시장 데이터를 불러오는 중
전체 종목
Teucrium 2x Long Daily XRP ETF 과거 주가
Teucrium 2x Long Daily XRP ETF · XXRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium 2x Long Daily XRP ETF · XXRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,892 | ₩40,274 | ₩39,142 | ₩39,598 | -0.74% | 32.2만 |
| 2026.10.08 | ₩40,763 | ₩41,246 | ₩35,986 | ₩39,115 | -4.04% | 52.5만 |
| 2026.10.07 | ₩43,269 | ₩43,367 | ₩41,608 | ₩41,742 | -3.53% | 45.5만 |
| 2026.10.06 | ₩47,624 | ₩48,696 | ₩46,861 | ₩47,209 | -0.87% | 29.9만 |
| 2026.10.05 | ₩48,187 | ₩48,536 | ₩46,365 | ₩47,410 | -1.61% | 34.4만 |
| 2026.10.02 | ₩49,822 | ₩50,499 | ₩43,753 | ₩45,266 | -9.14% | 52.8만 |
| 2026.10.01 | ₩46,030 | ₩47,919 | ₩45,788 | ₩47,209 | +2.56% | 34만 |
| 2026.09.30 | ₩49,587 | ₩50,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,673 |
| -5.88% |
| 34.3만 |
| 2026.09.29 | ₩50,251 | ₩51,189 | ₩46,003 | ₩46,981 | -6.51% | 55.7만 |
|---|
| 2026.09.28 | ₩49,246 | ₩49,728 | ₩45,860 | ₩46,539 | -5.50% | 76.6만 |
|---|
| 2026.09.25 | ₩53,735 | ₩54,606 | ₩51,336 | ₩52,582 | -2.14% | 75.1만 |
|---|
| 2026.09.24 | ₩47,772 | ₩50,820 | ₩47,437 | ₩49,715 | +4.07% | 60.4만 |
|---|
| 2026.09.23 | ₩53,132 | ₩53,922 | ₩47,263 | ₩47,919 | -9.81% | 94.2만 |
|---|
| 2026.09.22 | ₩51,390 | ₩55,752 | ₩50,720 | ₩54,472 | +6.00% | 87.1만 |
|---|
| 2026.09.21 | ₩47,799 | ₩49,507 | ₩46,820 | ₩48,991 | +2.50% | 89만 |
|---|
| 2026.09.18 | ₩38,298 | ₩43,417 | ₩38,298 | ₩43,296 | +13.05% | 108.9만 |
|---|
| 2026.09.17 | ₩37,078 | ₩38,036 | ₩36,341 | ₩36,810 | -0.72% | 48만 |
|---|
| 2026.09.16 | ₩35,685 | ₩37,125 | ₩34,144 | ₩37,011 | +3.72% | 68.5만 |
|---|
| 2026.09.15 | ₩45,775 | ₩45,989 | ₩36,408 | ₩36,784 | -19.64% | 104.3만 |
|---|
| 2026.09.14 | ₩43,510 | ₩48,857 | ₩43,316 | ₩47,785 | +9.82% | 89.1만 |
|---|
| 2026.09.11 | ₩41,400 | ₩46,003 | ₩40,750 | ₩41,487 | +0.21% | 78.6만 |
|---|
| 2026.09.10 | ₩41,326 | ₩42,063 | ₩40,403 | ₩41,005 | -0.78% | 40.8만 |
|---|
| 2026.09.09 | ₩46,365 | ₩46,566 | ₩44,033 | ₩44,113 | -4.86% | 38.6만 |
|---|
| 2026.09.08 | ₩44,247 | ₩47,557 | ₩43,177 | ₩46,030 | +4.03% | 74.5만 |
|---|
| 2026.09.04 | ₩45,159 | ₩46,046 | ₩43,082 | ₩44,529 | -1.39% | 83.4만 |
|---|
| 2026.09.03 | ₩44,180 | ₩49,487 | ₩44,113 | ₩49,313 | +11.62% | 107.3만 |
|---|
| 2026.09.02 | ₩40,227 | ₩41,675 | ₩40,120 | ₩41,219 | +2.47% | 30.3만 |
|---|
| 2026.09.01 | ₩43,015 | ₩43,832 | ₩41,058 | ₩42,452 | -1.31% | 31.8만 |
|---|
| 2026.08.31 | ₩42,988 | ₩44,810 | ₩42,398 | ₩44,301 | +3.05% | 32.8만 |
|---|
| 2026.08.28 | ₩46,365 | ₩47,732 | ₩42,720 | ₩43,886 | -5.35% | 59.7만 |
