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 | ₩15,131 | ₩15,158 | ₩13,914 | ₩15,091 | -0.27% | 2.3만 |
| 2026.10.08 | ₩15,372 | ₩15,439 | ₩14,355 | ₩14,917 | -2.96% | 4.4만 |
| 2026.10.07 | ₩15,814 | ₩15,814 | ₩15,439 | ₩15,439 | -2.37% | 1.9만 |
| 2026.10.06 | ₩16,563 | ₩16,657 | ₩16,336 | ₩16,483 | -0.48% | 2.8만 |
| 2026.10.05 | ₩16,483 | ₩16,570 | ₩16,255 | ₩16,349 | -0.81% | 8.8천 |
| 2026.10.02 | ₩16,697 | ₩16,897 | ₩15,707 | ₩16,001 | -4.17% | 1.7만 |
| 2026.10.01 | ₩16,228 | ₩16,576 | ₩16,168 | ₩16,483 | +1.57% | 2.7만 |
| 2026.09.30 | ₩16,657 | ₩16,857 | ₩16,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,255 |
| -2.41% |
| 1.7만 |
| 2026.09.29 | ₩16,884 | ₩16,991 | ₩16,202 | ₩16,282 | -3.57% | 6.3천 |
|---|
| 2026.09.28 | ₩16,657 | ₩16,831 | ₩16,135 | ₩16,188 | -2.81% | 2.4만 |
|---|
| 2026.09.25 | ₩17,379 | ₩17,379 | ₩17,071 | ₩17,198 | -1.04% | 1.2만 |
|---|
| 2026.09.24 | ₩16,242 | ₩17,031 | ₩16,242 | ₩16,695 | +2.79% | 1.2만 |
|---|
| 2026.09.23 | ₩17,285 | ₩17,285 | ₩16,269 | ₩16,336 | -5.50% | 2.4만 |
|---|
| 2026.09.22 | ₩16,991 | ₩17,573 | ₩16,897 | ₩17,372 | +2.24% | 4.7만 |
|---|
| 2026.09.21 | ₩16,215 | ₩16,590 | ₩16,155 | ₩16,425 | +1.30% | 2.8만 |
|---|
| 2026.09.18 | ₩14,422 | ₩15,439 | ₩14,422 | ₩15,348 | +6.42% | 2.7만 |
|---|
| 2026.09.17 | ₩14,222 | ₩14,329 | ₩14,074 | ₩14,141 | -0.56% | 1.4만 |
|---|
| 2026.09.16 | ₩13,967 | ₩14,215 | ₩13,700 | ₩14,215 | +1.77% | 3.2만 |
|---|
| 2026.09.15 | ₩15,653 | ₩15,653 | ₩14,074 | ₩14,168 | -9.49% | 3.4만 |
|---|
| 2026.09.14 | ₩15,319 | ₩16,175 | ₩15,252 | ₩15,952 | +4.13% | 3.8만 |
|---|
| 2026.09.11 | ₩15,473 | ₩15,586 | ₩14,730 | ₩14,824 | -4.19% | 3만 |
|---|
| 2026.09.10 | ₩14,917 | ₩14,931 | ₩14,703 | ₩14,808 | -0.74% | 1.8만 |
|---|
| 2026.09.09 | ₩15,707 | ₩15,707 | ₩15,313 | ₩15,313 | -2.50% | 1.3만 |
|---|
| 2026.09.08 | ₩15,319 | ₩15,780 | ₩15,198 | ₩15,515 | +1.28% | 1.3만 |
|---|
| 2026.09.04 | ₩15,493 | ₩15,527 | ₩15,185 | ₩15,312 | -1.17% | 3만 |
|---|
| 2026.09.03 | ₩15,279 | ₩16,121 | ₩15,210 | ₩16,121 | +5.52% | 5.3만 |
|---|
| 2026.09.02 | ₩14,409 | ₩14,717 | ₩14,409 | ₩14,663 | +1.76% | 4.2만 |
|---|
| 2026.09.01 | ₩14,984 | ₩15,158 | ₩14,663 | ₩14,810 | -1.16% | 4.6만 |
|---|
| 2026.08.31 | ₩14,984 | ₩15,238 | ₩14,891 | ₩15,131 | +0.98% | 9.9만 |
|---|
| 2026.08.28 | ₩15,573 | ₩15,740 | ₩14,917 | ₩15,145 | -2.75% | 3.1만 |
|---|
| 2026.08.27 | ₩15,573 | ₩16,081 | ₩15,539 | ₩15,881 | +1.98% | 6.1만 |
|---|
