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 | ₩15,107 | ₩15,133 | ₩13,891 | ₩15,066 | -0.27% | 2.3만 |
| 2026.10.08 | ₩15,347 | ₩15,414 | ₩14,332 | ₩14,893 | -2.96% | 4.4만 |
| 2026.10.07 | ₩15,788 | ₩15,788 | ₩15,414 | ₩15,414 | -2.37% | 1.9만 |
| 2026.10.06 | ₩16,536 | ₩16,629 | ₩16,309 | ₩16,456 | -0.48% | 2.8만 |
| 2026.10.05 | ₩16,456 | ₩16,542 | ₩16,229 | ₩16,322 | -0.81% | 8.8천 |
| 2026.10.02 | ₩16,669 | ₩16,870 | ₩15,681 | ₩15,975 | -4.17% | 1.7만 |
| 2026.10.01 | ₩16,202 | ₩16,549 | ₩16,142 | ₩16,456 | +1.57% | 2.7만 |
| 2026.09.30 | ₩16,629 | ₩16,830 | ₩16,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,229 |
| -2.41% |
| 1.7만 |
| 2026.09.29 | ₩16,856 | ₩16,963 | ₩16,175 | ₩16,255 | -3.57% | 6.3천 |
|---|
| 2026.09.28 | ₩16,629 | ₩16,803 | ₩16,108 | ₩16,162 | -2.81% | 2.4만 |
|---|
| 2026.09.25 | ₩17,350 | ₩17,350 | ₩17,043 | ₩17,170 | -1.04% | 1.2만 |
|---|
| 2026.09.24 | ₩16,215 | ₩17,003 | ₩16,215 | ₩16,668 | +2.79% | 1.2만 |
|---|
| 2026.09.23 | ₩17,257 | ₩17,257 | ₩16,242 | ₩16,309 | -5.50% | 2.4만 |
|---|
| 2026.09.22 | ₩16,963 | ₩17,544 | ₩16,870 | ₩17,344 | +2.24% | 4.7만 |
|---|
| 2026.09.21 | ₩16,188 | ₩16,562 | ₩16,128 | ₩16,398 | +1.30% | 2.8만 |
|---|
| 2026.09.18 | ₩14,399 | ₩15,414 | ₩14,399 | ₩15,323 | +6.42% | 2.7만 |
|---|
| 2026.09.17 | ₩14,198 | ₩14,305 | ₩14,051 | ₩14,118 | -0.56% | 1.4만 |
|---|
| 2026.09.16 | ₩13,944 | ₩14,192 | ₩13,677 | ₩14,192 | +1.77% | 3.2만 |
|---|
| 2026.09.15 | ₩15,627 | ₩15,627 | ₩14,051 | ₩14,145 | -9.49% | 3.4만 |
|---|
| 2026.09.14 | ₩15,294 | ₩16,148 | ₩15,227 | ₩15,925 | +4.13% | 3.8만 |
|---|
| 2026.09.11 | ₩15,447 | ₩15,561 | ₩14,706 | ₩14,799 | -4.19% | 3만 |
|---|
| 2026.09.10 | ₩14,893 | ₩14,906 | ₩14,679 | ₩14,783 | -0.74% | 1.8만 |
|---|
| 2026.09.09 | ₩15,681 | ₩15,681 | ₩15,288 | ₩15,288 | -2.50% | 1.3만 |
|---|
| 2026.09.08 | ₩15,294 | ₩15,754 | ₩15,173 | ₩15,490 | +1.28% | 1.3만 |
|---|
| 2026.09.04 | ₩15,467 | ₩15,502 | ₩15,160 | ₩15,287 | -1.17% | 3만 |
|---|
| 2026.09.03 | ₩15,253 | ₩16,095 | ₩15,185 | ₩16,095 | +5.52% | 5.3만 |
|---|
| 2026.09.02 | ₩14,385 | ₩14,692 | ₩14,385 | ₩14,639 | +1.76% | 4.2만 |
|---|
| 2026.09.01 | ₩14,960 | ₩15,133 | ₩14,639 | ₩14,786 | -1.16% | 4.6만 |
|---|
| 2026.08.31 | ₩14,960 | ₩15,213 | ₩14,866 | ₩15,107 | +0.98% | 9.9만 |
|---|
| 2026.08.28 | ₩15,547 | ₩15,714 | ₩14,893 | ₩15,120 | -2.75% | 3.1만 |
|---|
| 2026.08.27 | ₩15,547 | ₩16,055 | ₩15,514 | ₩15,855 | +1.98% | 6.1만 |
|---|
