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 | ₩39,697 | ₩40,077 | ₩38,950 | ₩39,403 | -0.74% | 32.2만 |
| 2026.10.08 | ₩40,564 | ₩41,044 | ₩35,810 | ₩38,923 | -4.04% | 52.5만 |
| 2026.10.07 | ₩43,057 | ₩43,154 | ₩41,404 | ₩41,537 | -3.53% | 45.5만 |
| 2026.10.06 | ₩47,391 | ₩48,458 | ₩46,631 | ₩46,977 | -0.87% | 29.9만 |
| 2026.10.05 | ₩47,951 | ₩48,298 | ₩46,137 | ₩47,177 | -1.61% | 34.4만 |
| 2026.10.02 | ₩49,578 | ₩50,251 | ₩43,538 | ₩45,044 | -9.14% | 52.8만 |
| 2026.10.01 | ₩45,804 | ₩47,684 | ₩45,564 | ₩46,977 | +2.56% | 34만 |
| 2026.09.30 | ₩49,344 | ₩50,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,444 |
| -5.88% |
| 34.3만 |
| 2026.09.29 | ₩50,004 | ₩50,938 | ₩45,777 | ₩46,751 | -6.51% | 55.7만 |
|---|
| 2026.09.28 | ₩49,004 | ₩49,484 | ₩45,635 | ₩46,311 | -5.50% | 76.6만 |
|---|
| 2026.09.25 | ₩53,471 | ₩54,338 | ₩51,084 | ₩52,325 | -2.14% | 75.1만 |
|---|
| 2026.09.24 | ₩47,537 | ₩50,571 | ₩47,204 | ₩49,471 | +4.07% | 60.4만 |
|---|
| 2026.09.23 | ₩52,871 | ₩53,658 | ₩47,031 | ₩47,684 | -9.81% | 94.2만 |
|---|
| 2026.09.22 | ₩51,138 | ₩55,478 | ₩50,471 | ₩54,205 | +6.00% | 87.1만 |
|---|
| 2026.09.21 | ₩47,564 | ₩49,264 | ₩46,591 | ₩48,751 | +2.50% | 89만 |
|---|
| 2026.09.18 | ₩38,110 | ₩43,204 | ₩38,110 | ₩43,084 | +13.05% | 108.9만 |
|---|
| 2026.09.17 | ₩36,897 | ₩37,850 | ₩36,163 | ₩36,630 | -0.72% | 48만 |
|---|
| 2026.09.16 | ₩35,510 | ₩36,943 | ₩33,976 | ₩36,830 | +3.72% | 68.5만 |
|---|
| 2026.09.15 | ₩45,551 | ₩45,764 | ₩36,230 | ₩36,603 | -19.64% | 104.3만 |
|---|
| 2026.09.14 | ₩43,297 | ₩48,618 | ₩43,104 | ₩47,551 | +9.82% | 89.1만 |
|---|
| 2026.09.11 | ₩41,197 | ₩45,777 | ₩40,550 | ₩41,284 | +0.21% | 78.6만 |
|---|
| 2026.09.10 | ₩41,124 | ₩41,857 | ₩40,205 | ₩40,804 | -0.78% | 40.8만 |
|---|
| 2026.09.09 | ₩46,137 | ₩46,337 | ₩43,817 | ₩43,897 | -4.86% | 38.6만 |
|---|
| 2026.09.08 | ₩44,031 | ₩47,324 | ₩42,965 | ₩45,804 | +4.03% | 74.5만 |
|---|
| 2026.09.04 | ₩44,937 | ₩45,820 | ₩42,870 | ₩44,311 | -1.39% | 83.4만 |
|---|
| 2026.09.03 | ₩43,964 | ₩49,244 | ₩43,897 | ₩49,071 | +11.62% | 107.3만 |
|---|
| 2026.09.02 | ₩40,030 | ₩41,470 | ₩39,923 | ₩41,017 | +2.47% | 30.3만 |
|---|
| 2026.09.01 | ₩42,804 | ₩43,617 | ₩40,857 | ₩42,244 | -1.31% | 31.8만 |
|---|
| 2026.08.31 | ₩42,777 | ₩44,591 | ₩42,190 | ₩44,084 | +3.05% | 32.8만 |
|---|
| 2026.08.28 | ₩46,137 | ₩47,497 | ₩42,510 | ₩43,670 | -5.35% | 59.7만 |