| 2026.08.26 | ₩15,065 | ₩15,319 | ₩14,871 | ₩15,091 | +0.18% | 4.8만 |
|---|
| 2026.08.25 | ₩15,867 | ₩16,208 | ₩15,787 | ₩16,101 | +1.48% | 3.2만 |
|---|
| 2026.08.24 | ₩16,523 | ₩16,724 | ₩16,028 | ₩16,138 | -2.33% | 14만 |
|---|
| 2026.08.21 | ₩15,118 | ₩15,519 | ₩14,891 | ₩14,971 | -0.97% | 10.2만 |
|---|
| 2026.08.20 | ₩13,138 | ₩14,650 | ₩13,051 | ₩13,365 | +1.73% | 8.1만 |
|---|
| 2026.08.19 | ₩11,191 | ₩11,720 | ₩11,078 | ₩11,706 | +4.60% | 3.6만 |
|---|
| 2026.08.18 | ₩10,890 | ₩10,957 | ₩10,877 | ₩10,944 | +0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩10,930 | ₩11,024 | ₩10,890 | ₩10,917 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩10,997 | ₩10,997 | ₩10,877 | ₩10,917 | -0.73% | 2.2만 |
|---|
| 2026.08.13 | ₩10,997 | ₩11,038 | ₩10,951 | ₩10,997 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩11,145 | ₩11,145 | ₩10,984 | ₩10,997 | -1.32% | 3.3만 |
|---|
| 2026.08.11 | ₩11,051 | ₩11,104 | ₩10,837 | ₩11,078 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩11,292 | ₩11,292 | ₩11,091 | ₩11,141 | -1.34% | 2.4만 |
|---|
| 2026.08.07 | ₩11,372 | ₩11,379 | ₩11,064 | ₩11,185 | -1.65% | 6.3만 |
|---|
| 2026.08.06 | ₩11,452 | ₩11,512 | ₩11,265 | ₩11,318 | -1.17% | 3만 |
|---|
| 2026.08.05 | ₩11,546 | ₩11,706 | ₩11,519 | ₩11,700 | +1.33% | 1.8만 |
|---|
| 2026.08.04 | ₩11,787 | ₩11,813 | ₩11,680 | ₩11,813 | +0.23% | 2만 |
|---|
| 2026.08.03 | ₩11,680 | ₩11,854 | ₩11,653 | ₩11,787 | +0.92% | 2.8만 |
|---|
| 2026.07.31 | ₩11,613 | ₩11,692 | ₩11,533 | ₩11,613 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩11,813 | ₩11,947 | ₩11,800 | ₩11,907 | +0.79% | 1.5만 |
|---|
| 2026.07.29 | ₩11,720 | ₩11,907 | ₩11,640 | ₩11,688 | -0.27% | 2.6만 |
|---|
| 2026.07.28 | ₩11,466 | ₩11,660 | ₩11,401 | ₩11,546 | +0.70% | 1.9만 |
|---|
| 2026.07.27 | ₩12,041 | ₩12,135 | ₩11,840 | ₩11,921 | -1.00% | 1.8만 |
|---|
| 2026.07.24 | ₩11,914 | ₩11,947 | ₩11,840 | ₩11,916 | +0.02% | 9.6천 |
|---|
| 2026.07.23 | ₩12,201 | ₩12,201 | ₩12,041 | ₩12,089 | -0.92% | 1.7만 |
|---|
| 2026.07.22 | ₩12,429 | ₩12,643 | ₩12,402 | ₩12,402 | -0.22% | 1.5만 |
|---|
| 2026.07.21 | ₩12,442 | ₩12,696 | ₩12,442 | ₩12,616 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩12,054 | ₩12,242 | ₩11,880 | ₩12,188 | +1.11% | 2.1만 |
|---|
| 2026.07.17 | ₩11,740 | ₩11,934 | ₩11,693 | ₩11,921 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩12,141 | ₩12,201 | ₩11,894 | ₩11,987 | -1.27% | 9.5천 |
|---|
| 2026.07.15 | ₩12,322 | ₩12,322 | ₩12,121 | ₩12,155 | -1.36% | 5.4천 |
|---|