| 2026.08.26 | ₩15,040 | ₩15,294 | ₩14,846 | ₩15,066 | +0.18% | 4.8만 |
|---|
| 2026.08.25 | ₩15,841 | ₩16,182 | ₩15,761 | ₩16,075 | +1.48% | 3.2만 |
|---|
| 2026.08.24 | ₩16,496 | ₩16,696 | ₩16,001 | ₩16,111 | -2.33% | 14만 |
|---|
| 2026.08.21 | ₩15,093 | ₩15,494 | ₩14,866 | ₩14,946 | -0.97% | 10.2만 |
|---|
| 2026.08.20 | ₩13,116 | ₩14,626 | ₩13,030 | ₩13,343 | +1.73% | 8.1만 |
|---|
| 2026.08.19 | ₩11,173 | ₩11,701 | ₩11,059 | ₩11,687 | +4.60% | 3.6만 |
|---|
| 2026.08.18 | ₩10,872 | ₩10,939 | ₩10,859 | ₩10,926 | +0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩10,913 | ₩11,006 | ₩10,872 | ₩10,899 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩10,979 | ₩10,979 | ₩10,859 | ₩10,899 | -0.73% | 2.2만 |
|---|
| 2026.08.13 | ₩10,979 | ₩11,019 | ₩10,933 | ₩10,979 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩11,126 | ₩11,126 | ₩10,966 | ₩10,979 | -1.32% | 3.3만 |
|---|
| 2026.08.11 | ₩11,033 | ₩11,086 | ₩10,819 | ₩11,059 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩11,273 | ₩11,273 | ₩11,073 | ₩11,122 | -1.34% | 2.4만 |
|---|
| 2026.08.07 | ₩11,353 | ₩11,360 | ₩11,046 | ₩11,166 | -1.65% | 6.3만 |
|---|
| 2026.08.06 | ₩11,433 | ₩11,494 | ₩11,246 | ₩11,300 | -1.17% | 3만 |
|---|
| 2026.08.05 | ₩11,527 | ₩11,687 | ₩11,500 | ₩11,681 | +1.33% | 1.8만 |
|---|
| 2026.08.04 | ₩11,767 | ₩11,794 | ₩11,660 | ₩11,794 | +0.23% | 2만 |
|---|
| 2026.08.03 | ₩11,660 | ₩11,834 | ₩11,634 | ₩11,767 | +0.92% | 2.8만 |
|---|
| 2026.07.31 | ₩11,594 | ₩11,673 | ₩11,514 | ₩11,594 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩11,794 | ₩11,928 | ₩11,781 | ₩11,888 | +0.79% | 1.5만 |
|---|
| 2026.07.29 | ₩11,701 | ₩11,888 | ₩11,620 | ₩11,669 | -0.27% | 2.6만 |
|---|
| 2026.07.28 | ₩11,447 | ₩11,640 | ₩11,383 | ₩11,527 | +0.70% | 1.9만 |
|---|
| 2026.07.27 | ₩12,021 | ₩12,115 | ₩11,821 | ₩11,901 | -1.00% | 1.8만 |
|---|
| 2026.07.24 | ₩11,894 | ₩11,928 | ₩11,821 | ₩11,897 | +0.02% | 9.6천 |
|---|
| 2026.07.23 | ₩12,181 | ₩12,181 | ₩12,021 | ₩12,069 | -0.92% | 1.7만 |
|---|
| 2026.07.22 | ₩12,408 | ₩12,622 | ₩12,382 | ₩12,382 | -0.22% | 1.5만 |
|---|
| 2026.07.21 | ₩12,422 | ₩12,676 | ₩12,422 | ₩12,595 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩12,034 | ₩12,221 | ₩11,861 | ₩12,168 | +1.11% | 2.1만 |
|---|
| 2026.07.17 | ₩11,721 | ₩11,914 | ₩11,674 | ₩11,901 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩12,121 | ₩12,181 | ₩11,874 | ₩11,968 | -1.27% | 9.5천 |
|---|
| 2026.07.15 | ₩12,302 | ₩12,302 | ₩12,101 | ₩12,135 | -1.36% | 5.4천 |
|---|
