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 | ₩15,145 | ₩15,172 | ₩13,926 | ₩15,105 | -0.27% | 2.3만 |
| 2026.10.08 | ₩15,386 | ₩15,453 | ₩14,368 | ₩14,931 | -2.96% | 4.4만 |
| 2026.10.07 | ₩15,828 | ₩15,828 | ₩15,453 | ₩15,453 | -2.37% | 1.9만 |
| 2026.10.06 | ₩16,578 | ₩16,672 | ₩16,350 | ₩16,497 | -0.48% | 2.8만 |
| 2026.10.05 | ₩16,497 | ₩16,585 | ₩16,270 | ₩16,364 | -0.81% | 8.8천 |
| 2026.10.02 | ₩16,712 | ₩16,913 | ₩15,721 | ₩16,015 | -4.17% | 1.7만 |
| 2026.10.01 | ₩16,243 | ₩16,591 | ₩16,183 | ₩16,497 | +1.57% | 2.7만 |
| 2026.09.30 | ₩16,672 | ₩16,872 | ₩16,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,270 |
| -2.41% |
| 1.7만 |
| 2026.09.29 | ₩16,899 | ₩17,006 | ₩16,216 | ₩16,297 | -3.57% | 6.3천 |
|---|
| 2026.09.28 | ₩16,672 | ₩16,846 | ₩16,149 | ₩16,203 | -2.81% | 2.4만 |
|---|
| 2026.09.25 | ₩17,395 | ₩17,395 | ₩17,087 | ₩17,214 | -1.04% | 1.2만 |
|---|
| 2026.09.24 | ₩16,256 | ₩17,046 | ₩16,256 | ₩16,710 | +2.79% | 1.2만 |
|---|
| 2026.09.23 | ₩17,301 | ₩17,301 | ₩16,283 | ₩16,350 | -5.50% | 2.4만 |
|---|
| 2026.09.22 | ₩17,006 | ₩17,589 | ₩16,913 | ₩17,388 | +2.24% | 4.7만 |
|---|
| 2026.09.21 | ₩16,230 | ₩16,605 | ₩16,169 | ₩16,440 | +1.30% | 2.8만 |
|---|
| 2026.09.18 | ₩14,435 | ₩15,453 | ₩14,435 | ₩15,362 | +6.42% | 2.7만 |
|---|
| 2026.09.17 | ₩14,234 | ₩14,342 | ₩14,087 | ₩14,154 | -0.56% | 1.4만 |
|---|
| 2026.09.16 | ₩13,980 | ₩14,228 | ₩13,712 | ₩14,228 | +1.77% | 3.2만 |
|---|
| 2026.09.15 | ₩15,667 | ₩15,667 | ₩14,087 | ₩14,181 | -9.49% | 3.4만 |
|---|
| 2026.09.14 | ₩15,332 | ₩16,189 | ₩15,266 | ₩15,966 | +4.13% | 3.8만 |
|---|
| 2026.09.11 | ₩15,486 | ₩15,600 | ₩14,743 | ₩14,837 | -4.19% | 3만 |
|---|
| 2026.09.10 | ₩14,931 | ₩14,944 | ₩14,716 | ₩14,821 | -0.74% | 1.8만 |
|---|
| 2026.09.09 | ₩15,721 | ₩15,721 | ₩15,327 | ₩15,327 | -2.50% | 1.3만 |
|---|
| 2026.09.08 | ₩15,332 | ₩15,794 | ₩15,212 | ₩15,529 | +1.28% | 1.3만 |
|---|
| 2026.09.04 | ₩15,507 | ₩15,541 | ₩15,199 | ₩15,326 | -1.17% | 3만 |
|---|
| 2026.09.03 | ₩15,292 | ₩16,136 | ₩15,224 | ₩16,136 | +5.52% | 5.3만 |
|---|
| 2026.09.02 | ₩14,422 | ₩14,730 | ₩14,422 | ₩14,676 | +1.76% | 4.2만 |
|---|
| 2026.09.01 | ₩14,998 | ₩15,172 | ₩14,676 | ₩14,824 | -1.16% | 4.6만 |
|---|
| 2026.08.31 | ₩14,998 | ₩15,252 | ₩14,904 | ₩15,145 | +0.98% | 9.9만 |
|---|
| 2026.08.28 | ₩15,587 | ₩15,754 | ₩14,931 | ₩15,158 | -2.75% | 3.1만 |
|---|
| 2026.08.27 | ₩15,587 | ₩16,096 | ₩15,553 | ₩15,895 | +1.98% | 6.1만 |
|---|