| 2026.07.14 | ₩12,081 | ₩12,242 | ₩11,962 | ₩12,242 | +1.33% | 1.6만 |
|---|
| 2026.07.13 | ₩11,760 | ₩11,787 | ₩11,559 | ₩11,681 | -0.67% | 2.7만 |
|---|
| 2026.07.10 | ₩12,108 | ₩12,168 | ₩11,987 | ₩12,135 | +0.22% | 2만 |
|---|
| 2026.07.09 | ₩11,947 | ₩12,041 | ₩11,880 | ₩11,961 | +0.11% | 2만 |
|---|
| 2026.07.08 | ₩11,840 | ₩11,974 | ₩11,680 | ₩11,974 | +1.13% | 1.5만 |
|---|
| 2026.07.07 | ₩12,322 | ₩12,389 | ₩12,148 | ₩12,279 | -0.35% | 1.2만 |
|---|
| 2026.07.06 | ₩12,161 | ₩12,630 | ₩12,149 | ₩12,536 | +3.08% | 4.1만 |
|---|
| 2026.07.02 | ₩12,028 | ₩12,168 | ₩11,880 | ₩11,921 | -0.89% | 1.5만 |
|---|
| 2026.07.01 | ₩11,372 | ₩11,640 | ₩11,372 | ₩11,640 | +2.35% | 1.3만 |
|---|
| 2026.06.30 | ₩11,238 | ₩11,479 | ₩11,238 | ₩11,479 | +2.14% | 2만 |
|---|
| 2026.06.29 | ₩11,519 | ₩11,748 | ₩11,385 | ₩11,733 | +1.86% | 1.6만 |
|---|
| 2026.06.26 | ₩11,104 | ₩11,546 | ₩11,104 | ₩11,546 | +3.98% | 1.6만 |
|---|
| 2026.06.25 | ₩11,773 | ₩11,773 | ₩11,091 | ₩11,305 | -3.98% | 1.2만 |
|---|
| 2026.06.24 | ₩11,867 | ₩11,867 | ₩11,479 | ₩11,533 | -2.82% | 8.2만 |
|---|
| 2026.06.23 | ₩12,041 | ₩12,135 | ₩11,921 | ₩12,028 | -0.11% | 2.6만 |
|---|
| 2026.06.22 | ₩12,670 | ₩12,710 | ₩12,349 | ₩12,429 | -1.90% | 1.7만 |
|---|
| 2026.06.18 | ₩12,710 | ₩12,763 | ₩12,442 | ₩12,563 | -1.16% | 1.5만 |
|---|
| 2026.06.17 | ₩13,165 | ₩13,365 | ₩12,884 | ₩12,884 | -2.13% | 2.1만 |
|---|
| 2026.06.16 | ₩13,539 | ₩13,539 | ₩13,218 | ₩13,369 | -1.25% | 1.3만 |
|---|
| 2026.06.15 | ₩13,579 | ₩14,148 | ₩13,513 | ₩14,008 | +3.15% | 2.7만 |
|---|
| 2026.06.12 | ₩12,402 | ₩12,603 | ₩12,308 | ₩12,420 | +0.14% | 1.4만 |
|---|
| 2026.06.11 | ₩12,135 | ₩12,553 | ₩12,135 | ₩12,549 | +3.42% | 1.7만 |
|---|
| 2026.06.10 | ₩12,422 | ₩12,422 | ₩12,040 | ₩12,040 | -3.08% | 1만 |
|---|
| 2026.06.09 | ₩12,670 | ₩12,670 | ₩12,338 | ₩12,523 | -1.16% | 7.6천 |
|---|
| 2026.06.08 | ₩12,723 | ₩12,951 | ₩12,663 | ₩12,951 | +1.79% | 2만 |
|---|
| 2026.06.05 | ₩12,402 | ₩12,442 | ₩11,747 | ₩12,068 | -2.70% | 6.2만 |
|---|
| 2026.06.04 | ₩12,817 | ₩12,937 | ₩12,723 | ₩12,857 | +0.31% | 5.5만 |
|---|
| 2026.06.03 | ₩13,432 | ₩13,486 | ₩13,138 | ₩13,138 | -2.19% | 2.5만 |
|---|
| 2026.06.02 | ₩13,820 | ₩13,860 | ₩13,313 | ₩13,412 | -2.95% | 2.8만 |
|---|
| 2026.06.01 | ₩14,208 | ₩14,235 | ₩14,008 | ₩14,195 | -0.09% | 4.9만 |
|---|
| 2026.05.29 | ₩14,222 | ₩14,531 | ₩14,178 | ₩14,442 | +1.55% | 6.7만 |
|---|
| 2026.05.28 | ₩14,074 | ₩14,583 | ₩14,048 | ₩14,355 | +2.00% | 2.3만 |
|---|