| 2026.07.14 | ₩12,061 | ₩12,221 | ₩11,942 | ₩12,221 | +1.33% | 1.6만 |
|---|
| 2026.07.13 | ₩11,741 | ₩11,767 | ₩11,540 | ₩11,662 | -0.67% | 2.7만 |
|---|
| 2026.07.10 | ₩12,088 | ₩12,148 | ₩11,968 | ₩12,115 | +0.22% | 2만 |
|---|
| 2026.07.09 | ₩11,928 | ₩12,021 | ₩11,861 | ₩11,941 | +0.11% | 2만 |
|---|
| 2026.07.08 | ₩11,821 | ₩11,954 | ₩11,660 | ₩11,954 | +1.13% | 1.5만 |
|---|
| 2026.07.07 | ₩12,302 | ₩12,368 | ₩12,128 | ₩12,259 | -0.35% | 1.2만 |
|---|
| 2026.07.06 | ₩12,141 | ₩12,609 | ₩12,129 | ₩12,515 | +3.08% | 4.1만 |
|---|
| 2026.07.02 | ₩12,008 | ₩12,148 | ₩11,861 | ₩11,901 | -0.89% | 1.5만 |
|---|
| 2026.07.01 | ₩11,353 | ₩11,620 | ₩11,353 | ₩11,620 | +2.35% | 1.3만 |
|---|
| 2026.06.30 | ₩11,220 | ₩11,460 | ₩11,220 | ₩11,460 | +2.14% | 2만 |
|---|
| 2026.06.29 | ₩11,500 | ₩11,729 | ₩11,367 | ₩11,714 | +1.86% | 1.6만 |
|---|
| 2026.06.26 | ₩11,086 | ₩11,527 | ₩11,086 | ₩11,527 | +3.98% | 1.6만 |
|---|
| 2026.06.25 | ₩11,754 | ₩11,754 | ₩11,073 | ₩11,286 | -3.98% | 1.2만 |
|---|
| 2026.06.24 | ₩11,847 | ₩11,847 | ₩11,460 | ₩11,514 | -2.82% | 8.2만 |
|---|
| 2026.06.23 | ₩12,021 | ₩12,115 | ₩11,901 | ₩12,008 | -0.11% | 2.6만 |
|---|
| 2026.06.22 | ₩12,649 | ₩12,689 | ₩12,328 | ₩12,408 | -1.90% | 1.7만 |
|---|
| 2026.06.18 | ₩12,689 | ₩12,742 | ₩12,422 | ₩12,542 | -1.16% | 1.5만 |
|---|
| 2026.06.17 | ₩13,143 | ₩13,343 | ₩12,863 | ₩12,863 | -2.13% | 2.1만 |
|---|
| 2026.06.16 | ₩13,517 | ₩13,517 | ₩13,197 | ₩13,347 | -1.25% | 1.3만 |
|---|
| 2026.06.15 | ₩13,557 | ₩14,125 | ₩13,490 | ₩13,985 | +3.15% | 2.7만 |
|---|
| 2026.06.12 | ₩12,382 | ₩12,582 | ₩12,288 | ₩12,399 | +0.14% | 1.4만 |
|---|
| 2026.06.11 | ₩12,115 | ₩12,533 | ₩12,115 | ₩12,529 | +3.42% | 1.7만 |
|---|
| 2026.06.10 | ₩12,402 | ₩12,402 | ₩12,020 | ₩12,020 | -3.08% | 1만 |
|---|
| 2026.06.09 | ₩12,649 | ₩12,649 | ₩12,318 | ₩12,502 | -1.16% | 7.6천 |
|---|
| 2026.06.08 | ₩12,702 | ₩12,929 | ₩12,642 | ₩12,929 | +1.79% | 2만 |
|---|
| 2026.06.05 | ₩12,382 | ₩12,422 | ₩11,727 | ₩12,048 | -2.70% | 6.2만 |
|---|
| 2026.06.04 | ₩12,796 | ₩12,916 | ₩12,702 | ₩12,836 | +0.31% | 5.5만 |
|---|
| 2026.06.03 | ₩13,410 | ₩13,464 | ₩13,116 | ₩13,116 | -2.19% | 2.5만 |
|---|
| 2026.06.02 | ₩13,798 | ₩13,838 | ₩13,291 | ₩13,390 | -2.95% | 2.8만 |
|---|
| 2026.06.01 | ₩14,185 | ₩14,212 | ₩13,985 | ₩14,172 | -0.09% | 4.9만 |
|---|
| 2026.05.29 | ₩14,198 | ₩14,507 | ₩14,154 | ₩14,419 | +1.55% | 6.7만 |
|---|
| 2026.05.28 | ₩14,051 | ₩14,559 | ₩14,025 | ₩14,332 | +2.00% | 2.3만 |
|---|