| 2026.08.26 | ₩15,078 | ₩15,332 | ₩14,884 | ₩15,105 | +0.18% | 4.8만 |
|---|
| 2026.08.25 | ₩15,881 | ₩16,223 | ₩15,801 | ₩16,116 | +1.48% | 3.2만 |
|---|
| 2026.08.24 | ₩16,538 | ₩16,739 | ₩16,042 | ₩16,152 | -2.33% | 14만 |
|---|
| 2026.08.21 | ₩15,132 | ₩15,533 | ₩14,904 | ₩14,984 | -0.97% | 10.2만 |
|---|
| 2026.08.20 | ₩13,150 | ₩14,663 | ₩13,063 | ₩13,377 | +1.73% | 8.1만 |
|---|
| 2026.08.19 | ₩11,201 | ₩11,730 | ₩11,088 | ₩11,717 | +4.60% | 3.6만 |
|---|
| 2026.08.18 | ₩10,900 | ₩10,967 | ₩10,887 | ₩10,954 | +0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩10,940 | ₩11,034 | ₩10,900 | ₩10,927 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩11,007 | ₩11,007 | ₩10,887 | ₩10,927 | -0.73% | 2.2만 |
|---|
| 2026.08.13 | ₩11,007 | ₩11,047 | ₩10,960 | ₩11,007 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩11,155 | ₩11,155 | ₩10,994 | ₩11,007 | -1.32% | 3.3만 |
|---|
| 2026.08.11 | ₩11,061 | ₩11,114 | ₩10,847 | ₩11,088 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩11,302 | ₩11,302 | ₩11,101 | ₩11,151 | -1.34% | 2.4만 |
|---|
| 2026.08.07 | ₩11,382 | ₩11,389 | ₩11,074 | ₩11,195 | -1.65% | 6.3만 |
|---|
| 2026.08.06 | ₩11,463 | ₩11,523 | ₩11,275 | ₩11,329 | -1.17% | 3만 |
|---|
| 2026.08.05 | ₩11,556 | ₩11,717 | ₩11,529 | ₩11,710 | +1.33% | 1.8만 |
|---|
| 2026.08.04 | ₩11,797 | ₩11,824 | ₩11,690 | ₩11,824 | +0.23% | 2만 |
|---|
| 2026.08.03 | ₩11,690 | ₩11,864 | ₩11,663 | ₩11,797 | +0.92% | 2.8만 |
|---|
| 2026.07.31 | ₩11,623 | ₩11,702 | ₩11,543 | ₩11,623 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩11,824 | ₩11,958 | ₩11,811 | ₩11,918 | +0.79% | 1.5만 |
|---|
| 2026.07.29 | ₩11,730 | ₩11,918 | ₩11,650 | ₩11,698 | -0.27% | 2.6만 |
|---|
| 2026.07.28 | ₩11,476 | ₩11,670 | ₩11,412 | ₩11,556 | +0.70% | 1.9만 |
|---|
| 2026.07.27 | ₩12,052 | ₩12,145 | ₩11,851 | ₩11,931 | -1.00% | 1.8만 |
|---|
| 2026.07.24 | ₩11,925 | ₩11,958 | ₩11,851 | ₩11,927 | +0.02% | 9.6천 |
|---|
| 2026.07.23 | ₩12,212 | ₩12,212 | ₩12,052 | ₩12,100 | -0.92% | 1.7만 |
|---|
| 2026.07.22 | ₩12,440 | ₩12,654 | ₩12,413 | ₩12,413 | -0.22% | 1.5만 |
|---|
| 2026.07.21 | ₩12,453 | ₩12,708 | ₩12,453 | ₩12,628 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩12,065 | ₩12,253 | ₩11,891 | ₩12,199 | +1.11% | 2.1만 |
|---|
| 2026.07.17 | ₩11,750 | ₩11,945 | ₩11,704 | ₩11,931 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩12,152 | ₩12,212 | ₩11,904 | ₩11,998 | -1.27% | 9.5천 |
|---|
| 2026.07.15 | ₩12,333 | ₩12,333 | ₩12,132 | ₩12,166 | -1.36% | 5.4천 |
|---|