|---|
| 2026.08.27 | ₩47,678 | ₩50,224 | ₩46,689 | ₩48,991 | +2.75% | 54.8만 |
|---|
| 2026.08.26 | ₩44,288 | ₩45,748 | ₩42,681 | ₩44,207 | -0.18% | 75.8만 |
|---|
| 2026.08.25 | ₩48,911 | ₩51,370 | ₩48,643 | ₩50,572 | +3.40% | 64.5만 |
|---|
| 2026.08.24 | ₩53,601 | ₩54,592 | ₩50,331 | ₩51,269 | -4.35% | 94.7만 |
|---|
| 2026.08.21 | ₩45,293 | ₩47,356 | ₩43,859 | ₩44,448 | -1.86% | 150.9만 |
|---|
| 2026.08.20 | ₩34,800 | ₩41,983 | ₩33,983 | ₩36,207 | +4.04% | 177.5만 |
|---|
| 2026.08.19 | ₩25,447 | ₩27,939 | ₩25,058 | ₩27,939 | +9.79% | 66만 |
|---|
| 2026.08.18 | ₩24,147 | ₩24,603 | ₩24,120 | ₩24,455 | +1.28% | 8.3만 |
|---|
| 2026.08.17 | ₩24,228 | ₩24,723 | ₩24,228 | ₩24,455 | +0.94% | 19만 |
|---|
| 2026.08.14 | ₩24,536 | ₩24,764 | ₩24,254 | ₩24,281 | -1.04% | 9.5만 |
|---|
| 2026.08.13 | ₩24,690 | ₩24,898 | ₩24,321 | ₩24,790 | +0.41% | 10만 |
|---|
| 2026.08.12 | ₩25,206 | ₩25,219 | ₩24,726 | ₩24,924 | -1.12% | 18만 |
|---|
| 2026.08.11 | ₩24,790 | ₩25,259 | ₩24,000 | ₩24,978 | +0.76% | 20.6만 |
|---|
| 2026.08.10 | ₩25,795 | ₩26,053 | ₩25,154 | ₩25,326 | -1.82% | 11.8만 |
|---|
| 2026.08.07 | ₩26,465 | ₩26,519 | ₩25,125 | ₩25,460 | -3.80% | 20.2만 |
|---|
| 2026.08.06 | ₩26,800 | ₩27,176 | ₩26,023 | ₩26,077 | -2.70% | 21.2만 |
|---|
| 2026.08.05 | ₩27,698 | ₩28,274 | ₩27,336 | ₩28,006 | +1.11% | 17.5만 |
|---|
| 2026.08.04 | ₩28,408 | ₩28,810 | ₩28,201 | ₩28,542 | +0.47% | 25.6만 |
|---|
| 2026.08.03 | ₩27,939 | ₩29,038 | ₩27,933 | ₩28,596 | +2.35% | 9만 |
|---|
| 2026.07.31 | ₩28,261 | ₩28,274 | ₩27,403 | ₩27,618 | -2.28% | 10.3만 |
|---|
| 2026.07.30 | ₩28,770 | ₩29,454 | ₩28,636 | ₩29,306 | +1.86% | 7.5만 |
|---|
| 2026.07.29 | ₩28,516 | ₩29,199 | ₩27,953 | ₩28,020 | -1.74% | 15.5만 |
|---|
| 2026.07.28 | ₩27,256 | ₩28,006 | ₩26,866 | ₩27,832 | +2.11% | 18.9만 |
|---|
| 2026.07.27 | ₩30,191 | ₩30,613 | ₩29,052 | ₩29,373 | -2.71% | 12만 |
|---|
| 2026.07.24 | ₩29,856 | ₩29,856 | ₩29,053 | ₩29,346 | -1.71% | 20.5만 |
|---|
| 2026.07.23 | ₩30,740 | ₩30,914 | ₩30,003 | ₩30,124 | -2.01% | 16만 |
|---|
| 2026.07.22 | ₩32,187 | ₩33,232 | ₩32,067 | ₩32,067 | -0.37% | 18.6만 |
|---|
| 2026.07.21 | ₩32,455 | ₩33,755 | ₩32,308 | ₩33,487 | +3.18% | 29.4만 |
|---|
| 2026.07.20 | ₩30,043 | ₩31,825 | ₩29,440 | ₩31,825 | +5.93% | 18.1만 |
|---|
| 2026.07.17 | ₩28,676 | ₩29,903 | ₩28,475 | ₩29,614 | +3.27% | 10.2만 |
|---|
| 2026.07.16 | ₩30,740 | ₩31,196 | ₩29,545 | ₩30,070 | -2.18% | 19만 |
|---|
| 2026.07.15 | ₩31,531 | ₩31,879 | ₩30,646 | ₩30,727 | -2.55% | 15.5만 |