| 2026.05.27 | ₩14,439 | ₩14,619 | ₩14,359 | ₩14,503 | +0.44% | 5.1만 |
|---|
| 2026.05.26 | ₩14,719 | ₩14,839 | ₩14,479 | ₩14,492 | -1.54% | 5.9만 |
|---|
| 2026.05.22 | ₩14,893 | ₩14,893 | ₩14,572 | ₩14,626 | -1.79% | 5.7만 |
|---|
| 2026.05.21 | ₩14,886 | ₩15,093 | ₩14,806 | ₩15,050 | +1.10% | 9.6천 |
|---|
| 2026.05.20 | ₩14,906 | ₩15,053 | ₩14,818 | ₩15,000 | +0.63% | 7.8천 |
|---|
| 2026.05.19 | ₩14,986 | ₩15,053 | ₩14,786 | ₩14,786 | -1.34% | 5.3천 |
|---|
| 2026.05.18 | ₩15,160 | ₩15,160 | ₩14,986 | ₩15,120 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩16,001 | ₩16,001 | ₩15,641 | ₩15,641 | -2.25% | 2.3만 |
|---|
| 2026.05.14 | ₩15,841 | ₩16,936 | ₩15,788 | ₩16,576 | +4.64% | 4.3만 |
|---|
| 2026.05.13 | ₩15,654 | ₩15,654 | ₩15,414 | ₩15,534 | -0.77% | 8.4천 |
|---|
| 2026.05.12 | ₩15,841 | ₩15,841 | ₩15,574 | ₩15,749 | -0.58% | 2.2만 |
|---|
| 2026.05.11 | ₩15,948 | ₩16,269 | ₩15,921 | ₩16,202 | +1.59% | 1.5만 |
|---|
| 2026.05.08 | ₩15,093 | ₩15,561 | ₩15,093 | ₩15,467 | +2.48% | 9.3천 |
|---|
| 2026.05.07 | ₩15,295 | ₩15,295 | ₩15,147 | ₩15,156 | -0.91% | 1.4만 |
|---|
| 2026.05.06 | ₩15,641 | ₩15,654 | ₩15,521 | ₩15,627 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩15,521 | ₩15,547 | ₩15,360 | ₩15,414 | -0.69% | 9.8천 |
|---|
| 2026.05.04 | ₩15,240 | ₩15,400 | ₩15,227 | ₩15,267 | +0.18% | 10.1만 |
|---|
| 2026.05.01 | ₩15,227 | ₩15,294 | ₩15,173 | ₩15,253 | +0.18% | 3.6만 |
|---|
| 2026.04.30 | ₩14,960 | ₩15,040 | ₩14,893 | ₩15,000 | +0.27% | 1.4만 |
|---|
| 2026.04.29 | ₩15,026 | ₩15,026 | ₩14,692 | ₩14,759 | -1.78% | 1.1만 |
|---|
| 2026.04.28 | ₩15,147 | ₩15,147 | ₩14,960 | ₩15,093 | -0.35% | 6.2천 |
|---|
| 2026.04.27 | ₩15,360 | ₩15,414 | ₩15,147 | ₩15,200 | -1.04% | 1.2만 |
|---|
| 2026.04.24 | ₩15,730 | ₩15,828 | ₩15,673 | ₩15,774 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩15,507 | ₩15,728 | ₩15,467 | ₩15,614 | +0.69% | 9.4천 |
|---|
| 2026.04.22 | ₩15,881 | ₩15,988 | ₩15,741 | ₩15,774 | -0.67% | 2.1만 |
|---|
| 2026.04.21 | ₩15,654 | ₩15,748 | ₩15,494 | ₩15,507 | -0.94% | 1만 |
|---|
| 2026.04.20 | ₩15,614 | ₩15,694 | ₩15,454 | ₩15,614 | 0.00% | 3.6만 |
|---|
| 2026.04.17 | ₩16,135 | ₩16,576 | ₩16,135 | ₩16,295 | +0.99% | 3.5만 |
|---|
| 2026.04.16 | ₩15,634 | ₩16,055 | ₩15,334 | ₩16,055 | +2.69% | 2만 |
|---|
| 2026.04.15 | ₩14,946 | ₩15,387 | ₩14,920 | ₩15,334 | +2.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,040 | ₩15,187 | ₩14,813 | ₩14,920 | -0.80% | 2.4만 |
|---|