|---|
| 2026.08.27 | ₩47,444 | ₩49,978 | ₩46,460 | ₩48,751 | +2.75% | 54.8만 |
|---|
| 2026.08.26 | ₩44,071 | ₩45,524 | ₩42,472 | ₩43,991 | -0.18% | 75.8만 |
|---|
| 2026.08.25 | ₩48,671 | ₩51,118 | ₩48,404 | ₩50,324 | +3.40% | 64.5만 |
|---|
| 2026.08.24 | ₩53,338 | ₩54,325 | ₩50,084 | ₩51,018 | -4.35% | 94.7만 |
|---|
| 2026.08.21 | ₩45,071 | ₩47,124 | ₩43,644 | ₩44,231 | -1.86% | 150.9만 |
|---|
| 2026.08.20 | ₩34,630 | ₩41,777 | ₩33,816 | ₩36,030 | +4.04% | 177.5만 |
|---|
| 2026.08.19 | ₩25,322 | ₩27,802 | ₩24,936 | ₩27,802 | +9.79% | 66만 |
|---|
| 2026.08.18 | ₩24,029 | ₩24,482 | ₩24,002 | ₩24,335 | +1.28% | 8.3만 |
|---|
| 2026.08.17 | ₩24,109 | ₩24,602 | ₩24,109 | ₩24,335 | +0.94% | 19만 |
|---|
| 2026.08.14 | ₩24,415 | ₩24,642 | ₩24,135 | ₩24,162 | -1.04% | 9.5만 |
|---|
| 2026.08.13 | ₩24,569 | ₩24,776 | ₩24,202 | ₩24,669 | +0.41% | 10만 |
|---|
| 2026.08.12 | ₩25,082 | ₩25,096 | ₩24,605 | ₩24,802 | -1.12% | 18만 |
|---|
| 2026.08.11 | ₩24,669 | ₩25,136 | ₩23,882 | ₩24,856 | +0.76% | 20.6만 |
|---|
| 2026.08.10 | ₩25,669 | ₩25,925 | ₩25,030 | ₩25,202 | -1.82% | 11.8만 |
|---|
| 2026.08.07 | ₩26,336 | ₩26,389 | ₩25,002 | ₩25,336 | -3.80% | 20.2만 |
|---|
| 2026.08.06 | ₩26,669 | ₩27,042 | ₩25,896 | ₩25,949 | -2.70% | 21.2만 |
|---|
| 2026.08.05 | ₩27,562 | ₩28,136 | ₩27,202 | ₩27,869 | +1.11% | 17.5만 |
|---|
| 2026.08.04 | ₩28,269 | ₩28,669 | ₩28,062 | ₩28,402 | +0.47% | 25.6만 |
|---|
| 2026.08.03 | ₩27,802 | ₩28,896 | ₩27,796 | ₩28,456 | +2.35% | 9만 |
|---|
| 2026.07.31 | ₩28,122 | ₩28,136 | ₩27,269 | ₩27,482 | -2.28% | 10.3만 |
|---|
| 2026.07.30 | ₩28,629 | ₩29,309 | ₩28,496 | ₩29,163 | +1.86% | 7.5만 |
|---|
| 2026.07.29 | ₩28,376 | ₩29,056 | ₩27,816 | ₩27,882 | -1.74% | 15.5만 |
|---|
| 2026.07.28 | ₩27,122 | ₩27,869 | ₩26,734 | ₩27,696 | +2.11% | 18.9만 |
|---|
| 2026.07.27 | ₩30,043 | ₩30,463 | ₩28,909 | ₩29,229 | -2.71% | 12만 |
|---|
| 2026.07.24 | ₩29,709 | ₩29,709 | ₩28,911 | ₩29,203 | -1.71% | 20.5만 |
|---|
| 2026.07.23 | ₩30,589 | ₩30,763 | ₩29,856 | ₩29,976 | -2.01% | 16만 |
|---|
| 2026.07.22 | ₩32,029 | ₩33,070 | ₩31,909 | ₩31,909 | -0.37% | 18.6만 |
|---|
| 2026.07.21 | ₩32,296 | ₩33,590 | ₩32,149 | ₩33,323 | +3.18% | 29.4만 |
|---|
| 2026.07.20 | ₩29,896 | ₩31,669 | ₩29,296 | ₩31,669 | +5.93% | 18.1만 |
|---|
| 2026.07.17 | ₩28,536 | ₩29,756 | ₩28,336 | ₩29,469 | +3.27% | 10.2만 |
