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 | ₩15,096 | ₩15,123 | ₩13,882 | ₩15,056 | -0.27% | 2.3만 |
| 2026.10.08 | ₩15,336 | ₩15,403 | ₩14,322 | ₩14,883 | -2.96% | 4.4만 |
| 2026.10.07 | ₩15,777 | ₩15,777 | ₩15,403 | ₩15,403 | -2.37% | 1.9만 |
| 2026.10.06 | ₩16,524 | ₩16,618 | ₩16,297 | ₩16,444 | -0.48% | 2.8만 |
| 2026.10.05 | ₩16,444 | ₩16,531 | ₩16,217 | ₩16,311 | -0.81% | 8.8천 |
| 2026.10.02 | ₩16,658 | ₩16,858 | ₩15,670 | ₩15,964 | -4.17% | 1.7만 |
| 2026.10.01 | ₩16,191 | ₩16,538 | ₩16,131 | ₩16,444 | +1.57% | 2.7만 |
| 2026.09.30 | ₩16,618 | ₩16,818 | ₩16,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,217 |
| -2.41% |
| 1.7만 |
| 2026.09.29 | ₩16,845 | ₩16,951 | ₩16,164 | ₩16,244 | -3.57% | 6.3천 |
|---|
| 2026.09.28 | ₩16,618 | ₩16,791 | ₩16,097 | ₩16,151 | -2.81% | 2.4만 |
|---|
| 2026.09.25 | ₩17,339 | ₩17,339 | ₩17,032 | ₩17,158 | -1.04% | 1.2만 |
|---|
| 2026.09.24 | ₩16,204 | ₩16,991 | ₩16,204 | ₩16,656 | +2.79% | 1.2만 |
|---|
| 2026.09.23 | ₩17,245 | ₩17,245 | ₩16,231 | ₩16,297 | -5.50% | 2.4만 |
|---|
| 2026.09.22 | ₩16,951 | ₩17,532 | ₩16,858 | ₩17,332 | +2.24% | 4.7만 |
|---|
| 2026.09.21 | ₩16,177 | ₩16,551 | ₩16,117 | ₩16,387 | +1.30% | 2.8만 |
|---|
| 2026.09.18 | ₩14,389 | ₩15,403 | ₩14,389 | ₩15,312 | +6.42% | 2.7만 |
|---|
| 2026.09.17 | ₩14,188 | ₩14,295 | ₩14,042 | ₩14,108 | -0.56% | 1.4만 |
|---|
| 2026.09.16 | ₩13,935 | ₩14,182 | ₩13,668 | ₩14,182 | +1.77% | 3.2만 |
|---|
| 2026.09.15 | ₩15,617 | ₩15,617 | ₩14,042 | ₩14,135 | -9.49% | 3.4만 |
|---|
| 2026.09.14 | ₩15,283 | ₩16,137 | ₩15,216 | ₩15,914 | +4.13% | 3.8만 |
|---|
| 2026.09.11 | ₩15,436 | ₩15,550 | ₩14,696 | ₩14,789 | -4.19% | 3만 |
|---|
| 2026.09.10 | ₩14,883 | ₩14,896 | ₩14,669 | ₩14,773 | -0.74% | 1.8만 |
|---|
| 2026.09.09 | ₩15,670 | ₩15,670 | ₩15,278 | ₩15,278 | -2.50% | 1.3만 |
|---|
| 2026.09.08 | ₩15,283 | ₩15,743 | ₩15,163 | ₩15,479 | +1.28% | 1.3만 |
|---|
| 2026.09.04 | ₩15,457 | ₩15,491 | ₩15,150 | ₩15,276 | -1.17% | 3만 |
|---|
| 2026.09.03 | ₩15,243 | ₩16,084 | ₩15,175 | ₩16,084 | +5.52% | 5.3만 |
|---|
| 2026.09.02 | ₩14,375 | ₩14,682 | ₩14,375 | ₩14,629 | +1.76% | 4.2만 |
|---|
| 2026.09.01 | ₩14,949 | ₩15,123 | ₩14,629 | ₩14,776 | -1.16% | 4.6만 |
|---|
| 2026.08.31 | ₩14,949 | ₩15,203 | ₩14,856 | ₩15,096 | +0.98% | 9.9만 |
|---|
| 2026.08.28 | ₩15,537 | ₩15,703 | ₩14,883 | ₩15,109 | -2.75% | 3.1만 |
|---|
| 2026.08.27 | ₩15,537 | ₩16,044 | ₩15,503 | ₩15,844 | +1.98% | 6.1만 |
|---|