| 2026.04.13 | ₩14,599 | ₩14,819 | ₩14,547 | ₩14,799 | +1.37% | 2.2만 |
|---|
| 2026.04.10 | ₩14,679 | ₩14,920 | ₩14,666 | ₩14,920 | +1.64% | 1.3만 |
|---|
| 2026.04.09 | ₩14,626 | ₩14,859 | ₩14,479 | ₩14,813 | +1.28% | 1.4만 |
|---|
| 2026.04.08 | ₩15,173 | ₩15,173 | ₩14,692 | ₩14,813 | -2.38% | 1.5만 |
|---|
| 2026.04.07 | ₩14,278 | ₩14,359 | ₩14,172 | ₩14,359 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩14,773 | ₩14,826 | ₩14,626 | ₩14,692 | -0.54% | 2.9만 |
|---|
| 2026.04.02 | ₩14,145 | ₩14,357 | ₩14,038 | ₩14,292 | +1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩14,813 | ₩14,960 | ₩14,719 | ₩14,813 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩14,519 | ₩14,733 | ₩14,459 | ₩14,733 | +1.47% | 1.8만 |
|---|
| 2026.03.30 | ₩14,786 | ₩14,866 | ₩14,425 | ₩14,452 | -2.26% | 1.5만 |
|---|
| 2026.03.27 | ₩14,659 | ₩14,679 | ₩14,452 | ₩14,479 | -1.23% | 1.5만 |
|---|
| 2026.03.26 | ₩15,066 | ₩15,113 | ₩14,672 | ₩14,679 | -2.57% | 2.6만 |
|---|
| 2026.03.25 | ₩15,627 | ₩15,641 | ₩15,400 | ₩15,467 | -1.03% | 1.2만 |
|---|
| 2026.03.24 | ₩15,467 | ₩15,547 | ₩15,147 | ₩15,173 | -1.90% | 4.8만 |
|---|
| 2026.03.23 | ₩15,614 | ₩15,895 | ₩15,561 | ₩15,734 | +0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩15,855 | ₩15,855 | ₩15,601 | ₩15,694 | -1.01% | 1.8만 |
|---|
| 2026.03.19 | ₩15,801 | ₩15,903 | ₩15,559 | ₩15,855 | +0.34% | 2.2만 |
|---|
| 2026.03.18 | ₩16,055 | ₩16,068 | ₩15,761 | ₩15,855 | -1.25% | 1.8만 |
|---|
| 2026.03.17 | ₩16,576 | ₩16,864 | ₩16,409 | ₩16,810 | +1.41% | 2.4만 |
|---|
| 2026.03.16 | ₩16,148 | ₩16,910 | ₩16,148 | ₩16,789 | +3.97% | 7.1만 |
|---|
| 2026.03.13 | ₩15,734 | ₩15,895 | ₩15,280 | ₩15,374 | -2.29% | 5.9만 |
|---|
| 2026.03.12 | ₩15,200 | ₩15,240 | ₩15,013 | ₩15,093 | -0.70% | 6.2만 |
|---|
| 2026.03.11 | ₩15,280 | ₩15,440 | ₩15,133 | ₩15,267 | -0.09% | 5.3만 |
|---|
| 2026.03.10 | ₩15,360 | ₩15,741 | ₩15,133 | ₩15,187 | -1.13% | 4.3만 |
|---|
| 2026.03.09 | ₩14,933 | ₩15,120 | ₩14,879 | ₩15,080 | +0.98% | 2.6만 |
|---|
| 2026.03.06 | ₩14,973 | ₩14,973 | ₩14,766 | ₩14,826 | -0.98% | 2.4만 |
|---|
| 2026.03.05 | ₩15,694 | ₩15,781 | ₩15,334 | ₩15,494 | -1.28% | 4.4만 |
|---|
| 2026.03.04 | ₩15,427 | ₩16,082 | ₩15,427 | ₩16,015 | +3.81% | 6.1만 |
|---|
| 2026.03.03 | ₩14,866 | ₩15,080 | ₩14,692 | ₩14,839 | -0.18% | 2.5만 |
|---|
| 2026.03.02 | ₩14,746 | ₩15,541 | ₩14,699 | ₩15,307 | +3.80% | 3.2만 |
|---|
| 2026.02.27 | ₩14,986 | ₩15,264 | ₩14,733 | ₩14,813 | -1.16% | 2.5만 |
|---|