|---|
| 2026.07.16 | ₩30,589 | ₩31,043 | ₩29,400 | ₩29,923 | -2.18% | 19만 |
|---|
| 2026.07.15 | ₩31,376 | ₩31,723 | ₩30,496 | ₩30,576 | -2.55% | 15.5만 |
|---|
| 2026.07.14 | ₩30,283 | ₩31,163 | ₩29,829 | ₩30,683 | +1.32% | 14.1만 |
|---|
| 2026.07.13 | ₩28,469 | ₩28,996 | ₩27,696 | ₩28,176 | -1.03% | 16.4만 |
|---|
| 2026.07.10 | ₩30,643 | ₩30,936 | ₩30,043 | ₩30,576 | -0.22% | 16.4만 |
|---|
| 2026.07.09 | ₩30,003 | ₩30,349 | ₩29,496 | ₩30,109 | +0.36% | 25.7만 |
|---|
| 2026.07.08 | ₩29,123 | ₩29,847 | ₩28,522 | ₩29,523 | +1.37% | 23.2만 |
|---|
| 2026.07.07 | ₩31,363 | ₩32,183 | ₩30,683 | ₩31,389 | +0.09% | 11.8만 |
|---|
| 2026.07.06 | ₩30,829 | ₩33,470 | ₩30,829 | ₩33,003 | +7.05% | 23.4만 |
|---|
| 2026.07.02 | ₩30,216 | ₩31,003 | ₩29,443 | ₩29,643 | -1.90% | 24.7만 |
|---|
| 2026.07.01 | ₩27,202 | ₩28,442 | ₩26,969 | ₩28,176 | +3.58% | 24.8만 |
|---|
| 2026.06.30 | ₩26,682 | ₩27,602 | ₩26,496 | ₩27,442 | +2.85% | 31.3만 |
|---|
| 2026.06.29 | ₩28,162 | ₩29,195 | ₩27,196 | ₩28,963 | +2.84% | 14.3만 |
|---|
| 2026.06.26 | ₩26,136 | ₩27,869 | ₩26,002 | ₩27,469 | +5.10% | 61.8만 |
|---|
| 2026.06.25 | ₩29,069 | ₩29,136 | ₩25,776 | ₩26,802 | -7.80% | 36.4만 |
|---|
| 2026.06.24 | ₩29,603 | ₩29,936 | ₩27,669 | ₩28,402 | -4.05% | 42.5만 |
|---|
| 2026.06.23 | ₩30,803 | ₩31,336 | ₩30,336 | ₩31,336 | +1.73% | 26.4만 |
|---|
| 2026.06.22 | ₩34,270 | ₩34,536 | ₩32,456 | ₩32,936 | -3.89% | 23.4만 |
|---|
| 2026.06.18 | ₩34,936 | ₩35,070 | ₩32,803 | ₩33,336 | -4.58% | 38.2만 |
|---|
| 2026.06.17 | ₩36,937 | ₩38,470 | ₩35,470 | ₩35,736 | -3.25% | 35.1만 |
|---|
| 2026.06.16 | ₩39,070 | ₩39,203 | ₩37,070 | ₩38,137 | -2.39% | 36.1만 |
|---|
| 2026.06.15 | ₩39,737 | ₩42,937 | ₩39,337 | ₩41,870 | +5.37% | 56.4만 |
|---|
| 2026.06.12 | ₩33,603 | ₩34,936 | ₩32,963 | ₩33,336 | -0.79% | 23.3만 |
|---|
| 2026.06.11 | ₩32,003 | ₩34,403 | ₩31,736 | ₩34,136 | +6.67% | 27.3만 |
|---|
| 2026.06.10 | ₩32,803 | ₩33,803 | ₩31,336 | ₩31,469 | -4.07% | 26.7만 |
|---|
| 2026.06.09 | ₩35,070 | ₩35,403 | ₩32,670 | ₩34,003 | -3.04% | 33.7만 |
|---|
| 2026.06.08 | ₩35,470 | ₩36,937 | ₩35,203 | ₩36,403 | +2.63% | 34.6만 |
|---|
| 2026.06.05 | ₩33,870 | ₩34,136 | ₩30,269 | ₩31,869 | -5.91% | 66.3만 |
|---|
| 2026.06.04 | ₩36,136 | ₩37,070 | ₩35,336 | ₩36,403 | +0.74% | 34.6만 |
|---|
| 2026.06.03 | ₩39,870 | ₩40,404 | ₩38,270 | ₩38,537 | -3.34% | 17.4만 |
|---|