| 2026.08.26 | ₩15,029 | ₩15,283 | ₩14,836 | ₩15,056 | +0.18% | 4.8만 |
|---|
| 2026.08.25 | ₩15,830 | ₩16,171 | ₩15,750 | ₩16,064 | +1.48% | 3.2만 |
|---|
| 2026.08.24 | ₩16,484 | ₩16,685 | ₩15,990 | ₩16,100 | -2.33% | 14만 |
|---|
| 2026.08.21 | ₩15,083 | ₩15,483 | ₩14,856 | ₩14,936 | -0.97% | 10.2만 |
|---|
| 2026.08.20 | ₩13,107 | ₩14,616 | ₩13,021 | ₩13,334 | +1.73% | 8.1만 |
|---|
| 2026.08.19 | ₩11,165 | ₩11,692 | ₩11,052 | ₩11,679 | +4.60% | 3.6만 |
|---|
| 2026.08.18 | ₩10,865 | ₩10,932 | ₩10,852 | ₩10,918 | +0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩10,905 | ₩10,998 | ₩10,865 | ₩10,892 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩10,972 | ₩10,972 | ₩10,852 | ₩10,892 | -0.73% | 2.2만 |
|---|
| 2026.08.13 | ₩10,972 | ₩11,012 | ₩10,925 | ₩10,972 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩11,119 | ₩11,119 | ₩10,958 | ₩10,972 | -1.32% | 3.3만 |
|---|
| 2026.08.11 | ₩11,025 | ₩11,079 | ₩10,812 | ₩11,052 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩11,265 | ₩11,265 | ₩11,065 | ₩11,115 | -1.34% | 2.4만 |
|---|
| 2026.08.07 | ₩11,345 | ₩11,352 | ₩11,038 | ₩11,159 | -1.65% | 6.3만 |
|---|
| 2026.08.06 | ₩11,426 | ₩11,486 | ₩11,239 | ₩11,292 | -1.17% | 3만 |
|---|
| 2026.08.05 | ₩11,519 | ₩11,679 | ₩11,492 | ₩11,672 | +1.33% | 1.8만 |
|---|
| 2026.08.04 | ₩11,759 | ₩11,786 | ₩11,652 | ₩11,786 | +0.23% | 2만 |
|---|
| 2026.08.03 | ₩11,652 | ₩11,826 | ₩11,626 | ₩11,759 | +0.92% | 2.8만 |
|---|
| 2026.07.31 | ₩11,586 | ₩11,664 | ₩11,506 | ₩11,586 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩11,786 | ₩11,919 | ₩11,773 | ₩11,879 | +0.79% | 1.5만 |
|---|
| 2026.07.29 | ₩11,692 | ₩11,879 | ₩11,612 | ₩11,660 | -0.27% | 2.6만 |
|---|
| 2026.07.28 | ₩11,439 | ₩11,632 | ₩11,375 | ₩11,519 | +0.70% | 1.9만 |
|---|
| 2026.07.27 | ₩12,013 | ₩12,106 | ₩11,813 | ₩11,893 | -1.00% | 1.8만 |
|---|
| 2026.07.24 | ₩11,886 | ₩11,919 | ₩11,813 | ₩11,889 | +0.02% | 9.6천 |
|---|
| 2026.07.23 | ₩12,173 | ₩12,173 | ₩12,013 | ₩12,061 | -0.92% | 1.7만 |
|---|
| 2026.07.22 | ₩12,400 | ₩12,613 | ₩12,373 | ₩12,373 | -0.22% | 1.5만 |
|---|
| 2026.07.21 | ₩12,413 | ₩12,667 | ₩12,413 | ₩12,587 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩12,026 | ₩12,213 | ₩11,853 | ₩12,160 | +1.11% | 2.1만 |
|---|
| 2026.07.17 | ₩11,713 | ₩11,906 | ₩11,666 | ₩11,893 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩12,113 | ₩12,173 | ₩11,866 | ₩11,959 | -1.27% | 9.5천 |
|---|
| 2026.07.15 | ₩12,293 | ₩12,293 | ₩12,093 | ₩12,126 | -1.36% | 5.4천 |
|---|