| 2026.02.26 | ₩15,774 | ₩15,801 | ₩14,692 | ₩15,280 | -3.13% | 14.5만 |
|---|
| 2026.02.25 | ₩15,521 | ₩16,202 | ₩15,414 | ₩16,068 | +3.53% | 18.6만 |
|---|
| 2026.02.24 | ₩14,519 | ₩14,960 | ₩14,512 | ₩14,893 | +2.58% | 10.2만 |
|---|
| 2026.02.23 | ₩15,147 | ₩15,247 | ₩14,806 | ₩14,839 | -2.03% | 7.2만 |
|---|
| 2026.02.20 | ₩15,334 | ₩15,734 | ₩15,320 | ₩15,561 | +1.48% | 1.9만 |
|---|
| 2026.02.19 | ₩15,347 | ₩15,481 | ₩15,160 | ₩15,440 | +0.61% | 3.8만 |
|---|
| 2026.02.18 | ₩16,028 | ₩16,275 | ₩15,547 | ₩15,561 | -2.92% | 1.5만 |
|---|
| 2026.02.17 | ₩15,908 | ₩16,335 | ₩15,654 | ₩16,282 | +2.35% | 9.6만 |
|---|
| 2026.02.13 | ₩15,040 | ₩15,601 | ₩15,040 | ₩15,494 | +3.02% | 3.7만 |
|---|
| 2026.02.12 | ₩15,280 | ₩15,280 | ₩14,753 | ₩14,786 | -3.23% | 2.9만 |
|---|
| 2026.02.11 | ₩15,213 | ₩15,280 | ₩14,759 | ₩15,120 | -0.61% | 3.9만 |
|---|
| 2026.02.10 | ₩15,494 | ₩15,627 | ₩15,227 | ₩15,280 | -1.38% | 6.6만 |
|---|
| 2026.02.09 | ₩15,440 | ₩16,042 | ₩15,360 | ₩15,961 | +3.37% | 7.2만 |
|---|
| 2026.02.06 | ₩15,427 | ₩16,874 | ₩15,427 | ₩15,921 | +3.20% | 11.1만 |
|---|
| 2026.02.05 | ₩14,946 | ₩15,155 | ₩12,569 | ₩12,983 | -13.14% | 23만 |
|---|
| 2026.02.04 | ₩17,244 | ₩17,244 | ₩16,469 | ₩16,803 | -2.56% | 7.2만 |
|---|
| 2026.02.03 | ₩17,658 | ₩17,845 | ₩16,749 | ₩17,751 | +0.53% | 6.1만 |
|---|
| 2026.02.02 | ₩17,891 | ₩18,152 | ₩17,658 | ₩17,658 | -1.31% | 13.5만 |
|---|
| 2026.01.30 | ₩19,261 | ₩19,514 | ₩18,820 | ₩19,020 | -1.25% | 8.4만 |
|---|
| 2026.01.29 | ₩20,302 | ₩20,503 | ₩19,488 | ₩19,701 | -2.96% | 11.4만 |
|---|
| 2026.01.28 | ₩21,077 | ₩21,117 | ₩20,810 | ₩20,984 | -0.44% | 4.8만 |
|---|
| 2026.01.27 | ₩20,810 | ₩21,104 | ₩20,569 | ₩21,090 | +1.35% | 2.8만 |
|---|
| 2026.01.26 | ₩20,797 | ₩21,257 | ₩20,676 | ₩20,676 | -0.58% | 5.5만 |
|---|
| 2026.01.23 | ₩20,984 | ₩21,518 | ₩20,663 | ₩21,064 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩21,184 | ₩21,224 | ₩20,890 | ₩20,984 | -0.95% | 3.9만 |
|---|
| 2026.01.21 | ₩21,050 | ₩21,772 | ₩20,302 | ₩21,772 | +3.43% | 4.7만 |
|---|
| 2026.01.20 | ₩21,050 | ₩21,189 | ₩20,743 | ₩20,783 | -1.27% | 7.9만 |
|---|
| 2026.01.16 | ₩22,733 | ₩22,820 | ₩22,239 | ₩22,813 | +0.35% | 3만 |
|---|
| 2026.01.15 | ₩23,308 | ₩23,308 | ₩22,533 | ₩22,546 | -3.27% | 5.6만 |
|---|
| 2026.01.14 | ₩23,575 | ₩23,815 | ₩23,294 | ₩23,508 | -0.28% | 7.9만 |
|---|
| 2026.01.13 | ₩22,800 | ₩23,601 | ₩22,666 | ₩23,508 | +3.10% | 6.3만 |
|---|
| 2026.01.12 | ₩22,506 | ₩23,054 | ₩22,387 | ₩22,560 | +0.24% | 5만 |