| 2026.06.02 | ₩42,670 | ₩42,670 | ₩38,737 | ₩39,603 | -7.19% | 46.2만 |
|---|
| 2026.06.01 | ₩44,804 | ₩45,471 | ₩43,604 | ₩44,937 | +0.30% | 24.1만 |
|---|
| 2026.05.29 | ₩45,337 | ₩47,471 | ₩44,671 | ₩46,671 | +2.94% | 21.4만 |
|---|
| 2026.05.28 | ₩44,671 | ₩47,738 | ₩44,004 | ₩46,137 | +3.28% | 22.4만 |
|---|
| 2026.05.27 | ₩46,937 | ₩48,138 | ₩46,404 | ₩47,204 | +0.57% | 18.2만 |
|---|
| 2026.05.26 | ₩48,938 | ₩50,004 | ₩47,071 | ₩47,337 | -3.27% | 29.7만 |
|---|
| 2026.05.22 | ₩50,138 | ₩50,204 | ₩47,738 | ₩48,004 | -4.26% | 24.7만 |
|---|
| 2026.05.21 | ₩50,271 | ₩51,738 | ₩49,071 | ₩51,204 | +1.86% | 22.4만 |
|---|
| 2026.05.20 | ₩50,271 | ₩51,271 | ₩49,738 | ₩50,671 | +0.80% | 14.2만 |
|---|
| 2026.05.19 | ₩50,538 | ₩51,404 | ₩49,471 | ₩49,471 | -2.11% | 21.2만 |
|---|
| 2026.05.18 | ₩52,138 | ₩52,138 | ₩50,004 | ₩51,871 | -0.51% | 45.5만 |
|---|
| 2026.05.15 | ₩57,605 | ₩57,605 | ₩55,205 | ₩55,472 | -3.70% | 30.5만 |
|---|
| 2026.05.14 | ₩57,338 | ₩65,206 | ₩56,472 | ₩62,539 | +9.07% | 61.8만 |
|---|
| 2026.05.13 | ₩56,405 | ₩56,405 | ₩54,405 | ₩55,071 | -2.36% | 30.2만 |
|---|
| 2026.05.12 | ₩57,472 | ₩57,605 | ₩54,925 | ₩56,938 | -0.93% | 31.9만 |
|---|
| 2026.05.11 | ₩58,672 | ₩60,672 | ₩57,872 | ₩60,005 | +2.27% | 37.8만 |
|---|
| 2026.05.08 | ₩52,671 | ₩56,005 | ₩52,538 | ₩55,338 | +5.06% | 26.1만 |
|---|
| 2026.05.07 | ₩54,805 | ₩54,871 | ₩52,805 | ₩52,805 | -3.65% | 22.6만 |
|---|
| 2026.05.06 | ₩56,272 | ₩56,805 | ₩55,071 | ₩56,138 | -0.24% | 15.6만 |
|---|
| 2026.05.05 | ₩55,205 | ₩55,472 | ₩54,405 | ₩55,071 | -0.24% | 15만 |
|---|
| 2026.05.04 | ₩53,738 | ₩55,205 | ₩53,205 | ₩53,871 | +0.25% | 23.8만 |
|---|
| 2026.05.01 | ₩53,338 | ₩54,271 | ₩53,271 | ₩53,471 | +0.25% | 14.6만 |
|---|
| 2026.04.30 | ₩51,738 | ₩52,271 | ₩51,204 | ₩51,871 | +0.26% | 10.6만 |
|---|
| 2026.04.29 | ₩52,005 | ₩52,538 | ₩50,071 | ₩50,404 | -3.08% | 26.7만 |
|---|
| 2026.04.28 | ₩52,671 | ₩53,338 | ₩51,618 | ₩53,071 | +0.76% | 21.1만 |
|---|
| 2026.04.27 | ₩54,938 | ₩55,205 | ₩52,938 | ₩53,738 | -2.18% | 38.1만 |
|---|
| 2026.04.24 | ₩57,605 | ₩58,272 | ₩56,538 | ₩57,338 | -0.46% | 21.6만 |
|---|
| 2026.04.23 | ₩55,738 | ₩57,605 | ₩55,472 | ₩56,938 | +2.15% | 22.4만 |
|---|
| 2026.04.22 | ₩58,672 | ₩59,339 | ₩57,538 | ₩57,872 | -1.36% | 16.3만 |
|---|
| 2026.04.21 | ₩57,338 | ₩58,205 | ₩55,472 | ₩55,605 | -3.02% | 30만 |
|---|