| 2026.07.14 | ₩12,092 | ₩12,253 | ₩11,973 | ₩12,253 | +1.33% | 1.6만 |
|---|
| 2026.07.13 | ₩11,771 | ₩11,797 | ₩11,570 | ₩11,692 | -0.67% | 2.7만 |
|---|
| 2026.07.10 | ₩12,119 | ₩12,179 | ₩11,998 | ₩12,145 | +0.22% | 2만 |
|---|
| 2026.07.09 | ₩11,958 | ₩12,052 | ₩11,891 | ₩11,971 | +0.11% | 2만 |
|---|
| 2026.07.08 | ₩11,851 | ₩11,985 | ₩11,690 | ₩11,985 | +1.13% | 1.5만 |
|---|
| 2026.07.07 | ₩12,333 | ₩12,400 | ₩12,159 | ₩12,290 | -0.35% | 1.2만 |
|---|
| 2026.07.06 | ₩12,172 | ₩12,641 | ₩12,160 | ₩12,547 | +3.08% | 4.1만 |
|---|
| 2026.07.02 | ₩12,038 | ₩12,179 | ₩11,891 | ₩11,931 | -0.89% | 1.5만 |
|---|
| 2026.07.01 | ₩11,382 | ₩11,650 | ₩11,382 | ₩11,650 | +2.35% | 1.3만 |
|---|
| 2026.06.30 | ₩11,248 | ₩11,489 | ₩11,248 | ₩11,489 | +2.14% | 2만 |
|---|
| 2026.06.29 | ₩11,529 | ₩11,758 | ₩11,396 | ₩11,744 | +1.86% | 1.6만 |
|---|
| 2026.06.26 | ₩11,114 | ₩11,556 | ₩11,114 | ₩11,556 | +3.98% | 1.6만 |
|---|
| 2026.06.25 | ₩11,784 | ₩11,784 | ₩11,101 | ₩11,315 | -3.98% | 1.2만 |
|---|
| 2026.06.24 | ₩11,878 | ₩11,878 | ₩11,489 | ₩11,543 | -2.82% | 8.2만 |
|---|
| 2026.06.23 | ₩12,052 | ₩12,145 | ₩11,931 | ₩12,038 | -0.11% | 2.6만 |
|---|
| 2026.06.22 | ₩12,681 | ₩12,721 | ₩12,360 | ₩12,440 | -1.90% | 1.7만 |
|---|
| 2026.06.18 | ₩12,721 | ₩12,775 | ₩12,453 | ₩12,574 | -1.16% | 1.5만 |
|---|
| 2026.06.17 | ₩13,177 | ₩13,377 | ₩12,895 | ₩12,895 | -2.13% | 2.1만 |
|---|
| 2026.06.16 | ₩13,551 | ₩13,551 | ₩13,230 | ₩13,381 | -1.25% | 1.3만 |
|---|
| 2026.06.15 | ₩13,592 | ₩14,161 | ₩13,525 | ₩14,020 | +3.15% | 2.7만 |
|---|
| 2026.06.12 | ₩12,413 | ₩12,614 | ₩12,320 | ₩12,431 | +0.14% | 1.4만 |
|---|
| 2026.06.11 | ₩12,145 | ₩12,565 | ₩12,145 | ₩12,561 | +3.42% | 1.7만 |
|---|
| 2026.06.10 | ₩12,433 | ₩12,433 | ₩12,050 | ₩12,050 | -3.08% | 1만 |
|---|
| 2026.06.09 | ₩12,681 | ₩12,681 | ₩12,349 | ₩12,534 | -1.16% | 7.6천 |
|---|
| 2026.06.08 | ₩12,735 | ₩12,962 | ₩12,674 | ₩12,962 | +1.79% | 2만 |
|---|
| 2026.06.05 | ₩12,413 | ₩12,453 | ₩11,757 | ₩12,079 | -2.70% | 6.2만 |
|---|
| 2026.06.04 | ₩12,828 | ₩12,949 | ₩12,735 | ₩12,869 | +0.31% | 5.5만 |
|---|
| 2026.06.03 | ₩13,444 | ₩13,498 | ₩13,150 | ₩13,150 | -2.19% | 2.5만 |
|---|
| 2026.06.02 | ₩13,833 | ₩13,873 | ₩13,325 | ₩13,424 | -2.95% | 2.8만 |
|---|
| 2026.06.01 | ₩14,221 | ₩14,248 | ₩14,020 | ₩14,208 | -0.09% | 4.9만 |
|---|
| 2026.05.29 | ₩14,234 | ₩14,544 | ₩14,190 | ₩14,455 | +1.55% | 6.7만 |
|---|
| 2026.05.28 | ₩14,087 | ₩14,596 | ₩14,060 | ₩14,368 | +2.00% | 2.3만 |
|---|
