시장 데이터를 불러오는 중
전체 종목
Volatility Shares Trust XRP 2X ETF 과거 주가
Volatility Shares Trust XRP 2X ETF · XRPT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Volatility Shares Trust XRP 2X ETF · XRPT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,279 | ₩43,520 | ₩42,436 | ₩43,010 | -0.62% | 14.8만 |
| 2026.10.08 | ₩44,003 | ₩44,593 | ₩38,974 | ₩42,407 | -3.63% | 43.7만 |
| 2026.10.07 | ₩46,779 | ₩46,873 | ₩44,995 | ₩45,290 | -3.18% | 29.7만 |
| 2026.10.06 | ₩51,567 | ₩52,613 | ₩50,722 | ₩51,084 | -0.94% | 15.1만 |
| 2026.10.05 | ₩51,942 | ₩52,418 | ₩50,172 | ₩51,218 | -1.39% | 17.2만 |
| 2026.10.02 | ₩53,659 | ₩54,584 | ₩47,404 | ₩48,992 | -8.70% | 44.2만 |
| 2026.10.01 | ₩49,622 | ₩51,733 | ₩49,342 | ₩51,110 | +3.00% | 18.4만 |
| 2026.09.30 | ₩53,418 | ₩54,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,105 |
| ₩50,320 |
| -5.80% |
| 28.1만 |
| 2026.09.29 | ₩54,303 | ₩55,161 | ₩49,676 | ₩50,682 | -6.67% | 35.2만 |
|---|
| 2026.09.28 | ₩52,948 | ₩53,619 | ₩49,488 | ₩50,172 | -5.24% | 38.8만 |
|---|
| 2026.09.25 | ₩57,857 | ₩58,769 | ₩55,016 | ₩56,489 | -2.36% | 50.1만 |
|---|
| 2026.09.24 | ₩51,419 | ₩54,544 | ₩51,030 | ₩53,485 | +4.02% | 38.9만 |
|---|
| 2026.09.23 | ₩57,119 | ₩57,870 | ₩50,641 | ₩51,312 | -10.17% | 69만 |
|---|
| 2026.09.22 | ₩55,282 | ₩59,815 | ₩54,531 | ₩58,393 | +5.63% | 60.2만 |
|---|
| 2026.09.21 | ₩51,218 | ₩53,056 | ₩50,212 | ₩52,640 | +2.78% | 47.7만 |
|---|
| 2026.09.18 | ₩41,079 | ₩46,471 | ₩41,079 | ₩46,363 | +12.86% | 54.9만 |
|---|
| 2026.09.17 | ₩39,664 | ₩40,777 | ₩38,906 | ₩39,282 | -0.96% | 30.6만 |
|---|
| 2026.09.16 | ₩38,209 | ₩39,790 | ₩36,466 | ₩39,631 | +3.72% | 46.1만 |
|---|
| 2026.09.15 | ₩48,965 | ₩49,084 | ₩38,839 | ₩39,403 | -19.53% | 70.3만 |
|---|
| 2026.09.14 | ₩46,564 | ₩52,331 | ₩46,417 | ₩51,379 | +10.34% | 35.4만 |
|---|
| 2026.09.11 | ₩44,365 | ₩49,113 | ₩43,654 | ₩44,499 | +0.30% | 32.8만 |
|---|
| 2026.09.10 | ₩44,217 | ₩45,076 | ₩43,319 | ₩43,815 | -0.91% | 19.4만 |
|---|
| 2026.09.09 | ₩49,756 | ₩49,834 | ₩47,164 | ₩47,302 | -4.93% | 17.8만 |
|---|
| 2026.09.08 | ₩47,275 | ₩50,749 | ₩46,175 | ₩48,925 | +3.49% | 26만 |
|---|
| 2026.09.04 | ₩48,093 | ₩49,019 | ₩46,189 | ₩47,409 | -1.42% | 27.4만 |
|---|
| 2026.09.03 | ₩47,101 | ₩52,828 | ₩47,101 | ₩52,680 | +11.85% | 63.5만 |
|---|
| 2026.09.02 | ₩42,957 | ₩44,519 | ₩42,934 | ₩44,191 | +2.87% | 12.5만 |
|---|
| 2026.09.01 | ₩45,888 | ₩46,846 | ₩43,875 | ₩44,982 | -1.98% | 16만 |
|---|
| 2026.08.31 | ₩45,760 | ₩47,865 | ₩45,371 | ₩47,195 | +3.14% | 23.7만 |
|---|