| 2026.04.20 | ₩56,938 | ₩57,805 | ₩55,605 | ₩57,072 | +0.23% | 26.9만 |
|---|
| 2026.04.17 | ₩60,672 | ₩64,139 | ₩60,405 | ₩62,005 | +2.20% | 45.5만 |
|---|
| 2026.04.16 | ₩57,738 | ₩60,472 | ₩54,671 | ₩60,405 | +4.62% | 41.2만 |
|---|
| 2026.04.15 | ₩52,671 | ₩55,978 | ₩52,271 | ₩55,338 | +5.06% | 25.3만 |
|---|
| 2026.04.14 | ₩53,338 | ₩54,938 | ₩51,605 | ₩52,005 | -2.50% | 25.4만 |
|---|
| 2026.04.13 | ₩49,871 | ₩51,805 | ₩49,604 | ₩51,605 | +3.48% | 21만 |
|---|
| 2026.04.10 | ₩51,071 | ₩52,405 | ₩50,538 | ₩52,271 | +2.35% | 15만 |
|---|
| 2026.04.09 | ₩50,004 | ₩52,138 | ₩49,071 | ₩51,605 | +3.20% | 17.5만 |
|---|
| 2026.04.08 | ₩53,738 | ₩54,125 | ₩50,871 | ₩51,605 | -3.97% | 18.4만 |
|---|
| 2026.04.07 | ₩48,271 | ₩48,871 | ₩47,244 | ₩48,538 | +0.55% | 30.5만 |
|---|
| 2026.04.06 | ₩51,204 | ₩51,738 | ₩50,404 | ₩51,071 | -0.26% | 12.8만 |
|---|
| 2026.04.02 | ₩46,937 | ₩48,538 | ₩46,271 | ₩48,404 | +3.12% | 23만 |
|---|
| 2026.04.01 | ₩52,271 | ₩53,071 | ₩51,204 | ₩51,871 | -0.77% | 15만 |
|---|
| 2026.03.31 | ₩49,604 | ₩51,338 | ₩48,804 | ₩51,204 | +3.23% | 26.5만 |
|---|
| 2026.03.30 | ₩52,138 | ₩52,271 | ₩49,071 | ₩49,604 | -4.86% | 18.1만 |
|---|
| 2026.03.27 | ₩50,804 | ₩51,471 | ₩49,404 | ₩50,138 | -1.31% | 20.7만 |
|---|
| 2026.03.26 | ₩54,271 | ₩54,738 | ₩50,738 | ₩51,471 | -5.16% | 29.2만 |
|---|
| 2026.03.25 | ₩58,005 | ₩58,538 | ₩56,338 | ₩56,938 | -1.84% | 15만 |
|---|
| 2026.03.24 | ₩57,405 | ₩57,738 | ₩54,871 | ₩55,071 | -4.07% | 29.1만 |
|---|
| 2026.03.23 | ₩58,672 | ₩61,872 | ₩58,405 | ₩59,339 | +1.14% | 34.1만 |
|---|
| 2026.03.20 | ₩60,272 | ₩60,539 | ₩58,605 | ₩58,938 | -2.21% | 27.3만 |
|---|
| 2026.03.19 | ₩60,139 | ₩61,339 | ₩58,405 | ₩60,405 | +0.44% | 22.6만 |
|---|
| 2026.03.18 | ₩62,539 | ₩63,072 | ₩59,605 | ₩60,672 | -2.99% | 37.2만 |
|---|
| 2026.03.17 | ₩66,272 | ₩69,139 | ₩65,072 | ₩68,539 | +3.42% | 34만 |
|---|
| 2026.03.16 | ₩64,006 | ₩69,206 | ₩63,206 | ₩68,006 | +6.25% | 38만 |
|---|
| 2026.03.13 | ₩60,672 | ₩61,672 | ₩56,672 | ₩57,605 | -5.05% | 24.7만 |
|---|
| 2026.03.12 | ₩56,405 | ₩56,805 | ₩54,671 | ₩55,872 | -0.95% | 13.8만 |
|---|
| 2026.03.11 | ₩57,338 | ₩58,552 | ₩55,205 | ₩56,805 | -0.93% | 21.9만 |
|---|
| 2026.03.10 | ₩57,605 | ₩60,939 | ₩55,912 | ₩56,405 | -2.08% | 26.1만 |
|---|
| 2026.03.09 | ₩54,671 | ₩56,272 | ₩54,005 | ₩55,472 | +1.46% | 31.4만 |
|---|