| 2026.05.27 | ₩14,475 | ₩14,656 | ₩14,395 | ₩14,540 | +0.44% | 5.1만 |
|---|
| 2026.05.26 | ₩14,757 | ₩14,877 | ₩14,516 | ₩14,529 | -1.54% | 5.9만 |
|---|
| 2026.05.22 | ₩14,931 | ₩14,931 | ₩14,609 | ₩14,663 | -1.79% | 5.7만 |
|---|
| 2026.05.21 | ₩14,924 | ₩15,132 | ₩14,844 | ₩15,089 | +1.10% | 9.6천 |
|---|
| 2026.05.20 | ₩14,944 | ₩15,091 | ₩14,856 | ₩15,038 | +0.63% | 7.8천 |
|---|
| 2026.05.19 | ₩15,024 | ₩15,091 | ₩14,824 | ₩14,824 | -1.34% | 5.3천 |
|---|
| 2026.05.18 | ₩15,199 | ₩15,199 | ₩15,024 | ₩15,158 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩16,042 | ₩16,042 | ₩15,681 | ₩15,681 | -2.25% | 2.3만 |
|---|
| 2026.05.14 | ₩15,881 | ₩16,980 | ₩15,828 | ₩16,618 | +4.64% | 4.3만 |
|---|
| 2026.05.13 | ₩15,694 | ₩15,694 | ₩15,453 | ₩15,574 | -0.77% | 8.4천 |
|---|
| 2026.05.12 | ₩15,881 | ₩15,881 | ₩15,614 | ₩15,789 | -0.58% | 2.2만 |
|---|
| 2026.05.11 | ₩15,989 | ₩16,310 | ₩15,962 | ₩16,243 | +1.59% | 1.5만 |
|---|
| 2026.05.08 | ₩15,132 | ₩15,600 | ₩15,132 | ₩15,507 | +2.48% | 9.3천 |
|---|
| 2026.05.07 | ₩15,334 | ₩15,334 | ₩15,185 | ₩15,195 | -0.91% | 1.4만 |
|---|
| 2026.05.06 | ₩15,681 | ₩15,694 | ₩15,560 | ₩15,667 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩15,560 | ₩15,587 | ₩15,399 | ₩15,453 | -0.69% | 9.8천 |
|---|
| 2026.05.04 | ₩15,279 | ₩15,440 | ₩15,266 | ₩15,306 | +0.18% | 10.1만 |
|---|
| 2026.05.01 | ₩15,266 | ₩15,332 | ₩15,212 | ₩15,292 | +0.18% | 3.6만 |
|---|
| 2026.04.30 | ₩14,998 | ₩15,078 | ₩14,931 | ₩15,038 | +0.27% | 1.4만 |
|---|
| 2026.04.29 | ₩15,065 | ₩15,065 | ₩14,730 | ₩14,797 | -1.78% | 1.1만 |
|---|
| 2026.04.28 | ₩15,185 | ₩15,185 | ₩14,998 | ₩15,132 | -0.35% | 6.2천 |
|---|
| 2026.04.27 | ₩15,399 | ₩15,453 | ₩15,185 | ₩15,239 | -1.04% | 1.2만 |
|---|
| 2026.04.24 | ₩15,770 | ₩15,868 | ₩15,713 | ₩15,815 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩15,547 | ₩15,768 | ₩15,507 | ₩15,654 | +0.69% | 9.4천 |
|---|
| 2026.04.22 | ₩15,922 | ₩16,029 | ₩15,781 | ₩15,815 | -0.67% | 2.1만 |
|---|
| 2026.04.21 | ₩15,694 | ₩15,788 | ₩15,533 | ₩15,547 | -0.94% | 1만 |
|---|
| 2026.04.20 | ₩15,654 | ₩15,734 | ₩15,493 | ₩15,654 | 0.00% | 3.6만 |
|---|
| 2026.04.17 | ₩16,176 | ₩16,618 | ₩16,176 | ₩16,337 | +0.99% | 3.5만 |
|---|
| 2026.04.16 | ₩15,674 | ₩16,096 | ₩15,373 | ₩16,096 | +2.69% | 2만 |
|---|
| 2026.04.15 | ₩14,984 | ₩15,426 | ₩14,958 | ₩15,373 | +2.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,078 | ₩15,225 | ₩14,850 | ₩14,958 | -0.80% | 2.4만 |
|---|
| 2026.04.13 | ₩14,636 | ₩14,857 | ₩14,584 | ₩14,837 | +1.37% | 2.2만 |
|---|
| 2026.04.10 | ₩14,716 | ₩14,958 | ₩14,703 | ₩14,958 | +1.64% | 1.3만 |
|---|
| 2026.04.09 | ₩14,663 | ₩14,897 | ₩14,516 | ₩14,850 | +1.28% | 1.4만 |
|---|
| 2026.04.08 | ₩15,212 | ₩15,212 | ₩14,730 | ₩14,850 | -2.38% | 1.5만 |
|---|
| 2026.04.07 | ₩14,315 | ₩14,395 | ₩14,208 | ₩14,395 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩14,810 | ₩14,864 | ₩14,663 | ₩14,730 | -0.54% | 2.9만 |
|---|
| 2026.04.02 | ₩14,181 | ₩14,394 | ₩14,074 | ₩14,328 | +1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩14,850 | ₩14,998 | ₩14,757 | ₩14,850 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩14,556 | ₩14,770 | ₩14,496 | ₩14,770 | +1.47% | 1.8만 |
|---|
| 2026.03.30 | ₩14,824 | ₩14,904 | ₩14,462 | ₩14,489 | -2.26% | 1.5만 |
|---|
| 2026.03.27 | ₩14,696 | ₩14,716 | ₩14,489 | ₩14,516 | -1.23% | 1.5만 |
|---|
| 2026.03.26 | ₩15,105 | ₩15,152 | ₩14,710 | ₩14,716 | -2.57% | 2.6만 |
|---|
| 2026.03.25 | ₩15,667 | ₩15,681 | ₩15,440 | ₩15,507 | -1.03% | 1.2만 |
|---|
| 2026.03.24 | ₩15,507 | ₩15,587 | ₩15,185 | ₩15,212 | -1.90% | 4.8만 |
|---|
| 2026.03.23 | ₩15,654 | ₩15,935 | ₩15,600 | ₩15,774 | +0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩15,895 | ₩15,895 | ₩15,640 | ₩15,734 | -1.01% | 1.8만 |
|---|
| 2026.03.19 | ₩15,841 | ₩15,943 | ₩15,599 | ₩15,895 | +0.34% | 2.2만 |
|---|
| 2026.03.18 | ₩16,096 | ₩16,109 | ₩15,801 | ₩15,895 | -1.25% | 1.8만 |
|---|
| 2026.03.17 | ₩16,618 | ₩16,907 | ₩16,451 | ₩16,852 | +1.41% | 2.4만 |
|---|
| 2026.03.16 | ₩16,189 | ₩16,953 | ₩16,189 | ₩16,832 | +3.97% | 7.1만 |
|---|
| 2026.03.13 | ₩15,774 | ₩15,935 | ₩15,319 | ₩15,413 | -2.29% | 5.9만 |
|---|
| 2026.03.12 | ₩15,239 | ₩15,279 | ₩15,051 | ₩15,132 | -0.70% | 6.2만 |
|---|
| 2026.03.11 | ₩15,319 | ₩15,480 | ₩15,172 | ₩15,306 | -0.09% | 5.3만 |
|---|
| 2026.03.10 | ₩15,399 | ₩15,781 | ₩15,172 | ₩15,225 | -1.13% | 4.3만 |
|---|
| 2026.03.09 | ₩14,971 | ₩15,158 | ₩14,917 | ₩15,118 | +0.98% | 2.6만 |
|---|
| 2026.03.06 | ₩15,011 | ₩15,011 | ₩14,804 | ₩14,864 | -0.98% | 2.4만 |
|---|
| 2026.03.05 | ₩15,734 | ₩15,821 | ₩15,373 | ₩15,533 | -1.28% | 4.4만 |
|---|
| 2026.03.04 | ₩15,466 | ₩16,123 | ₩15,466 | ₩16,056 | +3.81% | 6.1만 |
|---|
| 2026.03.03 | ₩14,904 | ₩15,118 | ₩14,730 | ₩14,877 | -0.18% | 2.5만 |
|---|
| 2026.03.02 | ₩14,783 | ₩15,580 | ₩14,737 | ₩15,346 | +3.80% | 3.2만 |
|---|
| 2026.02.27 | ₩15,024 | ₩15,303 | ₩14,770 | ₩14,850 | -1.16% | 2.5만 |
|---|