| 2026.05.27 | ₩14,462 | ₩14,643 | ₩14,382 | ₩14,527 | +0.44% | 5.1만 |
|---|
| 2026.05.26 | ₩14,743 | ₩14,864 | ₩14,503 | ₩14,516 | -1.54% | 5.9만 |
|---|
| 2026.05.22 | ₩14,917 | ₩14,917 | ₩14,596 | ₩14,650 | -1.79% | 5.7만 |
|---|
| 2026.05.21 | ₩14,911 | ₩15,118 | ₩14,830 | ₩15,075 | +1.10% | 9.6천 |
|---|
| 2026.05.20 | ₩14,931 | ₩15,078 | ₩14,842 | ₩15,024 | +0.63% | 7.8천 |
|---|
| 2026.05.19 | ₩15,011 | ₩15,078 | ₩14,810 | ₩14,810 | -1.34% | 5.3천 |
|---|
| 2026.05.18 | ₩15,185 | ₩15,185 | ₩15,011 | ₩15,145 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩16,028 | ₩16,028 | ₩15,667 | ₩15,667 | -2.25% | 2.3만 |
|---|
| 2026.05.14 | ₩15,867 | ₩16,964 | ₩15,814 | ₩16,603 | +4.64% | 4.3만 |
|---|
| 2026.05.13 | ₩15,680 | ₩15,680 | ₩15,439 | ₩15,560 | -0.77% | 8.4천 |
|---|
| 2026.05.12 | ₩15,867 | ₩15,867 | ₩15,600 | ₩15,775 | -0.58% | 2.2만 |
|---|
| 2026.05.11 | ₩15,974 | ₩16,295 | ₩15,948 | ₩16,228 | +1.59% | 1.5만 |
|---|
| 2026.05.08 | ₩15,118 | ₩15,586 | ₩15,118 | ₩15,493 | +2.48% | 9.3천 |
|---|
| 2026.05.07 | ₩15,320 | ₩15,320 | ₩15,172 | ₩15,181 | -0.91% | 1.4만 |
|---|
| 2026.05.06 | ₩15,667 | ₩15,680 | ₩15,546 | ₩15,653 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩15,546 | ₩15,573 | ₩15,386 | ₩15,439 | -0.69% | 9.8천 |
|---|
| 2026.05.04 | ₩15,265 | ₩15,426 | ₩15,252 | ₩15,292 | +0.18% | 10.1만 |
|---|
| 2026.05.01 | ₩15,252 | ₩15,319 | ₩15,198 | ₩15,279 | +0.18% | 3.6만 |
|---|
| 2026.04.30 | ₩14,984 | ₩15,065 | ₩14,917 | ₩15,024 | +0.27% | 1.4만 |
|---|
| 2026.04.29 | ₩15,051 | ₩15,051 | ₩14,717 | ₩14,784 | -1.78% | 1.1만 |
|---|
| 2026.04.28 | ₩15,172 | ₩15,172 | ₩14,984 | ₩15,118 | -0.35% | 6.2천 |
|---|
| 2026.04.27 | ₩15,386 | ₩15,439 | ₩15,172 | ₩15,225 | -1.04% | 1.2만 |
|---|
| 2026.04.24 | ₩15,756 | ₩15,854 | ₩15,699 | ₩15,800 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩15,533 | ₩15,754 | ₩15,493 | ₩15,640 | +0.69% | 9.4천 |
|---|
| 2026.04.22 | ₩15,907 | ₩16,014 | ₩15,767 | ₩15,800 | -0.67% | 2.1만 |
|---|
| 2026.04.21 | ₩15,680 | ₩15,774 | ₩15,519 | ₩15,533 | -0.94% | 1만 |
|---|
| 2026.04.20 | ₩15,640 | ₩15,720 | ₩15,479 | ₩15,640 | 0.00% | 3.6만 |
|---|
| 2026.04.17 | ₩16,162 | ₩16,603 | ₩16,162 | ₩16,322 | +0.99% | 3.5만 |
|---|
| 2026.04.16 | ₩15,660 | ₩16,081 | ₩15,359 | ₩16,081 | +2.69% | 2만 |
|---|
| 2026.04.15 | ₩14,971 | ₩15,412 | ₩14,944 | ₩15,359 | +2.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,065 | ₩15,212 | ₩14,837 | ₩14,944 | -0.80% | 2.4만 |
|---|