| 2026.08.28 | ₩49,394 | ₩51,124 | ₩45,693 | ₩46,672 | -5.51% | 43.5만 |
|---|
| 2026.08.27 | ₩50,494 | ₩53,592 | ₩49,984 | ₩52,532 | +4.04% | 56.7만 |
|---|
| 2026.08.26 | ₩47,248 | ₩48,907 | ₩45,626 | ₩47,154 | -0.20% | 49.3만 |
|---|
| 2026.08.25 | ₩52,358 | ₩54,772 | ₩51,929 | ₩54,061 | +3.25% | 58.6만 |
|---|
| 2026.08.24 | ₩56,757 | ₩58,071 | ₩53,538 | ₩54,933 | -3.21% | 103.7만 |
|---|
| 2026.08.21 | ₩48,227 | ₩50,306 | ₩46,430 | ₩47,235 | -2.06% | 125.2만 |
|---|
| 2026.08.20 | ₩37,002 | ₩44,647 | ₩36,152 | ₩38,558 | +4.20% | 129.7만 |
|---|
| 2026.08.19 | ₩26,937 | ₩29,693 | ₩26,615 | ₩29,358 | +8.99% | 33.6만 |
|---|
| 2026.08.18 | ₩25,656 | ₩26,192 | ₩25,649 | ₩25,978 | +1.25% | 11.5만 |
|---|
| 2026.08.17 | ₩25,736 | ₩26,286 | ₩25,736 | ₩25,942 | +0.80% | 9.5만 |
|---|
| 2026.08.14 | ₩26,018 | ₩26,365 | ₩25,777 | ₩25,817 | -0.77% | 11만 |
|---|
| 2026.08.13 | ₩26,246 | ₩26,501 | ₩25,797 | ₩26,424 | +0.68% | 9.5만 |
|---|
| 2026.08.12 | ₩26,809 | ₩26,823 | ₩26,286 | ₩26,353 | -1.70% | 8.8만 |
|---|
| 2026.08.11 | ₩26,340 | ₩26,742 | ₩25,428 | ₩26,742 | +1.53% | 15.4만 |
|---|
| 2026.08.10 | ₩27,480 | ₩27,654 | ₩26,756 | ₩26,984 | -1.81% | 16.2만 |
|---|
| 2026.08.07 | ₩28,003 | ₩28,124 | ₩26,655 | ₩27,171 | -2.97% | 18.8만 |
|---|
| 2026.08.06 | ₩28,405 | ₩28,840 | ₩27,688 | ₩27,762 | -2.27% | 23.3만 |
|---|
| 2026.08.05 | ₩29,384 | ₩29,950 | ₩29,002 | ₩29,787 | +1.37% | 9.5만 |
|---|
| 2026.08.04 | ₩30,189 | ₩30,551 | ₩29,907 | ₩30,472 | +0.94% | 10.9만 |
|---|
| 2026.08.03 | ₩29,887 | ₩30,712 | ₩29,822 | ₩30,390 | +1.68% | 9.1만 |
|---|
| 2026.07.31 | ₩30,122 | ₩30,122 | ₩29,210 | ₩29,398 | -2.40% | 8.9만 |
|---|
| 2026.07.30 | ₩30,551 | ₩31,383 | ₩30,444 | ₩31,118 | +1.86% | 8.5만 |
|---|
| 2026.07.29 | ₩30,283 | ₩31,011 | ₩29,733 | ₩29,961 | -1.06% | 17.8만 |
|---|
| 2026.07.28 | ₩28,915 | ₩29,760 | ₩28,539 | ₩29,431 | +1.79% | 9.6만 |
|---|
| 2026.07.27 | ₩32,000 | ₩32,456 | ₩30,913 | ₩31,245 | -2.36% | 17.9만 |
|---|
| 2026.07.24 | ₩31,584 | ₩31,637 | ₩30,873 | ₩31,114 | -1.49% | 4.1만 |
|---|
| 2026.07.23 | ₩32,576 | ₩32,804 | ₩31,951 | ₩32,120 | -1.40% | 7.3만 |
|---|
| 2026.07.22 | ₩34,159 | ₩35,326 | ₩34,038 | ₩34,168 | +0.03% | 8.6만 |
|---|
| 2026.07.21 | ₩34,467 | ₩35,849 | ₩34,293 | ₩35,433 | +2.80% | 18.5만 |
|---|
| 2026.07.20 | ₩31,812 | ₩33,193 | ₩31,289 | ₩32,961 | +3.61% | 8.2만 |
|---|
| 2026.07.17 | ₩30,498 | ₩31,865 | ₩30,256 | ₩31,557 | +3.47% | 10.3만 |
|---|
| 2026.07.16 | ₩32,563 | ₩33,103 | ₩31,369 | ₩31,906 | -2.02% | 8.8만 |
|---|
| 2026.07.15 | ₩33,529 | ₩33,877 | ₩32,570 | ₩32,590 | -2.80% | 9.8만 |
|---|
| 2026.07.14 | ₩32,254 | ₩33,314 | ₩31,825 | ₩32,924 | +2.07% | 10.7만 |
|---|
| 2026.07.13 | ₩30,484 | ₩30,940 | ₩29,612 | ₩30,292 | -0.63% | 6.5만 |
|---|
| 2026.07.10 | ₩32,737 | ₩32,912 | ₩32,013 | ₩32,513 | -0.68% | 5.8만 |
|---|
| 2026.07.09 | ₩31,986 | ₩32,254 | ₩31,503 | ₩32,017 | +0.10% | 5.7만 |
|---|
| 2026.07.08 | ₩30,940 | ₩31,953 | ₩30,392 | ₩31,624 | +2.21% | 13.2만 |
|---|
| 2026.07.07 | ₩33,515 | ₩34,253 | ₩32,898 | ₩33,515 | 0.00% | 8만 |
|---|
| 2026.07.06 | ₩32,912 | ₩35,728 | ₩32,878 | ₩35,178 | +6.89% | 16.2만 |
|---|
| 2026.07.02 | ₩32,268 | ₩32,989 | ₩31,383 | ₩31,466 | -2.49% | 18만 |
|---|
| 2026.07.01 | ₩29,049 | ₩30,296 | ₩28,835 | ₩30,105 | +3.63% | 11.1만 |
|---|
| 2026.06.30 | ₩28,432 | ₩29,437 | ₩28,204 | ₩29,183 | +2.64% | 8.9만 |
|---|
| 2026.06.29 | ₩29,881 | ₩30,873 | ₩28,955 | ₩30,853 | +3.25% | 9.1만 |
|---|
| 2026.06.26 | ₩27,936 | ₩29,650 | ₩27,923 | ₩29,650 | +6.14% | 10.1만 |
|---|
| 2026.06.25 | ₩31,101 | ₩31,101 | ₩27,721 | ₩28,620 | -7.98% | 11.9만 |
|---|
| 2026.06.24 | ₩31,584 | ₩31,778 | ₩29,505 | ₩30,028 | -4.93% | 11.6만 |
|---|
| 2026.06.23 | ₩32,751 | ₩33,121 | ₩32,295 | ₩32,871 | +0.37% | 10.5만 |
|---|
| 2026.06.22 | ₩36,144 | ₩36,734 | ₩34,628 | ₩34,803 | -3.71% | 9.4만 |
|---|
| 2026.06.18 | ₩37,284 | ₩37,284 | ₩34,829 | ₩35,567 | -4.60% | 12.5만 |
|---|
| 2026.06.17 | ₩39,242 | ₩40,932 | ₩37,713 | ₩37,901 | -3.42% | 13.3만 |
|---|
| 2026.06.16 | ₩41,455 | ₩41,589 | ₩39,651 | ₩40,610 | -2.04% | 14.1만 |
|---|
| 2026.06.15 | ₩42,447 | ₩45,626 | ₩41,998 | ₩44,445 | +4.71% | 28.4만 |
|---|
| 2026.06.12 | ₩35,554 | ₩37,083 | ₩35,111 | ₩35,457 | -0.27% | 8.3만 |
|---|
| 2026.06.11 | ₩34,226 | ₩36,546 | ₩33,824 | ₩36,264 | +5.96% | 8.6만 |
|---|
| 2026.06.10 | ₩34,762 | ₩35,996 | ₩33,368 | ₩33,559 | -3.46% | 12.3만 |
|---|
| 2026.06.09 | ₩37,418 | ₩37,673 | ₩34,749 | ₩36,103 | -3.51% | 9.7만 |
|---|
| 2026.06.08 | ₩37,699 | ₩39,188 | ₩37,395 | ₩38,799 | +2.92% | 13.8만 |
|---|
| 2026.06.05 | ₩35,768 | ₩36,271 | ₩31,852 | ₩33,703 | -5.77% | 37.8만 |
|---|
| 2026.06.04 | ₩38,370 | ₩39,322 | ₩37,712 | ₩38,839 | +1.22% | 15.9만 |
|---|
| 2026.06.03 | ₩42,420 | ₩42,863 | ₩40,677 | ₩40,744 | -3.95% | 8.4만 |
|---|
| 2026.06.02 | ₩45,250 | ₩45,302 | ₩40,932 | ₩41,978 | -7.23% | 25.2만 |
|---|
| 2026.06.01 | ₩47,731 | ₩48,167 | ₩46,336 | ₩47,879 | +0.31% | 14.4만 |
|---|
| 2026.05.29 | ₩48,201 | ₩50,346 | ₩47,436 | ₩49,394 | +2.48% | 11.5만 |
|---|
| 2026.05.28 | ₩47,584 | ₩50,749 | ₩46,900 | ₩49,153 | +3.30% | 21.9만 |
|---|
| 2026.05.27 | ₩49,957 | ₩51,164 | ₩49,287 | ₩50,226 | +0.54% | 6.9만 |
|---|
| 2026.05.26 | ₩51,956 | ₩52,962 | ₩50,114 | ₩50,459 | -2.88% | 16.5만 |
|---|
| 2026.05.22 | ₩53,163 | ₩53,250 | ₩50,695 | ₩51,030 | -4.01% | 13.9만 |
|---|
| 2026.05.21 | ₩53,384 | ₩54,672 | ₩52,036 | ₩54,383 | +1.87% | 11.2만 |
|---|
| 2026.05.20 | ₩53,418 | ₩54,422 | ₩52,988 | ₩53,753 | +0.63% | 9.9만 |
|---|
| 2026.05.19 | ₩53,874 | ₩54,584 | ₩52,640 | ₩52,653 | -2.27% | 12.1만 |
|---|
| 2026.05.18 | ₩55,322 | ₩55,349 | ₩53,431 | ₩55,027 | -0.53% | 15.6만 |
|---|
| 2026.05.15 | ₩61,223 | ₩61,223 | ₩58,775 | ₩59,104 | -3.46% | 14.5만 |
|---|
| 2026.05.14 | ₩60,821 | ₩69,176 | ₩60,029 | ₩66,534 | +9.39% | 27.3만 |
|---|
| 2026.05.13 | ₩59,895 | ₩59,936 | ₩57,790 | ₩58,487 | -2.35% | 13.4만 |
|---|
| 2026.05.12 | ₩60,982 | ₩61,089 | ₩58,460 | ₩60,365 | -1.01% | 17.9만 |
|---|
| 2026.05.11 | ₩62,350 | ₩64,495 | ₩61,505 | ₩63,785 | +2.30% | 32.6만 |
|---|
| 2026.05.08 | ₩55,939 | ₩59,198 | ₩55,818 | ₩58,635 | +4.82% | 13.2만 |
|---|
| 2026.05.07 | ₩58,125 | ₩58,125 | ₩55,972 | ₩56,131 | -3.43% | 12.5만 |
|---|
| 2026.05.06 | ₩59,520 | ₩60,204 | ₩58,742 | ₩59,667 | +0.25% | 14.8만 |
|---|
| 2026.05.05 | ₩58,594 | ₩58,762 | ₩57,803 | ₩58,380 | -0.37% | 15만 |
|---|
| 2026.05.04 | ₩56,958 | ₩58,474 | ₩56,502 | ₩57,106 | +0.26% | 8.7만 |
|---|
| 2026.05.01 | ₩56,569 | ₩57,361 | ₩56,475 | ₩56,851 | +0.50% | 6.4만 |
|---|
| 2026.04.30 | ₩54,618 | ₩55,335 | ₩54,410 | ₩55,014 | +0.72% | 5만 |
|---|
| 2026.04.29 | ₩55,510 | ₩55,550 | ₩53,002 | ₩53,605 | -3.43% | 13.4만 |
|---|
| 2026.04.28 | ₩55,724 | ₩56,395 | ₩54,866 | ₩56,060 | +0.60% | 8.6만 |
|---|
| 2026.04.27 | ₩58,205 | ₩58,521 | ₩56,207 | ₩57,025 | -2.03% | 11.8만 |
|---|
| 2026.04.24 | ₩61,223 | ₩61,800 | ₩60,351 | ₩61,030 | -0.32% | 5.9만 |
|---|
| 2026.04.23 | ₩59,077 | ₩61,250 | ₩58,970 | ₩60,432 | +2.29% | 11.9만 |
|---|
| 2026.04.22 | ₩62,437 | ₩63,114 | ₩61,022 | ₩61,304 | -1.82% | 9.6만 |
|---|
| 2026.04.21 | ₩60,673 | ₩61,505 | ₩59,024 | ₩59,272 | -2.31% | 8.9만 |
|---|
| 2026.04.20 | ₩60,244 | ₩61,169 | ₩58,849 | ₩60,593 | +0.58% | 9.9만 |
|---|
| 2026.04.17 | ₩64,314 | ₩67,848 | ₩64,080 | ₩65,622 | +2.03% | 19.4만 |
|---|
| 2026.04.16 | ₩60,848 | ₩64,013 | ₩57,817 | ₩63,892 | +5.00% | 30.6만 |
|---|
| 2026.04.15 | ₩55,845 | ₩59,198 | ₩55,322 | ₩58,467 | +4.70% | 15.7만 |
|---|
| 2026.04.14 | ₩56,449 | ₩58,058 | ₩54,614 | ₩55,201 | -2.21% | 14.8만 |
|---|
| 2026.04.13 | ₩52,921 | ₩54,826 | ₩52,573 | ₩54,598 | +3.17% | 15.8만 |
|---|
| 2026.04.10 | ₩53,954 | ₩55,456 | ₩53,377 | ₩55,385 | +2.65% | 8만 |
|---|
| 2026.04.09 | ₩52,774 | ₩55,107 | ₩52,090 | ₩54,768 | +3.78% | 8.3만 |
|---|
| 2026.04.08 | ₩57,401 | ₩57,401 | ₩53,900 | ₩54,287 | -5.43% | 12.5만 |
|---|
| 2026.04.07 | ₩51,084 | ₩51,588 | ₩49,991 | ₩51,454 | +0.72% | 12.1만 |
|---|
| 2026.04.06 | ₩54,222 | ₩54,611 | ₩53,377 | ₩53,727 | -0.91% | 10.6만 |
|---|
| 2026.04.02 | ₩49,542 | ₩51,299 | ₩48,978 | ₩51,112 | +3.17% | 14.8만 |
|---|
| 2026.04.01 | ₩55,201 | ₩56,140 | ₩54,303 | ₩54,709 | -0.89% | 9.6만 |
|---|
| 2026.03.31 | ₩52,425 | ₩54,303 | ₩51,688 | ₩53,985 | +2.98% | 12.6만 |
|---|
| 2026.03.30 | ₩54,893 | ₩55,161 | ₩52,091 | ₩52,472 | -4.41% | 10.5만 |
|---|
| 2026.03.27 | ₩53,914 | ₩54,236 | ₩52,211 | ₩52,667 | -2.31% | 8.6만 |
|---|
| 2026.03.26 | ₩57,186 | ₩57,629 | ₩53,941 | ₩54,731 | -4.29% | 11만 |
|---|
| 2026.03.25 | ₩61,391 | ₩61,666 | ₩59,547 | ₩60,150 | -2.02% | 4.5만 |
|---|
| 2026.03.24 | ₩60,767 | ₩60,915 | ₩58,014 | ₩58,433 | -3.84% | 7.5만 |
|---|
| 2026.03.23 | ₩61,679 | ₩65,193 | ₩61,424 | ₩62,604 | +1.50% | 11.1만 |
|---|
| 2026.03.20 | ₩63,771 | ₩63,771 | ₩61,827 | ₩62,773 | -1.56% | 5.3만 |
|---|
| 2026.03.19 | ₩63,195 | ₩64,428 | ₩61,692 | ₩63,775 | +0.92% | 6.9만 |
|---|
| 2026.03.18 | ₩65,843 | ₩66,386 | ₩63,254 | ₩64,227 | -2.45% | 16.3만 |
|---|
| 2026.03.17 | ₩69,766 | ₩72,985 | ₩68,626 | ₩72,247 | +3.56% | 18만 |
|---|
| 2026.03.16 | ₩67,419 | ₩73,092 | ₩66,883 | ₩71,979 | +6.76% | 31.4만 |
|---|
| 2026.03.13 | ₩63,811 | ₩65,206 | ₩59,922 | ₩60,861 | -4.62% | 17.5만 |
|---|
| 2026.03.12 | ₩59,238 | ₩59,748 | ₩57,669 | ₩58,849 | -0.66% | 7.9만 |
|---|
| 2026.03.11 | ₩60,298 | ₩61,652 | ₩58,366 | ₩59,748 | -0.91% | 13.7만 |
|---|
| 2026.03.10 | ₩60,633 | ₩64,053 | ₩59,163 | ₩59,359 | -2.10% | 15.5만 |
|---|
| 2026.03.09 | ₩57,669 | ₩58,742 | ₩56,864 | ₩58,299 | +1.09% | 6.6만 |
|---|
| 2026.03.06 | ₩58,018 | ₩58,313 | ₩56,100 | ₩57,119 | -1.55% | 15.9만 |
|---|
| 2026.03.05 | ₩63,409 | ₩64,495 | ₩60,700 | ₩62,336 | -1.69% | 14.2만 |
|---|
| 2026.03.04 | ₩61,907 | ₩67,433 | ₩61,652 | ₩66,373 | +7.21% | 22.9만 |
|---|
| 2026.03.03 | ₩57,039 | ₩60,123 | ₩55,872 | ₩57,347 | +0.54% | 12.5만 |
|---|
| 2026.03.02 | ₩55,993 | ₩63,034 | ₩55,993 | ₩61,022 | +8.98% | 10.5만 |
|---|
| 2026.02.27 | ₩58,501 | ₩59,064 | ₩56,080 | ₩57,294 | -2.06% | 8.3만 |
|---|
| 2026.02.26 | ₩65,716 | ₩65,984 | ₩59,815 | ₩60,888 | -7.35% | 72만 |
|---|
| 2026.02.25 | ₩64,106 | ₩68,800 | ₩63,302 | ₩67,862 | +5.86% | 58.7만 |
|---|
| 2026.02.24 | ₩55,791 | ₩59,466 | ₩54,719 | ₩58,742 | +5.29% | 21.3만 |
|---|
| 2026.02.23 | ₩61,156 | ₩61,961 | ₩57,669 | ₩58,742 | -3.95% | 34.8만 |
|---|
| 2026.02.20 | ₩62,497 | ₩65,984 | ₩62,095 | ₩64,106 | +2.58% | 39.3만 |
|---|
| 2026.02.19 | ₩62,229 | ₩64,375 | ₩60,888 | ₩63,570 | +2.16% | 22.2만 |
|---|
| 2026.02.18 | ₩68,398 | ₩71,080 | ₩64,241 | ₩64,375 | -5.88% | 33.5만 |
|---|
| 2026.02.17 | ₩67,593 | ₩71,617 | ₩65,314 | ₩71,080 | +5.16% | 46.7만 |
|---|
| 2026.02.13 | ₩61,156 | ₩65,582 | ₩60,620 | ₩64,106 | +4.82% | 36.6만 |
|---|
| 2026.02.12 | ₩62,497 | ₩63,168 | ₩58,205 | ₩58,474 | -6.44% | 32.9만 |
|---|
| 2026.02.11 | ₩62,229 | ₩62,765 | ₩57,696 | ₩61,424 | -1.29% | 54.8만 |
|---|
| 2026.02.10 | ₩64,643 | ₩66,038 | ₩62,229 | ₩63,034 | -2.49% | 38.7만 |
|---|
| 2026.02.09 | ₩64,106 | ₩69,471 | ₩63,302 | ₩68,398 | +6.69% | 73.3만 |
|---|
| 2026.02.06 | ₩65,179 | ₩75,372 | ₩64,911 | ₩67,862 | +4.12% | 109.2만 |
|---|
| 2026.02.05 | ₩66,789 | ₩69,391 | ₩41,575 | ₩47,476 | -28.92% | 99.3만 |
|---|
| 2026.02.04 | ₩90,393 | ₩90,929 | ₩82,614 | ₩86,101 | -4.75% | 23.5만 |
|---|
| 2026.02.03 | ₩96,026 | ₩97,903 | ₩85,431 | ₩96,026 | 0.00% | 40.2만 |
|---|
| 2026.02.02 | ₩98,171 | ₩101,524 | ₩95,489 | ₩96,026 | -2.19% | 20.5만 |
|---|
| 2026.01.30 | ₩114,667 | ₩118,289 | ₩108,632 | ₩111,851 | -2.46% | 16만 |
|---|
| 2026.01.29 | ₩128,749 | ₩130,091 | ₩117,752 | ₩119,898 | -6.87% | 24.3만 |
|---|
| 2026.01.28 | ₩137,869 | ₩139,479 | ₩134,919 | ₩137,869 | 0.00% | 8.7만 |
|---|
| 2026.01.27 | ₩133,578 | ₩139,210 | ₩131,700 | ₩138,137 | +3.41% | 12.2만 |
|---|
| 2026.01.26 | ₩135,992 | ₩141,893 | ₩133,980 | ₩134,114 | -1.38% | 8.6만 |
|---|
| 2026.01.23 | ₩136,528 | ₩144,843 | ₩133,309 | ₩138,137 | +1.18% | 14.2만 |
|---|
| 2026.01.22 | ₩138,942 | ₩140,551 | ₩135,455 | ₩138,674 | -0.19% | 27.8만 |
|---|
| 2026.01.21 | ₩139,747 | ₩147,525 | ₩131,700 | ₩146,184 | +4.61% | 22.2만 |
|---|
| 2026.01.20 | ₩138,942 | ₩142,161 | ₩134,919 | ₩136,528 | -1.74% | 31.7만 |
|---|
| 2026.01.16 | ₩162,278 | ₩164,692 | ₩156,377 | ₩164,692 | +1.49% | 10.2만 |
|---|
| 2026.01.15 | ₩172,202 | ₩172,739 | ₩160,669 | ₩162,010 | -5.92% | 18.4만 |
|---|
| 2026.01.14 | ₩175,689 | ₩181,322 | ₩172,739 | ₩176,494 | +0.46% | 20.1만 |
|---|
| 2026.01.13 | ₩166,033 | ₩176,521 | ₩163,378 | ₩174,080 | +4.85% | 19.4만 |
|---|
| 2026.01.12 | ₩161,741 | ₩170,325 | ₩161,473 | ₩163,351 | +1.00% | 17.3만 |
|---|
| 2026.01.09 | ₩168,715 | ₩179,176 | ₩165,363 | ₩167,106 | -0.95% | 17.1만 |
|---|
| 2026.01.08 | ₩164,692 | ₩180,383 | ₩163,083 | ₩173,812 | +5.54% | 23.2만 |
|---|
| 2026.01.07 | ₩188,296 | ₩192,051 | ₩180,786 | ₩181,859 | -3.42% | 14.2만 |
|---|
| 2026.01.06 | ₩220,752 | ₩221,556 | ₩186,955 | ₩197,148 | -10.69% | 28.1만 |
|---|
| 2026.01.05 | ₩176,226 | ₩212,705 | ₩175,689 | ₩207,608 | +17.81% | 27.6만 |
|---|
| 2026.01.02 | ₩142,161 | ₩157,128 | ₩140,551 | ₩154,231 | +8.49% | 13.4만 |
|---|
| 2025.12.31 | ₩138,674 | ₩138,674 | ₩129,688 | ₩132,236 | -4.64% | 8.1만 |
|---|
| 2025.12.30 | ₩137,333 | ₩140,551 | ₩136,528 | ₩137,601 | +0.20% | 4.2만 |
|---|
| 2025.12.29 | ₩137,601 | ₩139,452 | ₩134,731 | ₩135,187 | -1.75% | 6.6만 |
|---|
| 2025.12.26 | ₩138,808 | ₩138,942 | ₩131,834 | ₩135,723 | -2.22% | 9만 |
|---|
| 2025.12.24 | ₩138,406 | ₩138,593 | ₩135,187 | ₩135,187 | -2.33% | 4.3만 |
|---|
| 2025.12.23 | ₩140,015 | ₩142,429 | ₩137,896 | ₩140,820 | +0.57% | 6만 |
|---|
| 2025.12.22 | ₩149,135 | ₩150,476 | ₩141,893 | ₩142,966 | -4.14% | 6.4만 |
|---|
| 2025.12.19 | ₩139,747 | ₩146,184 | ₩138,406 | ₩144,843 | +3.65% | 9.6만 |
|---|
| 2025.12.18 | ₩146,184 | ₩149,269 | ₩129,286 | ₩129,822 | -11.19% | 16.2만 |
|---|
| 2025.12.17 | ₩149,135 | ₩158,255 | ₩136,260 | ₩141,088 | -5.40% | 14.4만 |
|---|
| 2025.12.16 | ₩146,989 | ₩151,817 | ₩145,782 | ₩149,135 | +1.46% | 7.6만 |
|---|
| 2025.12.15 | ₩157,182 | ₩158,120 | ₩140,149 | ₩142,429 | -9.39% | 16.4만 |
|---|
| 2025.12.12 | ₩167,643 | ₩168,984 | ₩156,913 | ₩161,607 | -3.60% | 8.5만 |
|---|
| 2025.12.11 | ₩162,814 | ₩166,570 | ₩158,523 | ₩165,497 | +1.65% | 10.8만 |
|---|
| 2025.12.10 | ₩172,739 | ₩180,786 | ₩168,715 | ₩173,007 | +0.16% | 13.7만 |
|---|
| 2025.12.09 | ₩171,666 | ₩192,588 | ₩170,593 | ₩181,590 | +5.78% | 11.2만 |
|---|
| 2025.12.08 | ₩178,908 | ₩181,054 | ₩172,873 | ₩176,762 | -1.20% | 8.2만 |
|---|
| 2025.12.05 | ₩173,812 | ₩181,859 | ₩164,746 | ₩166,570 | -4.17% | 13.6만 |
|---|
| 2025.12.04 | ₩187,223 | ₩190,710 | ₩175,689 | ₩181,188 | -3.22% | 11.9만 |
|---|
| 2025.12.03 | ₩192,319 | ₩198,220 | ₩189,905 | ₩197,684 | +2.79% | 8.5만 |
|---|
| 2025.12.02 | ₩174,348 | ₩194,734 | ₩173,812 | ₩191,783 | +10.00% | 13.4만 |
|---|
| 2025.12.01 | ₩169,815 | ₩173,678 | ₩161,741 | ₩166,838 | -1.75% | 18.2만 |
|---|
| 2025.11.28 | ₩205,999 | ₩215,119 | ₩195,270 | ₩197,416 | -4.17% | 7.1만 |
|---|
| 2025.11.26 | ₩195,538 | ₩211,632 | ₩192,051 | ₩206,536 | +5.62% | 8.5만 |
|---|
| 2025.11.25 | ₩204,122 | ₩204,658 | ₩191,783 | ₩201,439 | -1.31% | 10만 |
|---|
| 2025.11.24 | ₩182,127 | ₩217,801 | ₩178,103 | ₩210,559 | +15.61% | 14.1만 |
|---|
| 2025.11.21 | ₩157,182 | ₩170,861 | ₩151,951 | ₩161,473 | +2.73% | 15.7만 |
|---|
| 2025.11.20 | ₩194,197 | ₩195,404 | ₩167,106 | ₩172,471 | -11.19% | 13.2만 |
|---|
| 2025.11.19 | ₩190,844 | ₩199,830 | ₩176,226 | ₩180,786 | -5.27% | 18.3만 |
|---|
| 2025.11.18 | ₩205,999 | ₩217,265 | ₩202,110 | ₩215,119 | +4.43% | 8.9만 |
|---|
| 2025.11.17 | ₩211,632 | ₩231,400 | ₩193,661 | ₩201,171 | -4.94% | 11.4만 |
|---|
| 2025.11.14 | ₩223,166 | ₩238,723 | ₩219,706 | ₩223,166 | 0.00% | 11.7만 |
|---|
| 2025.11.13 | ₩264,205 | ₩275,336 | ₩226,384 | ₩230,676 | -12.69% | 11.9만 |
|---|
| 2025.11.12 | ₩261,791 | ₩262,327 | ₩234,700 | ₩242,478 | -7.38% | 9만 |
|---|
| 2025.11.11 | ₩263,400 | ₩267,692 | ₩252,671 | ₩254,548 | -3.36% | 8.5만 |
|---|
| 2025.11.10 | ₩287,272 | ₩293,441 | ₩275,470 | ₩289,686 | +0.84% | 12만 |
|---|
| 2025.11.07 | ₩212,437 | ₩249,452 | ₩207,474 | ₩247,843 | +16.67% | 9.9만 |
|---|
| 2025.11.06 | ₩234,968 | ₩234,968 | ₩212,302 | ₩216,460 | -7.88% | 10.6만 |
|---|
| 2025.11.05 | ₩232,017 | ₩254,280 | ₩227,189 | ₩250,257 | +7.86% | 10.3만 |
|---|
| 2025.11.04 | ₩229,871 | ₩246,770 | ₩199,696 | ₩211,364 | -8.05% | 20.4만 |
|---|
| 2025.11.03 | ₩271,179 | ₩272,520 | ₩232,285 | ₩240,332 | -11.37% | 16.3만 |
|---|
| 2025.10.31 | ₩291,027 | ₩303,366 | ₩287,406 | ₩300,684 | +3.32% | 6.5만 |
|---|
| 2025.10.30 | ₩291,832 | ₩291,832 | ₩265,546 | ₩265,546 | -9.01% | 8.3만 |
|---|
| 2025.10.29 | ₩330,993 | ₩333,139 | ₩305,780 | ₩315,168 | -4.78% | 5.8만 |
|---|
| 2025.10.28 | ₩340,113 | ₩340,355 | ₩321,337 | ₩331,530 | -2.52% | 5.2만 |
|---|
| 2025.10.27 | ₩329,384 | ₩343,868 | ₩320,801 | ₩336,894 | +2.28% | 7.8만 |
|---|
| 2025.10.24 | ₩297,197 | ₩301,220 | ₩289,418 | ₩297,465 | +0.09% | 7.2만 |
|---|
| 2025.10.23 | ₩274,665 | ₩281,103 | ₩271,849 | ₩277,080 | +0.88% | 4.2만 |
|---|
| 2025.10.22 | ₩277,884 | ₩279,494 | ₩268,228 | ₩270,910 | -2.51% | 6.9만 |
|---|
| 2025.10.21 | ₩283,517 | ₩308,730 | ₩278,421 | ₩298,806 | +5.39% | 7.6만 |
|---|
| 2025.10.20 | ₩290,491 | ₩313,103 | ₩285,126 | ₩306,316 | +5.45% | 8.2만 |
|---|
| 2025.10.17 | ₩249,452 | ₩262,595 | ₩242,746 | ₩256,158 | +2.69% | 11만 |
|---|
| 2025.10.16 | ₩291,832 | ₩293,710 | ₩259,376 | ₩263,400 | -9.74% | 12.1만 |
|---|
| 2025.10.15 | ₩302,829 | ₩308,194 | ₩280,298 | ₩283,249 | -6.47% | 10.4만 |
|---|
| 2025.10.14 | ₩287,272 | ₩316,509 | ₩278,421 | ₩303,902 | +5.79% | 11.6만 |
|---|
| 2025.10.13 | ₩321,337 | ₩342,259 | ₩320,532 | ₩338,772 | +5.43% | 14.1만 |
|---|
| 2025.10.10 | ₩394,027 | ₩397,782 | ₩346,148 | ₩352,452 | -10.55% | 22만 |
|---|