|---|
| 2026.01.09 | ₩22,920 | ₩23,648 | ₩22,760 | ₩22,947 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩22,707 | ₩23,735 | ₩22,707 | ₩23,268 | +2.47% | 6.1만 |
|---|
| 2026.01.07 | ₩24,162 | ₩24,510 | ₩23,762 | ₩23,762 | -1.66% | 4.8만 |
|---|
| 2026.01.06 | ₩26,166 | ₩26,540 | ₩24,176 | ₩24,710 | -5.56% | 13.8만 |
|---|
| 2026.01.05 | ₩23,334 | ₩25,756 | ₩23,207 | ₩25,511 | +9.33% | 17.5만 |
|---|
| 2026.01.02 | ₩20,663 | ₩21,959 | ₩20,663 | ₩21,852 | +5.75% | 5.6만 |
|---|
| 2025.12.31 | ₩20,770 | ₩20,770 | ₩19,848 | ₩20,008 | -3.67% | 10.2만 |
|---|
| 2025.12.30 | ₩20,423 | ₩20,690 | ₩20,356 | ₩20,489 | +0.33% | 6만 |
|---|
| 2025.12.29 | ₩20,436 | ₩20,616 | ₩20,062 | ₩20,222 | -1.05% | 25.9만 |
|---|
| 2025.12.26 | ₩20,596 | ₩20,663 | ₩20,113 | ₩20,289 | -1.49% | 3.7만 |
|---|
| 2025.12.24 | ₩20,529 | ₩20,529 | ₩20,289 | ₩20,289 | -1.17% | 7.3만 |
|---|
| 2025.12.23 | ₩20,650 | ₩20,770 | ₩20,485 | ₩20,636 | -0.06% | 6.8만 |
|---|
| 2025.12.22 | ₩21,251 | ₩21,371 | ₩20,756 | ₩20,810 | -2.07% | 5.9만 |
|---|
| 2025.12.19 | ₩20,529 | ₩21,064 | ₩20,476 | ₩21,050 | +2.54% | 9.8만 |
|---|
| 2025.12.18 | ₩20,943 | ₩21,110 | ₩19,755 | ₩19,755 | -5.68% | 15.6만 |
|---|
| 2025.12.17 | ₩21,197 | ₩21,882 | ₩20,262 | ₩20,596 | -2.84% | 15.4만 |
|---|
| 2025.12.16 | ₩21,050 | ₩21,358 | ₩20,962 | ₩21,144 | +0.44% | 19.1만 |
|---|
| 2025.12.15 | ₩21,665 | ₩21,758 | ₩20,596 | ₩20,676 | -4.56% | 14만 |
|---|
| 2025.12.12 | ₩22,373 | ₩22,479 | ₩21,678 | ₩22,012 | -1.61% | 4.7만 |
|---|
| 2025.12.11 | ₩22,039 | ₩22,292 | ₩21,825 | ₩22,246 | +0.94% | 10.9만 |
|---|
| 2025.12.10 | ₩22,720 | ₩23,174 | ₩22,413 | ₩22,666 | -0.24% | 15.9만 |
|---|
| 2025.12.09 | ₩22,560 | ₩23,942 | ₩22,546 | ₩23,227 | +2.96% | 30.2만 |
|---|
| 2025.12.08 | ₩23,027 | ₩23,174 | ₩22,693 | ₩22,987 | -0.17% | 14.5만 |
|---|
| 2025.12.05 | ₩22,733 | ₩23,094 | ₩22,132 | ₩22,239 | -2.17% | 43.4만 |
|---|
| 2025.12.04 | ₩23,521 | ₩23,748 | ₩22,819 | ₩23,147 | -1.59% | 21.4만 |
|---|
| 2025.12.03 | ₩23,869 | ₩24,240 | ₩23,708 | ₩24,229 | +1.51% | 20만 |
|---|
| 2025.12.02 | ₩22,747 | ₩24,042 | ₩22,640 | ₩23,842 | +4.82% | 47.1만 |
|---|
| 2025.12.01 | ₩22,413 | ₩22,580 | ₩21,892 | ₩22,239 | -0.77% | 55.5만 |
|---|
| 2025.11.28 | ₩24,496 | ₩24,917 | ₩23,815 | ₩23,842 | -2.67% | 15.3만 |
|---|
| 2025.11.26 | ₩23,882 | ₩24,764 | ₩23,628 | ₩24,496 | +2.57% | 27.7만 |
|---|
| 2025.11.25 | ₩24,309 | ₩24,349 | ₩23,635 | ₩24,136 | -0.71% | 64.6만 |
|---|