| 2026.04.13 | ₩14,623 | ₩14,844 | ₩14,571 | ₩14,824 | +1.37% | 2.2만 |
|---|
| 2026.04.10 | ₩14,703 | ₩14,944 | ₩14,690 | ₩14,944 | +1.64% | 1.3만 |
|---|
| 2026.04.09 | ₩14,650 | ₩14,884 | ₩14,503 | ₩14,837 | +1.28% | 1.4만 |
|---|
| 2026.04.08 | ₩15,198 | ₩15,198 | ₩14,717 | ₩14,837 | -2.38% | 1.5만 |
|---|
| 2026.04.07 | ₩14,302 | ₩14,382 | ₩14,195 | ₩14,382 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩14,797 | ₩14,850 | ₩14,650 | ₩14,717 | -0.54% | 2.9만 |
|---|
| 2026.04.02 | ₩14,168 | ₩14,381 | ₩14,061 | ₩14,315 | +1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩14,837 | ₩14,984 | ₩14,743 | ₩14,837 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩14,543 | ₩14,757 | ₩14,483 | ₩14,757 | +1.47% | 1.8만 |
|---|
| 2026.03.30 | ₩14,810 | ₩14,891 | ₩14,449 | ₩14,476 | -2.26% | 1.5만 |
|---|
| 2026.03.27 | ₩14,683 | ₩14,703 | ₩14,476 | ₩14,503 | -1.23% | 1.5만 |
|---|
| 2026.03.26 | ₩15,091 | ₩15,138 | ₩14,697 | ₩14,703 | -2.57% | 2.6만 |
|---|
| 2026.03.25 | ₩15,653 | ₩15,667 | ₩15,426 | ₩15,493 | -1.03% | 1.2만 |
|---|
| 2026.03.24 | ₩15,493 | ₩15,573 | ₩15,172 | ₩15,198 | -1.90% | 4.8만 |
|---|
| 2026.03.23 | ₩15,640 | ₩15,921 | ₩15,586 | ₩15,760 | +0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩15,881 | ₩15,881 | ₩15,626 | ₩15,720 | -1.01% | 1.8만 |
|---|
| 2026.03.19 | ₩15,827 | ₩15,929 | ₩15,585 | ₩15,881 | +0.34% | 2.2만 |
|---|
| 2026.03.18 | ₩16,081 | ₩16,095 | ₩15,787 | ₩15,881 | -1.25% | 1.8만 |
|---|
| 2026.03.17 | ₩16,603 | ₩16,892 | ₩16,436 | ₩16,837 | +1.41% | 2.4만 |
|---|
| 2026.03.16 | ₩16,175 | ₩16,938 | ₩16,175 | ₩16,817 | +3.97% | 7.1만 |
|---|
| 2026.03.13 | ₩15,760 | ₩15,921 | ₩15,305 | ₩15,399 | -2.29% | 5.9만 |
|---|
| 2026.03.12 | ₩15,225 | ₩15,265 | ₩15,038 | ₩15,118 | -0.70% | 6.2만 |
|---|
| 2026.03.11 | ₩15,305 | ₩15,466 | ₩15,158 | ₩15,292 | -0.09% | 5.3만 |
|---|
| 2026.03.10 | ₩15,386 | ₩15,767 | ₩15,158 | ₩15,212 | -1.13% | 4.3만 |
|---|
| 2026.03.09 | ₩14,957 | ₩15,145 | ₩14,904 | ₩15,105 | +0.98% | 2.6만 |
|---|
| 2026.03.06 | ₩14,998 | ₩14,998 | ₩14,790 | ₩14,850 | -0.98% | 2.4만 |
|---|
| 2026.03.05 | ₩15,720 | ₩15,807 | ₩15,359 | ₩15,519 | -1.28% | 4.4만 |
|---|
| 2026.03.04 | ₩15,453 | ₩16,108 | ₩15,453 | ₩16,041 | +3.81% | 6.1만 |
|---|
| 2026.03.03 | ₩14,891 | ₩15,105 | ₩14,717 | ₩14,864 | -0.18% | 2.5만 |
|---|
| 2026.03.02 | ₩14,770 | ₩15,566 | ₩14,723 | ₩15,332 | +3.80% | 3.2만 |
|---|
| 2026.02.27 | ₩15,011 | ₩15,289 | ₩14,757 | ₩14,837 | -1.16% | 2.5만 |
|---|
