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 | ₩15,109 | ₩15,136 | ₩13,893 | ₩15,069 | -0.27% | 2.3만 |
| 2026.10.08 | ₩15,349 | ₩15,416 | ₩14,334 | ₩14,895 | -2.96% | 4.4만 |
| 2026.10.07 | ₩15,790 | ₩15,790 | ₩15,416 | ₩15,416 | -2.37% | 1.9만 |
| 2026.10.06 | ₩16,538 | ₩16,632 | ₩16,311 | ₩16,458 | -0.48% | 2.8만 |
| 2026.10.05 | ₩16,458 | ₩16,545 | ₩16,231 | ₩16,324 | -0.81% | 8.8천 |
| 2026.10.02 | ₩16,672 | ₩16,872 | ₩15,683 | ₩15,977 | -4.17% | 1.7만 |
| 2026.10.01 | ₩16,204 | ₩16,552 | ₩16,144 | ₩16,458 | +1.57% | 2.7만 |
| 2026.09.30 | ₩16,632 | ₩16,832 | ₩16,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,231 |
| -2.41% |
| 1.7만 |
| 2026.09.29 | ₩16,859 | ₩16,966 | ₩16,178 | ₩16,258 | -3.57% | 6.3천 |
|---|
| 2026.09.28 | ₩16,632 | ₩16,805 | ₩16,111 | ₩16,164 | -2.81% | 2.4만 |
|---|
| 2026.09.25 | ₩17,353 | ₩17,353 | ₩17,046 | ₩17,173 | -1.04% | 1.2만 |
|---|
| 2026.09.24 | ₩16,218 | ₩17,006 | ₩16,218 | ₩16,670 | +2.79% | 1.2만 |
|---|
| 2026.09.23 | ₩17,260 | ₩17,260 | ₩16,244 | ₩16,311 | -5.50% | 2.4만 |
|---|
| 2026.09.22 | ₩16,966 | ₩17,547 | ₩16,872 | ₩17,346 | +2.24% | 4.7만 |
|---|
| 2026.09.21 | ₩16,191 | ₩16,565 | ₩16,131 | ₩16,401 | +1.30% | 2.8만 |
|---|
| 2026.09.18 | ₩14,401 | ₩15,416 | ₩14,401 | ₩15,325 | +6.42% | 2.7만 |
|---|
| 2026.09.17 | ₩14,200 | ₩14,307 | ₩14,053 | ₩14,120 | -0.56% | 1.4만 |
|---|
| 2026.09.16 | ₩13,947 | ₩14,194 | ₩13,679 | ₩14,194 | +1.77% | 3.2만 |
|---|
| 2026.09.15 | ₩15,630 | ₩15,630 | ₩14,053 | ₩14,147 | -9.49% | 3.4만 |
|---|
| 2026.09.14 | ₩15,296 | ₩16,151 | ₩15,229 | ₩15,928 | +4.13% | 3.8만 |
|---|
| 2026.09.11 | ₩15,449 | ₩15,563 | ₩14,708 | ₩14,802 | -4.19% | 3만 |
|---|
| 2026.09.10 | ₩14,895 | ₩14,908 | ₩14,681 | ₩14,786 | -0.74% | 1.8만 |
|---|
| 2026.09.09 | ₩15,683 | ₩15,683 | ₩15,290 | ₩15,290 | -2.50% | 1.3만 |
|---|
| 2026.09.08 | ₩15,296 | ₩15,757 | ₩15,176 | ₩15,492 | +1.28% | 1.3만 |
|---|
| 2026.09.04 | ₩15,469 | ₩15,504 | ₩15,162 | ₩15,289 | -1.17% | 3만 |
|---|
| 2026.09.03 | ₩15,256 | ₩16,097 | ₩15,188 | ₩16,097 | +5.52% | 5.3만 |
|---|
| 2026.09.02 | ₩14,387 | ₩14,695 | ₩14,387 | ₩14,641 | +1.76% | 4.2만 |
|---|
| 2026.09.01 | ₩14,962 | ₩15,136 | ₩14,641 | ₩14,788 | -1.16% | 4.6만 |
|---|
| 2026.08.31 | ₩14,962 | ₩15,216 | ₩14,868 | ₩15,109 | +0.98% | 9.9만 |
|---|
| 2026.08.28 | ₩15,550 | ₩15,717 | ₩14,895 | ₩15,122 | -2.75% | 3.1만 |
|---|
| 2026.08.27 | ₩15,550 | ₩16,057 | ₩15,516 | ₩15,857 | +1.98% | 6.1만 |
|---|
| 2026.08.26 | ₩15,042 | ₩15,296 | ₩14,848 | ₩15,069 | +0.18% | 4.8만 |
|---|
| 2026.08.25 | ₩15,844 | ₩16,184 | ₩15,763 | ₩16,077 | +1.48% | 3.2만 |
|---|
| 2026.08.24 | ₩16,498 | ₩16,699 | ₩16,004 | ₩16,113 | -2.33% | 14만 |
|---|
| 2026.08.21 | ₩15,095 | ₩15,496 | ₩14,868 | ₩14,948 | -0.97% | 10.2만 |
|---|
| 2026.08.20 | ₩13,118 | ₩14,628 | ₩13,032 | ₩13,345 | +1.73% | 8.1만 |
|---|
| 2026.08.19 | ₩11,175 | ₩11,702 | ₩11,061 | ₩11,689 | +4.60% | 3.6만 |
|---|
| 2026.08.18 | ₩10,874 | ₩10,941 | ₩10,861 | ₩10,927 | +0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩10,914 | ₩11,008 | ₩10,874 | ₩10,901 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩10,981 | ₩10,981 | ₩10,861 | ₩10,901 | -0.73% | 2.2만 |
|---|
| 2026.08.13 | ₩10,981 | ₩11,021 | ₩10,934 | ₩10,981 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩11,128 | ₩11,128 | ₩10,968 | ₩10,981 | -1.32% | 3.3만 |
|---|
| 2026.08.11 | ₩11,034 | ₩11,088 | ₩10,821 | ₩11,061 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩11,275 | ₩11,275 | ₩11,074 | ₩11,124 | -1.34% | 2.4만 |
|---|
| 2026.08.07 | ₩11,355 | ₩11,362 | ₩11,048 | ₩11,168 | -1.65% | 6.3만 |
|---|
| 2026.08.06 | ₩11,435 | ₩11,495 | ₩11,248 | ₩11,302 | -1.17% | 3만 |
|---|
| 2026.08.05 | ₩11,529 | ₩11,689 | ₩11,502 | ₩11,682 | +1.33% | 1.8만 |
|---|
| 2026.08.04 | ₩11,769 | ₩11,796 | ₩11,662 | ₩11,796 | +0.23% | 2만 |
|---|
| 2026.08.03 | ₩11,662 | ₩11,836 | ₩11,636 | ₩11,769 | +0.92% | 2.8만 |
|---|
| 2026.07.31 | ₩11,595 | ₩11,674 | ₩11,515 | ₩11,595 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩11,796 | ₩11,929 | ₩11,782 | ₩11,889 | +0.79% | 1.5만 |
|---|
| 2026.07.29 | ₩11,702 | ₩11,889 | ₩11,622 | ₩11,670 | -0.27% | 2.6만 |
|---|
| 2026.07.28 | ₩11,448 | ₩11,642 | ₩11,384 | ₩11,529 | +0.70% | 1.9만 |
|---|
| 2026.07.27 | ₩12,023 | ₩12,116 | ₩11,823 | ₩11,903 | -1.00% | 1.8만 |
|---|
| 2026.07.24 | ₩11,896 | ₩11,929 | ₩11,823 | ₩11,899 | +0.02% | 9.6천 |
|---|
| 2026.07.23 | ₩12,183 | ₩12,183 | ₩12,023 | ₩12,071 | -0.92% | 1.7만 |
|---|
| 2026.07.22 | ₩12,410 | ₩12,624 | ₩12,384 | ₩12,384 | -0.22% | 1.5만 |
|---|
| 2026.07.21 | ₩12,424 | ₩12,678 | ₩12,424 | ₩12,597 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩12,036 | ₩12,223 | ₩11,863 | ₩12,170 | +1.11% | 2.1만 |
|---|
| 2026.07.17 | ₩11,722 | ₩11,916 | ₩11,676 | ₩11,903 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩12,123 | ₩12,183 | ₩11,876 | ₩11,969 | -1.27% | 9.5천 |
|---|
| 2026.07.15 | ₩12,303 | ₩12,303 | ₩12,103 | ₩12,136 | -1.36% | 5.4천 |
|---|
| 2026.07.14 | ₩12,063 | ₩12,223 | ₩11,944 | ₩12,223 | +1.33% | 1.6만 |
|---|
| 2026.07.13 | ₩11,742 | ₩11,769 | ₩11,542 | ₩11,664 | -0.67% | 2.7만 |
|---|
| 2026.07.10 | ₩12,090 | ₩12,150 | ₩11,969 | ₩12,116 | +0.22% | 2만 |
|---|
| 2026.07.09 | ₩11,929 | ₩12,023 | ₩11,863 | ₩11,943 | +0.11% | 2만 |
|---|
| 2026.07.08 | ₩11,823 | ₩11,956 | ₩11,662 | ₩11,956 | +1.13% | 1.5만 |
|---|
| 2026.07.07 | ₩12,303 | ₩12,370 | ₩12,130 | ₩12,261 | -0.35% | 1.2만 |
|---|
| 2026.07.06 | ₩12,143 | ₩12,611 | ₩12,131 | ₩12,517 | +3.08% | 4.1만 |
|---|
| 2026.07.02 | ₩12,010 | ₩12,150 | ₩11,863 | ₩11,903 | -0.89% | 1.5만 |
|---|
| 2026.07.01 | ₩11,355 | ₩11,622 | ₩11,355 | ₩11,622 | +2.35% | 1.3만 |
|---|
| 2026.06.30 | ₩11,221 | ₩11,462 | ₩11,221 | ₩11,462 | +2.14% | 2만 |
|---|
| 2026.06.29 | ₩11,502 | ₩11,730 | ₩11,368 | ₩11,716 | +1.86% | 1.6만 |
|---|
| 2026.06.26 | ₩11,088 | ₩11,529 | ₩11,088 | ₩11,529 | +3.98% | 1.6만 |
|---|
| 2026.06.25 | ₩11,756 | ₩11,756 | ₩11,074 | ₩11,288 | -3.98% | 1.2만 |
|---|
| 2026.06.24 | ₩11,849 | ₩11,849 | ₩11,462 | ₩11,515 | -2.82% | 8.2만 |
|---|
| 2026.06.23 | ₩12,023 | ₩12,116 | ₩11,903 | ₩12,010 | -0.11% | 2.6만 |
|---|
| 2026.06.22 | ₩12,651 | ₩12,691 | ₩12,330 | ₩12,410 | -1.90% | 1.7만 |
|---|
| 2026.06.18 | ₩12,691 | ₩12,744 | ₩12,424 | ₩12,544 | -1.16% | 1.5만 |
|---|
| 2026.06.17 | ₩13,145 | ₩13,345 | ₩12,865 | ₩12,865 | -2.13% | 2.1만 |
|---|
| 2026.06.16 | ₩13,519 | ₩13,519 | ₩13,198 | ₩13,349 | -1.25% | 1.3만 |
|---|
| 2026.06.15 | ₩13,559 | ₩14,127 | ₩13,492 | ₩13,987 | +3.15% | 2.7만 |
|---|
| 2026.06.12 | ₩12,384 | ₩12,584 | ₩12,290 | ₩12,401 | +0.14% | 1.4만 |
|---|
| 2026.06.11 | ₩12,116 | ₩12,535 | ₩12,116 | ₩12,531 | +3.42% | 1.7만 |
|---|
| 2026.06.10 | ₩12,404 | ₩12,404 | ₩12,022 | ₩12,022 | -3.08% | 1만 |
|---|
| 2026.06.09 | ₩12,651 | ₩12,651 | ₩12,319 | ₩12,504 | -1.16% | 7.6천 |
|---|
| 2026.06.08 | ₩12,704 | ₩12,931 | ₩12,644 | ₩12,931 | +1.79% | 2만 |
|---|
| 2026.06.05 | ₩12,384 | ₩12,424 | ₩11,729 | ₩12,050 | -2.70% | 6.2만 |
|---|
| 2026.06.04 | ₩12,798 | ₩12,918 | ₩12,704 | ₩12,838 | +0.31% | 5.5만 |
|---|
| 2026.06.03 | ₩13,412 | ₩13,466 | ₩13,118 | ₩13,118 | -2.19% | 2.5만 |
|---|
| 2026.06.02 | ₩13,800 | ₩13,840 | ₩13,293 | ₩13,392 | -2.95% | 2.8만 |
|---|
| 2026.06.01 | ₩14,187 | ₩14,214 | ₩13,987 | ₩14,174 | -0.09% | 4.9만 |
|---|
| 2026.05.29 | ₩14,200 | ₩14,509 | ₩14,156 | ₩14,421 | +1.55% | 6.7만 |
|---|
| 2026.05.28 | ₩14,053 | ₩14,561 | ₩14,027 | ₩14,334 | +2.00% | 2.3만 |
|---|
| 2026.05.27 | ₩14,441 | ₩14,621 | ₩14,361 | ₩14,505 | +0.44% | 5.1만 |
|---|
| 2026.05.26 | ₩14,721 | ₩14,842 | ₩14,481 | ₩14,494 | -1.54% | 5.9만 |
|---|
| 2026.05.22 | ₩14,895 | ₩14,895 | ₩14,574 | ₩14,628 | -1.79% | 5.7만 |
|---|
| 2026.05.21 | ₩14,888 | ₩15,095 | ₩14,808 | ₩15,053 | +1.10% | 9.6천 |
|---|
| 2026.05.20 | ₩14,908 | ₩15,055 | ₩14,820 | ₩15,002 | +0.63% | 7.8천 |
|---|
| 2026.05.19 | ₩14,989 | ₩15,055 | ₩14,788 | ₩14,788 | -1.34% | 5.3천 |
|---|
| 2026.05.18 | ₩15,162 | ₩15,162 | ₩14,989 | ₩15,122 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩16,004 | ₩16,004 | ₩15,643 | ₩15,643 | -2.25% | 2.3만 |
|---|
| 2026.05.14 | ₩15,844 | ₩16,939 | ₩15,790 | ₩16,578 | +4.64% | 4.3만 |
|---|
| 2026.05.13 | ₩15,657 | ₩15,657 | ₩15,416 | ₩15,536 | -0.77% | 8.4천 |
|---|
| 2026.05.12 | ₩15,844 | ₩15,844 | ₩15,576 | ₩15,751 | -0.58% | 2.2만 |
|---|
| 2026.05.11 | ₩15,950 | ₩16,271 | ₩15,924 | ₩16,204 | +1.59% | 1.5만 |
|---|
| 2026.05.08 | ₩15,095 | ₩15,563 | ₩15,095 | ₩15,469 | +2.48% | 9.3천 |
|---|
| 2026.05.07 | ₩15,297 | ₩15,297 | ₩15,149 | ₩15,158 | -0.91% | 1.4만 |
|---|
| 2026.05.06 | ₩15,643 | ₩15,657 | ₩15,523 | ₩15,630 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩15,523 | ₩15,550 | ₩15,363 | ₩15,416 | -0.69% | 9.8천 |
|---|
| 2026.05.04 | ₩15,242 | ₩15,403 | ₩15,229 | ₩15,269 | +0.18% | 10.1만 |
|---|
| 2026.05.01 | ₩15,229 | ₩15,296 | ₩15,176 | ₩15,256 | +0.18% | 3.6만 |
|---|
| 2026.04.30 | ₩14,962 | ₩15,042 | ₩14,895 | ₩15,002 | +0.27% | 1.4만 |
|---|
| 2026.04.29 | ₩15,029 | ₩15,029 | ₩14,695 | ₩14,761 | -1.78% | 1.1만 |
|---|
| 2026.04.28 | ₩15,149 | ₩15,149 | ₩14,962 | ₩15,095 | -0.35% | 6.2천 |
|---|
| 2026.04.27 | ₩15,363 | ₩15,416 | ₩15,149 | ₩15,202 | -1.04% | 1.2만 |
|---|
| 2026.04.24 | ₩15,733 | ₩15,830 | ₩15,675 | ₩15,777 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩15,510 | ₩15,730 | ₩15,469 | ₩15,616 | +0.69% | 9.4천 |
|---|
| 2026.04.22 | ₩15,884 | ₩15,990 | ₩15,743 | ₩15,777 | -0.67% | 2.1만 |
|---|
| 2026.04.21 | ₩15,657 | ₩15,750 | ₩15,496 | ₩15,510 | -0.94% | 1만 |
|---|
| 2026.04.20 | ₩15,616 | ₩15,697 | ₩15,456 | ₩15,616 | 0.00% | 3.6만 |
|---|
| 2026.04.17 | ₩16,137 | ₩16,578 | ₩16,137 | ₩16,298 | +0.99% | 3.5만 |
|---|
| 2026.04.16 | ₩15,636 | ₩16,057 | ₩15,336 | ₩16,057 | +2.69% | 2만 |
|---|
| 2026.04.15 | ₩14,948 | ₩15,389 | ₩14,922 | ₩15,336 | +2.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,042 | ₩15,189 | ₩14,815 | ₩14,922 | -0.80% | 2.4만 |
|---|
| 2026.04.13 | ₩14,601 | ₩14,822 | ₩14,549 | ₩14,802 | +1.37% | 2.2만 |
|---|
| 2026.04.10 | ₩14,681 | ₩14,922 | ₩14,668 | ₩14,922 | +1.64% | 1.3만 |
|---|
| 2026.04.09 | ₩14,628 | ₩14,862 | ₩14,481 | ₩14,815 | +1.28% | 1.4만 |
|---|
| 2026.04.08 | ₩15,176 | ₩15,176 | ₩14,695 | ₩14,815 | -2.38% | 1.5만 |
|---|
| 2026.04.07 | ₩14,281 | ₩14,361 | ₩14,174 | ₩14,361 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩14,775 | ₩14,828 | ₩14,628 | ₩14,695 | -0.54% | 2.9만 |
|---|
| 2026.04.02 | ₩14,147 | ₩14,359 | ₩14,040 | ₩14,294 | +1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩14,815 | ₩14,962 | ₩14,721 | ₩14,815 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩14,521 | ₩14,735 | ₩14,461 | ₩14,735 | +1.47% | 1.8만 |
|---|
| 2026.03.30 | ₩14,788 | ₩14,868 | ₩14,428 | ₩14,454 | -2.26% | 1.5만 |
|---|
| 2026.03.27 | ₩14,661 | ₩14,681 | ₩14,454 | ₩14,481 | -1.23% | 1.5만 |
|---|
| 2026.03.26 | ₩15,069 | ₩15,115 | ₩14,675 | ₩14,681 | -2.57% | 2.6만 |
|---|
| 2026.03.25 | ₩15,630 | ₩15,643 | ₩15,403 | ₩15,469 | -1.03% | 1.2만 |
|---|
| 2026.03.24 | ₩15,469 | ₩15,550 | ₩15,149 | ₩15,176 | -1.90% | 4.8만 |
|---|
| 2026.03.23 | ₩15,616 | ₩15,897 | ₩15,563 | ₩15,737 | +0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩15,857 | ₩15,857 | ₩15,603 | ₩15,697 | -1.01% | 1.8만 |
|---|
| 2026.03.19 | ₩15,803 | ₩15,905 | ₩15,562 | ₩15,857 | +0.34% | 2.2만 |
|---|
| 2026.03.18 | ₩16,057 | ₩16,071 | ₩15,763 | ₩15,857 | -1.25% | 1.8만 |
|---|
| 2026.03.17 | ₩16,578 | ₩16,867 | ₩16,411 | ₩16,812 | +1.41% | 2.4만 |
|---|
| 2026.03.16 | ₩16,151 | ₩16,912 | ₩16,151 | ₩16,792 | +3.97% | 7.1만 |
|---|
| 2026.03.13 | ₩15,737 | ₩15,897 | ₩15,282 | ₩15,376 | -2.29% | 5.9만 |
|---|
| 2026.03.12 | ₩15,202 | ₩15,242 | ₩15,015 | ₩15,095 | -0.70% | 6.2만 |
|---|
| 2026.03.11 | ₩15,282 | ₩15,443 | ₩15,136 | ₩15,269 | -0.09% | 5.3만 |
|---|
| 2026.03.10 | ₩15,363 | ₩15,743 | ₩15,136 | ₩15,189 | -1.13% | 4.3만 |
|---|
| 2026.03.09 | ₩14,935 | ₩15,122 | ₩14,882 | ₩15,082 | +0.98% | 2.6만 |
|---|
| 2026.03.06 | ₩14,975 | ₩14,975 | ₩14,768 | ₩14,828 | -0.98% | 2.4만 |
|---|
| 2026.03.05 | ₩15,697 | ₩15,783 | ₩15,336 | ₩15,496 | -1.28% | 4.4만 |
|---|
| 2026.03.04 | ₩15,429 | ₩16,084 | ₩15,429 | ₩16,017 | +3.81% | 6.1만 |
|---|
| 2026.03.03 | ₩14,868 | ₩15,082 | ₩14,695 | ₩14,842 | -0.18% | 2.5만 |
|---|
| 2026.03.02 | ₩14,748 | ₩15,543 | ₩14,701 | ₩15,309 | +3.80% | 3.2만 |
|---|
| 2026.02.27 | ₩14,989 | ₩15,266 | ₩14,735 | ₩14,815 | -1.16% | 2.5만 |
|---|
| 2026.02.26 | ₩15,777 | ₩15,803 | ₩14,695 | ₩15,282 | -3.13% | 14.5만 |
|---|
| 2026.02.25 | ₩15,523 | ₩16,204 | ₩15,416 | ₩16,071 | +3.53% | 18.6만 |
|---|
| 2026.02.24 | ₩14,521 | ₩14,962 | ₩14,514 | ₩14,895 | +2.58% | 10.2만 |
|---|
| 2026.02.23 | ₩15,149 | ₩15,249 | ₩14,808 | ₩14,842 | -2.03% | 7.2만 |
|---|
| 2026.02.20 | ₩15,336 | ₩15,737 | ₩15,323 | ₩15,563 | +1.48% | 1.9만 |
|---|
| 2026.02.19 | ₩15,349 | ₩15,483 | ₩15,162 | ₩15,443 | +0.61% | 3.8만 |
|---|
| 2026.02.18 | ₩16,031 | ₩16,278 | ₩15,550 | ₩15,563 | -2.92% | 1.5만 |
|---|
| 2026.02.17 | ₩15,910 | ₩16,338 | ₩15,657 | ₩16,284 | +2.35% | 9.6만 |
|---|
| 2026.02.13 | ₩15,042 | ₩15,603 | ₩15,042 | ₩15,496 | +3.02% | 3.7만 |
|---|
| 2026.02.12 | ₩15,282 | ₩15,282 | ₩14,755 | ₩14,788 | -3.23% | 2.9만 |
|---|
| 2026.02.11 | ₩15,216 | ₩15,282 | ₩14,761 | ₩15,122 | -0.61% | 3.9만 |
|---|
| 2026.02.10 | ₩15,496 | ₩15,630 | ₩15,229 | ₩15,282 | -1.38% | 6.6만 |
|---|
| 2026.02.09 | ₩15,443 | ₩16,044 | ₩15,363 | ₩15,964 | +3.37% | 7.2만 |
|---|
| 2026.02.06 | ₩15,429 | ₩16,876 | ₩15,429 | ₩15,924 | +3.20% | 11.1만 |
|---|
| 2026.02.05 | ₩14,948 | ₩15,157 | ₩12,571 | ₩12,985 | -13.14% | 23만 |
|---|
| 2026.02.04 | ₩17,246 | ₩17,246 | ₩16,471 | ₩16,805 | -2.56% | 7.2만 |
|---|
| 2026.02.03 | ₩17,660 | ₩17,847 | ₩16,752 | ₩17,754 | +0.53% | 6.1만 |
|---|
| 2026.02.02 | ₩17,894 | ₩18,155 | ₩17,660 | ₩17,660 | -1.31% | 13.5만 |
|---|
| 2026.01.30 | ₩19,263 | ₩19,517 | ₩18,823 | ₩19,023 | -1.25% | 8.4만 |
|---|
| 2026.01.29 | ₩20,305 | ₩20,506 | ₩19,490 | ₩19,704 | -2.96% | 11.4만 |
|---|
| 2026.01.28 | ₩21,080 | ₩21,120 | ₩20,813 | ₩20,987 | -0.44% | 4.8만 |
|---|
| 2026.01.27 | ₩20,813 | ₩21,107 | ₩20,573 | ₩21,094 | +1.35% | 2.8만 |
|---|
| 2026.01.26 | ₩20,800 | ₩21,261 | ₩20,679 | ₩20,679 | -0.58% | 5.5만 |
|---|
| 2026.01.23 | ₩20,987 | ₩21,521 | ₩20,666 | ₩21,067 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩21,187 | ₩21,227 | ₩20,893 | ₩20,987 | -0.95% | 3.9만 |
|---|
| 2026.01.21 | ₩21,053 | ₩21,775 | ₩20,305 | ₩21,775 | +3.43% | 4.7만 |
|---|
| 2026.01.20 | ₩21,053 | ₩21,192 | ₩20,746 | ₩20,786 | -1.27% | 7.9만 |
|---|
| 2026.01.16 | ₩22,737 | ₩22,824 | ₩22,242 | ₩22,817 | +0.35% | 3만 |
|---|
| 2026.01.15 | ₩23,311 | ₩23,311 | ₩22,536 | ₩22,550 | -3.27% | 5.6만 |
|---|
| 2026.01.14 | ₩23,578 | ₩23,819 | ₩23,298 | ₩23,511 | -0.28% | 7.9만 |
|---|
| 2026.01.13 | ₩22,803 | ₩23,605 | ₩22,670 | ₩23,511 | +3.10% | 6.3만 |
|---|
| 2026.01.12 | ₩22,510 | ₩23,057 | ₩22,391 | ₩22,563 | +0.24% | 5만 |
|---|
| 2026.01.09 | ₩22,924 | ₩23,652 | ₩22,763 | ₩22,950 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩22,710 | ₩23,739 | ₩22,710 | ₩23,271 | +2.47% | 6.1만 |
|---|
| 2026.01.07 | ₩24,166 | ₩24,513 | ₩23,765 | ₩23,765 | -1.66% | 4.8만 |
|---|
| 2026.01.06 | ₩26,170 | ₩26,544 | ₩24,179 | ₩24,714 | -5.56% | 13.8만 |
|---|
| 2026.01.05 | ₩23,338 | ₩25,760 | ₩23,211 | ₩25,515 | +9.33% | 17.5만 |
|---|
| 2026.01.02 | ₩20,666 | ₩21,962 | ₩20,666 | ₩21,855 | +5.75% | 5.6만 |
|---|
| 2025.12.31 | ₩20,773 | ₩20,773 | ₩19,851 | ₩20,011 | -3.67% | 10.2만 |
|---|
| 2025.12.30 | ₩20,426 | ₩20,693 | ₩20,359 | ₩20,492 | +0.33% | 6만 |
|---|
| 2025.12.29 | ₩20,439 | ₩20,619 | ₩20,065 | ₩20,225 | -1.05% | 25.9만 |
|---|
| 2025.12.26 | ₩20,599 | ₩20,666 | ₩20,116 | ₩20,292 | -1.49% | 3.7만 |
|---|
| 2025.12.24 | ₩20,532 | ₩20,532 | ₩20,292 | ₩20,292 | -1.17% | 7.3만 |
|---|
| 2025.12.23 | ₩20,653 | ₩20,773 | ₩20,488 | ₩20,639 | -0.06% | 6.8만 |
|---|
| 2025.12.22 | ₩21,254 | ₩21,374 | ₩20,760 | ₩20,813 | -2.07% | 5.9만 |
|---|
| 2025.12.19 | ₩20,532 | ₩21,067 | ₩20,479 | ₩21,053 | +2.54% | 9.8만 |
|---|
| 2025.12.18 | ₩20,947 | ₩21,114 | ₩19,758 | ₩19,758 | -5.68% | 15.6만 |
|---|
| 2025.12.17 | ₩21,200 | ₩21,886 | ₩20,265 | ₩20,599 | -2.84% | 15.4만 |
|---|
| 2025.12.16 | ₩21,053 | ₩21,361 | ₩20,965 | ₩21,147 | +0.44% | 19.1만 |
|---|
| 2025.12.15 | ₩21,668 | ₩21,761 | ₩20,599 | ₩20,679 | -4.56% | 14만 |
|---|
| 2025.12.12 | ₩22,376 | ₩22,483 | ₩21,681 | ₩22,015 | -1.61% | 4.7만 |
|---|
| 2025.12.11 | ₩22,042 | ₩22,296 | ₩21,828 | ₩22,249 | +0.94% | 10.9만 |
|---|
| 2025.12.10 | ₩22,723 | ₩23,178 | ₩22,416 | ₩22,670 | -0.24% | 15.9만 |
|---|
| 2025.12.09 | ₩22,563 | ₩23,946 | ₩22,550 | ₩23,231 | +2.96% | 30.2만 |
|---|
| 2025.12.08 | ₩23,031 | ₩23,178 | ₩22,697 | ₩22,990 | -0.17% | 14.5만 |
|---|
| 2025.12.05 | ₩22,737 | ₩23,097 | ₩22,136 | ₩22,242 | -2.17% | 43.4만 |
|---|
| 2025.12.04 | ₩23,525 | ₩23,752 | ₩22,822 | ₩23,151 | -1.59% | 21.4만 |
|---|
| 2025.12.03 | ₩23,872 | ₩24,244 | ₩23,712 | ₩24,233 | +1.51% | 20만 |
|---|
| 2025.12.02 | ₩22,750 | ₩24,046 | ₩22,643 | ₩23,845 | +4.82% | 47.1만 |
|---|
| 2025.12.01 | ₩22,416 | ₩22,583 | ₩21,895 | ₩22,242 | -0.77% | 55.5만 |
|---|
| 2025.11.28 | ₩24,500 | ₩24,921 | ₩23,819 | ₩23,845 | -2.67% | 15.3만 |
|---|
| 2025.11.26 | ₩23,886 | ₩24,767 | ₩23,632 | ₩24,500 | +2.57% | 27.7만 |
|---|
| 2025.11.25 | ₩24,313 | ₩24,353 | ₩23,638 | ₩24,139 | -0.71% | 64.6만 |
|---|
| 2025.11.24 | ₩22,803 | ₩25,128 | ₩22,550 | ₩24,781 | +8.67% | 65.1만 |
|---|
| 2025.11.21 | ₩21,134 | ₩21,949 | ₩20,733 | ₩21,347 | +1.01% | 37.6만 |
|---|
| 2025.11.20 | ₩23,431 | ₩23,485 | ₩21,708 | ₩22,055 | -5.87% | 43.8만 |
|---|
| 2025.11.19 | ₩23,164 | ₩23,652 | ₩22,309 | ₩22,510 | -2.83% | 28.9만 |
|---|
| 2025.11.18 | ₩23,966 | ₩24,700 | ₩23,779 | ₩24,540 | +2.40% | 28.7만 |
|---|
| 2025.11.17 | ₩24,220 | ₩25,595 | ₩23,271 | ₩23,578 | -2.65% | 31.8만 |
|---|
| 2025.11.14 | ₩24,914 | ₩25,742 | ₩24,727 | ₩24,861 | -0.21% | 33.6만 |
|---|
| 2025.11.13 | ₩27,105 | ₩27,713 | ₩25,054 | ₩25,248 | -6.85% | 75만 |
|---|
| 2025.11.12 | ₩26,918 | ₩26,931 | ₩25,531 | ₩25,863 | -3.92% | 32.9만 |
|---|
| 2025.11.11 | ₩26,998 | ₩27,158 | ₩26,437 | ₩26,450 | -2.03% | 28.2만 |
|---|
| 2025.11.10 | ₩28,094 | ₩28,430 | ₩27,506 | ₩28,294 | +0.71% | 54.5만 |
|---|
| 2025.11.07 | ₩24,046 | ₩26,116 | ₩23,779 | ₩25,996 | +8.11% | 33.2만 |
|---|
| 2025.11.06 | ₩25,195 | ₩25,195 | ₩23,979 | ₩24,193 | -3.98% | 43.5만 |
|---|
| 2025.11.05 | ₩24,928 | ₩26,183 | ₩24,690 | ₩26,010 | +4.34% | 41.4만 |
|---|
| 2025.11.04 | ₩24,834 | ₩25,569 | ₩23,145 | ₩23,725 | -4.46% | 43.2만 |
|---|
| 2025.11.03 | ₩26,597 | ₩26,718 | ₩24,941 | ₩25,074 | -5.73% | 47.3만 |
|---|
| 2025.10.31 | ₩27,693 | ₩28,160 | ₩27,420 | ₩28,080 | +1.40% | 30.3만 |
|---|
| 2025.10.30 | ₩27,492 | ₩27,666 | ₩26,197 | ₩26,197 | -4.71% | 36.1만 |
|---|
| 2025.10.29 | ₩29,269 | ₩29,443 | ₩28,147 | ₩28,468 | -2.74% | 28.2만 |
|---|
| 2025.10.28 | ₩29,550 | ₩29,563 | ₩28,862 | ₩29,095 | -1.54% | 29.4만 |
|---|
| 2025.10.27 | ₩29,069 | ₩29,737 | ₩28,655 | ₩29,403 | +1.15% | 50.2만 |
|---|
| 2025.10.24 | ₩27,626 | ₩27,733 | ₩27,132 | ₩27,613 | -0.05% | 20.3만 |
|---|
| 2025.10.23 | ₩26,464 | ₩26,764 | ₩26,303 | ₩26,551 | +0.33% | 19.4만 |
|---|
| 2025.10.22 | ₩26,571 | ₩26,611 | ₩25,943 | ₩26,130 | -1.66% | 19.3만 |
|---|
| 2025.10.21 | ₩26,798 | ₩27,893 | ₩26,571 | ₩27,479 | +2.54% | 24.3만 |
|---|
| 2025.10.20 | ₩27,065 | ₩28,147 | ₩26,811 | ₩27,866 | +2.96% | 88만 |
|---|
| 2025.10.17 | ₩25,074 | ₩25,729 | ₩24,727 | ₩25,355 | +1.12% | 23.2만 |
|---|
| 2025.10.16 | ₩27,025 | ₩27,078 | ₩25,475 | ₩25,636 | -5.14% | 22.6만 |
|---|
| 2025.10.15 | ₩27,426 | ₩27,706 | ₩26,504 | ₩26,571 | -3.12% | 31.2만 |
|---|
| 2025.10.14 | ₩26,744 | ₩27,873 | ₩26,370 | ₩27,359 | +2.30% | 63.5만 |
|---|
| 2025.10.13 | ₩28,281 | ₩29,182 | ₩28,227 | ₩28,949 | +2.36% | 50.7만 |
|---|
| 2025.10.10 | ₩31,179 | ₩31,282 | ₩29,095 | ₩29,483 | -5.44% | 63.3만 |
|---|