| 2026.03.06 | ₩55,205 | ₩55,472 | ₩53,338 | ₩54,538 | -1.21% | 26.1만 |
|---|
| 2026.03.05 | ₩60,405 | ₩61,339 | ₩57,338 | ₩58,938 | -2.43% | 23.3만 |
|---|
| 2026.03.04 | ₩59,072 | ₩64,206 | ₩58,672 | ₩63,206 | +7.00% | 34.7만 |
|---|
| 2026.03.03 | ₩54,405 | ₩57,205 | ₩53,071 | ₩54,538 | +0.25% | 28.1만 |
|---|
| 2026.03.02 | ₩53,071 | ₩60,005 | ₩53,071 | ₩57,872 | +9.05% | 31.4만 |
|---|
| 2026.02.27 | ₩55,872 | ₩56,272 | ₩53,338 | ₩54,405 | -2.63% | 28.3만 |
|---|
| 2026.02.26 | ₩62,272 | ₩62,539 | ₩57,005 | ₩58,138 | -6.64% | 22.7만 |
|---|
| 2026.02.25 | ₩61,072 | ₩65,339 | ₩60,005 | ₩64,272 | +5.24% | 30.8만 |
|---|
| 2026.02.24 | ₩53,605 | ₩56,405 | ₩52,071 | ₩55,872 | +4.23% | 18.1만 |
|---|
| 2026.02.23 | ₩58,005 | ₩58,805 | ₩55,071 | ₩55,605 | -4.14% | 16.6만 |
|---|
| 2026.02.20 | ₩59,472 | ₩62,939 | ₩58,938 | ₩61,205 | +2.91% | 14.9만 |
|---|
| 2026.02.19 | ₩59,605 | ₩61,205 | ₩58,138 | ₩60,672 | +1.79% | 14.1만 |
|---|
| 2026.02.18 | ₩65,206 | ₩67,606 | ₩61,272 | ₩61,472 | -5.73% | 23.4만 |
|---|
| 2026.02.17 | ₩64,672 | ₩68,006 | ₩62,139 | ₩67,606 | +4.54% | 21.4만 |
|---|
| 2026.02.13 | ₩58,938 | ₩62,405 | ₩57,872 | ₩60,939 | +3.39% | 18.4만 |
|---|
| 2026.02.12 | ₩59,472 | ₩60,139 | ₩55,605 | ₩56,138 | -5.61% | 16.2만 |
|---|
| 2026.02.11 | ₩59,339 | ₩59,872 | ₩55,338 | ₩58,672 | -1.12% | 16.2만 |
|---|
| 2026.02.10 | ₩61,605 | ₩62,805 | ₩59,472 | ₩60,005 | -2.60% | 16.7만 |
|---|
| 2026.02.09 | ₩61,072 | ₩66,006 | ₩60,272 | ₩65,206 | +6.77% | 35.6만 |
|---|
| 2026.02.06 | ₩62,805 | ₩72,006 | ₩62,139 | ₩64,939 | +3.40% | 77.7만 |
|---|
| 2026.02.05 | ₩63,872 | ₩66,139 | ₩40,404 | ₩45,204 | -29.23% | 97.9만 |
|---|
| 2026.02.04 | ₩87,074 | ₩87,074 | ₩78,674 | ₩82,541 | -5.21% | 22.6만 |
|---|
| 2026.02.03 | ₩91,875 | ₩93,742 | ₩81,740 | ₩92,275 | +0.44% | 23.3만 |
|---|
| 2026.02.02 | ₩93,742 | ₩96,942 | ₩91,475 | ₩91,741 | -2.13% | 27.2만 |
|---|
| 2026.01.30 | ₩109,743 | ₩112,677 | ₩103,609 | ₩107,076 | -2.43% | 17.8만 |
|---|
| 2026.01.29 | ₩123,611 | ₩124,011 | ₩112,010 | ₩114,810 | -7.12% | 31만 |
|---|
| 2026.01.28 | ₩132,412 | ₩133,478 | ₩129,145 | ₩131,745 | -0.50% | 10.1만 |
|---|
| 2026.01.27 | ₩128,011 | ₩132,945 | ₩125,744 | ₩132,412 | +3.44% | 17.8만 |
|---|
| 2026.01.26 | ₩130,145 | ₩135,505 | ₩128,078 | ₩128,145 | -1.54% | 15.3만 |
|---|
| 2026.01.23 | ₩130,678 | ₩138,679 | ₩127,745 | ₩131,878 | +0.92% | 13.4만 |
|---|
