% | 2.8만 |
|---|
| 2026.01.26 | ₩20,824 | ₩21,286 | ₩20,704 | ₩20,704 | -0.58% | 5.5만 |
|---|
| 2026.01.23 | ₩21,011 | ₩21,546 | ₩20,690 | ₩21,092 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩21,212 | ₩21,252 | ₩20,918 | ₩21,011 | -0.95% | 3.9만 |
|---|
| 2026.01.21 | ₩21,078 | ₩21,800 | ₩20,329 | ₩21,800 | +3.43% | 4.7만 |
|---|
| 2026.01.20 | ₩21,078 | ₩21,217 | ₩20,771 | ₩20,811 | -1.27% | 7.9만 |
|---|
| 2026.01.16 | ₩22,763 | ₩22,850 | ₩22,269 | ₩22,844 | +0.35% | 3만 |
|---|
| 2026.01.15 | ₩23,339 | ₩23,339 | ₩22,563 | ₩22,576 | -3.27% | 5.6만 |
|---|
| 2026.01.14 | ₩23,606 | ₩23,847 | ₩23,325 | ₩23,539 | -0.28% | 7.9만 |
|---|
| 2026.01.13 | ₩22,830 | ₩23,633 | ₩22,697 | ₩23,539 | +3.10% | 6.3만 |
|---|
| 2026.01.12 | ₩22,536 | ₩23,084 | ₩22,417 | ₩22,590 | +0.24% | 5만 |
|---|
| 2026.01.09 | ₩22,951 | ₩23,680 | ₩22,790 | ₩22,977 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩22,737 | ₩23,766 | ₩22,737 | ₩23,298 | +2.47% | 6.1만 |
|---|
| 2026.01.07 | ₩24,194 | ₩24,542 | ₩23,793 | ₩23,793 | -1.66% | 4.8만 |
|---|
| 2026.01.06 | ₩26,201 | ₩26,575 | ₩24,208 | ₩24,743 | -5.56% | 13.8만 |
|---|
| 2026.01.05 | ₩23,365 | ₩25,790 | ₩23,238 | ₩25,545 | +9.33% | 17.5만 |
|---|
| 2026.01.02 | ₩20,690 | ₩21,988 | ₩20,690 | ₩21,881 | +5.75% | 5.6만 |
|---|
| 2025.12.31 | ₩20,797 | ₩20,797 | ₩19,875 | ₩20,035 | -3.67% | 10.2만 |
|---|
| 2025.12.30 | ₩20,450 | ₩20,717 | ₩20,383 | ₩20,516 | +0.33% | 6만 |
|---|
| 2025.12.29 | ₩20,463 | ₩20,644 | ₩20,088 | ₩20,249 | -1.05% | 25.9만 |
|---|
| 2025.12.26 | ₩20,623 | ₩20,690 | ₩20,139 | ₩20,316 | -1.49% | 3.7만 |
|---|
| 2025.12.24 | ₩20,557 | ₩20,557 | ₩20,316 | ₩20,316 | -1.17% | 7.3만 |
|---|
| 2025.12.23 | ₩20,677 | ₩20,797 | ₩20,512 | ₩20,664 | -0.06% | 6.8만 |
|---|
| 2025.12.22 | ₩21,279 | ₩21,399 | ₩20,784 | ₩20,837 | -2.07% | 5.9만 |
|---|
| 2025.12.19 | ₩20,557 | ₩21,092 | ₩20,503 | ₩21,078 | +2.54% | 9.8만 |
|---|
| 2025.12.18 | ₩20,971 | ₩21,138 | ₩19,781 | ₩19,781 | -5.68% | 15.6만 |
|---|
| 2025.12.17 | ₩21,225 | ₩21,911 | ₩20,289 | ₩20,623 | -2.84% | 15.4만 |
|---|
| 2025.12.16 | ₩21,078 | ₩21,386 | ₩20,990 | ₩21,172 | +0.44% | 19.1만 |
|---|
| 2025.12.15 | ₩21,693 | ₩21,787 | ₩20,623 | ₩20,704 | -4.56% | 14만 |
|---|
| 2025.12.12 | ₩22,402 | ₩22,509 | ₩21,707 | ₩22,041 | -1.61% | 4.7만 |
|---|
| 2025.12.11 | ₩22,068 | ₩22,322 | ₩21,854 | ₩22,275 | +0.94% | 10.9만 |
|---|
| 2025.12.10 | ₩22,750 | ₩23,205 | ₩22,442 | ₩22,697 | -0.24% | 15.9만 |
|---|
| 2025.12.09 | ₩22,590 | ₩23,974 | ₩22,576 | ₩23,258 | +2.96% | 30.2만 |
|---|
| 2025.12.08 | ₩23,058 | ₩23,205 | ₩22,723 | ₩23,018 | -0.17% | 14.5만 |
|---|
| 2025.12.05 | ₩22,763 | ₩23,125 | ₩22,162 | ₩22,269 | -2.17% | 43.4만 |
|---|
| 2025.12.04 | ₩23,552 | ₩23,780 | ₩22,849 | ₩23,178 | -1.59% | 21.4만 |
|---|
| 2025.12.03 | ₩23,900 | ₩24,272 | ₩23,740 | ₩24,261 | +1.51% | 20만 |
|---|
| 2025.12.02 | ₩22,777 | ₩24,074 | ₩22,670 | ₩23,873 | +4.82% | 47.1만 |
|---|
| 2025.12.01 | ₩22,442 | ₩22,610 | ₩21,921 | ₩22,269 | -0.77% | 55.5만 |
|---|
| 2025.11.28 | ₩24,529 | ₩24,950 | ₩23,847 | ₩23,873 | -2.67% | 15.3만 |
|---|
| 2025.11.26 | ₩23,914 | ₩24,796 | ₩23,659 | ₩24,529 | +2.57% | 27.7만 |
|---|
| 2025.11.25 | ₩24,342 | ₩24,382 | ₩23,666 | ₩24,168 | -0.71% | 64.6만 |
|---|
| 2025.11.24 | ₩22,830 | ₩25,157 | ₩22,576 | ₩24,810 | +8.67% | 65.1만 |
|---|
| 2025.11.21 | ₩21,158 | ₩21,974 | ₩20,757 | ₩21,372 | +1.01% | 37.6만 |
|---|
| 2025.11.20 | ₩23,459 | ₩23,512 | ₩21,734 | ₩22,081 | -5.87% | 43.8만 |
|---|
| 2025.11.19 | ₩23,191 | ₩23,680 | ₩22,335 | ₩22,536 | -2.83% | 28.9만 |
|---|
| 2025.11.18 | ₩23,994 | ₩24,729 | ₩23,807 | ₩24,569 | +2.40% | 28.7만 |
|---|
| 2025.11.17 | ₩24,248 | ₩25,626 | ₩23,298 | ₩23,606 | -2.65% | 31.8만 |
|---|
| 2025.11.14 | ₩24,943 | ₩25,773 | ₩24,756 | ₩24,890 | -0.21% | 33.6만 |
|---|
| 2025.11.13 | ₩27,137 | ₩27,745 | ₩25,084 | ₩25,278 | -6.85% | 75만 |
|---|
| 2025.11.12 | ₩26,950 | ₩26,963 | ₩25,561 | ₩25,893 | -3.92% | 32.9만 |
|---|
| 2025.11.11 | ₩27,030 | ₩27,190 | ₩26,468 | ₩26,482 | -2.03% | 28.2만 |
|---|
| 2025.11.10 | ₩28,127 | ₩28,464 | ₩27,538 | ₩28,327 | +0.71% | 54.5만 |
|---|
| 2025.11.07 | ₩24,074 | ₩26,147 | ₩23,807 | ₩26,027 | +8.11% | 33.2만 |
|---|
| 2025.11.06 | ₩25,224 | ₩25,224 | ₩24,007 | ₩24,221 | -3.98% | 43.5만 |
|---|
| 2025.11.05 | ₩24,957 | ₩26,214 | ₩24,719 | ₩26,040 | +4.34% | 41.4만 |
|---|
| 2025.11.04 | ₩24,863 | ₩25,599 | ₩23,173 | ₩23,753 | -4.46% | 43.2만 |
|---|
| 2025.11.03 | ₩26,629 | ₩26,749 | ₩24,970 | ₩25,104 | -5.73% | 47.3만 |
|---|
| 2025.10.31 | ₩27,725 | ₩28,193 | ₩27,452 | ₩28,113 | +1.40% | 30.3만 |
|---|
| 2025.10.30 | ₩27,525 | ₩27,699 | ₩26,227 | ₩26,227 | -4.71% | 36.1만 |
|---|
| 2025.10.29 | ₩29,304 | ₩29,477 | ₩28,180 | ₩28,501 | -2.74% | 28.2만 |
|---|
| 2025.10.28 | ₩29,584 | ₩29,598 | ₩28,896 | ₩29,130 | -1.54% | 29.4만 |
|---|
| 2025.10.27 | ₩29,103 | ₩29,772 | ₩28,688 | ₩29,437 | +1.15% | 50.2만 |
|---|
| 2025.10.24 | ₩27,658 | ₩27,765 | ₩27,164 | ₩27,645 | -0.05% | 20.3만 |
|---|
| 2025.10.23 | ₩26,495 | ₩26,796 | ₩26,334 | ₩26,582 | +0.33% | 19.4만 |
|---|
| 2025.10.22 | ₩26,602 | ₩26,642 | ₩25,973 | ₩26,161 | -1.66% | 19.3만 |
|---|
| 2025.10.21 | ₩26,829 | ₩27,926 | ₩26,602 | ₩27,511 | +2.54% | 24.3만 |
|---|
| 2025.10.20 | ₩27,097 | ₩28,180 | ₩26,843 | ₩27,899 | +2.96% | 88만 |
|---|
| 2025.10.17 | ₩25,104 | ₩25,759 | ₩24,756 | ₩25,385 | +1.12% | 23.2만 |
|---|
| 2025.10.16 | ₩27,057 | ₩27,110 | ₩25,505 | ₩25,666 | -5.14% | 22.6만 |
|---|
| 2025.10.15 | ₩27,458 | ₩27,739 | ₩26,535 | ₩26,602 | -3.12% | 31.2만 |
|---|
| 2025.10.14 | ₩26,776 | ₩27,906 | ₩26,401 | ₩27,391 | +2.30% | 63.5만 |
|---|
| 2025.10.13 | ₩28,314 | ₩29,217 | ₩28,260 | ₩28,983 | +2.36% | 50.7만 |
|---|
| 2025.10.10 | ₩31,216 | ₩31,319 | ₩29,130 | ₩29,518 | -5.44% | 63.3만 |
|---|