| 2026.07.14 | ₩12,053 | ₩12,213 | ₩11,934 | ₩12,213 | +1.33% | 1.6만 |
|---|
| 2026.07.13 | ₩11,733 | ₩11,759 | ₩11,532 | ₩11,654 | -0.67% | 2.7만 |
|---|
| 2026.07.10 | ₩12,080 | ₩12,140 | ₩11,959 | ₩12,106 | +0.22% | 2만 |
|---|
| 2026.07.09 | ₩11,919 | ₩12,013 | ₩11,853 | ₩11,933 | +0.11% | 2만 |
|---|
| 2026.07.08 | ₩11,813 | ₩11,946 | ₩11,652 | ₩11,946 | +1.13% | 1.5만 |
|---|
| 2026.07.07 | ₩12,293 | ₩12,360 | ₩12,120 | ₩12,250 | -0.35% | 1.2만 |
|---|
| 2026.07.06 | ₩12,133 | ₩12,600 | ₩12,121 | ₩12,507 | +3.08% | 4.1만 |
|---|
| 2026.07.02 | ₩11,999 | ₩12,140 | ₩11,853 | ₩11,893 | -0.89% | 1.5만 |
|---|
| 2026.07.01 | ₩11,345 | ₩11,612 | ₩11,345 | ₩11,612 | +2.35% | 1.3만 |
|---|
| 2026.06.30 | ₩11,212 | ₩11,452 | ₩11,212 | ₩11,452 | +2.14% | 2만 |
|---|
| 2026.06.29 | ₩11,492 | ₩11,721 | ₩11,359 | ₩11,706 | +1.86% | 1.6만 |
|---|
| 2026.06.26 | ₩11,079 | ₩11,519 | ₩11,079 | ₩11,519 | +3.98% | 1.6만 |
|---|
| 2026.06.25 | ₩11,746 | ₩11,746 | ₩11,065 | ₩11,279 | -3.98% | 1.2만 |
|---|
| 2026.06.24 | ₩11,839 | ₩11,839 | ₩11,452 | ₩11,506 | -2.82% | 8.2만 |
|---|
| 2026.06.23 | ₩12,013 | ₩12,106 | ₩11,893 | ₩11,999 | -0.11% | 2.6만 |
|---|
| 2026.06.22 | ₩12,640 | ₩12,680 | ₩12,320 | ₩12,400 | -1.90% | 1.7만 |
|---|
| 2026.06.18 | ₩12,680 | ₩12,734 | ₩12,413 | ₩12,533 | -1.16% | 1.5만 |
|---|
| 2026.06.17 | ₩13,134 | ₩13,334 | ₩12,854 | ₩12,854 | -2.13% | 2.1만 |
|---|
| 2026.06.16 | ₩13,508 | ₩13,508 | ₩13,187 | ₩13,338 | -1.25% | 1.3만 |
|---|
| 2026.06.15 | ₩13,548 | ₩14,115 | ₩13,481 | ₩13,975 | +3.15% | 2.7만 |
|---|
| 2026.06.12 | ₩12,373 | ₩12,573 | ₩12,280 | ₩12,391 | +0.14% | 1.4만 |
|---|
| 2026.06.11 | ₩12,106 | ₩12,524 | ₩12,106 | ₩12,520 | +3.42% | 1.7만 |
|---|
| 2026.06.10 | ₩12,393 | ₩12,393 | ₩12,012 | ₩12,012 | -3.08% | 1만 |
|---|
| 2026.06.09 | ₩12,640 | ₩12,640 | ₩12,309 | ₩12,493 | -1.16% | 7.6천 |
|---|
| 2026.06.08 | ₩12,694 | ₩12,920 | ₩12,634 | ₩12,920 | +1.79% | 2만 |
|---|
| 2026.06.05 | ₩12,373 | ₩12,413 | ₩11,719 | ₩12,040 | -2.70% | 6.2만 |
|---|
| 2026.06.04 | ₩12,787 | ₩12,907 | ₩12,694 | ₩12,827 | +0.31% | 5.5만 |
|---|
| 2026.06.03 | ₩13,401 | ₩13,454 | ₩13,107 | ₩13,107 | -2.19% | 2.5만 |
|---|
| 2026.06.02 | ₩13,788 | ₩13,828 | ₩13,282 | ₩13,381 | -2.95% | 2.8만 |
|---|
| 2026.06.01 | ₩14,175 | ₩14,202 | ₩13,975 | ₩14,162 | -0.09% | 4.9만 |
|---|
| 2026.05.29 | ₩14,188 | ₩14,497 | ₩14,144 | ₩14,409 | +1.55% | 6.7만 |
|---|
| 2026.05.28 | ₩14,042 | ₩14,549 | ₩14,015 | ₩14,322 | +2.00% | 2.3만 |
|---|