| 2026.01.22 | ₩133,078 | ₩134,612 | ₩129,745 | ₩132,545 | -0.40% | 12만 |
|---|
| 2026.01.21 | ₩133,345 | ₩141,346 | ₩126,011 | ₩140,279 | +5.20% | 24.1만 |
|---|
| 2026.01.20 | ₩133,345 | ₩136,265 | ₩128,678 | ₩130,145 | -2.40% | 25.7만 |
|---|
| 2026.01.16 | ₩154,947 | ₩157,614 | ₩149,613 | ₩157,214 | +1.46% | 12.1만 |
|---|
| 2026.01.15 | ₩165,748 | ₩165,748 | ₩153,613 | ₩154,680 | -6.68% | 14.6만 |
|---|
| 2026.01.14 | ₩167,748 | ₩173,349 | ₩165,081 | ₩168,815 | +0.64% | 20만 |
|---|
| 2026.01.13 | ₩159,614 | ₩169,348 | ₩156,280 | ₩166,815 | +4.51% | 17.6만 |
|---|
| 2026.01.12 | ₩154,947 | ₩163,748 | ₩154,280 | ₩156,147 | +0.77% | 13.9만 |
|---|
| 2026.01.09 | ₩161,347 | ₩171,482 | ₩158,547 | ₩159,747 | -0.99% | 17.1만 |
|---|
| 2026.01.08 | ₩158,147 | ₩172,682 | ₩156,147 | ₩166,281 | +5.14% | 22.1만 |
|---|
| 2026.01.07 | ₩180,149 | ₩184,683 | ₩173,415 | ₩174,282 | -3.26% | 16.9만 |
|---|
| 2026.01.06 | ₩211,485 | ₩212,552 | ₩179,282 | ₩189,350 | -10.47% | 29.9만 |
|---|
| 2026.01.05 | ₩168,948 | ₩204,285 | ₩168,628 | ₩198,951 | +17.76% | 32.1만 |
|---|
| 2026.01.02 | ₩136,545 | ₩151,080 | ₩135,145 | ₩148,413 | +8.69% | 15.9만 |
|---|
| 2025.12.31 | ₩132,812 | ₩133,345 | ₩124,478 | ₩127,211 | -4.22% | 17.5만 |
|---|
| 2025.12.30 | ₩131,612 | ₩134,812 | ₩131,211 | ₩132,145 | +0.41% | 12.6만 |
|---|
| 2025.12.29 | ₩131,478 | ₩134,012 | ₩129,478 | ₩130,145 | -1.01% | 10.7만 |
|---|
| 2025.12.26 | ₩132,145 | ₩133,478 | ₩126,678 | ₩130,678 | -1.11% | 17.9만 |
|---|
| 2025.12.24 | ₩133,345 | ₩133,678 | ₩130,145 | ₩130,545 | -2.10% | 10.3만 |
|---|
| 2025.12.23 | ₩143,346 | ₩145,386 | ₩140,679 | ₩143,879 | +0.37% | 9만 |
|---|
| 2025.12.22 | ₩151,880 | ₩153,640 | ₩145,213 | ₩146,013 | -3.86% | 10.6만 |
|---|
| 2025.12.19 | ₩144,146 | ₩149,680 | ₩141,612 | ₩147,746 | +2.50% | 16.4만 |
|---|
| 2025.12.18 | ₩148,946 | ₩152,947 | ₩132,412 | ₩132,945 | -10.74% | 16.7만 |
|---|
| 2025.12.17 | ₩152,813 | ₩162,308 | ₩139,746 | ₩144,546 | -5.41% | 19.1만 |
|---|
| 2025.12.16 | ₩151,347 | ₩155,547 | ₩149,746 | ₩152,947 | +1.06% | 12만 |
|---|
| 2025.12.15 | ₩161,081 | ₩162,148 | ₩144,213 | ₩146,279 | -9.19% | 23.2만 |
|---|
| 2025.12.12 | ₩171,348 | ₩173,215 | ₩160,681 | ₩165,881 | -3.19% | 11만 |
|---|
| 2025.12.11 | ₩166,415 | ₩170,815 | ₩162,014 | ₩170,015 | +2.16% | 13.6만 |
|---|
| 2025.12.10 | ₩176,815 | ₩185,083 | ₩172,415 | ₩176,949 | +0.08% | 16.7만 |