| 2026.02.26 | ₩15,815 | ₩15,841 | ₩14,730 | ₩15,319 | -3.13% | 14.5만 |
|---|
| 2026.02.25 | ₩15,560 | ₩16,243 | ₩15,453 | ₩16,109 | +3.53% | 18.6만 |
|---|
| 2026.02.24 | ₩14,556 | ₩14,998 | ₩14,549 | ₩14,931 | +2.58% | 10.2만 |
|---|
| 2026.02.23 | ₩15,185 | ₩15,286 | ₩14,844 | ₩14,877 | -2.03% | 7.2만 |
|---|
| 2026.02.20 | ₩15,373 | ₩15,774 | ₩15,359 | ₩15,600 | +1.48% | 1.9만 |
|---|
| 2026.02.19 | ₩15,386 | ₩15,520 | ₩15,199 | ₩15,480 | +0.61% | 3.8만 |
|---|
| 2026.02.18 | ₩16,069 | ₩16,317 | ₩15,587 | ₩15,600 | -2.92% | 1.5만 |
|---|
| 2026.02.17 | ₩15,948 | ₩16,377 | ₩15,694 | ₩16,323 | +2.35% | 9.6만 |
|---|
| 2026.02.13 | ₩15,078 | ₩15,640 | ₩15,078 | ₩15,533 | +3.02% | 3.7만 |
|---|
| 2026.02.12 | ₩15,319 | ₩15,319 | ₩14,790 | ₩14,824 | -3.23% | 2.9만 |
|---|
| 2026.02.11 | ₩15,252 | ₩15,319 | ₩14,797 | ₩15,158 | -0.61% | 3.9만 |
|---|
| 2026.02.10 | ₩15,533 | ₩15,667 | ₩15,266 | ₩15,319 | -1.38% | 6.6만 |
|---|
| 2026.02.09 | ₩15,480 | ₩16,082 | ₩15,399 | ₩16,002 | +3.37% | 7.2만 |
|---|
| 2026.02.06 | ₩15,466 | ₩16,917 | ₩15,466 | ₩15,962 | +3.20% | 11.1만 |
|---|
| 2026.02.05 | ₩14,984 | ₩15,193 | ₩12,601 | ₩13,016 | -13.14% | 23만 |
|---|
| 2026.02.04 | ₩17,288 | ₩17,288 | ₩16,511 | ₩16,846 | -2.56% | 7.2만 |
|---|
| 2026.02.03 | ₩17,703 | ₩17,890 | ₩16,792 | ₩17,796 | +0.53% | 6.1만 |
|---|
| 2026.02.02 | ₩17,937 | ₩18,198 | ₩17,703 | ₩17,703 | -1.31% | 13.5만 |
|---|
| 2026.01.30 | ₩19,310 | ₩19,564 | ₩18,868 | ₩19,068 | -1.25% | 8.4만 |
|---|
| 2026.01.29 | ₩20,354 | ₩20,555 | ₩19,537 | ₩19,751 | -2.96% | 11.4만 |
|---|
| 2026.01.28 | ₩21,131 | ₩21,171 | ₩20,863 | ₩21,037 | -0.44% | 4.8만 |
|---|
| 2026.01.27 | ₩20,863 | ₩21,157 | ₩20,622 | ₩21,144 | +1.35% | 2.8만 |
|---|
| 2026.01.26 | ₩20,849 | ₩21,311 | ₩20,729 | ₩20,729 | -0.58% | 5.5만 |
|---|
| 2026.01.23 | ₩21,037 | ₩21,573 | ₩20,716 | ₩21,117 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩21,238 | ₩21,278 | ₩20,943 | ₩21,037 | -0.95% | 3.9만 |
|---|
| 2026.01.21 | ₩21,104 | ₩21,827 | ₩20,354 | ₩21,827 | +3.43% | 4.7만 |
|---|
| 2026.01.20 | ₩21,104 | ₩21,243 | ₩20,796 | ₩20,836 | -1.27% | 7.9만 |
|---|
| 2026.01.16 | ₩22,791 | ₩22,878 | ₩22,296 | ₩22,871 | +0.35% | 3만 |
|---|
| 2026.01.15 | ₩23,367 | ₩23,367 | ₩22,590 | ₩22,604 | -3.27% | 5.6만 |
|---|
| 2026.01.14 | ₩23,635 | ₩23,876 | ₩23,354 | ₩23,568 | -0.28% | 7.9만 |
|---|
| 2026.01.13 | ₩22,858 | ₩23,662 | ₩22,724 | ₩23,568 | +3.10% | 6.3만 |
|---|
| 2026.01.12 | ₩22,563 | ₩23,113 | ₩22,444 | ₩22,617 | +0.24% | 5만 |
|---|
| 2026.01.09 | ₩22,979 | ₩23,708 | ₩22,818 | ₩23,005 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩22,764 | ₩23,795 | ₩22,764 | ₩23,327 | +2.47% | 6.1만 |
|---|
| 2026.01.07 | ₩24,224 | ₩24,572 | ₩23,822 | ₩23,822 | -1.66% | 4.8만 |
|---|
| 2026.01.06 | ₩26,233 | ₩26,608 | ₩24,237 | ₩24,773 | -5.56% | 13.8만 |
|---|
| 2026.01.05 | ₩23,394 | ₩25,821 | ₩23,267 | ₩25,576 | +9.33% | 17.5만 |
|---|
| 2026.01.02 | ₩20,716 | ₩22,014 | ₩20,716 | ₩21,907 | +5.75% | 5.6만 |
|---|
| 2025.12.31 | ₩20,823 | ₩20,823 | ₩19,899 | ₩20,059 | -3.67% | 10.2만 |
|---|
| 2025.12.30 | ₩20,475 | ₩20,742 | ₩20,408 | ₩20,541 | +0.33% | 6만 |
|---|
| 2025.12.29 | ₩20,488 | ₩20,669 | ₩20,113 | ₩20,274 | -1.05% | 25.9만 |
|---|
| 2025.12.26 | ₩20,649 | ₩20,716 | ₩20,164 | ₩20,341 | -1.49% | 3.7만 |
|---|
| 2025.12.24 | ₩20,582 | ₩20,582 | ₩20,341 | ₩20,341 | -1.17% | 7.3만 |
|---|
| 2025.12.23 | ₩20,702 | ₩20,823 | ₩20,537 | ₩20,689 | -0.06% | 6.8만 |
|---|
| 2025.12.22 | ₩21,305 | ₩21,425 | ₩20,809 | ₩20,863 | -2.07% | 5.9만 |
|---|
| 2025.12.19 | ₩20,582 | ₩21,117 | ₩20,528 | ₩21,104 | +2.54% | 9.8만 |
|---|
| 2025.12.18 | ₩20,997 | ₩21,164 | ₩19,805 | ₩19,805 | -5.68% | 15.6만 |
|---|
| 2025.12.17 | ₩21,251 | ₩21,938 | ₩20,314 | ₩20,649 | -2.84% | 15.4만 |
|---|
| 2025.12.16 | ₩21,104 | ₩21,412 | ₩21,016 | ₩21,198 | +0.44% | 19.1만 |
|---|
| 2025.12.15 | ₩21,720 | ₩21,814 | ₩20,649 | ₩20,729 | -4.56% | 14만 |
|---|
| 2025.12.12 | ₩22,430 | ₩22,537 | ₩21,733 | ₩22,068 | -1.61% | 4.7만 |
|---|
| 2025.12.11 | ₩22,095 | ₩22,349 | ₩21,881 | ₩22,302 | +0.94% | 10.9만 |
|---|
| 2025.12.10 | ₩22,778 | ₩23,233 | ₩22,470 | ₩22,724 | -0.24% | 15.9만 |
|---|
| 2025.12.09 | ₩22,617 | ₩24,003 | ₩22,604 | ₩23,287 | +2.96% | 30.2만 |
|---|
| 2025.12.08 | ₩23,086 | ₩23,233 | ₩22,751 | ₩23,046 | -0.17% | 14.5만 |
|---|
| 2025.12.05 | ₩22,791 | ₩23,153 | ₩22,189 | ₩22,296 | -2.17% | 43.4만 |
|---|
| 2025.12.04 | ₩23,581 | ₩23,809 | ₩22,877 | ₩23,206 | -1.59% | 21.4만 |
|---|
| 2025.12.03 | ₩23,929 | ₩24,302 | ₩23,769 | ₩24,291 | +1.51% | 20만 |
|---|
| 2025.12.02 | ₩22,805 | ₩24,103 | ₩22,697 | ₩23,903 | +4.82% | 47.1만 |
|---|
| 2025.12.01 | ₩22,470 | ₩22,637 | ₩21,948 | ₩22,296 | -0.77% | 55.5만 |
|---|
| 2025.11.28 | ₩24,559 | ₩24,981 | ₩23,876 | ₩23,903 | -2.67% | 15.3만 |
|---|
| 2025.11.26 | ₩23,943 | ₩24,827 | ₩23,688 | ₩24,559 | +2.57% | 27.7만 |
|---|
| 2025.11.25 | ₩24,371 | ₩24,411 | ₩23,695 | ₩24,197 | -0.71% | 64.6만 |
|---|
| 2025.11.24 | ₩22,858 | ₩25,188 | ₩22,604 | ₩24,840 | +8.67% | 65.1만 |
|---|
| 2025.11.21 | ₩21,184 | ₩22,001 | ₩20,783 | ₩21,398 | +1.01% | 37.6만 |
|---|
| 2025.11.20 | ₩23,487 | ₩23,541 | ₩21,760 | ₩22,108 | -5.87% | 43.8만 |
|---|
| 2025.11.19 | ₩23,220 | ₩23,708 | ₩22,363 | ₩22,563 | -2.83% | 28.9만 |
|---|
| 2025.11.18 | ₩24,023 | ₩24,760 | ₩23,836 | ₩24,599 | +2.40% | 28.7만 |
|---|
| 2025.11.17 | ₩24,278 | ₩25,657 | ₩23,327 | ₩23,635 | -2.65% | 31.8만 |
|---|
| 2025.11.14 | ₩24,974 | ₩25,804 | ₩24,786 | ₩24,920 | -0.21% | 33.6만 |
|---|
| 2025.11.13 | ₩27,170 | ₩27,779 | ₩25,114 | ₩25,309 | -6.85% | 75만 |
|---|
| 2025.11.12 | ₩26,982 | ₩26,996 | ₩25,592 | ₩25,925 | -3.92% | 32.9만 |
|---|
| 2025.11.11 | ₩27,063 | ₩27,223 | ₩26,500 | ₩26,514 | -2.03% | 28.2만 |
|---|
| 2025.11.10 | ₩28,161 | ₩28,498 | ₩27,572 | ₩28,362 | +0.71% | 54.5만 |
|---|
| 2025.11.07 | ₩24,103 | ₩26,179 | ₩23,836 | ₩26,058 | +8.11% | 33.2만 |
|---|
| 2025.11.06 | ₩25,255 | ₩25,255 | ₩24,036 | ₩24,251 | -3.98% | 43.5만 |
|---|
| 2025.11.05 | ₩24,987 | ₩26,246 | ₩24,749 | ₩26,072 | +4.34% | 41.4만 |
|---|
| 2025.11.04 | ₩24,893 | ₩25,630 | ₩23,201 | ₩23,782 | -4.46% | 43.2만 |
|---|
| 2025.11.03 | ₩26,661 | ₩26,782 | ₩25,001 | ₩25,135 | -5.73% | 47.3만 |
|---|
| 2025.10.31 | ₩27,759 | ₩28,228 | ₩27,486 | ₩28,147 | +1.40% | 30.3만 |
|---|
| 2025.10.30 | ₩27,558 | ₩27,732 | ₩26,259 | ₩26,259 | -4.71% | 36.1만 |
|---|
| 2025.10.29 | ₩29,339 | ₩29,513 | ₩28,214 | ₩28,536 | -2.74% | 28.2만 |
|---|
| 2025.10.28 | ₩29,620 | ₩29,634 | ₩28,931 | ₩29,165 | -1.54% | 29.4만 |
|---|
| 2025.10.27 | ₩29,138 | ₩29,808 | ₩28,723 | ₩29,473 | +1.15% | 50.2만 |
|---|
| 2025.10.24 | ₩27,692 | ₩27,799 | ₩27,197 | ₩27,679 | -0.05% | 20.3만 |
|---|
| 2025.10.23 | ₩26,527 | ₩26,828 | ₩26,366 | ₩26,614 | +0.33% | 19.4만 |
|---|
| 2025.10.22 | ₩26,634 | ₩26,674 | ₩26,005 | ₩26,192 | -1.66% | 19.3만 |
|---|
| 2025.10.21 | ₩26,862 | ₩27,960 | ₩26,634 | ₩27,545 | +2.54% | 24.3만 |
|---|
| 2025.10.20 | ₩27,130 | ₩28,214 | ₩26,875 | ₩27,933 | +2.96% | 88만 |
|---|
| 2025.10.17 | ₩25,135 | ₩25,791 | ₩24,786 | ₩25,416 | +1.12% | 23.2만 |
|---|
| 2025.10.16 | ₩27,090 | ₩27,143 | ₩25,536 | ₩25,697 | -5.14% | 22.6만 |
|---|
| 2025.10.15 | ₩27,491 | ₩27,773 | ₩26,567 | ₩26,634 | -3.12% | 31.2만 |
|---|
| 2025.10.14 | ₩26,808 | ₩27,940 | ₩26,433 | ₩27,424 | +2.30% | 63.5만 |
|---|
| 2025.10.13 | ₩28,348 | ₩29,252 | ₩28,295 | ₩29,018 | +2.36% | 50.7만 |
|---|
| 2025.10.10 | ₩31,254 | ₩31,357 | ₩29,165 | ₩29,553 | -5.44% | 63.3만 |
|---|