| 2026.05.27 | ₩14,429 | ₩14,609 | ₩14,349 | ₩14,493 | +0.44% | 5.1만 |
|---|
| 2026.05.26 | ₩14,709 | ₩14,829 | ₩14,469 | ₩14,482 | -1.54% | 5.9만 |
|---|
| 2026.05.22 | ₩14,883 | ₩14,883 | ₩14,562 | ₩14,616 | -1.79% | 5.7만 |
|---|
| 2026.05.21 | ₩14,876 | ₩15,083 | ₩14,796 | ₩15,040 | +1.10% | 9.6천 |
|---|
| 2026.05.20 | ₩14,896 | ₩15,043 | ₩14,808 | ₩14,989 | +0.63% | 7.8천 |
|---|
| 2026.05.19 | ₩14,976 | ₩15,043 | ₩14,776 | ₩14,776 | -1.34% | 5.3천 |
|---|
| 2026.05.18 | ₩15,150 | ₩15,150 | ₩14,976 | ₩15,109 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩15,990 | ₩15,990 | ₩15,630 | ₩15,630 | -2.25% | 2.3만 |
|---|
| 2026.05.14 | ₩15,830 | ₩16,925 | ₩15,777 | ₩16,564 | +4.64% | 4.3만 |
|---|
| 2026.05.13 | ₩15,643 | ₩15,643 | ₩15,403 | ₩15,523 | -0.77% | 8.4천 |
|---|
| 2026.05.12 | ₩15,830 | ₩15,830 | ₩15,563 | ₩15,738 | -0.58% | 2.2만 |
|---|
| 2026.05.11 | ₩15,937 | ₩16,257 | ₩15,910 | ₩16,191 | +1.59% | 1.5만 |
|---|
| 2026.05.08 | ₩15,083 | ₩15,550 | ₩15,083 | ₩15,457 | +2.48% | 9.3천 |
|---|
| 2026.05.07 | ₩15,284 | ₩15,284 | ₩15,136 | ₩15,146 | -0.91% | 1.4만 |
|---|
| 2026.05.06 | ₩15,630 | ₩15,643 | ₩15,510 | ₩15,617 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩15,510 | ₩15,537 | ₩15,350 | ₩15,403 | -0.69% | 9.8천 |
|---|
| 2026.05.04 | ₩15,230 | ₩15,390 | ₩15,216 | ₩15,256 | +0.18% | 10.1만 |
|---|
| 2026.05.01 | ₩15,216 | ₩15,283 | ₩15,163 | ₩15,243 | +0.18% | 3.6만 |
|---|
| 2026.04.30 | ₩14,949 | ₩15,029 | ₩14,883 | ₩14,989 | +0.27% | 1.4만 |
|---|
| 2026.04.29 | ₩15,016 | ₩15,016 | ₩14,682 | ₩14,749 | -1.78% | 1.1만 |
|---|
| 2026.04.28 | ₩15,136 | ₩15,136 | ₩14,949 | ₩15,083 | -0.35% | 6.2천 |
|---|
| 2026.04.27 | ₩15,350 | ₩15,403 | ₩15,136 | ₩15,190 | -1.04% | 1.2만 |
|---|
| 2026.04.24 | ₩15,719 | ₩15,817 | ₩15,662 | ₩15,764 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩15,497 | ₩15,717 | ₩15,457 | ₩15,603 | +0.69% | 9.4천 |
|---|
| 2026.04.22 | ₩15,870 | ₩15,977 | ₩15,730 | ₩15,764 | -0.67% | 2.1만 |
|---|
| 2026.04.21 | ₩15,643 | ₩15,737 | ₩15,483 | ₩15,497 | -0.94% | 1만 |
|---|
| 2026.04.20 | ₩15,603 | ₩15,683 | ₩15,443 | ₩15,603 | 0.00% | 3.6만 |
|---|
| 2026.04.17 | ₩16,124 | ₩16,564 | ₩16,124 | ₩16,284 | +0.99% | 3.5만 |
|---|
| 2026.04.16 | ₩15,623 | ₩16,044 | ₩15,323 | ₩16,044 | +2.69% | 2만 |
|---|
| 2026.04.15 | ₩14,936 | ₩15,376 | ₩14,909 | ₩15,323 | +2.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,029 | ₩15,176 | ₩14,802 | ₩14,909 | -0.80% | 2.4만 |
|---|