| 2025.11.24 | ₩22,800 | ₩25,124 | ₩22,546 | ₩24,777 | +8.67% | 65.1만 |
|---|
| 2025.11.21 | ₩21,130 | ₩21,945 | ₩20,730 | ₩21,344 | +1.01% | 37.6만 |
|---|
| 2025.11.20 | ₩23,428 | ₩23,481 | ₩21,705 | ₩22,052 | -5.87% | 43.8만 |
|---|
| 2025.11.19 | ₩23,161 | ₩23,648 | ₩22,306 | ₩22,506 | -2.83% | 28.9만 |
|---|
| 2025.11.18 | ₩23,962 | ₩24,697 | ₩23,775 | ₩24,536 | +2.40% | 28.7만 |
|---|
| 2025.11.17 | ₩24,216 | ₩25,592 | ₩23,268 | ₩23,575 | -2.65% | 31.8만 |
|---|
| 2025.11.14 | ₩24,910 | ₩25,739 | ₩24,723 | ₩24,857 | -0.21% | 33.6만 |
|---|
| 2025.11.13 | ₩27,101 | ₩27,709 | ₩25,051 | ₩25,244 | -6.85% | 75만 |
|---|
| 2025.11.12 | ₩26,914 | ₩26,927 | ₩25,528 | ₩25,859 | -3.92% | 32.9만 |
|---|
| 2025.11.11 | ₩26,994 | ₩27,154 | ₩26,433 | ₩26,446 | -2.03% | 28.2만 |
|---|
| 2025.11.10 | ₩28,089 | ₩28,426 | ₩27,502 | ₩28,290 | +0.71% | 54.5만 |
|---|
| 2025.11.07 | ₩24,042 | ₩26,113 | ₩23,775 | ₩25,992 | +8.11% | 33.2만 |
|---|
| 2025.11.06 | ₩25,191 | ₩25,191 | ₩23,975 | ₩24,189 | -3.98% | 43.5만 |
|---|
| 2025.11.05 | ₩24,924 | ₩26,179 | ₩24,686 | ₩26,006 | +4.34% | 41.4만 |
|---|
| 2025.11.04 | ₩24,830 | ₩25,565 | ₩23,142 | ₩23,722 | -4.46% | 43.2만 |
|---|
| 2025.11.03 | ₩26,593 | ₩26,714 | ₩24,937 | ₩25,071 | -5.73% | 47.3만 |
|---|
| 2025.10.31 | ₩27,689 | ₩28,156 | ₩27,416 | ₩28,076 | +1.40% | 30.3만 |
|---|
| 2025.10.30 | ₩27,488 | ₩27,662 | ₩26,193 | ₩26,193 | -4.71% | 36.1만 |
|---|
| 2025.10.29 | ₩29,265 | ₩29,438 | ₩28,143 | ₩28,463 | -2.74% | 28.2만 |
|---|
| 2025.10.28 | ₩29,545 | ₩29,559 | ₩28,857 | ₩29,091 | -1.54% | 29.4만 |
|---|
| 2025.10.27 | ₩29,064 | ₩29,732 | ₩28,650 | ₩29,398 | +1.15% | 50.2만 |
|---|
| 2025.10.24 | ₩27,622 | ₩27,729 | ₩27,128 | ₩27,609 | -0.05% | 20.3만 |
|---|
| 2025.10.23 | ₩26,460 | ₩26,760 | ₩26,300 | ₩26,547 | +0.33% | 19.4만 |
|---|
| 2025.10.22 | ₩26,567 | ₩26,607 | ₩25,939 | ₩26,126 | -1.66% | 19.3만 |
|---|
| 2025.10.21 | ₩26,794 | ₩27,889 | ₩26,567 | ₩27,475 | +2.54% | 24.3만 |
|---|
| 2025.10.20 | ₩27,061 | ₩28,143 | ₩26,807 | ₩27,862 | +2.96% | 88만 |
|---|
| 2025.10.17 | ₩25,071 | ₩25,725 | ₩24,723 | ₩25,351 | +1.12% | 23.2만 |
|---|
| 2025.10.16 | ₩27,021 | ₩27,074 | ₩25,471 | ₩25,632 | -5.14% | 22.6만 |
|---|
| 2025.10.15 | ₩27,422 | ₩27,702 | ₩26,500 | ₩26,567 | -3.12% | 31.2만 |
|---|
| 2025.10.14 | ₩26,740 | ₩27,869 | ₩26,366 | ₩27,355 | +2.30% | 63.5만 |
|---|
| 2025.10.13 | ₩28,276 | ₩29,178 | ₩28,223 | ₩28,944 | +2.36% | 50.7만 |
|---|
| 2025.10.10 | ₩31,175 | ₩31,278 | ₩29,091 | ₩29,478 | -5.44% | 63.3만 |
|---|