|---|
| 2026.07.14 | ₩30,432 | ₩31,316 | ₩29,976 | ₩30,834 | +1.32% | 14.1만 |
|---|
| 2026.07.13 | ₩28,609 | ₩29,139 | ₩27,832 | ₩28,315 | -1.03% | 16.4만 |
|---|
| 2026.07.10 | ₩30,794 | ₩31,088 | ₩30,191 | ₩30,727 | -0.22% | 16.4만 |
|---|
| 2026.07.09 | ₩30,150 | ₩30,499 | ₩29,641 | ₩30,258 | +0.36% | 25.7만 |
|---|
| 2026.07.08 | ₩29,266 | ₩29,994 | ₩28,663 | ₩29,668 | +1.37% | 23.2만 |
|---|
| 2026.07.07 | ₩31,517 | ₩32,341 | ₩30,834 | ₩31,544 | +0.09% | 11.8만 |
|---|
| 2026.07.06 | ₩30,981 | ₩33,635 | ₩30,981 | ₩33,165 | +7.05% | 23.4만 |
|---|
| 2026.07.02 | ₩30,365 | ₩31,155 | ₩29,588 | ₩29,789 | -1.90% | 24.7만 |
|---|
| 2026.07.01 | ₩27,336 | ₩28,583 | ₩27,102 | ₩28,315 | +3.58% | 24.8만 |
|---|
| 2026.06.30 | ₩26,814 | ₩27,738 | ₩26,626 | ₩27,578 | +2.85% | 31.3만 |
|---|
| 2026.06.29 | ₩28,301 | ₩29,338 | ₩27,330 | ₩29,105 | +2.84% | 14.3만 |
|---|
| 2026.06.26 | ₩26,264 | ₩28,006 | ₩26,130 | ₩27,604 | +5.10% | 61.8만 |
|---|
| 2026.06.25 | ₩29,212 | ₩29,279 | ₩25,903 | ₩26,934 | -7.80% | 36.4만 |
|---|
| 2026.06.24 | ₩29,748 | ₩30,083 | ₩27,805 | ₩28,542 | -4.05% | 42.5만 |
|---|
| 2026.06.23 | ₩30,954 | ₩31,490 | ₩30,485 | ₩31,490 | +1.73% | 26.4만 |
|---|
| 2026.06.22 | ₩34,439 | ₩34,707 | ₩32,616 | ₩33,098 | -3.89% | 23.4만 |
|---|
| 2026.06.18 | ₩35,109 | ₩35,243 | ₩32,964 | ₩33,501 | -4.58% | 38.2만 |
|---|
| 2026.06.17 | ₩37,119 | ₩38,660 | ₩35,645 | ₩35,913 | -3.25% | 35.1만 |
|---|
| 2026.06.16 | ₩39,263 | ₩39,397 | ₩37,253 | ₩38,325 | -2.39% | 36.1만 |
|---|
| 2026.06.15 | ₩39,933 | ₩43,149 | ₩39,531 | ₩42,077 | +5.37% | 56.4만 |
|---|
| 2026.06.12 | ₩33,769 | ₩35,109 | ₩33,125 | ₩33,501 | -0.79% | 23.3만 |
|---|
| 2026.06.11 | ₩32,160 | ₩34,573 | ₩31,892 | ₩34,305 | +6.67% | 27.3만 |
|---|
| 2026.06.10 | ₩32,964 | ₩33,970 | ₩31,490 | ₩31,624 | -4.07% | 26.7만 |
|---|
| 2026.06.09 | ₩35,243 | ₩35,578 | ₩32,830 | ₩34,171 | -3.04% | 33.7만 |
|---|
| 2026.06.08 | ₩35,645 | ₩37,119 | ₩35,377 | ₩36,583 | +2.63% | 34.6만 |
|---|
| 2026.06.05 | ₩34,037 | ₩34,305 | ₩30,418 | ₩32,026 | -5.91% | 66.3만 |
|---|
| 2026.06.04 | ₩36,315 | ₩37,253 | ₩35,511 | ₩36,583 | +0.74% | 34.6만 |
|---|
| 2026.06.03 | ₩40,067 | ₩40,603 | ₩38,459 | ₩38,727 | -3.34% | 17.4만 |
|---|
| 2026.06.02 | ₩42,881 | ₩42,881 | ₩38,928 | ₩39,799 | -7.19% | 46.2만 |
|---|
| 2026.06.01 | ₩45,025 | ₩45,695 | ₩43,819 | ₩45,159 | +0.30% | 24.1만 |
|---|
| 2026.05.29 | ₩45,561 | ₩47,705 | ₩44,891 | ₩46,901 | +2.94% | 21.4만 |
|---|
| 2026.05.28 | ₩44,891 | ₩47,973 | ₩44,221 | ₩46,365 | +3.28% | 22.4만 |
|---|
| 2026.05.27 | ₩47,169 | ₩48,375 | ₩46,633 | ₩47,437 | +0.57% | 18.2만 |
|---|
| 2026.05.26 | ₩49,179 | ₩50,251 | ₩47,303 | ₩47,571 | -3.27% | 29.7만 |
|---|
| 2026.05.22 | ₩50,385 | ₩50,452 | ₩47,973 | ₩48,241 | -4.26% | 24.7만 |
|---|
| 2026.05.21 | ₩50,519 | ₩51,993 | ₩49,313 | ₩51,457 | +1.86% | 22.4만 |
|---|
| 2026.05.20 | ₩50,519 | ₩51,524 | ₩49,983 | ₩50,921 | +0.80% | 14.2만 |
|---|
| 2026.05.19 | ₩50,787 | ₩51,658 | ₩49,715 | ₩49,715 | -2.11% | 21.2만 |
|---|
| 2026.05.18 | ₩52,395 | ₩52,395 | ₩50,251 | ₩52,127 | -0.51% | 45.5만 |
|---|
| 2026.05.15 | ₩57,889 | ₩57,889 | ₩55,477 | ₩55,745 | -3.70% | 30.5만 |
|---|
| 2026.05.14 | ₩57,621 | ₩65,527 | ₩56,750 | ₩62,847 | +9.07% | 61.8만 |
|---|
| 2026.05.13 | ₩56,683 | ₩56,683 | ₩54,673 | ₩55,343 | -2.36% | 30.2만 |
|---|
| 2026.05.12 | ₩57,755 | ₩57,889 | ₩55,195 | ₩57,219 | -0.93% | 31.9만 |
|---|
| 2026.05.11 | ₩58,961 | ₩60,971 | ₩58,157 | ₩60,301 | +2.27% | 37.8만 |
|---|
| 2026.05.08 | ₩52,931 | ₩56,281 | ₩52,797 | ₩55,611 | +5.06% | 26.1만 |
|---|
| 2026.05.07 | ₩55,075 | ₩55,142 | ₩53,065 | ₩53,065 | -3.65% | 22.6만 |
|---|
| 2026.05.06 | ₩56,549 | ₩57,085 | ₩55,343 | ₩56,415 | -0.24% | 15.6만 |
|---|
| 2026.05.05 | ₩55,477 | ₩55,745 | ₩54,673 | ₩55,343 | -0.24% | 15만 |
|---|
| 2026.05.04 | ₩54,003 | ₩55,477 | ₩53,467 | ₩54,137 | +0.25% | 23.8만 |
|---|
| 2026.05.01 | ₩53,601 | ₩54,539 | ₩53,534 | ₩53,735 | +0.25% | 14.6만 |
|---|
| 2026.04.30 | ₩51,993 | ₩52,529 | ₩51,457 | ₩52,127 | +0.26% | 10.6만 |
|---|
| 2026.04.29 | ₩52,261 | ₩52,797 | ₩50,318 | ₩50,653 | -3.08% | 26.7만 |
|---|
| 2026.04.28 | ₩52,931 | ₩53,601 | ₩51,872 | ₩53,333 | +0.76% | 21.1만 |
|---|
| 2026.04.27 | ₩55,209 | ₩55,477 | ₩53,199 | ₩54,003 | -2.18% | 38.1만 |
|---|
| 2026.04.24 | ₩57,889 | ₩58,559 | ₩56,817 | ₩57,621 | -0.46% | 21.6만 |
|---|
| 2026.04.23 | ₩56,013 | ₩57,889 | ₩55,745 | ₩57,219 | +2.15% | 22.4만 |
|---|
| 2026.04.22 | ₩58,961 | ₩59,631 | ₩57,822 | ₩58,157 | -1.36% | 16.3만 |
|---|
| 2026.04.21 | ₩57,621 | ₩58,492 | ₩55,745 | ₩55,879 | -3.02% | 30만 |
|---|
| 2026.04.20 | ₩57,219 | ₩58,090 | ₩55,879 | ₩57,353 | +0.23% | 26.9만 |
|---|
| 2026.04.17 | ₩60,971 | ₩64,455 | ₩60,703 | ₩62,311 | +2.20% | 45.5만 |
|---|
| 2026.04.16 | ₩58,023 | ₩60,770 | ₩54,941 | ₩60,703 | +4.62% | 41.2만 |
|---|
| 2026.04.15 | ₩52,931 | ₩56,254 | ₩52,529 | ₩55,611 | +5.06% | 25.3만 |
|---|
| 2026.04.14 | ₩53,601 | ₩55,209 | ₩51,859 | ₩52,261 | -2.50% | 25.4만 |
|---|
| 2026.04.13 | ₩50,117 | ₩52,060 | ₩49,849 | ₩51,859 | +3.48% | 21만 |
|---|
| 2026.04.10 | ₩51,323 | ₩52,663 | ₩50,787 | ₩52,529 | +2.35% | 15만 |
|---|
| 2026.04.09 | ₩50,251 | ₩52,395 | ₩49,313 | ₩51,859 | +3.20% | 17.5만 |
|---|
| 2026.04.08 | ₩54,003 | ₩54,391 | ₩51,122 | ₩51,859 | -3.97% | 18.4만 |
|---|
| 2026.04.07 | ₩48,509 | ₩49,112 | ₩47,477 | ₩48,777 | +0.55% | 30.5만 |
|---|
| 2026.04.06 | ₩51,457 | ₩51,993 | ₩50,653 | ₩51,323 | -0.26% | 12.8만 |
|---|
| 2026.04.02 | ₩47,169 | ₩48,777 | ₩46,499 | ₩48,643 | +3.12% | 23만 |
|---|
| 2026.04.01 | ₩52,529 | ₩53,333 | ₩51,457 | ₩52,127 | -0.77% | 15만 |
|---|
| 2026.03.31 | ₩49,849 | ₩51,591 | ₩49,045 | ₩51,457 | +3.23% | 26.5만 |
|---|
| 2026.03.30 | ₩52,395 | ₩52,529 | ₩49,313 | ₩49,849 | -4.86% | 18.1만 |
|---|
| 2026.03.27 | ₩51,055 | ₩51,725 | ₩49,648 | ₩50,385 | -1.31% | 20.7만 |
|---|
| 2026.03.26 | ₩54,539 | ₩55,008 | ₩50,988 | ₩51,725 | -5.16% | 29.2만 |
|---|
| 2026.03.25 | ₩58,291 | ₩58,827 | ₩56,616 | ₩57,219 | -1.84% | 15만 |
|---|
| 2026.03.24 | ₩57,688 | ₩58,023 | ₩55,142 | ₩55,343 | -4.07% | 29.1만 |
|---|
| 2026.03.23 | ₩58,961 | ₩62,177 | ₩58,693 | ₩59,631 | +1.14% | 34.1만 |
|---|
| 2026.03.20 | ₩60,569 | ₩60,837 | ₩58,894 | ₩59,229 | -2.21% | 27.3만 |
|---|
| 2026.03.19 | ₩60,435 | ₩61,641 | ₩58,693 | ₩60,703 | +0.44% | 22.6만 |
|---|
| 2026.03.18 | ₩62,847 | ₩63,383 | ₩59,899 | ₩60,971 | -2.99% | 37.2만 |
|---|
| 2026.03.17 | ₩66,599 | ₩69,480 | ₩65,393 | ₩68,877 | +3.42% | 34만 |
|---|
| 2026.03.16 | ₩64,321 | ₩69,547 | ₩63,517 | ₩68,341 | +6.25% | 38만 |
|---|
| 2026.03.13 | ₩60,971 | ₩61,976 | ₩56,951 | ₩57,889 | -5.05% | 24.7만 |
|---|
| 2026.03.12 | ₩56,683 | ₩57,085 | ₩54,941 | ₩56,147 | -0.95% | 13.8만 |
|---|
| 2026.03.11 | ₩57,621 | ₩58,840 | ₩55,477 | ₩57,085 | -0.93% | 21.9만 |
|---|
| 2026.03.10 | ₩57,889 | ₩61,239 | ₩56,187 | ₩56,683 | -2.08% | 26.1만 |
|---|
| 2026.03.09 | ₩54,941 | ₩56,549 | ₩54,271 | ₩55,745 | +1.46% | 31.4만 |
|---|
| 2026.03.06 | ₩55,477 | ₩55,745 | ₩53,601 | ₩54,807 | -1.21% | 26.1만 |
|---|
| 2026.03.05 | ₩60,703 | ₩61,641 | ₩57,621 | ₩59,229 | -2.43% | 23.3만 |
|---|
| 2026.03.04 | ₩59,363 | ₩64,522 | ₩58,961 | ₩63,517 | +7.00% | 34.7만 |
|---|
| 2026.03.03 | ₩54,673 | ₩57,487 | ₩53,333 | ₩54,807 | +0.25% | 28.1만 |
|---|
| 2026.03.02 | ₩53,333 | ₩60,301 | ₩53,333 | ₩58,157 | +9.05% | 31.4만 |
|---|
| 2026.02.27 | ₩56,147 | ₩56,549 | ₩53,601 | ₩54,673 | -2.63% | 28.3만 |
|---|
| 2026.02.26 | ₩62,579 | ₩62,847 | ₩57,286 | ₩58,425 | -6.64% | 22.7만 |
|---|
| 2026.02.25 | ₩61,373 | ₩65,661 | ₩60,301 | ₩64,589 | +5.24% | 30.8만 |
|---|
| 2026.02.24 | ₩53,869 | ₩56,683 | ₩52,328 | ₩56,147 | +4.23% | 18.1만 |
|---|
| 2026.02.23 | ₩58,291 | ₩59,095 | ₩55,343 | ₩55,879 | -4.14% | 16.6만 |
|---|
| 2026.02.20 | ₩59,765 | ₩63,249 | ₩59,229 | ₩61,507 | +2.91% | 14.9만 |
|---|
| 2026.02.19 | ₩59,899 | ₩61,507 | ₩58,425 | ₩60,971 | +1.79% | 14.1만 |
|---|
| 2026.02.18 | ₩65,527 | ₩67,939 | ₩61,574 | ₩61,775 | -5.73% | 23.4만 |
|---|
| 2026.02.17 | ₩64,991 | ₩68,341 | ₩62,445 | ₩67,939 | +4.54% | 21.4만 |
|---|
| 2026.02.13 | ₩59,229 | ₩62,713 | ₩58,157 | ₩61,239 | +3.39% | 18.4만 |
|---|
| 2026.02.12 | ₩59,765 | ₩60,435 | ₩55,879 | ₩56,415 | -5.61% | 16.2만 |
|---|
| 2026.02.11 | ₩59,631 | ₩60,167 | ₩55,611 | ₩58,961 | -1.12% | 16.2만 |
|---|
| 2026.02.10 | ₩61,909 | ₩63,115 | ₩59,765 | ₩60,301 | -2.60% | 16.7만 |
|---|
| 2026.02.09 | ₩61,373 | ₩66,331 | ₩60,569 | ₩65,527 | +6.77% | 35.6만 |
|---|
| 2026.02.06 | ₩63,115 | ₩72,361 | ₩62,445 | ₩65,259 | +3.40% | 77.7만 |
|---|
| 2026.02.05 | ₩64,187 | ₩66,465 | ₩40,603 | ₩45,427 | -29.23% | 97.9만 |
|---|
| 2026.02.04 | ₩87,503 | ₩87,503 | ₩79,061 | ₩82,947 | -5.21% | 22.6만 |
|---|
| 2026.02.03 | ₩92,327 | ₩94,203 | ₩82,143 | ₩92,729 | +0.44% | 23.3만 |
|---|
| 2026.02.02 | ₩94,203 | ₩97,419 | ₩91,925 | ₩92,193 | -2.13% | 27.2만 |
|---|
| 2026.01.30 | ₩110,284 | ₩113,232 | ₩104,120 | ₩107,604 | -2.43% | 17.8만 |
|---|
| 2026.01.29 | ₩124,220 | ₩124,622 | ₩112,562 | ₩115,376 | -7.12% | 31만 |
|---|
| 2026.01.28 | ₩133,064 | ₩134,136 | ₩129,781 | ₩132,394 | -0.50% | 10.1만 |
|---|
| 2026.01.27 | ₩128,642 | ₩133,600 | ₩126,364 | ₩133,064 | +3.44% | 17.8만 |
|---|
| 2026.01.26 | ₩130,786 | ₩136,173 | ₩128,709 | ₩128,776 | -1.54% | 15.3만 |
|---|
| 2026.01.23 | ₩131,322 | ₩139,362 | ₩128,374 | ₩132,528 | +0.92% | 13.4만 |
|---|
| 2026.01.22 | ₩133,734 | ₩135,275 | ₩130,384 | ₩133,198 | -0.40% | 12만 |
|---|
| 2026.01.21 | ₩134,002 | ₩142,042 | ₩126,632 | ₩140,970 | +5.20% | 24.1만 |
|---|
| 2026.01.20 | ₩134,002 | ₩136,937 | ₩129,312 | ₩130,786 | -2.40% | 25.7만 |
|---|
| 2026.01.16 | ₩155,710 | ₩158,390 | ₩150,350 | ₩157,988 | +1.46% | 12.1만 |
|---|
| 2026.01.15 | ₩166,564 | ₩166,564 | ₩154,370 | ₩155,442 | -6.68% | 14.6만 |
|---|
| 2026.01.14 | ₩168,575 | ₩174,203 | ₩165,894 | ₩169,647 | +0.64% | 20만 |
|---|
| 2026.01.13 | ₩160,400 | ₩170,183 | ₩157,050 | ₩167,636 | +4.51% | 17.6만 |
|---|
| 2026.01.12 | ₩155,710 | ₩164,554 | ₩155,040 | ₩156,916 | +0.77% | 13.9만 |
|---|
| 2026.01.09 | ₩162,142 | ₩172,327 | ₩159,328 | ₩160,534 | -0.99% | 17.1만 |
|---|
| 2026.01.08 | ₩158,926 | ₩173,533 | ₩156,916 | ₩167,100 | +5.14% | 22.1만 |
|---|
| 2026.01.07 | ₩181,037 | ₩185,593 | ₩174,270 | ₩175,141 | -3.26% | 16.9만 |
|---|
| 2026.01.06 | ₩212,527 | ₩213,599 | ₩180,166 | ₩190,283 | -10.47% | 29.9만 |
|---|
| 2026.01.05 | ₩169,781 | ₩205,291 | ₩169,459 | ₩199,931 | +17.76% | 32.1만 |
|---|
| 2026.01.02 | ₩137,218 | ₩151,824 | ₩135,811 | ₩149,144 | +8.69% | 15.9만 |
|---|
| 2025.12.31 | ₩133,466 | ₩134,002 | ₩125,091 | ₩127,838 | -4.22% | 17.5만 |
|---|
| 2025.12.30 | ₩132,260 | ₩135,476 | ₩131,858 | ₩132,796 | +0.41% | 12.6만 |
|---|
| 2025.12.29 | ₩132,126 | ₩134,672 | ₩130,116 | ₩130,786 | -1.01% | 10.7만 |
|---|
| 2025.12.26 | ₩132,796 | ₩134,136 | ₩127,302 | ₩131,322 | -1.11% | 17.9만 |
|---|
| 2025.12.24 | ₩134,002 | ₩134,337 | ₩130,786 | ₩131,188 | -2.10% | 10.3만 |
|---|
| 2025.12.23 | ₩144,052 | ₩146,102 | ₩141,372 | ₩144,588 | +0.37% | 9만 |
|---|
| 2025.12.22 | ₩152,628 | ₩154,397 | ₩145,928 | ₩146,732 | -3.86% | 10.6만 |
|---|
| 2025.12.19 | ₩144,856 | ₩150,417 | ₩142,310 | ₩148,474 | +2.50% | 16.4만 |
|---|
| 2025.12.18 | ₩149,680 | ₩153,700 | ₩133,064 | ₩133,600 | -10.74% | 16.7만 |
|---|
| 2025.12.17 | ₩153,566 | ₩163,107 | ₩140,434 | ₩145,258 | -5.41% | 19.1만 |
|---|
| 2025.12.16 | ₩152,092 | ₩156,313 | ₩150,484 | ₩153,700 | +1.06% | 12만 |
|---|
| 2025.12.15 | ₩161,874 | ₩162,946 | ₩144,923 | ₩147,000 | -9.19% | 23.2만 |
|---|
| 2025.12.12 | ₩172,193 | ₩174,069 | ₩161,472 | ₩166,698 | -3.19% | 11만 |
|---|
| 2025.12.11 | ₩167,235 | ₩171,657 | ₩162,812 | ₩170,853 | +2.16% | 13.6만 |
|---|
| 2025.12.10 | ₩177,687 | ₩185,995 | ₩173,265 | ₩177,821 | +0.08% | 16.7만 |
|---|
| 2025.12.09 | ₩176,481 | ₩197,921 | ₩175,476 | ₩186,531 | +5.69% | 13.9만 |
|---|
| 2025.12.08 | ₩183,583 | ₩186,397 | ₩177,955 | ₩182,243 | -0.73% | 9.7만 |
|---|
| 2025.12.05 | ₩179,429 | ₩185,593 | ₩170,317 | ₩172,327 | -3.96% | 17만 |
|---|
| 2025.12.04 | ₩193,499 | ₩196,313 | ₩180,099 | ₩186,665 | -3.53% | 17.1만 |
|---|
| 2025.12.03 | ₩198,323 | ₩204,621 | ₩195,643 | ₩202,075 | +1.89% | 10.8만 |
|---|
| 2025.12.02 | ₩179,965 | ₩201,150 | ₩179,563 | ₩197,385 | +9.68% | 13.8만 |
|---|
| 2025.12.01 | ₩175,677 | ₩179,429 | ₩167,100 | ₩171,389 | -2.44% | 20.6만 |
|---|
| 2025.11.28 | ₩214,537 | ₩223,234 | ₩201,941 | ₩202,477 | -5.62% | 10.4만 |
|---|
| 2025.11.26 | ₩203,013 | ₩218,423 | ₩198,457 | ₩212,393 | +4.62% | 18.1만 |
|---|
| 2025.11.25 | ₩212,393 | ₩212,393 | ₩197,921 | ₩208,373 | -1.89% | 16.1만 |
|---|
| 2025.11.24 | ₩187,603 | ₩224,520 | ₩183,851 | ₩217,351 | +15.86% | 22.9만 |
|---|
| 2025.11.21 | ₩162,410 | ₩176,213 | ₩156,112 | ₩167,235 | +2.97% | 23.3만 |
|---|
| 2025.11.20 | ₩200,333 | ₩201,941 | ₩172,193 | ₩178,223 | -11.04% | 18.9만 |
|---|
| 2025.11.19 | ₩196,849 | ₩206,095 | ₩181,573 | ₩186,531 | -5.24% | 23.5만 |
|---|
| 2025.11.18 | ₩213,197 | ₩224,587 | ₩208,641 | ₩222,309 | +4.27% | 12.8만 |
|---|
| 2025.11.17 | ₩218,155 | ₩238,524 | ₩199,663 | ₩205,961 | -5.59% | 23만 |
|---|
| 2025.11.14 | ₩229,947 | ₩246,430 | ₩227,267 | ₩231,287 | +0.58% | 19만 |
|---|
| 2025.11.13 | ₩271,756 | ₩284,553 | ₩233,699 | ₩238,524 | -12.23% | 23만 |
|---|
| 2025.11.12 | ₩271,086 | ₩271,086 | ₩242,410 | ₩250,182 | -7.71% | 15.3만 |
|---|
| 2025.11.11 | ₩272,158 | ₩276,714 | ₩261,304 | ₩262,108 | -3.69% | 11.1만 |
|---|
| 2025.11.10 | ₩296,144 | ₩303,917 | ₩284,754 | ₩300,030 | +1.31% | 20.7만 |
|---|
| 2025.11.07 | ₩219,361 | ₩257,954 | ₩214,403 | ₩257,016 | +17.17% | 18만 |
|---|
| 2025.11.06 | ₩242,142 | ₩244,152 | ₩219,026 | ₩221,907 | -8.36% | 19만 |
|---|
| 2025.11.05 | ₩239,328 | ₩262,644 | ₩235,039 | ₩259,830 | +8.57% | 17.9만 |
|---|
| 2025.11.04 | ₩239,730 | ₩255,274 | ₩206,229 | ₩219,093 | -8.61% | 27.9만 |
|---|
| 2025.11.03 | ₩279,930 | ₩282,490 | ₩240,266 | ₩245,358 | -12.35% | 25.2만 |
|---|
| 2025.10.31 | ₩302,309 | ₩312,493 | ₩295,876 | ₩310,215 | +2.62% | 11.6만 |
|---|
| 2025.10.30 | ₩301,237 | ₩302,242 | ₩271,233 | ₩274,570 | -8.85% | 18.9만 |
|---|
| 2025.10.29 | ₩343,581 | ₩344,251 | ₩314,932 | ₩326,429 | -4.99% | 10.3만 |
|---|
| 2025.10.28 | ₩351,085 | ₩351,742 | ₩332,057 | ₩339,159 | -3.40% | 12.8만 |
|---|
| 2025.10.27 | ₩339,695 | ₩355,976 | ₩331,789 | ₩347,735 | +2.37% | 18.7만 |
|---|
| 2025.10.24 | ₩308,205 | ₩312,627 | ₩299,963 | ₩306,865 | -0.43% | 20.2만 |
|---|
| 2025.10.23 | ₩284,084 | ₩291,454 | ₩281,404 | ₩286,630 | +0.90% | 7.6만 |
|---|
| 2025.10.22 | ₩287,836 | ₩289,444 | ₩274,704 | ₩280,332 | -2.61% | 10.3만 |
|---|
| 2025.10.21 | ₩293,732 | ₩320,801 | ₩288,774 | ₩309,545 | +5.38% | 16.5만 |
|---|
| 2025.10.20 | ₩302,309 | ₩325,920 | ₩295,474 | ₩317,585 | +5.05% | 16.2만 |
|---|
| 2025.10.17 | ₩259,294 | ₩272,962 | ₩252,326 | ₩266,128 | +2.64% | 15.7만 |
|---|
| 2025.10.16 | ₩302,845 | ₩304,855 | ₩268,674 | ₩273,498 | -9.69% | 17.2만 |
|---|
| 2025.10.15 | ₩313,431 | ₩320,077 | ₩291,923 | ₩293,330 | -6.41% | 13.8만 |
|---|
| 2025.10.14 | ₩298,154 | ₩328,305 | ₩289,444 | ₩314,637 | +5.53% | 21만 |
|---|
| 2025.10.13 | ₩332,727 | ₩355,681 | ₩331,521 | ₩352,157 | +5.84% | 20.6만 |
|---|
| 2025.10.10 | ₩409,376 | ₩412,860 | ₩355,105 | ₩365,825 | -10.64% | 29.2만 |
|---|