| 2026.04.13 | ₩14,589 | ₩14,809 | ₩14,537 | ₩14,789 | +1.37% | 2.2만 |
|---|
| 2026.04.10 | ₩14,669 | ₩14,909 | ₩14,656 | ₩14,909 | +1.64% | 1.3만 |
|---|
| 2026.04.09 | ₩14,616 | ₩14,849 | ₩14,469 | ₩14,802 | +1.28% | 1.4만 |
|---|
| 2026.04.08 | ₩15,163 | ₩15,163 | ₩14,682 | ₩14,802 | -2.38% | 1.5만 |
|---|
| 2026.04.07 | ₩14,269 | ₩14,349 | ₩14,162 | ₩14,349 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩14,762 | ₩14,816 | ₩14,616 | ₩14,682 | -0.54% | 2.9만 |
|---|
| 2026.04.02 | ₩14,135 | ₩14,347 | ₩14,028 | ₩14,282 | +1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩14,802 | ₩14,949 | ₩14,709 | ₩14,802 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩14,509 | ₩14,722 | ₩14,449 | ₩14,722 | +1.47% | 1.8만 |
|---|
| 2026.03.30 | ₩14,776 | ₩14,856 | ₩14,415 | ₩14,442 | -2.26% | 1.5만 |
|---|
| 2026.03.27 | ₩14,649 | ₩14,669 | ₩14,442 | ₩14,469 | -1.23% | 1.5만 |
|---|
| 2026.03.26 | ₩15,056 | ₩15,103 | ₩14,662 | ₩14,669 | -2.57% | 2.6만 |
|---|
| 2026.03.25 | ₩15,617 | ₩15,630 | ₩15,390 | ₩15,457 | -1.03% | 1.2만 |
|---|
| 2026.03.24 | ₩15,457 | ₩15,537 | ₩15,136 | ₩15,163 | -1.90% | 4.8만 |
|---|
| 2026.03.23 | ₩15,603 | ₩15,884 | ₩15,550 | ₩15,723 | +0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩15,844 | ₩15,844 | ₩15,590 | ₩15,683 | -1.01% | 1.8만 |
|---|
| 2026.03.19 | ₩15,790 | ₩15,892 | ₩15,549 | ₩15,844 | +0.34% | 2.2만 |
|---|
| 2026.03.18 | ₩16,044 | ₩16,057 | ₩15,750 | ₩15,844 | -1.25% | 1.8만 |
|---|
| 2026.03.17 | ₩16,564 | ₩16,853 | ₩16,398 | ₩16,798 | +1.41% | 2.4만 |
|---|
| 2026.03.16 | ₩16,137 | ₩16,898 | ₩16,137 | ₩16,778 | +3.97% | 7.1만 |
|---|
| 2026.03.13 | ₩15,723 | ₩15,884 | ₩15,270 | ₩15,363 | -2.29% | 5.9만 |
|---|
| 2026.03.12 | ₩15,190 | ₩15,230 | ₩15,003 | ₩15,083 | -0.70% | 6.2만 |
|---|
| 2026.03.11 | ₩15,270 | ₩15,430 | ₩15,123 | ₩15,256 | -0.09% | 5.3만 |
|---|
| 2026.03.10 | ₩15,350 | ₩15,730 | ₩15,123 | ₩15,176 | -1.13% | 4.3만 |
|---|
| 2026.03.09 | ₩14,923 | ₩15,109 | ₩14,869 | ₩15,069 | +0.98% | 2.6만 |
|---|
| 2026.03.06 | ₩14,963 | ₩14,963 | ₩14,756 | ₩14,816 | -0.98% | 2.4만 |
|---|
| 2026.03.05 | ₩15,683 | ₩15,770 | ₩15,323 | ₩15,483 | -1.28% | 4.4만 |
|---|
| 2026.03.04 | ₩15,416 | ₩16,071 | ₩15,416 | ₩16,004 | +3.81% | 6.1만 |
|---|
| 2026.03.03 | ₩14,856 | ₩15,069 | ₩14,682 | ₩14,829 | -0.18% | 2.5만 |
|---|
| 2026.03.02 | ₩14,736 | ₩15,530 | ₩14,689 | ₩15,296 | +3.80% | 3.2만 |
|---|
| 2026.02.27 | ₩14,976 | ₩15,254 | ₩14,722 | ₩14,802 | -1.16% | 2.5만 |
|---|
| 2026.02.26 | ₩15,764 | ₩15,790 | ₩14,682 | ₩15,270 | -3.13% | 14.5만 |
|---|
| 2026.02.25 | ₩15,510 | ₩16,191 | ₩15,403 | ₩16,057 | +3.53% | 18.6만 |
|---|
| 2026.02.24 | ₩14,509 | ₩14,949 | ₩14,502 | ₩14,883 | +2.58% | 10.2만 |
|---|
| 2026.02.23 | ₩15,136 | ₩15,236 | ₩14,796 | ₩14,829 | -2.03% | 7.2만 |
|---|
| 2026.02.20 | ₩15,323 | ₩15,723 | ₩15,310 | ₩15,550 | +1.48% | 1.9만 |
|---|
| 2026.02.19 | ₩15,336 | ₩15,470 | ₩15,150 | ₩15,430 | +0.61% | 3.8만 |
|---|
| 2026.02.18 | ₩16,017 | ₩16,264 | ₩15,537 | ₩15,550 | -2.92% | 1.5만 |
|---|
| 2026.02.17 | ₩15,897 | ₩16,324 | ₩15,643 | ₩16,271 | +2.35% | 9.6만 |
|---|
| 2026.02.13 | ₩15,029 | ₩15,590 | ₩15,029 | ₩15,483 | +3.02% | 3.7만 |
|---|
| 2026.02.12 | ₩15,270 | ₩15,270 | ₩14,742 | ₩14,776 | -3.23% | 2.9만 |
|---|
| 2026.02.11 | ₩15,203 | ₩15,270 | ₩14,749 | ₩15,109 | -0.61% | 3.9만 |
|---|
| 2026.02.10 | ₩15,483 | ₩15,617 | ₩15,216 | ₩15,270 | -1.38% | 6.6만 |
|---|
| 2026.02.09 | ₩15,430 | ₩16,030 | ₩15,350 | ₩15,950 | +3.37% | 7.2만 |
|---|
| 2026.02.06 | ₩15,416 | ₩16,862 | ₩15,416 | ₩15,910 | +3.20% | 11.1만 |
|---|
| 2026.02.05 | ₩14,936 | ₩15,144 | ₩12,560 | ₩12,974 | -13.14% | 23만 |
|---|
| 2026.02.04 | ₩17,232 | ₩17,232 | ₩16,458 | ₩16,791 | -2.56% | 7.2만 |
|---|
| 2026.02.03 | ₩17,646 | ₩17,832 | ₩16,738 | ₩17,739 | +0.53% | 6.1만 |
|---|
| 2026.02.02 | ₩17,879 | ₩18,139 | ₩17,646 | ₩17,646 | -1.31% | 13.5만 |
|---|
| 2026.01.30 | ₩19,247 | ₩19,501 | ₩18,807 | ₩19,007 | -1.25% | 8.4만 |
|---|
| 2026.01.29 | ₩20,288 | ₩20,489 | ₩19,474 | ₩19,688 | -2.96% | 11.4만 |
|---|
| 2026.01.28 | ₩21,063 | ₩21,103 | ₩20,796 | ₩20,969 | -0.44% | 4.8만 |
|---|
| 2026.01.27 | ₩20,796 | ₩21,089 | ₩20,555 | ₩21,076 | +1.35% | 2.8만 |
|---|
| 2026.01.26 | ₩20,782 | ₩21,243 | ₩20,662 | ₩20,662 | -0.58% | 5.5만 |
|---|
| 2026.01.23 | ₩20,969 | ₩21,503 | ₩20,649 | ₩21,049 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩21,169 | ₩21,209 | ₩20,876 | ₩20,969 | -0.95% | 3.9만 |
|---|
| 2026.01.21 | ₩21,036 | ₩21,757 | ₩20,288 | ₩21,757 | +3.43% | 4.7만 |
|---|
| 2026.01.20 | ₩21,036 | ₩21,175 | ₩20,729 | ₩20,769 | -1.27% | 7.9만 |
|---|
| 2026.01.16 | ₩22,718 | ₩22,804 | ₩22,224 | ₩22,798 | +0.35% | 3만 |
|---|
| 2026.01.15 | ₩23,292 | ₩23,292 | ₩22,517 | ₩22,531 | -3.27% | 5.6만 |
|---|
| 2026.01.14 | ₩23,559 | ₩23,799 | ₩23,278 | ₩23,492 | -0.28% | 7.9만 |
|---|
| 2026.01.13 | ₩22,784 | ₩23,585 | ₩22,651 | ₩23,492 | +3.10% | 6.3만 |
|---|
| 2026.01.12 | ₩22,491 | ₩23,038 | ₩22,372 | ₩22,544 | +0.24% | 5만 |
|---|
| 2026.01.09 | ₩22,904 | ₩23,632 | ₩22,744 | ₩22,931 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩22,691 | ₩23,719 | ₩22,691 | ₩23,252 | +2.47% | 6.1만 |
|---|
| 2026.01.07 | ₩24,146 | ₩24,493 | ₩23,745 | ₩23,745 | -1.66% | 4.8만 |
|---|
| 2026.01.06 | ₩26,148 | ₩26,522 | ₩24,159 | ₩24,693 | -5.56% | 13.8만 |
|---|
| 2026.01.05 | ₩23,318 | ₩25,738 | ₩23,191 | ₩25,494 | +9.33% | 17.5만 |
|---|
| 2026.01.02 | ₩20,649 | ₩21,943 | ₩20,649 | ₩21,837 | +5.75% | 5.6만 |
|---|
| 2025.12.31 | ₩20,756 | ₩20,756 | ₩19,835 | ₩19,995 | -3.67% | 10.2만 |
|---|
| 2025.12.30 | ₩20,408 | ₩20,675 | ₩20,342 | ₩20,475 | +0.33% | 6만 |
|---|
| 2025.12.29 | ₩20,422 | ₩20,602 | ₩20,048 | ₩20,208 | -1.05% | 25.9만 |
|---|
| 2025.12.26 | ₩20,582 | ₩20,649 | ₩20,099 | ₩20,275 | -1.49% | 3.7만 |
|---|
| 2025.12.24 | ₩20,515 | ₩20,515 | ₩20,275 | ₩20,275 | -1.17% | 7.3만 |
|---|
| 2025.12.23 | ₩20,635 | ₩20,756 | ₩20,471 | ₩20,622 | -0.06% | 6.8만 |
|---|
| 2025.12.22 | ₩21,236 | ₩21,356 | ₩20,742 | ₩20,796 | -2.07% | 5.9만 |
|---|
| 2025.12.19 | ₩20,515 | ₩21,049 | ₩20,462 | ₩21,036 | +2.54% | 9.8만 |
|---|
| 2025.12.18 | ₩20,929 | ₩21,096 | ₩19,741 | ₩19,741 | -5.68% | 15.6만 |
|---|
| 2025.12.17 | ₩21,183 | ₩21,867 | ₩20,248 | ₩20,582 | -2.84% | 15.4만 |
|---|
| 2025.12.16 | ₩21,036 | ₩21,343 | ₩20,948 | ₩21,129 | +0.44% | 19.1만 |
|---|
| 2025.12.15 | ₩21,650 | ₩21,743 | ₩20,582 | ₩20,662 | -4.56% | 14만 |
|---|
| 2025.12.12 | ₩22,357 | ₩22,464 | ₩21,663 | ₩21,997 | -1.61% | 4.7만 |
|---|
| 2025.12.11 | ₩22,024 | ₩22,277 | ₩21,810 | ₩22,230 | +0.94% | 10.9만 |
|---|
| 2025.12.10 | ₩22,704 | ₩23,158 | ₩22,397 | ₩22,651 | -0.24% | 15.9만 |
|---|
| 2025.12.09 | ₩22,544 | ₩23,926 | ₩22,531 | ₩23,211 | +2.96% | 30.2만 |
|---|
| 2025.12.08 | ₩23,011 | ₩23,158 | ₩22,678 | ₩22,971 | -0.17% | 14.5만 |
|---|
| 2025.12.05 | ₩22,718 | ₩23,078 | ₩22,117 | ₩22,224 | -2.17% | 43.4만 |
|---|
| 2025.12.04 | ₩23,505 | ₩23,732 | ₩22,803 | ₩23,131 | -1.59% | 21.4만 |
|---|
| 2025.12.03 | ₩23,852 | ₩24,223 | ₩23,692 | ₩24,213 | +1.51% | 20만 |
|---|
| 2025.12.02 | ₩22,731 | ₩24,026 | ₩22,624 | ₩23,825 | +4.82% | 47.1만 |
|---|
| 2025.12.01 | ₩22,397 | ₩22,564 | ₩21,877 | ₩22,224 | -0.77% | 55.5만 |
|---|
| 2025.11.28 | ₩24,479 | ₩24,900 | ₩23,799 | ₩23,825 | -2.67% | 15.3만 |
|---|
| 2025.11.26 | ₩23,866 | ₩24,746 | ₩23,612 | ₩24,479 | +2.57% | 27.7만 |
|---|
| 2025.11.25 | ₩24,293 | ₩24,333 | ₩23,619 | ₩24,119 | -0.71% | 64.6만 |
|---|
| 2025.11.24 | ₩22,784 | ₩25,107 | ₩22,531 | ₩24,760 | +8.67% | 65.1만 |
|---|
| 2025.11.21 | ₩21,116 | ₩21,930 | ₩20,715 | ₩21,329 | +1.01% | 37.6만 |
|---|
| 2025.11.20 | ₩23,412 | ₩23,465 | ₩21,690 | ₩22,037 | -5.87% | 43.8만 |
|---|
| 2025.11.19 | ₩23,145 | ₩23,632 | ₩22,290 | ₩22,491 | -2.83% | 28.9만 |
|---|
| 2025.11.18 | ₩23,946 | ₩24,680 | ₩23,759 | ₩24,520 | +2.40% | 28.7만 |
|---|
| 2025.11.17 | ₩24,199 | ₩25,574 | ₩23,252 | ₩23,559 | -2.65% | 31.8만 |
|---|
| 2025.11.14 | ₩24,893 | ₩25,721 | ₩24,706 | ₩24,840 | -0.21% | 33.6만 |
|---|
| 2025.11.13 | ₩27,082 | ₩27,690 | ₩25,033 | ₩25,227 | -6.85% | 75만 |
|---|
| 2025.11.12 | ₩26,895 | ₩26,909 | ₩25,510 | ₩25,841 | -3.92% | 32.9만 |
|---|
| 2025.11.11 | ₩26,975 | ₩27,136 | ₩26,415 | ₩26,428 | -2.03% | 28.2만 |
|---|
| 2025.11.10 | ₩28,070 | ₩28,406 | ₩27,483 | ₩28,270 | +0.71% | 54.5만 |
|---|
| 2025.11.07 | ₩24,026 | ₩26,095 | ₩23,759 | ₩25,974 | +8.11% | 33.2만 |
|---|
| 2025.11.06 | ₩25,174 | ₩25,174 | ₩23,959 | ₩24,173 | -3.98% | 43.5만 |
|---|
| 2025.11.05 | ₩24,907 | ₩26,161 | ₩24,669 | ₩25,988 | +4.34% | 41.4만 |
|---|
| 2025.11.04 | ₩24,813 | ₩25,547 | ₩23,126 | ₩23,705 | -4.46% | 43.2만 |
|---|
| 2025.11.03 | ₩26,575 | ₩26,695 | ₩24,920 | ₩25,053 | -5.73% | 47.3만 |
|---|
| 2025.10.31 | ₩27,670 | ₩28,137 | ₩27,397 | ₩28,057 | +1.40% | 30.3만 |
|---|
| 2025.10.30 | ₩27,469 | ₩27,643 | ₩26,175 | ₩26,175 | -4.71% | 36.1만 |
|---|
| 2025.10.29 | ₩29,245 | ₩29,418 | ₩28,123 | ₩28,444 | -2.74% | 28.2만 |
|---|
| 2025.10.28 | ₩29,525 | ₩29,538 | ₩28,837 | ₩29,071 | -1.54% | 29.4만 |
|---|
| 2025.10.27 | ₩29,044 | ₩29,712 | ₩28,631 | ₩29,378 | +1.15% | 50.2만 |
|---|
| 2025.10.24 | ₩27,603 | ₩27,710 | ₩27,109 | ₩27,589 | -0.05% | 20.3만 |
|---|
| 2025.10.23 | ₩26,442 | ₩26,742 | ₩26,281 | ₩26,528 | +0.33% | 19.4만 |
|---|
| 2025.10.22 | ₩26,548 | ₩26,588 | ₩25,921 | ₩26,108 | -1.66% | 19.3만 |
|---|
| 2025.10.21 | ₩26,775 | ₩27,870 | ₩26,548 | ₩27,456 | +2.54% | 24.3만 |
|---|
| 2025.10.20 | ₩27,042 | ₩28,123 | ₩26,789 | ₩27,843 | +2.96% | 88만 |
|---|
| 2025.10.17 | ₩25,053 | ₩25,707 | ₩24,706 | ₩25,334 | +1.12% | 23.2만 |
|---|
| 2025.10.16 | ₩27,002 | ₩27,056 | ₩25,454 | ₩25,614 | -5.14% | 22.6만 |
|---|
| 2025.10.15 | ₩27,403 | ₩27,683 | ₩26,482 | ₩26,548 | -3.12% | 31.2만 |
|---|
| 2025.10.14 | ₩26,722 | ₩27,850 | ₩26,348 | ₩27,336 | +2.30% | 63.5만 |
|---|
| 2025.10.13 | ₩28,257 | ₩29,158 | ₩28,203 | ₩28,924 | +2.36% | 50.7만 |
|---|
| 2025.10.10 | ₩31,153 | ₩31,256 | ₩29,071 | ₩29,458 | -5.44% | 63.3만 |
|---|