| 2026.02.26 | ₩15,800 | ₩15,827 | ₩14,717 | ₩15,305 | -3.13% | 14.5만 |
|---|
| 2026.02.25 | ₩15,546 | ₩16,228 | ₩15,439 | ₩16,095 | +3.53% | 18.6만 |
|---|
| 2026.02.24 | ₩14,543 | ₩14,984 | ₩14,536 | ₩14,917 | +2.58% | 10.2만 |
|---|
| 2026.02.23 | ₩15,172 | ₩15,272 | ₩14,830 | ₩14,864 | -2.03% | 7.2만 |
|---|
| 2026.02.20 | ₩15,359 | ₩15,760 | ₩15,345 | ₩15,586 | +1.48% | 1.9만 |
|---|
| 2026.02.19 | ₩15,372 | ₩15,506 | ₩15,185 | ₩15,466 | +0.61% | 3.8만 |
|---|
| 2026.02.18 | ₩16,055 | ₩16,302 | ₩15,573 | ₩15,586 | -2.92% | 1.5만 |
|---|
| 2026.02.17 | ₩15,934 | ₩16,362 | ₩15,680 | ₩16,309 | +2.35% | 9.6만 |
|---|
| 2026.02.13 | ₩15,065 | ₩15,626 | ₩15,065 | ₩15,519 | +3.02% | 3.7만 |
|---|
| 2026.02.12 | ₩15,305 | ₩15,305 | ₩14,777 | ₩14,810 | -3.23% | 2.9만 |
|---|
| 2026.02.11 | ₩15,238 | ₩15,305 | ₩14,784 | ₩15,145 | -0.61% | 3.9만 |
|---|
| 2026.02.10 | ₩15,519 | ₩15,653 | ₩15,252 | ₩15,305 | -1.38% | 6.6만 |
|---|
| 2026.02.09 | ₩15,466 | ₩16,068 | ₩15,386 | ₩15,988 | +3.37% | 7.2만 |
|---|
| 2026.02.06 | ₩15,453 | ₩16,901 | ₩15,453 | ₩15,948 | +3.20% | 11.1만 |
|---|
| 2026.02.05 | ₩14,971 | ₩15,180 | ₩12,589 | ₩13,004 | -13.14% | 23만 |
|---|
| 2026.02.04 | ₩17,272 | ₩17,272 | ₩16,496 | ₩16,831 | -2.56% | 7.2만 |
|---|
| 2026.02.03 | ₩17,687 | ₩17,874 | ₩16,777 | ₩17,780 | +0.53% | 6.1만 |
|---|
| 2026.02.02 | ₩17,921 | ₩18,182 | ₩17,687 | ₩17,687 | -1.31% | 13.5만 |
|---|
| 2026.01.30 | ₩19,292 | ₩19,546 | ₩18,851 | ₩19,051 | -1.25% | 8.4만 |
|---|
| 2026.01.29 | ₩20,336 | ₩20,536 | ₩19,520 | ₩19,734 | -2.96% | 11.4만 |
|---|
| 2026.01.28 | ₩21,112 | ₩21,152 | ₩20,844 | ₩21,018 | -0.44% | 4.8만 |
|---|
| 2026.01.27 | ₩20,844 | ₩21,139 | ₩20,603 | ₩21,125 | +1.35% | 2.8만 |
|---|
| 2026.01.26 | ₩20,831 | ₩21,292 | ₩20,710 | ₩20,710 | -0.58% | 5.5만 |
|---|
| 2026.01.23 | ₩21,018 | ₩21,553 | ₩20,697 | ₩21,098 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩21,219 | ₩21,259 | ₩20,924 | ₩21,018 | -0.95% | 3.9만 |
|---|
| 2026.01.21 | ₩21,085 | ₩21,807 | ₩20,336 | ₩21,807 | +3.43% | 4.7만 |
|---|
| 2026.01.20 | ₩21,085 | ₩21,224 | ₩20,777 | ₩20,817 | -1.27% | 7.9만 |
|---|
| 2026.01.16 | ₩22,771 | ₩22,858 | ₩22,276 | ₩22,851 | +0.35% | 3만 |
|---|
| 2026.01.15 | ₩23,346 | ₩23,346 | ₩22,570 | ₩22,583 | -3.27% | 5.6만 |
|---|
| 2026.01.14 | ₩23,614 | ₩23,854 | ₩23,333 | ₩23,547 | -0.28% | 7.9만 |
|---|
| 2026.01.13 | ₩22,838 | ₩23,640 | ₩22,704 | ₩23,547 | +3.10% | 6.3만 |
|---|
| 2026.01.12 | ₩22,543 | ₩23,092 | ₩22,424 | ₩22,597 | +0.24% | 5만 |