|---|
| 2025.12.09 | ₩175,615 | ₩196,951 | ₩174,615 | ₩185,616 | +5.69% | 13.9만 |
|---|
| 2025.12.08 | ₩182,683 | ₩185,483 | ₩177,082 | ₩181,349 | -0.73% | 9.7만 |
|---|
| 2025.12.05 | ₩178,549 | ₩184,683 | ₩169,481 | ₩171,482 | -3.96% | 17만 |
|---|
| 2025.12.04 | ₩192,550 | ₩195,350 | ₩179,216 | ₩185,750 | -3.53% | 17.1만 |
|---|
| 2025.12.03 | ₩197,351 | ₩203,618 | ₩194,684 | ₩201,084 | +1.89% | 10.8만 |
|---|
| 2025.12.02 | ₩179,082 | ₩200,164 | ₩178,682 | ₩196,417 | +9.68% | 13.8만 |
|---|
| 2025.12.01 | ₩174,815 | ₩178,549 | ₩166,281 | ₩170,548 | -2.44% | 20.6만 |
|---|
| 2025.11.28 | ₩213,485 | ₩222,139 | ₩200,951 | ₩201,484 | -5.62% | 10.4만 |
|---|
| 2025.11.26 | ₩202,018 | ₩217,352 | ₩197,484 | ₩211,352 | +4.62% | 18.1만 |
|---|
| 2025.11.25 | ₩211,352 | ₩211,352 | ₩196,951 | ₩207,351 | -1.89% | 16.1만 |
|---|
| 2025.11.24 | ₩186,683 | ₩223,420 | ₩182,949 | ₩216,286 | +15.86% | 22.9만 |
|---|
| 2025.11.21 | ₩161,614 | ₩175,349 | ₩155,347 | ₩166,415 | +2.97% | 23.3만 |
|---|
| 2025.11.20 | ₩199,351 | ₩200,951 | ₩171,348 | ₩177,349 | -11.04% | 18.9만 |
|---|
| 2025.11.19 | ₩195,884 | ₩205,085 | ₩180,682 | ₩185,616 | -5.24% | 23.5만 |
|---|
| 2025.11.18 | ₩212,152 | ₩223,486 | ₩207,618 | ₩221,219 | +4.27% | 12.8만 |
|---|
| 2025.11.17 | ₩217,086 | ₩237,354 | ₩198,684 | ₩204,951 | -5.59% | 23만 |
|---|
| 2025.11.14 | ₩228,820 | ₩245,221 | ₩226,153 | ₩230,153 | +0.58% | 19만 |
|---|
| 2025.11.13 | ₩270,424 | ₩283,158 | ₩232,554 | ₩237,354 | -12.23% | 23만 |
|---|
| 2025.11.12 | ₩269,757 | ₩269,757 | ₩241,221 | ₩248,955 | -7.71% | 15.3만 |
|---|
| 2025.11.11 | ₩270,824 | ₩275,357 | ₩260,023 | ₩260,823 | -3.69% | 11.1만 |
|---|
| 2025.11.10 | ₩294,692 | ₩302,426 | ₩283,358 | ₩298,559 | +1.31% | 20.7만 |
|---|
| 2025.11.07 | ₩218,286 | ₩256,689 | ₩213,352 | ₩255,756 | +17.17% | 18만 |
|---|
| 2025.11.06 | ₩240,954 | ₩242,955 | ₩217,952 | ₩220,819 | -8.36% | 19만 |
|---|
| 2025.11.05 | ₩238,154 | ₩261,356 | ₩233,887 | ₩258,556 | +8.57% | 17.9만 |
|---|
| 2025.11.04 | ₩238,554 | ₩254,022 | ₩205,218 | ₩218,019 | -8.61% | 27.9만 |
|---|
| 2025.11.03 | ₩278,558 | ₩281,105 | ₩239,088 | ₩244,155 | -12.35% | 25.2만 |
|---|
| 2025.10.31 | ₩300,826 | ₩310,961 | ₩294,426 | ₩308,694 | +2.62% | 11.6만 |
|---|
| 2025.10.30 | ₩299,760 | ₩300,760 | ₩269,904 | ₩273,224 | -8.85% | 18.9만 |
|---|
| 2025.10.29 | ₩341,897 | ₩342,563 | ₩313,387 | ