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 | ₩39,692 | ₩40,072 | ₩38,945 | ₩39,398 | -0.74% | 32.2만 |
| 2026.10.08 | ₩40,558 | ₩41,038 | ₩35,805 | ₩38,918 | -4.04% | 52.5만 |
| 2026.10.07 | ₩43,052 | ₩43,149 | ₩41,398 | ₩41,532 | -3.53% | 45.5만 |
| 2026.10.06 | ₩47,385 | ₩48,451 | ₩46,625 | ₩46,971 | -0.87% | 29.9만 |
| 2026.10.05 | ₩47,945 | ₩48,291 | ₩46,131 | ₩47,171 | -1.61% | 34.4만 |
| 2026.10.02 | ₩49,571 | ₩50,245 | ₩43,533 | ₩45,038 | -9.14% | 52.8만 |
| 2026.10.01 | ₩45,798 | ₩47,678 | ₩45,558 | ₩46,971 | +2.56% | 34만 |
| 2026.09.30 | ₩49,338 | ₩50,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,438 |
| -5.88% |
| 34.3만 |
| 2026.09.29 | ₩49,998 | ₩50,931 | ₩45,772 | ₩46,745 | -6.51% | 55.7만 |
|---|
| 2026.09.28 | ₩48,998 | ₩49,478 | ₩45,629 | ₩46,305 | -5.50% | 76.6만 |
|---|
| 2026.09.25 | ₩53,465 | ₩54,331 | ₩51,078 | ₩52,318 | -2.14% | 75.1만 |
|---|
| 2026.09.24 | ₩47,531 | ₩50,565 | ₩47,198 | ₩49,465 | +4.07% | 60.4만 |
|---|
| 2026.09.23 | ₩52,865 | ₩53,651 | ₩47,025 | ₩47,678 | -9.81% | 94.2만 |
|---|
| 2026.09.22 | ₩51,131 | ₩55,471 | ₩50,465 | ₩54,198 | +6.00% | 87.1만 |
|---|
| 2026.09.21 | ₩47,558 | ₩49,258 | ₩46,585 | ₩48,745 | +2.50% | 89만 |
|---|
| 2026.09.18 | ₩38,105 | ₩43,198 | ₩38,105 | ₩43,078 | +13.05% | 108.9만 |
|---|
| 2026.09.17 | ₩36,892 | ₩37,845 | ₩36,159 | ₩36,625 | -0.72% | 48만 |
|---|
| 2026.09.16 | ₩35,505 | ₩36,939 | ₩33,972 | ₩36,825 | +3.72% | 68.5만 |
|---|
| 2026.09.15 | ₩45,545 | ₩45,758 | ₩36,225 | ₩36,599 | -19.64% | 104.3만 |
|---|
| 2026.09.14 | ₩43,292 | ₩48,611 | ₩43,098 | ₩47,545 | +9.82% | 89.1만 |
|---|
| 2026.09.11 | ₩41,192 | ₩45,772 | ₩40,545 | ₩41,278 | +0.21% | 78.6만 |
|---|
| 2026.09.10 | ₩41,118 | ₩41,852 | ₩40,200 | ₩40,798 | -0.78% | 40.8만 |
|---|
| 2026.09.09 | ₩46,131 | ₩46,331 | ₩43,812 | ₩43,892 | -4.86% | 38.6만 |
|---|
| 2026.09.08 | ₩44,025 | ₩47,318 | ₩42,960 | ₩45,798 | +4.03% | 74.5만 |
|---|
| 2026.09.04 | ₩44,932 | ₩45,814 | ₩42,865 | ₩44,305 | -1.39% | 83.4만 |
|---|
| 2026.09.03 | ₩43,958 | ₩49,238 | ₩43,892 | ₩49,065 | +11.62% | 107.3만 |
|---|
| 2026.09.02 | ₩40,025 | ₩41,465 | ₩39,918 | ₩41,012 | +2.47% | 30.3만 |
|---|
| 2026.09.01 | ₩42,798 | ₩43,612 | ₩40,852 | ₩42,238 | -1.31% | 31.8만 |
|---|
| 2026.08.31 | ₩42,772 | ₩44,585 | ₩42,185 | ₩44,078 | +3.05% | 32.8만 |
|---|
| 2026.08.28 | ₩46,131 | ₩47,491 | ₩42,505 | ₩43,665 | -5.35% | 59.7만 |
|---|
| 2026.08.27 | ₩47,438 | ₩49,971 | ₩46,454 | ₩48,745 | +2.75% | 54.8만 |
|---|
| 2026.08.26 | ₩44,065 | ₩45,518 | ₩42,466 | ₩43,985 | -0.18% | 75.8만 |
|---|
| 2026.08.25 | ₩48,665 | ₩51,111 | ₩48,398 | ₩50,318 | +3.40% | 64.5만 |
|---|
| 2026.08.24 | ₩53,331 | ₩54,318 | ₩50,078 | ₩51,011 | -4.35% | 94.7만 |
|---|
| 2026.08.21 | ₩45,065 | ₩47,118 | ₩43,638 | ₩44,225 | -1.86% | 150.9만 |
|---|
| 2026.08.20 | ₩34,625 | ₩41,772 | ₩33,812 | ₩36,025 | +4.04% | 177.5만 |
|---|
| 2026.08.19 | ₩25,319 | ₩27,799 | ₩24,932 | ₩27,799 | +9.79% | 66만 |
|---|
| 2026.08.18 | ₩24,026 | ₩24,479 | ₩23,999 | ₩24,332 | +1.28% | 8.3만 |
|---|
| 2026.08.17 | ₩24,106 | ₩24,599 | ₩24,106 | ₩24,332 | +0.94% | 19만 |
|---|
| 2026.08.14 | ₩24,412 | ₩24,639 | ₩24,132 | ₩24,159 | -1.04% | 9.5만 |
|---|
| 2026.08.13 | ₩24,566 | ₩24,772 | ₩24,199 | ₩24,666 | +0.41% | 10만 |
|---|
| 2026.08.12 | ₩25,079 | ₩25,092 | ₩24,602 | ₩24,799 | -1.12% | 18만 |
|---|
| 2026.08.11 | ₩24,666 | ₩25,132 | ₩23,879 | ₩24,852 | +0.76% | 20.6만 |
|---|
| 2026.08.10 | ₩25,666 | ₩25,922 | ₩25,027 | ₩25,199 | -1.82% | 11.8만 |
|---|
| 2026.08.07 | ₩26,332 | ₩26,386 | ₩24,999 | ₩25,332 | -3.80% | 20.2만 |
|---|
| 2026.08.06 | ₩26,666 | ₩27,039 | ₩25,892 | ₩25,946 | -2.70% | 21.2만 |
|---|
| 2026.08.05 | ₩27,559 | ₩28,132 | ₩27,199 | ₩27,866 | +1.11% | 17.5만 |
|---|
| 2026.08.04 | ₩28,266 | ₩28,666 | ₩28,059 | ₩28,399 | +0.47% | 25.6만 |
|---|
| 2026.08.03 | ₩27,799 | ₩28,892 | ₩27,792 | ₩28,452 | +2.35% | 9만 |
|---|
| 2026.07.31 | ₩28,119 | ₩28,132 | ₩27,266 | ₩27,479 | -2.28% | 10.3만 |
|---|
| 2026.07.30 | ₩28,626 | ₩29,305 | ₩28,492 | ₩29,159 | +1.86% | 7.5만 |
|---|
| 2026.07.29 | ₩28,372 | ₩29,052 | ₩27,812 | ₩27,879 | -1.74% | 15.5만 |
|---|
| 2026.07.28 | ₩27,119 | ₩27,866 | ₩26,731 | ₩27,692 | +2.11% | 18.9만 |
|---|
| 2026.07.27 | ₩30,039 | ₩30,459 | ₩28,906 | ₩29,225 | -2.71% | 12만 |
|---|
| 2026.07.24 | ₩29,705 | ₩29,705 | ₩28,907 | ₩29,199 | -1.71% | 20.5만 |
|---|
| 2026.07.23 | ₩30,585 | ₩30,759 | ₩29,852 | ₩29,972 | -2.01% | 16만 |
|---|
| 2026.07.22 | ₩32,025 | ₩33,065 | ₩31,905 | ₩31,905 | -0.37% | 18.6만 |
|---|
| 2026.07.21 | ₩32,292 | ₩33,585 | ₩32,145 | ₩33,319 | +3.18% | 29.4만 |
|---|
| 2026.07.20 | ₩29,892 | ₩31,665 | ₩29,292 | ₩31,665 | +5.93% | 18.1만 |
|---|
| 2026.07.17 | ₩28,532 | ₩29,752 | ₩28,332 | ₩29,465 | +3.27% | 10.2만 |
|---|
| 2026.07.16 | ₩30,585 | ₩31,039 | ₩29,396 | ₩29,919 | -2.18% | 19만 |
|---|
| 2026.07.15 | ₩31,372 | ₩31,719 | ₩30,492 | ₩30,572 | -2.55% | 15.5만 |
|---|
| 2026.07.14 | ₩30,279 | ₩31,159 | ₩29,825 | ₩30,679 | +1.32% | 14.1만 |
|---|
| 2026.07.13 | ₩28,466 | ₩28,992 | ₩27,692 | ₩28,172 | -1.03% | 16.4만 |
|---|
| 2026.07.10 | ₩30,639 | ₩30,932 | ₩30,039 | ₩30,572 | -0.22% | 16.4만 |
|---|
| 2026.07.09 | ₩29,999 | ₩30,345 | ₩29,492 | ₩30,105 | +0.36% | 25.7만 |
|---|
| 2026.07.08 | ₩29,119 | ₩29,843 | ₩28,519 | ₩29,519 | +1.37% | 23.2만 |
|---|
| 2026.07.07 | ₩31,359 | ₩32,179 | ₩30,679 | ₩31,385 | +0.09% | 11.8만 |
|---|
| 2026.07.06 | ₩30,825 | ₩33,465 | ₩30,825 | ₩32,999 | +7.05% | 23.4만 |
|---|
| 2026.07.02 | ₩30,212 | ₩30,999 | ₩29,439 | ₩29,639 | -1.90% | 24.7만 |
|---|
| 2026.07.01 | ₩27,199 | ₩28,439 | ₩26,966 | ₩28,172 | +3.58% | 24.8만 |
|---|
| 2026.06.30 | ₩26,679 | ₩27,599 | ₩26,492 | ₩27,439 | +2.85% | 31.3만 |
|---|
| 2026.06.29 | ₩28,159 | ₩29,191 | ₩27,192 | ₩28,959 | +2.84% | 14.3만 |
|---|
| 2026.06.26 | ₩26,132 | ₩27,866 | ₩25,999 | ₩27,466 | +5.10% | 61.8만 |
|---|
| 2026.06.25 | ₩29,066 | ₩29,132 | ₩25,772 | ₩26,799 | -7.80% | 36.4만 |
|---|
| 2026.06.24 | ₩29,599 | ₩29,932 | ₩27,666 | ₩28,399 | -4.05% | 42.5만 |
|---|
| 2026.06.23 | ₩30,799 | ₩31,332 | ₩30,332 | ₩31,332 | +1.73% | 26.4만 |
|---|
| 2026.06.22 | ₩34,265 | ₩34,532 | ₩32,452 | ₩32,932 | -3.89% | 23.4만 |
|---|
| 2026.06.18 | ₩34,932 | ₩35,065 | ₩32,799 | ₩33,332 | -4.58% | 38.2만 |
|---|
| 2026.06.17 | ₩36,932 | ₩38,465 | ₩35,465 | ₩35,732 | -3.25% | 35.1만 |
|---|
| 2026.06.16 | ₩39,065 | ₩39,198 | ₩37,065 | ₩38,132 | -2.39% | 36.1만 |
|---|
| 2026.06.15 | ₩39,732 | ₩42,932 | ₩39,332 | ₩41,865 | +5.37% | 56.4만 |
|---|
| 2026.06.12 | ₩33,599 | ₩34,932 | ₩32,959 | ₩33,332 | -0.79% | 23.3만 |
|---|
| 2026.06.11 | ₩31,999 | ₩34,399 | ₩31,732 | ₩34,132 | +6.67% | 27.3만 |
|---|
| 2026.06.10 | ₩32,799 | ₩33,799 | ₩31,332 | ₩31,465 | -4.07% | 26.7만 |
|---|
| 2026.06.09 | ₩35,065 | ₩35,399 | ₩32,665 | ₩33,999 | -3.04% | 33.7만 |
|---|
| 2026.06.08 | ₩35,465 | ₩36,932 | ₩35,199 | ₩36,399 | +2.63% | 34.6만 |
|---|
| 2026.06.05 | ₩33,865 | ₩34,132 | ₩30,265 | ₩31,865 | -5.91% | 66.3만 |
|---|
| 2026.06.04 | ₩36,132 | ₩37,065 | ₩35,332 | ₩36,399 | +0.74% | 34.6만 |
|---|
| 2026.06.03 | ₩39,865 | ₩40,398 | ₩38,265 | ₩38,532 | -3.34% | 17.4만 |
|---|
| 2026.06.02 | ₩42,665 | ₩42,665 | ₩38,732 | ₩39,598 | -7.19% | 46.2만 |
|---|
| 2026.06.01 | ₩44,798 | ₩45,465 | ₩43,598 | ₩44,932 | +0.30% | 24.1만 |
|---|
| 2026.05.29 | ₩45,332 | ₩47,465 | ₩44,665 | ₩46,665 | +2.94% | 21.4만 |
|---|
| 2026.05.28 | ₩44,665 | ₩47,731 | ₩43,998 | ₩46,131 | +3.28% | 22.4만 |
|---|
| 2026.05.27 | ₩46,931 | ₩48,131 | ₩46,398 | ₩47,198 | +0.57% | 18.2만 |
|---|
| 2026.05.26 | ₩48,931 | ₩49,998 | ₩47,065 | ₩47,331 | -3.27% | 29.7만 |
|---|
| 2026.05.22 | ₩50,131 | ₩50,198 | ₩47,731 | ₩47,998 | -4.26% | 24.7만 |
|---|
| 2026.05.21 | ₩50,265 | ₩51,731 | ₩49,065 | ₩51,198 | +1.86% | 22.4만 |
|---|
| 2026.05.20 | ₩50,265 | ₩51,265 | ₩49,731 | ₩50,665 | +0.80% | 14.2만 |
|---|
| 2026.05.19 | ₩50,531 | ₩51,398 | ₩49,465 | ₩49,465 | -2.11% | 21.2만 |
|---|
| 2026.05.18 | ₩52,131 | ₩52,131 | ₩49,998 | ₩51,865 | -0.51% | 45.5만 |
|---|
| 2026.05.15 | ₩57,598 | ₩57,598 | ₩55,198 | ₩55,464 | -3.70% | 30.5만 |
|---|
| 2026.05.14 | ₩57,331 | ₩65,197 | ₩56,464 | ₩62,531 | +9.07% | 61.8만 |
|---|
| 2026.05.13 | ₩56,398 | ₩56,398 | ₩54,398 | ₩55,064 | -2.36% | 30.2만 |
|---|
| 2026.05.12 | ₩57,464 | ₩57,598 | ₩54,918 | ₩56,931 | -0.93% | 31.9만 |
|---|
| 2026.05.11 | ₩58,664 | ₩60,664 | ₩57,864 | ₩59,998 | +2.27% | 37.8만 |
|---|
| 2026.05.08 | ₩52,665 | ₩55,998 | ₩52,531 | ₩55,331 | +5.06% | 26.1만 |
|---|
| 2026.05.07 | ₩54,798 | ₩54,864 | ₩52,798 | ₩52,798 | -3.65% | 22.6만 |
|---|
| 2026.05.06 | ₩56,264 | ₩56,798 | ₩55,064 | ₩56,131 | -0.24% | 15.6만 |
|---|
| 2026.05.05 | ₩55,198 | ₩55,464 | ₩54,398 | ₩55,064 | -0.24% | 15만 |
|---|
| 2026.05.04 | ₩53,731 | ₩55,198 | ₩53,198 | ₩53,865 | +0.25% | 23.8만 |
|---|
| 2026.05.01 | ₩53,331 | ₩54,264 | ₩53,265 | ₩53,465 | +0.25% | 14.6만 |
|---|
| 2026.04.30 | ₩51,731 | ₩52,265 | ₩51,198 | ₩51,865 | +0.26% | 10.6만 |
|---|
| 2026.04.29 | ₩51,998 | ₩52,531 | ₩50,065 | ₩50,398 | -3.08% | 26.7만 |
|---|
| 2026.04.28 | ₩52,665 | ₩53,331 | ₩51,611 | ₩53,065 | +0.76% | 21.1만 |
|---|
| 2026.04.27 | ₩54,931 | ₩55,198 | ₩52,931 | ₩53,731 | -2.18% | 38.1만 |
|---|
| 2026.04.24 | ₩57,598 | ₩58,264 | ₩56,531 | ₩57,331 | -0.46% | 21.6만 |
|---|
| 2026.04.23 | ₩55,731 | ₩57,598 | ₩55,464 | ₩56,931 | +2.15% | 22.4만 |
|---|
| 2026.04.22 | ₩58,664 | ₩59,331 | ₩57,531 | ₩57,864 | -1.36% | 16.3만 |
|---|
| 2026.04.21 | ₩57,331 | ₩58,198 | ₩55,464 | ₩55,598 | -3.02% | 30만 |
|---|
| 2026.04.20 | ₩56,931 | ₩57,798 | ₩55,598 | ₩57,064 | +0.23% | 26.9만 |
|---|
| 2026.04.17 | ₩60,664 | ₩64,131 | ₩60,398 | ₩61,998 | +2.20% | 45.5만 |
|---|
| 2026.04.16 | ₩57,731 | ₩60,464 | ₩54,664 | ₩60,398 | +4.62% | 41.2만 |
|---|
| 2026.04.15 | ₩52,665 | ₩55,971 | ₩52,265 | ₩55,331 | +5.06% | 25.3만 |
|---|
| 2026.04.14 | ₩53,331 | ₩54,931 | ₩51,598 | ₩51,998 | -2.50% | 25.4만 |
|---|
| 2026.04.13 | ₩49,865 | ₩51,798 | ₩49,598 | ₩51,598 | +3.48% | 21만 |
|---|
| 2026.04.10 | ₩51,065 | ₩52,398 | ₩50,531 | ₩52,265 | +2.35% | 15만 |
|---|
| 2026.04.09 | ₩49,998 | ₩52,131 | ₩49,065 | ₩51,598 | +3.20% | 17.5만 |
|---|
| 2026.04.08 | ₩53,731 | ₩54,118 | ₩50,865 | ₩51,598 | -3.97% | 18.4만 |
|---|
| 2026.04.07 | ₩48,265 | ₩48,865 | ₩47,238 | ₩48,531 | +0.55% | 30.5만 |
|---|
| 2026.04.06 | ₩51,198 | ₩51,731 | ₩50,398 | ₩51,065 | -0.26% | 12.8만 |
|---|
| 2026.04.02 | ₩46,931 | ₩48,531 | ₩46,265 | ₩48,398 | +3.12% | 23만 |
|---|
| 2026.04.01 | ₩52,265 | ₩53,065 | ₩51,198 | ₩51,865 | -0.77% | 15만 |
|---|
| 2026.03.31 | ₩49,598 | ₩51,331 | ₩48,798 | ₩51,198 | +3.23% | 26.5만 |
|---|
| 2026.03.30 | ₩52,131 | ₩52,265 | ₩49,065 | ₩49,598 | -4.86% | 18.1만 |
|---|
| 2026.03.27 | ₩50,798 | ₩51,465 | ₩49,398 | ₩50,131 | -1.31% | 20.7만 |
|---|
| 2026.03.26 | ₩54,264 | ₩54,731 | ₩50,731 | ₩51,465 | -5.16% | 29.2만 |
|---|
| 2026.03.25 | ₩57,998 | ₩58,531 | ₩56,331 | ₩56,931 | -1.84% | 15만 |
|---|
| 2026.03.24 | ₩57,398 | ₩57,731 | ₩54,864 | ₩55,064 | -4.07% | 29.1만 |
|---|
| 2026.03.23 | ₩58,664 | ₩61,864 | ₩58,398 | ₩59,331 | +1.14% | 34.1만 |
|---|
| 2026.03.20 | ₩60,264 | ₩60,531 | ₩58,598 | ₩58,931 | -2.21% | 27.3만 |
|---|
| 2026.03.19 | ₩60,131 | ₩61,331 | ₩58,398 | ₩60,398 | +0.44% | 22.6만 |
|---|
| 2026.03.18 | ₩62,531 | ₩63,064 | ₩59,598 | ₩60,664 | -2.99% | 37.2만 |
|---|
| 2026.03.17 | ₩66,264 | ₩69,131 | ₩65,064 | ₩68,531 | +3.42% | 34만 |
|---|
| 2026.03.16 | ₩63,997 | ₩69,197 | ₩63,197 | ₩67,997 | +6.25% | 38만 |
|---|
| 2026.03.13 | ₩60,664 | ₩61,664 | ₩56,664 | ₩57,598 | -5.05% | 24.7만 |
|---|
| 2026.03.12 | ₩56,398 | ₩56,798 | ₩54,664 | ₩55,864 | -0.95% | 13.8만 |
|---|
| 2026.03.11 | ₩57,331 | ₩58,544 | ₩55,198 | ₩56,798 | -0.93% | 21.9만 |
|---|
| 2026.03.10 | ₩57,598 | ₩60,931 | ₩55,904 | ₩56,398 | -2.08% | 26.1만 |
|---|
| 2026.03.09 | ₩54,664 | ₩56,264 | ₩53,998 | ₩55,464 | +1.46% | 31.4만 |
|---|
| 2026.03.06 | ₩55,198 | ₩55,464 | ₩53,331 | ₩54,531 | -1.21% | 26.1만 |
|---|
| 2026.03.05 | ₩60,398 | ₩61,331 | ₩57,331 | ₩58,931 | -2.43% | 23.3만 |
|---|
| 2026.03.04 | ₩59,064 | ₩64,197 | ₩58,664 | ₩63,197 | +7.00% | 34.7만 |
|---|
| 2026.03.03 | ₩54,398 | ₩57,198 | ₩53,065 | ₩54,531 | +0.25% | 28.1만 |
|---|
| 2026.03.02 | ₩53,065 | ₩59,998 | ₩53,065 | ₩57,864 | +9.05% | 31.4만 |
|---|
| 2026.02.27 | ₩55,864 | ₩56,264 | ₩53,331 | ₩54,398 | -2.63% | 28.3만 |
|---|
| 2026.02.26 | ₩62,264 | ₩62,531 | ₩56,998 | ₩58,131 | -6.64% | 22.7만 |
|---|
| 2026.02.25 | ₩61,064 | ₩65,331 | ₩59,998 | ₩64,264 | +5.24% | 30.8만 |
|---|
| 2026.02.24 | ₩53,598 | ₩56,398 | ₩52,065 | ₩55,864 | +4.23% | 18.1만 |
|---|
| 2026.02.23 | ₩57,998 | ₩58,798 | ₩55,064 | ₩55,598 | -4.14% | 16.6만 |
|---|
| 2026.02.20 | ₩59,464 | ₩62,931 | ₩58,931 | ₩61,198 | +2.91% | 14.9만 |
|---|
| 2026.02.19 | ₩59,598 | ₩61,198 | ₩58,131 | ₩60,664 | +1.79% | 14.1만 |
|---|
| 2026.02.18 | ₩65,197 | ₩67,597 | ₩61,264 | ₩61,464 | -5.73% | 23.4만 |
|---|
| 2026.02.17 | ₩64,664 | ₩67,997 | ₩62,131 | ₩67,597 | +4.54% | 21.4만 |
|---|
| 2026.02.13 | ₩58,931 | ₩62,398 | ₩57,864 | ₩60,931 | +3.39% | 18.4만 |
|---|
| 2026.02.12 | ₩59,464 | ₩60,131 | ₩55,598 | ₩56,131 | -5.61% | 16.2만 |
|---|
| 2026.02.11 | ₩59,331 | ₩59,864 | ₩55,331 | ₩58,664 | -1.12% | 16.2만 |
|---|
| 2026.02.10 | ₩61,598 | ₩62,797 | ₩59,464 | ₩59,998 | -2.60% | 16.7만 |
|---|
| 2026.02.09 | ₩61,064 | ₩65,997 | ₩60,264 | ₩65,197 | +6.77% | 35.6만 |
|---|
| 2026.02.06 | ₩62,797 | ₩71,997 | ₩62,131 | ₩64,931 | +3.40% | 77.7만 |
|---|
| 2026.02.05 | ₩63,864 | ₩66,131 | ₩40,398 | ₩45,198 | -29.23% | 97.9만 |
|---|
| 2026.02.04 | ₩87,063 | ₩87,063 | ₩78,664 | ₩82,530 | -5.21% | 22.6만 |
|---|
| 2026.02.03 | ₩91,863 | ₩93,730 | ₩81,730 | ₩92,263 | +0.44% | 23.3만 |
|---|
| 2026.02.02 | ₩93,730 | ₩96,929 | ₩91,463 | ₩91,730 | -2.13% | 27.2만 |
|---|
| 2026.01.30 | ₩109,729 | ₩112,662 | ₩103,596 | ₩107,062 | -2.43% | 17.8만 |
|---|
| 2026.01.29 | ₩123,595 | ₩123,995 | ₩111,996 | ₩114,795 | -7.12% | 31만 |
|---|
| 2026.01.28 | ₩132,395 | ₩133,461 | ₩129,128 | ₩131,728 | -0.50% | 10.1만 |
|---|
| 2026.01.27 | ₩127,995 | ₩132,928 | ₩125,728 | ₩132,395 | +3.44% | 17.8만 |
|---|
| 2026.01.26 | ₩130,128 | ₩135,488 | ₩128,062 | ₩128,128 | -1.54% | 15.3만 |
|---|
| 2026.01.23 | ₩130,661 | ₩138,661 | ₩127,728 | ₩131,861 | +0.92% | 13.4만 |
|---|
| 2026.01.22 | ₩133,061 | ₩134,595 | ₩129,728 | ₩132,528 | -0.40% | 12만 |
|---|
| 2026.01.21 | ₩133,328 | ₩141,328 | ₩125,995 | ₩140,261 | +5.20% | 24.1만 |
|---|
| 2026.01.20 | ₩133,328 | ₩136,248 | ₩128,662 | ₩130,128 | -2.40% | 25.7만 |
|---|
| 2026.01.16 | ₩154,927 | ₩157,594 | ₩149,594 | ₩157,194 | +1.46% | 12.1만 |
|---|
| 2026.01.15 | ₩165,727 | ₩165,727 | ₩153,594 | ₩154,660 | -6.68% | 14.6만 |
|---|
| 2026.01.14 | ₩167,727 | ₩173,326 | ₩165,060 | ₩168,793 | +0.64% | 20만 |
|---|
| 2026.01.13 | ₩159,594 | ₩169,327 | ₩156,260 | ₩166,793 | +4.51% | 17.6만 |
|---|
| 2026.01.12 | ₩154,927 | ₩163,727 | ₩154,260 | ₩156,127 | +0.77% | 13.9만 |
|---|
| 2026.01.09 | ₩161,327 | ₩171,460 | ₩158,527 | ₩159,727 | -0.99% | 17.1만 |
|---|
| 2026.01.08 | ₩158,127 | ₩172,660 | ₩156,127 | ₩166,260 | +5.14% | 22.1만 |
|---|
| 2026.01.07 | ₩180,126 | ₩184,659 | ₩173,393 | ₩174,260 | -3.26% | 16.9만 |
|---|
| 2026.01.06 | ₩211,458 | ₩212,525 | ₩179,259 | ₩189,326 | -10.47% | 29.9만 |
|---|
| 2026.01.05 | ₩168,927 | ₩204,258 | ₩168,607 | ₩198,925 | +17.76% | 32.1만 |
|---|
| 2026.01.02 | ₩136,528 | ₩151,061 | ₩135,128 | ₩148,394 | +8.69% | 15.9만 |
|---|
| 2025.12.31 | ₩132,795 | ₩133,328 | ₩124,462 | ₩127,195 | -4.22% | 17.5만 |
|---|
| 2025.12.30 | ₩131,595 | ₩134,795 | ₩131,195 | ₩132,128 | +0.41% | 12.6만 |
|---|
| 2025.12.29 | ₩131,461 | ₩133,995 | ₩129,461 | ₩130,128 | -1.01% | 10.7만 |
|---|
| 2025.12.26 | ₩132,128 | ₩133,461 | ₩126,662 | ₩130,661 | -1.11% | 17.9만 |
|---|
| 2025.12.24 | ₩133,328 | ₩133,661 | ₩130,128 | ₩130,528 | -2.10% | 10.3만 |
|---|
| 2025.12.23 | ₩143,328 | ₩145,368 | ₩140,661 | ₩143,861 | +0.37% | 9만 |
|---|
| 2025.12.22 | ₩151,861 | ₩153,621 | ₩145,194 | ₩145,994 | -3.86% | 10.6만 |
|---|
| 2025.12.19 | ₩144,128 | ₩149,661 | ₩141,594 | ₩147,727 | +2.50% | 16.4만 |
|---|
| 2025.12.18 | ₩148,927 | ₩152,927 | ₩132,395 | ₩132,928 | -10.74% | 16.7만 |
|---|
| 2025.12.17 | ₩152,794 | ₩162,287 | ₩139,728 | ₩144,528 | -5.41% | 19.1만 |
|---|
| 2025.12.16 | ₩151,327 | ₩155,527 | ₩149,727 | ₩152,927 | +1.06% | 12만 |
|---|
| 2025.12.15 | ₩161,060 | ₩162,127 | ₩144,194 | ₩146,261 | -9.19% | 23.2만 |
|---|
| 2025.12.12 | ₩171,326 | ₩173,193 | ₩160,660 | ₩165,860 | -3.19% | 11만 |
|---|
| 2025.12.11 | ₩166,393 | ₩170,793 | ₩161,994 | ₩169,993 | +2.16% | 13.6만 |
|---|
| 2025.12.10 | ₩176,793 | ₩185,059 | ₩172,393 | ₩176,926 | +0.08% | 16.7만 |
|---|
| 2025.12.09 | ₩175,593 | ₩196,925 | ₩174,593 | ₩185,593 | +5.69% | 13.9만 |
|---|
| 2025.12.08 | ₩182,659 | ₩185,459 | ₩177,060 | ₩181,326 | -0.73% | 9.7만 |
|---|
| 2025.12.05 | ₩178,526 | ₩184,659 | ₩169,460 | ₩171,460 | -3.96% | 17만 |
|---|
| 2025.12.04 | ₩192,526 | ₩195,326 | ₩179,193 | ₩185,726 | -3.53% | 17.1만 |
|---|
| 2025.12.03 | ₩197,325 | ₩203,592 | ₩194,659 | ₩201,059 | +1.89% | 10.8만 |
|---|
| 2025.12.02 | ₩179,060 | ₩200,139 | ₩178,660 | ₩196,392 | +9.68% | 13.8만 |
|---|
| 2025.12.01 | ₩174,793 | ₩178,526 | ₩166,260 | ₩170,527 | -2.44% | 20.6만 |
|---|
| 2025.11.28 | ₩213,458 | ₩222,111 | ₩200,925 | ₩201,459 | -5.62% | 10.4만 |
|---|
| 2025.11.26 | ₩201,992 | ₩217,325 | ₩197,459 | ₩211,325 | +4.62% | 18.1만 |
|---|
| 2025.11.25 | ₩211,325 | ₩211,325 | ₩196,925 | ₩207,325 | -1.89% | 16.1만 |
|---|
| 2025.11.24 | ₩186,659 | ₩223,391 | ₩182,926 | ₩216,258 | +15.86% | 22.9만 |
|---|
| 2025.11.21 | ₩161,594 | ₩175,326 | ₩155,327 | ₩166,393 | +2.97% | 23.3만 |
|---|
| 2025.11.20 | ₩199,325 | ₩200,925 | ₩171,326 | ₩177,326 | -11.04% | 18.9만 |
|---|
| 2025.11.19 | ₩195,859 | ₩205,058 | ₩180,659 | ₩185,593 | -5.24% | 23.5만 |
|---|
| 2025.11.18 | ₩212,125 | ₩223,458 | ₩207,592 | ₩221,191 | +4.27% | 12.8만 |
|---|
| 2025.11.17 | ₩217,058 | ₩237,324 | ₩198,659 | ₩204,925 | -5.59% | 23만 |
|---|
| 2025.11.14 | ₩228,791 | ₩245,190 | ₩226,124 | ₩230,124 | +0.58% | 19만 |
|---|
| 2025.11.13 | ₩270,389 | ₩283,122 | ₩232,524 | ₩237,324 | -12.23% | 23만 |
|---|
| 2025.11.12 | ₩269,723 | ₩269,723 | ₩241,190 | ₩248,923 | -7.71% | 15.3만 |
|---|
| 2025.11.11 | ₩270,789 | ₩275,322 | ₩259,990 | ₩260,790 | -3.69% | 11.1만 |
|---|
| 2025.11.10 | ₩294,655 | ₩302,388 | ₩283,322 | ₩298,521 | +1.31% | 20.7만 |
|---|
| 2025.11.07 | ₩218,258 | ₩256,656 | ₩213,325 | ₩255,723 | +17.17% | 18만 |
|---|
| 2025.11.06 | ₩240,924 | ₩242,924 | ₩217,925 | ₩220,791 | -8.36% | 19만 |
|---|
| 2025.11.05 | ₩238,124 | ₩261,323 | ₩233,857 | ₩258,523 | +8.57% | 17.9만 |
|---|
| 2025.11.04 | ₩238,524 | ₩253,990 | ₩205,192 | ₩217,991 | -8.61% | 27.9만 |
|---|
| 2025.11.03 | ₩278,522 | ₩281,069 | ₩239,057 | ₩244,124 | -12.35% | 25.2만 |
|---|
| 2025.10.31 | ₩300,788 | ₩310,921 | ₩294,388 | ₩308,654 | +2.62% | 11.6만 |
|---|
| 2025.10.30 | ₩299,721 | ₩300,721 | ₩269,869 | ₩273,189 | -8.85% | 18.9만 |
|---|
| 2025.10.29 | ₩341,853 | ₩342,520 | ₩313,347 | ₩324,787 | -4.99% | 10.3만 |
|---|
| 2025.10.28 | ₩349,319 | ₩349,973 | ₩330,387 | ₩337,453 | -3.40% | 12.8만 |
|---|
| 2025.10.27 | ₩337,986 | ₩354,186 | ₩330,120 | ₩345,986 | +2.37% | 18.7만 |
|---|
| 2025.10.24 | ₩306,654 | ₩311,054 | ₩298,455 | ₩305,321 | -0.43% | 20.2만 |
|---|
| 2025.10.23 | ₩282,655 | ₩289,988 | ₩279,989 | ₩285,189 | +0.90% | 7.6만 |
|---|
| 2025.10.22 | ₩286,389 | ₩287,988 | ₩273,322 | ₩278,922 | -2.61% | 10.3만 |
|---|
| 2025.10.21 | ₩292,255 | ₩319,187 | ₩287,322 | ₩307,988 | +5.38% | 16.5만 |
|---|
| 2025.10.20 | ₩300,788 | ₩324,280 | ₩293,988 | ₩315,987 | +5.05% | 16.2만 |
|---|
| 2025.10.17 | ₩257,990 | ₩271,589 | ₩251,057 | ₩264,789 | +2.64% | 15.7만 |
|---|
| 2025.10.16 | ₩301,321 | ₩303,321 | ₩267,323 | ₩272,122 | -9.69% | 17.2만 |
|---|
| 2025.10.15 | ₩311,854 | ₩318,467 | ₩290,455 | ₩291,855 | -6.41% | 13.8만 |
|---|
| 2025.10.14 | ₩296,655 | ₩326,654 | ₩287,988 | ₩313,054 | +5.53% | 21만 |
|---|
| 2025.10.13 | ₩331,053 | ₩353,893 | ₩329,853 | ₩350,386 | +5.84% | 20.6만 |
|---|
| 2025.10.10 | ₩407,317 | ₩410,784 | ₩353,319 | ₩363,985 | -10.64% | 29.2만 |
|---|