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 | ₩15,123 | ₩15,150 | ₩13,906 | ₩15,083 | -0.27% | 2.3만 |
| 2026.10.08 | ₩15,364 | ₩15,431 | ₩14,348 | ₩14,909 | -2.96% | 4.4만 |
| 2026.10.07 | ₩15,805 | ₩15,805 | ₩15,431 | ₩15,431 | -2.37% | 1.9만 |
| 2026.10.06 | ₩16,554 | ₩16,647 | ₩16,326 | ₩16,474 | -0.48% | 2.8만 |
| 2026.10.05 | ₩16,474 | ₩16,560 | ₩16,246 | ₩16,340 | -0.81% | 8.8천 |
| 2026.10.02 | ₩16,688 | ₩16,888 | ₩15,698 | ₩15,992 | -4.17% | 1.7만 |
| 2026.10.01 | ₩16,220 | ₩16,567 | ₩16,159 | ₩16,474 | +1.57% | 2.7만 |
| 2026.09.30 | ₩16,647 | ₩16,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,246 |
| -2.41% |
| 1.7만 |
| 2026.09.29 | ₩16,875 | ₩16,982 | ₩16,193 | ₩16,273 | -3.57% | 6.3천 |
|---|
| 2026.09.28 | ₩16,647 | ₩16,821 | ₩16,126 | ₩16,179 | -2.81% | 2.4만 |
|---|
| 2026.09.25 | ₩17,369 | ₩17,369 | ₩17,062 | ₩17,189 | -1.04% | 1.2만 |
|---|
| 2026.09.24 | ₩16,233 | ₩17,022 | ₩16,233 | ₩16,686 | +2.79% | 1.2만 |
|---|
| 2026.09.23 | ₩17,276 | ₩17,276 | ₩16,260 | ₩16,326 | -5.50% | 2.4만 |
|---|
| 2026.09.22 | ₩16,982 | ₩17,563 | ₩16,888 | ₩17,363 | +2.24% | 4.7만 |
|---|
| 2026.09.21 | ₩16,206 | ₩16,581 | ₩16,146 | ₩16,416 | +1.30% | 2.8만 |
|---|
| 2026.09.18 | ₩14,414 | ₩15,431 | ₩14,414 | ₩15,340 | +6.42% | 2.7만 |
|---|
| 2026.09.17 | ₩14,214 | ₩14,321 | ₩14,067 | ₩14,134 | -0.56% | 1.4만 |
|---|
| 2026.09.16 | ₩13,960 | ₩14,207 | ₩13,692 | ₩14,207 | +1.77% | 3.2만 |
|---|
| 2026.09.15 | ₩15,645 | ₩15,645 | ₩14,067 | ₩14,160 | -9.49% | 3.4만 |
|---|
| 2026.09.14 | ₩15,310 | ₩16,166 | ₩15,243 | ₩15,943 | +4.13% | 3.8만 |
|---|
| 2026.09.11 | ₩15,464 | ₩15,578 | ₩14,722 | ₩14,816 | -4.19% | 3만 |
|---|
| 2026.09.10 | ₩14,909 | ₩14,922 | ₩14,695 | ₩14,799 | -0.74% | 1.8만 |
|---|
| 2026.09.09 | ₩15,698 | ₩15,698 | ₩15,305 | ₩15,305 | -2.50% | 1.3만 |
|---|
| 2026.09.08 | ₩15,310 | ₩15,772 | ₩15,190 | ₩15,507 | +1.28% | 1.3만 |
|---|
| 2026.09.04 | ₩15,484 | ₩15,519 | ₩15,177 | ₩15,304 | -1.17% | 3만 |
|---|
| 2026.09.03 | ₩15,270 | ₩16,113 | ₩15,202 | ₩16,113 | +5.52% | 5.3만 |
|---|
| 2026.09.02 | ₩14,401 | ₩14,709 | ₩14,401 | ₩14,655 | +1.76% | 4.2만 |
|---|
| 2026.09.01 | ₩14,976 | ₩15,150 | ₩14,655 | ₩14,802 | -1.16% | 4.6만 |
|---|
| 2026.08.31 | ₩14,976 | ₩15,230 | ₩14,882 | ₩15,123 | +0.98% | 9.9만 |
|---|
| 2026.08.28 | ₩15,564 | ₩15,731 | ₩14,909 | ₩15,136 | -2.75% | 3.1만 |
|---|
| 2026.08.27 | ₩15,564 | ₩16,072 | ₩15,531 | ₩15,872 | +1.98% | 6.1만 |
|---|
| 2026.08.26 | ₩15,056 | ₩15,310 | ₩14,862 | ₩15,083 | +0.18% | 4.8만 |
|---|
| 2026.08.25 | ₩15,858 | ₩16,199 | ₩15,778 | ₩16,092 | +1.48% | 3.2만 |
|---|
| 2026.08.24 | ₩16,514 | ₩16,714 | ₩16,019 | ₩16,129 | -2.33% | 14만 |
|---|
| 2026.08.21 | ₩15,110 | ₩15,511 | ₩14,882 | ₩14,963 | -0.97% | 10.2만 |
|---|
| 2026.08.20 | ₩13,131 | ₩14,642 | ₩13,044 | ₩13,358 | +1.73% | 8.1만 |
|---|
| 2026.08.19 | ₩11,185 | ₩11,713 | ₩11,072 | ₩11,700 | +4.60% | 3.6만 |
|---|
| 2026.08.18 | ₩10,884 | ₩10,951 | ₩10,871 | ₩10,938 | +0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩10,924 | ₩11,018 | ₩10,884 | ₩10,911 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩10,991 | ₩10,991 | ₩10,871 | ₩10,911 | -0.73% | 2.2만 |
|---|
| 2026.08.13 | ₩10,991 | ₩11,031 | ₩10,944 | ₩10,991 | 0.00% | 1.5만 |
|---|
| 2026.08.12 | ₩11,138 | ₩11,138 | ₩10,978 | ₩10,991 | -1.32% | 3.3만 |
|---|
| 2026.08.11 | ₩11,045 | ₩11,098 | ₩10,831 | ₩11,072 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩11,285 | ₩11,285 | ₩11,085 | ₩11,134 | -1.34% | 2.4만 |
|---|
| 2026.08.07 | ₩11,366 | ₩11,372 | ₩11,058 | ₩11,178 | -1.65% | 6.3만 |
|---|
| 2026.08.06 | ₩11,446 | ₩11,506 | ₩11,259 | ₩11,312 | -1.17% | 3만 |
|---|
| 2026.08.05 | ₩11,540 | ₩11,700 | ₩11,513 | ₩11,693 | +1.33% | 1.8만 |
|---|
| 2026.08.04 | ₩11,780 | ₩11,807 | ₩11,673 | ₩11,807 | +0.23% | 2만 |
|---|
| 2026.08.03 | ₩11,673 | ₩11,847 | ₩11,646 | ₩11,780 | +0.92% | 2.8만 |
|---|
| 2026.07.31 | ₩11,606 | ₩11,685 | ₩11,526 | ₩11,606 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩11,807 | ₩11,941 | ₩11,794 | ₩11,901 | +0.79% | 1.5만 |
|---|
| 2026.07.29 | ₩11,713 | ₩11,901 | ₩11,633 | ₩11,681 | -0.27% | 2.6만 |
|---|
| 2026.07.28 | ₩11,459 | ₩11,653 | ₩11,395 | ₩11,540 | +0.70% | 1.9만 |
|---|
| 2026.07.27 | ₩12,034 | ₩12,128 | ₩11,834 | ₩11,914 | -1.00% | 1.8만 |
|---|
| 2026.07.24 | ₩11,907 | ₩11,941 | ₩11,834 | ₩11,910 | +0.02% | 9.6천 |
|---|
| 2026.07.23 | ₩12,195 | ₩12,195 | ₩12,034 | ₩12,082 | -0.92% | 1.7만 |
|---|
| 2026.07.22 | ₩12,422 | ₩12,636 | ₩12,395 | ₩12,395 | -0.22% | 1.5만 |
|---|
| 2026.07.21 | ₩12,435 | ₩12,689 | ₩12,435 | ₩12,609 | +1.40% | 1.8만 |
|---|
| 2026.07.20 | ₩12,048 | ₩12,235 | ₩11,874 | ₩12,181 | +1.11% | 2.1만 |
|---|
| 2026.07.17 | ₩11,733 | ₩11,927 | ₩11,687 | ₩11,914 | +1.54% | 1.4만 |
|---|
| 2026.07.16 | ₩12,135 | ₩12,195 | ₩11,887 | ₩11,981 | -1.27% | 9.5천 |
|---|
| 2026.07.15 | ₩12,315 | ₩12,315 | ₩12,114 | ₩12,148 | -1.36% | 5.4천 |
|---|
| 2026.07.14 | ₩12,074 | ₩12,235 | ₩11,955 | ₩12,235 | +1.33% | 1.6만 |
|---|
| 2026.07.13 | ₩11,753 | ₩11,780 | ₩11,553 | ₩11,675 | -0.67% | 2.7만 |
|---|
| 2026.07.10 | ₩12,101 | ₩12,161 | ₩11,981 | ₩12,128 | +0.22% | 2만 |
|---|
| 2026.07.09 | ₩11,941 | ₩12,034 | ₩11,874 | ₩11,954 | +0.11% | 2만 |
|---|
| 2026.07.08 | ₩11,834 | ₩11,967 | ₩11,673 | ₩11,967 | +1.13% | 1.5만 |
|---|
| 2026.07.07 | ₩12,315 | ₩12,382 | ₩12,141 | ₩12,272 | -0.35% | 1.2만 |
|---|
| 2026.07.06 | ₩12,155 | ₩12,623 | ₩12,143 | ₩12,529 | +3.08% | 4.1만 |
|---|
| 2026.07.02 | ₩12,021 | ₩12,161 | ₩11,874 | ₩11,914 | -0.89% | 1.5만 |
|---|
| 2026.07.01 | ₩11,366 | ₩11,633 | ₩11,366 | ₩11,633 | +2.35% | 1.3만 |
|---|
| 2026.06.30 | ₩11,232 | ₩11,473 | ₩11,232 | ₩11,473 | +2.14% | 2만 |
|---|
| 2026.06.29 | ₩11,513 | ₩11,741 | ₩11,379 | ₩11,727 | +1.86% | 1.6만 |
|---|
| 2026.06.26 | ₩11,098 | ₩11,540 | ₩11,098 | ₩11,540 | +3.98% | 1.6만 |
|---|
| 2026.06.25 | ₩11,767 | ₩11,767 | ₩11,085 | ₩11,299 | -3.98% | 1.2만 |
|---|
| 2026.06.24 | ₩11,860 | ₩11,860 | ₩11,473 | ₩11,526 | -2.82% | 8.2만 |
|---|
| 2026.06.23 | ₩12,034 | ₩12,128 | ₩11,914 | ₩12,021 | -0.11% | 2.6만 |
|---|
| 2026.06.22 | ₩12,663 | ₩12,703 | ₩12,342 | ₩12,422 | -1.90% | 1.7만 |
|---|
| 2026.06.18 | ₩12,703 | ₩12,756 | ₩12,435 | ₩12,556 | -1.16% | 1.5만 |
|---|
| 2026.06.17 | ₩13,157 | ₩13,358 | ₩12,877 | ₩12,877 | -2.13% | 2.1만 |
|---|
| 2026.06.16 | ₩13,532 | ₩13,532 | ₩13,211 | ₩13,362 | -1.25% | 1.3만 |
|---|
| 2026.06.15 | ₩13,572 | ₩14,140 | ₩13,505 | ₩14,000 | +3.15% | 2.7만 |
|---|
| 2026.06.12 | ₩12,395 | ₩12,596 | ₩12,302 | ₩12,413 | +0.14% | 1.4만 |
|---|
| 2026.06.11 | ₩12,128 | ₩12,546 | ₩12,128 | ₩12,542 | +3.42% | 1.7만 |
|---|
| 2026.06.10 | ₩12,415 | ₩12,415 | ₩12,033 | ₩12,033 | -3.08% | 1만 |
|---|
| 2026.06.09 | ₩12,663 | ₩12,663 | ₩12,331 | ₩12,516 | -1.16% | 7.6천 |
|---|
| 2026.06.08 | ₩12,716 | ₩12,944 | ₩12,656 | ₩12,944 | +1.79% | 2만 |
|---|
| 2026.06.05 | ₩12,395 | ₩12,435 | ₩11,740 | ₩12,061 | -2.70% | 6.2만 |
|---|
| 2026.06.04 | ₩12,810 | ₩12,930 | ₩12,716 | ₩12,850 | +0.31% | 5.5만 |
|---|
| 2026.06.03 | ₩13,425 | ₩13,478 | ₩13,131 | ₩13,131 | -2.19% | 2.5만 |
|---|
| 2026.06.02 | ₩13,813 | ₩13,853 | ₩13,306 | ₩13,405 | -2.95% | 2.8만 |
|---|
| 2026.06.01 | ₩14,200 | ₩14,227 | ₩14,000 | ₩14,187 | -0.09% | 4.9만 |
|---|
| 2026.05.29 | ₩14,214 | ₩14,523 | ₩14,170 | ₩14,434 | +1.55% | 6.7만 |
|---|
| 2026.05.28 | ₩14,067 | ₩14,575 | ₩14,040 | ₩14,348 | +2.00% | 2.3만 |
|---|
| 2026.05.27 | ₩14,454 | ₩14,635 | ₩14,374 | ₩14,519 | +0.44% | 5.1만 |
|---|
| 2026.05.26 | ₩14,735 | ₩14,856 | ₩14,495 | ₩14,508 | -1.54% | 5.9만 |
|---|
| 2026.05.22 | ₩14,909 | ₩14,909 | ₩14,588 | ₩14,642 | -1.79% | 5.7만 |
|---|
| 2026.05.21 | ₩14,902 | ₩15,110 | ₩14,822 | ₩15,067 | +1.10% | 9.6천 |
|---|
| 2026.05.20 | ₩14,922 | ₩15,070 | ₩14,834 | ₩15,016 | +0.63% | 7.8천 |
|---|
| 2026.05.19 | ₩15,003 | ₩15,070 | ₩14,802 | ₩14,802 | -1.34% | 5.3천 |
|---|
| 2026.05.18 | ₩15,177 | ₩15,177 | ₩15,003 | ₩15,136 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩16,019 | ₩16,019 | ₩15,658 | ₩15,658 | -2.25% | 2.3만 |
|---|
| 2026.05.14 | ₩15,858 | ₩16,955 | ₩15,805 | ₩16,594 | +4.64% | 4.3만 |
|---|
| 2026.05.13 | ₩15,671 | ₩15,671 | ₩15,431 | ₩15,551 | -0.77% | 8.4천 |
|---|
| 2026.05.12 | ₩15,858 | ₩15,858 | ₩15,591 | ₩15,766 | -0.58% | 2.2만 |
|---|
| 2026.05.11 | ₩15,965 | ₩16,286 | ₩15,939 | ₩16,220 | +1.59% | 1.5만 |
|---|
| 2026.05.08 | ₩15,110 | ₩15,578 | ₩15,110 | ₩15,484 | +2.48% | 9.3천 |
|---|
| 2026.05.07 | ₩15,312 | ₩15,312 | ₩15,163 | ₩15,173 | -0.91% | 1.4만 |
|---|
| 2026.05.06 | ₩15,658 | ₩15,671 | ₩15,538 | ₩15,645 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩15,538 | ₩15,564 | ₩15,377 | ₩15,431 | -0.69% | 9.8천 |
|---|
| 2026.05.04 | ₩15,257 | ₩15,417 | ₩15,243 | ₩15,284 | +0.18% | 10.1만 |
|---|
| 2026.05.01 | ₩15,243 | ₩15,310 | ₩15,190 | ₩15,270 | +0.18% | 3.6만 |
|---|
| 2026.04.30 | ₩14,976 | ₩15,056 | ₩14,909 | ₩15,016 | +0.27% | 1.4만 |
|---|
| 2026.04.29 | ₩15,043 | ₩15,043 | ₩14,709 | ₩14,775 | -1.78% | 1.1만 |
|---|
| 2026.04.28 | ₩15,163 | ₩15,163 | ₩14,976 | ₩15,110 | -0.35% | 6.2천 |
|---|
| 2026.04.27 | ₩15,377 | ₩15,431 | ₩15,163 | ₩15,217 | -1.04% | 1.2만 |
|---|
| 2026.04.24 | ₩15,747 | ₩15,845 | ₩15,690 | ₩15,792 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩15,524 | ₩15,745 | ₩15,484 | ₩15,631 | +0.69% | 9.4천 |
|---|
| 2026.04.22 | ₩15,899 | ₩16,006 | ₩15,758 | ₩15,792 | -0.67% | 2.1만 |
|---|
| 2026.04.21 | ₩15,671 | ₩15,765 | ₩15,511 | ₩15,524 | -0.94% | 1만 |
|---|
| 2026.04.20 | ₩15,631 | ₩15,711 | ₩15,471 | ₩15,631 | 0.00% | 3.6만 |
|---|
| 2026.04.17 | ₩16,153 | ₩16,594 | ₩16,153 | ₩16,313 | +0.99% | 3.5만 |
|---|
| 2026.04.16 | ₩15,651 | ₩16,072 | ₩15,350 | ₩16,072 | +2.69% | 2만 |
|---|
| 2026.04.15 | ₩14,963 | ₩15,404 | ₩14,936 | ₩15,350 | +2.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,056 | ₩15,203 | ₩14,829 | ₩14,936 | -0.80% | 2.4만 |
|---|
| 2026.04.13 | ₩14,615 | ₩14,836 | ₩14,563 | ₩14,816 | +1.37% | 2.2만 |
|---|
| 2026.04.10 | ₩14,695 | ₩14,936 | ₩14,682 | ₩14,936 | +1.64% | 1.3만 |
|---|
| 2026.04.09 | ₩14,642 | ₩14,876 | ₩14,495 | ₩14,829 | +1.28% | 1.4만 |
|---|
| 2026.04.08 | ₩15,190 | ₩15,190 | ₩14,709 | ₩14,829 | -2.38% | 1.5만 |
|---|
| 2026.04.07 | ₩14,294 | ₩14,374 | ₩14,187 | ₩14,374 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩14,789 | ₩14,842 | ₩14,642 | ₩14,709 | -0.54% | 2.9만 |
|---|
| 2026.04.02 | ₩14,160 | ₩14,373 | ₩14,053 | ₩14,307 | +1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩14,829 | ₩14,976 | ₩14,735 | ₩14,829 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩14,535 | ₩14,749 | ₩14,475 | ₩14,749 | +1.47% | 1.8만 |
|---|
| 2026.03.30 | ₩14,802 | ₩14,882 | ₩14,441 | ₩14,468 | -2.26% | 1.5만 |
|---|
| 2026.03.27 | ₩14,675 | ₩14,695 | ₩14,468 | ₩14,495 | -1.23% | 1.5만 |
|---|
| 2026.03.26 | ₩15,083 | ₩15,130 | ₩14,688 | ₩14,695 | -2.57% | 2.6만 |
|---|
| 2026.03.25 | ₩15,645 | ₩15,658 | ₩15,417 | ₩15,484 | -1.03% | 1.2만 |
|---|
| 2026.03.24 | ₩15,484 | ₩15,564 | ₩15,163 | ₩15,190 | -1.90% | 4.8만 |
|---|
| 2026.03.23 | ₩15,631 | ₩15,912 | ₩15,578 | ₩15,752 | +0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩15,872 | ₩15,872 | ₩15,618 | ₩15,711 | -1.01% | 1.8만 |
|---|
| 2026.03.19 | ₩15,818 | ₩15,920 | ₩15,576 | ₩15,872 | +0.34% | 2.2만 |
|---|
| 2026.03.18 | ₩16,072 | ₩16,086 | ₩15,778 | ₩15,872 | -1.25% | 1.8만 |
|---|
| 2026.03.17 | ₩16,594 | ₩16,883 | ₩16,427 | ₩16,828 | +1.41% | 2.4만 |
|---|
| 2026.03.16 | ₩16,166 | ₩16,928 | ₩16,166 | ₩16,808 | +3.97% | 7.1만 |
|---|
| 2026.03.13 | ₩15,752 | ₩15,912 | ₩15,297 | ₩15,390 | -2.29% | 5.9만 |
|---|
| 2026.03.12 | ₩15,217 | ₩15,257 | ₩15,029 | ₩15,110 | -0.70% | 6.2만 |
|---|
| 2026.03.11 | ₩15,297 | ₩15,457 | ₩15,150 | ₩15,284 | -0.09% | 5.3만 |
|---|
| 2026.03.10 | ₩15,377 | ₩15,758 | ₩15,150 | ₩15,203 | -1.13% | 4.3만 |
|---|
| 2026.03.09 | ₩14,949 | ₩15,136 | ₩14,896 | ₩15,096 | +0.98% | 2.6만 |
|---|
| 2026.03.06 | ₩14,989 | ₩14,989 | ₩14,782 | ₩14,842 | -0.98% | 2.4만 |
|---|
| 2026.03.05 | ₩15,711 | ₩15,798 | ₩15,350 | ₩15,511 | -1.28% | 4.4만 |
|---|
| 2026.03.04 | ₩15,444 | ₩16,099 | ₩15,444 | ₩16,032 | +3.81% | 6.1만 |
|---|
| 2026.03.03 | ₩14,882 | ₩15,096 | ₩14,709 | ₩14,856 | -0.18% | 2.5만 |
|---|
| 2026.03.02 | ₩14,762 | ₩15,558 | ₩14,715 | ₩15,324 | +3.80% | 3.2만 |
|---|
| 2026.02.27 | ₩15,003 | ₩15,281 | ₩14,749 | ₩14,829 | -1.16% | 2.5만 |
|---|
| 2026.02.26 | ₩15,792 | ₩15,818 | ₩14,709 | ₩15,297 | -3.13% | 14.5만 |
|---|
| 2026.02.25 | ₩15,538 | ₩16,220 | ₩15,431 | ₩16,086 | +3.53% | 18.6만 |
|---|
| 2026.02.24 | ₩14,535 | ₩14,976 | ₩14,528 | ₩14,909 | +2.58% | 10.2만 |
|---|
| 2026.02.23 | ₩15,163 | ₩15,263 | ₩14,822 | ₩14,856 | -2.03% | 7.2만 |
|---|
| 2026.02.20 | ₩15,350 | ₩15,752 | ₩15,337 | ₩15,578 | +1.48% | 1.9만 |
|---|
| 2026.02.19 | ₩15,364 | ₩15,497 | ₩15,177 | ₩15,457 | +0.61% | 3.8만 |
|---|
| 2026.02.18 | ₩16,046 | ₩16,293 | ₩15,564 | ₩15,578 | -2.92% | 1.5만 |
|---|
| 2026.02.17 | ₩15,925 | ₩16,353 | ₩15,671 | ₩16,300 | +2.35% | 9.6만 |
|---|
| 2026.02.13 | ₩15,056 | ₩15,618 | ₩15,056 | ₩15,511 | +3.02% | 3.7만 |
|---|
| 2026.02.12 | ₩15,297 | ₩15,297 | ₩14,769 | ₩14,802 | -3.23% | 2.9만 |
|---|
| 2026.02.11 | ₩15,230 | ₩15,297 | ₩14,775 | ₩15,136 | -0.61% | 3.9만 |
|---|
| 2026.02.10 | ₩15,511 | ₩15,645 | ₩15,243 | ₩15,297 | -1.38% | 6.6만 |
|---|
| 2026.02.09 | ₩15,457 | ₩16,059 | ₩15,377 | ₩15,979 | +3.37% | 7.2만 |
|---|
| 2026.02.06 | ₩15,444 | ₩16,892 | ₩15,444 | ₩15,939 | +3.20% | 11.1만 |
|---|
| 2026.02.05 | ₩14,963 | ₩15,171 | ₩12,582 | ₩12,997 | -13.14% | 23만 |
|---|
| 2026.02.04 | ₩17,262 | ₩17,262 | ₩16,487 | ₩16,821 | -2.56% | 7.2만 |
|---|
| 2026.02.03 | ₩17,677 | ₩17,864 | ₩16,768 | ₩17,771 | +0.53% | 6.1만 |
|---|
| 2026.02.02 | ₩17,911 | ₩18,172 | ₩17,677 | ₩17,677 | -1.31% | 13.5만 |
|---|
| 2026.01.30 | ₩19,282 | ₩19,536 | ₩18,840 | ₩19,041 | -1.25% | 8.4만 |
|---|
| 2026.01.29 | ₩20,325 | ₩20,525 | ₩19,509 | ₩19,723 | -2.96% | 11.4만 |
|---|
| 2026.01.28 | ₩21,100 | ₩21,140 | ₩20,833 | ₩21,006 | -0.44% | 4.8만 |
|---|
| 2026.01.27 | ₩20,833 | ₩21,127 | ₩20,592 | ₩21,113 | +1.35% | 2.8만 |
|---|
| 2026.01.26 | ₩20,819 | ₩21,281 | ₩20,699 | ₩20,699 | -0.58% | 5.5만 |
|---|
| 2026.01.23 | ₩21,006 | ₩21,541 | ₩20,686 | ₩21,087 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩21,207 | ₩21,247 | ₩20,913 | ₩21,006 | -0.95% | 3.9만 |
|---|
| 2026.01.21 | ₩21,073 | ₩21,795 | ₩20,325 | ₩21,795 | +3.43% | 4.7만 |
|---|
| 2026.01.20 | ₩21,073 | ₩21,212 | ₩20,766 | ₩20,806 | -1.27% | 7.9만 |
|---|
| 2026.01.16 | ₩22,758 | ₩22,845 | ₩22,263 | ₩22,838 | +0.35% | 3만 |
|---|
| 2026.01.15 | ₩23,333 | ₩23,333 | ₩22,558 | ₩22,571 | -3.27% | 5.6만 |
|---|
| 2026.01.14 | ₩23,601 | ₩23,841 | ₩23,320 | ₩23,534 | -0.28% | 7.9만 |
|---|
| 2026.01.13 | ₩22,825 | ₩23,627 | ₩22,691 | ₩23,534 | +3.10% | 6.3만 |
|---|
| 2026.01.12 | ₩22,531 | ₩23,079 | ₩22,412 | ₩22,584 | +0.24% | 5만 |
|---|
| 2026.01.09 | ₩22,945 | ₩23,674 | ₩22,785 | ₩22,972 | +0.12% | 14.9만 |
|---|
| 2026.01.08 | ₩22,731 | ₩23,761 | ₩22,731 | ₩23,293 | +2.47% | 6.1만 |
|---|
| 2026.01.07 | ₩24,189 | ₩24,537 | ₩23,788 | ₩23,788 | -1.66% | 4.8만 |
|---|
| 2026.01.06 | ₩26,195 | ₩26,569 | ₩24,202 | ₩24,737 | -5.56% | 13.8만 |
|---|
| 2026.01.05 | ₩23,360 | ₩25,784 | ₩23,233 | ₩25,539 | +9.33% | 17.5만 |
|---|
| 2026.01.02 | ₩20,686 | ₩21,983 | ₩20,686 | ₩21,876 | +5.75% | 5.6만 |
|---|
| 2025.12.31 | ₩20,793 | ₩20,793 | ₩19,870 | ₩20,030 | -3.67% | 10.2만 |
|---|
| 2025.12.30 | ₩20,445 | ₩20,712 | ₩20,378 | ₩20,512 | +0.33% | 6만 |
|---|
| 2025.12.29 | ₩20,458 | ₩20,639 | ₩20,084 | ₩20,244 | -1.05% | 25.9만 |
|---|
| 2025.12.26 | ₩20,619 | ₩20,686 | ₩20,135 | ₩20,311 | -1.49% | 3.7만 |
|---|
| 2025.12.24 | ₩20,552 | ₩20,552 | ₩20,311 | ₩20,311 | -1.17% | 7.3만 |
|---|
| 2025.12.23 | ₩20,672 | ₩20,793 | ₩20,508 | ₩20,659 | -0.06% | 6.8만 |
|---|
| 2025.12.22 | ₩21,274 | ₩21,394 | ₩20,779 | ₩20,833 | -2.07% | 5.9만 |
|---|
| 2025.12.19 | ₩20,552 | ₩21,087 | ₩20,498 | ₩21,073 | +2.54% | 9.8만 |
|---|
| 2025.12.18 | ₩20,966 | ₩21,133 | ₩19,776 | ₩19,776 | -5.68% | 15.6만 |
|---|
| 2025.12.17 | ₩21,220 | ₩21,906 | ₩20,284 | ₩20,619 | -2.84% | 15.4만 |
|---|
| 2025.12.16 | ₩21,073 | ₩21,381 | ₩20,985 | ₩21,167 | +0.44% | 19.1만 |
|---|
| 2025.12.15 | ₩21,688 | ₩21,782 | ₩20,619 | ₩20,699 | -4.56% | 14만 |
|---|
| 2025.12.12 | ₩22,397 | ₩22,504 | ₩21,702 | ₩22,036 | -1.61% | 4.7만 |
|---|
| 2025.12.11 | ₩22,063 | ₩22,317 | ₩21,849 | ₩22,270 | +0.94% | 10.9만 |
|---|
| 2025.12.10 | ₩22,745 | ₩23,199 | ₩22,437 | ₩22,691 | -0.24% | 15.9만 |
|---|
| 2025.12.09 | ₩22,584 | ₩23,968 | ₩22,571 | ₩23,253 | +2.96% | 30.2만 |
|---|
| 2025.12.08 | ₩23,052 | ₩23,199 | ₩22,718 | ₩23,012 | -0.17% | 14.5만 |
|---|
| 2025.12.05 | ₩22,758 | ₩23,119 | ₩22,156 | ₩22,263 | -2.17% | 43.4만 |
|---|
| 2025.12.04 | ₩23,547 | ₩23,774 | ₩22,844 | ₩23,173 | -1.59% | 21.4만 |
|---|
| 2025.12.03 | ₩23,895 | ₩24,266 | ₩23,734 | ₩24,256 | +1.51% | 20만 |
|---|
| 2025.12.02 | ₩22,771 | ₩24,069 | ₩22,665 | ₩23,868 | +4.82% | 47.1만 |
|---|
| 2025.12.01 | ₩22,437 | ₩22,604 | ₩21,916 | ₩22,263 | -0.77% | 55.5만 |
|---|
| 2025.11.28 | ₩24,523 | ₩24,944 | ₩23,841 | ₩23,868 | -2.67% | 15.3만 |
|---|
| 2025.11.26 | ₩23,908 | ₩24,791 | ₩23,654 | ₩24,523 | +2.57% | 27.7만 |
|---|
| 2025.11.25 | ₩24,336 | ₩24,376 | ₩23,661 | ₩24,162 | -0.71% | 64.6만 |
|---|
| 2025.11.24 | ₩22,825 | ₩25,152 | ₩22,571 | ₩24,804 | +8.67% | 65.1만 |
|---|
| 2025.11.21 | ₩21,154 | ₩21,969 | ₩20,752 | ₩21,367 | +1.01% | 37.6만 |
|---|
| 2025.11.20 | ₩23,453 | ₩23,507 | ₩21,729 | ₩22,076 | -5.87% | 43.8만 |
|---|
| 2025.11.19 | ₩23,186 | ₩23,674 | ₩22,330 | ₩22,531 | -2.83% | 28.9만 |
|---|
| 2025.11.18 | ₩23,988 | ₩24,724 | ₩23,801 | ₩24,563 | +2.40% | 28.7만 |
|---|
| 2025.11.17 | ₩24,242 | ₩25,620 | ₩23,293 | ₩23,601 | -2.65% | 31.8만 |
|---|
| 2025.11.14 | ₩24,938 | ₩25,767 | ₩24,750 | ₩24,884 | -0.21% | 33.6만 |
|---|
| 2025.11.13 | ₩27,131 | ₩27,739 | ₩25,078 | ₩25,272 | -6.85% | 75만 |
|---|
| 2025.11.12 | ₩26,943 | ₩26,957 | ₩25,555 | ₩25,887 | -3.92% | 32.9만 |
|---|
| 2025.11.11 | ₩27,024 | ₩27,184 | ₩26,462 | ₩26,475 | -2.03% | 28.2만 |
|---|
| 2025.11.10 | ₩28,120 | ₩28,457 | ₩27,532 | ₩28,321 | +0.71% | 54.5만 |
|---|
| 2025.11.07 | ₩24,069 | ₩26,141 | ₩23,801 | ₩26,021 | +8.11% | 33.2만 |
|---|
| 2025.11.06 | ₩25,218 | ₩25,218 | ₩24,002 | ₩24,216 | -3.98% | 43.5만 |
|---|
| 2025.11.05 | ₩24,951 | ₩26,208 | ₩24,713 | ₩26,034 | +4.34% | 41.4만 |
|---|
| 2025.11.04 | ₩24,857 | ₩25,593 | ₩23,167 | ₩23,748 | -4.46% | 43.2만 |
|---|
| 2025.11.03 | ₩26,622 | ₩26,743 | ₩24,964 | ₩25,098 | -5.73% | 47.3만 |
|---|
| 2025.10.31 | ₩27,719 | ₩28,187 | ₩27,446 | ₩28,107 | +1.40% | 30.3만 |
|---|
| 2025.10.30 | ₩27,518 | ₩27,692 | ₩26,221 | ₩26,221 | -4.71% | 36.1만 |
|---|
| 2025.10.29 | ₩29,297 | ₩29,471 | ₩28,174 | ₩28,494 | -2.74% | 28.2만 |
|---|
| 2025.10.28 | ₩29,578 | ₩29,591 | ₩28,889 | ₩29,123 | -1.54% | 29.4만 |
|---|
| 2025.10.27 | ₩29,096 | ₩29,765 | ₩28,682 | ₩29,430 | +1.15% | 50.2만 |
|---|
| 2025.10.24 | ₩27,652 | ₩27,759 | ₩27,157 | ₩27,639 | -0.05% | 20.3만 |
|---|
| 2025.10.23 | ₩26,489 | ₩26,790 | ₩26,328 | ₩26,576 | +0.33% | 19.4만 |
|---|
| 2025.10.22 | ₩26,596 | ₩26,636 | ₩25,967 | ₩26,154 | -1.66% | 19.3만 |
|---|
| 2025.10.21 | ₩26,823 | ₩27,919 | ₩26,596 | ₩27,505 | +2.54% | 24.3만 |
|---|
| 2025.10.20 | ₩27,090 | ₩28,174 | ₩26,836 | ₩27,893 | +2.96% | 88만 |
|---|
| 2025.10.17 | ₩25,098 | ₩25,753 | ₩24,750 | ₩25,379 | +1.12% | 23.2만 |
|---|
| 2025.10.16 | ₩27,050 | ₩27,104 | ₩25,499 | ₩25,660 | -5.14% | 22.6만 |
|---|
| 2025.10.15 | ₩27,451 | ₩27,732 | ₩26,529 | ₩26,596 | -3.12% | 31.2만 |
|---|
| 2025.10.14 | ₩26,770 | ₩27,899 | ₩26,395 | ₩27,385 | +2.30% | 63.5만 |
|---|
| 2025.10.13 | ₩28,307 | ₩29,210 | ₩28,254 | ₩28,976 | +2.36% | 50.7만 |
|---|
| 2025.10.10 | ₩31,209 | ₩31,312 | ₩29,123 | ₩29,511 | -5.44% | 63.3만 |
|---|