|---|
| 2026.01.09 | ₩22,958 | ₩23,687 | ₩22,797 | ₩22,985 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩22,744 | ₩23,774 | ₩22,744 | ₩23,306 | +2.47% | 6.1만 |
|---|
| 2026.01.07 | ₩24,202 | ₩24,550 | ₩23,801 | ₩23,801 | -1.66% | 4.8만 |
|---|
| 2026.01.06 | ₩26,209 | ₩26,584 | ₩24,216 | ₩24,751 | -5.56% | 13.8만 |
|---|
| 2026.01.05 | ₩23,373 | ₩25,798 | ₩23,246 | ₩25,554 | +9.33% | 17.5만 |
|---|
| 2026.01.02 | ₩20,697 | ₩21,995 | ₩20,697 | ₩21,888 | +5.75% | 5.6만 |
|---|
| 2025.12.31 | ₩20,804 | ₩20,804 | ₩19,881 | ₩20,041 | -3.67% | 10.2만 |
|---|
| 2025.12.30 | ₩20,456 | ₩20,724 | ₩20,389 | ₩20,523 | +0.33% | 6만 |
|---|
| 2025.12.29 | ₩20,470 | ₩20,650 | ₩20,095 | ₩20,256 | -1.05% | 25.9만 |
|---|
| 2025.12.26 | ₩20,630 | ₩20,697 | ₩20,146 | ₩20,322 | -1.49% | 3.7만 |
|---|
| 2025.12.24 | ₩20,563 | ₩20,563 | ₩20,322 | ₩20,322 | -1.17% | 7.3만 |
|---|
| 2025.12.23 | ₩20,684 | ₩20,804 | ₩20,519 | ₩20,670 | -0.06% | 6.8만 |
|---|
| 2025.12.22 | ₩21,286 | ₩21,406 | ₩20,791 | ₩20,844 | -2.07% | 5.9만 |
|---|
| 2025.12.19 | ₩20,563 | ₩21,098 | ₩20,510 | ₩21,085 | +2.54% | 9.8만 |
|---|
| 2025.12.18 | ₩20,978 | ₩21,145 | ₩19,787 | ₩19,787 | -5.68% | 15.6만 |
|---|
| 2025.12.17 | ₩21,232 | ₩21,918 | ₩20,296 | ₩20,630 | -2.84% | 15.4만 |
|---|
| 2025.12.16 | ₩21,085 | ₩21,393 | ₩20,997 | ₩21,179 | +0.44% | 19.1만 |
|---|
| 2025.12.15 | ₩21,700 | ₩21,794 | ₩20,630 | ₩20,710 | -4.56% | 14만 |
|---|
| 2025.12.12 | ₩22,409 | ₩22,517 | ₩21,714 | ₩22,048 | -1.61% | 4.7만 |
|---|
| 2025.12.11 | ₩22,075 | ₩22,329 | ₩21,861 | ₩22,282 | +0.94% | 10.9만 |
|---|
| 2025.12.10 | ₩22,757 | ₩23,212 | ₩22,450 | ₩22,704 | -0.24% | 15.9만 |
|---|
| 2025.12.09 | ₩22,597 | ₩23,981 | ₩22,583 | ₩23,266 | +2.96% | 30.2만 |
|---|
| 2025.12.08 | ₩23,065 | ₩23,212 | ₩22,731 | ₩23,025 | -0.17% | 14.5만 |
|---|
| 2025.12.05 | ₩22,771 | ₩23,132 | ₩22,169 | ₩22,276 | -2.17% | 43.4만 |
|---|
| 2025.12.04 | ₩23,560 | ₩23,788 | ₩22,856 | ₩23,185 | -1.59% | 21.4만 |
|---|
| 2025.12.03 | ₩23,908 | ₩24,280 | ₩23,747 | ₩24,269 | +1.51% | 20만 |
|---|
| 2025.12.02 | ₩22,784 | ₩24,082 | ₩22,677 | ₩23,881 | +4.82% | 47.1만 |
|---|
| 2025.12.01 | ₩22,450 | ₩22,617 | ₩21,928 | ₩22,276 | -0.77% | 55.5만 |
|---|
| 2025.11.28 | ₩24,537 | ₩24,958 | ₩23,854 | ₩23,881 | -2.67% | 15.3만 |
|---|
| 2025.11.26 | ₩23,921 | ₩24,804 | ₩23,667 | ₩24,537 | +2.57% | 27.7만 |
|---|
| 2025.11.25 | ₩24,349 | ₩24,390 | ₩23,674 | ₩24,175 | -0.71% | 64.6만 |
|---|
| 2025.11.24 | ₩22,838 | ₩25,166 | ₩22,583 | ₩24,818 | +8.67% | 65.1만 |
|---|
| 2025.11.21 | ₩21,165 | ₩21,981 | ₩20,764 | ₩21,379 | +1.01% | 37.6만 |
|---|
| 2025.11.20 | ₩23,466 | ₩23,520 | ₩21,741 | ₩22,088 | -5.87% | 43.8만 |
|---|
| 2025.11.19 | ₩23,199 | ₩23,687 | ₩22,343 | ₩22,543 | -2.83% | 28.9만 |
|---|
| 2025.11.18 | ₩24,002 | ₩24,737 | ₩23,814 | ₩24,577 | +2.40% | 28.7만 |
|---|
| 2025.11.17 | ₩24,256 | ₩25,634 | ₩23,306 | ₩23,614 | -2.65% | 31.8만 |
|---|
| 2025.11.14 | ₩24,951 | ₩25,781 | ₩24,764 | ₩24,898 | -0.21% | 33.6만 |
|---|
| 2025.11.13 | ₩27,146 | ₩27,754 | ₩25,092 | ₩25,286 | -6.85% | 75만 |
|---|
| 2025.11.12 | ₩26,958 | ₩26,972 | ₩25,570 | ₩25,901 | -3.92% | 32.9만 |
|---|
| 2025.11.11 | ₩27,039 | ₩27,199 | ₩26,477 | ₩26,490 | -2.03% | 28.2만 |
|---|
| 2025.11.10 | ₩28,136 | ₩28,473 | ₩27,547 | ₩28,336 | +0.71% | 54.5만 |
|---|
| 2025.11.07 | ₩24,082 | ₩26,156 | ₩23,814 | ₩26,035 | +8.11% | 33.2만 |
|---|
| 2025.11.06 | ₩25,232 | ₩25,232 | ₩24,015 | ₩24,229 | -3.98% | 43.5만 |
|---|
| 2025.11.05 | ₩24,965 | ₩26,222 | ₩24,727 | ₩26,049 | +4.34% | 41.4만 |
|---|
| 2025.11.04 | ₩24,871 | ₩25,607 | ₩23,180 | ₩23,761 | -4.46% | 43.2만 |
|---|
| 2025.11.03 | ₩26,637 | ₩26,758 | ₩24,978 | ₩25,112 | -5.73% | 47.3만 |
|---|
| 2025.10.31 | ₩27,734 | ₩28,203 | ₩27,461 | ₩28,122 | +1.40% | 30.3만 |
|---|
| 2025.10.30 | ₩27,534 | ₩27,707 | ₩26,236 | ₩26,236 | -4.71% | 36.1만 |
|---|
| 2025.10.29 | ₩29,313 | ₩29,487 | ₩28,189 | ₩28,510 | -2.74% | 28.2만 |
|---|
| 2025.10.28 | ₩29,594 | ₩29,607 | ₩28,905 | ₩29,139 | -1.54% | 29.4만 |
|---|
| 2025.10.27 | ₩29,112 | ₩29,781 | ₩28,698 | ₩29,447 | +1.15% | 50.2만 |
|---|
| 2025.10.24 | ₩27,667 | ₩27,774 | ₩27,172 | ₩27,654 | -0.05% | 20.3만 |
|---|
| 2025.10.23 | ₩26,503 | ₩26,804 | ₩26,343 | ₩26,590 | +0.33% | 19.4만 |
|---|
| 2025.10.22 | ₩26,610 | ₩26,651 | ₩25,982 | ₩26,169 | -1.66% | 19.3만 |
|---|
| 2025.10.21 | ₩26,838 | ₩27,935 | ₩26,610 | ₩27,520 | +2.54% | 24.3만 |
|---|
| 2025.10.20 | ₩27,105 | ₩28,189 | ₩26,851 | ₩27,908 | +2.96% | 88만 |
|---|
| 2025.10.17 | ₩25,112 | ₩25,768 | ₩24,764 | ₩25,393 | +1.12% | 23.2만 |
|---|
| 2025.10.16 | ₩27,065 | ₩27,119 | ₩25,513 | ₩25,674 | -5.14% | 22.6만 |
|---|
| 2025.10.15 | ₩27,467 | ₩27,748 | ₩26,544 | ₩26,610 | -3.12% | 31.2만 |
|---|
| 2025.10.14 | ₩26,784 | ₩27,915 | ₩26,410 | ₩27,400 | +2.30% | 63.5만 |
|---|
| 2025.10.13 | ₩28,323 | ₩29,226 | ₩28,269 | ₩28,992 | +2.36% | 50.7만 |
|---|
| 2025.10.10 | ₩31,226 | ₩31,329 | ₩29,139 | ₩29,527 | -5.44% | 63.3만 |
|---|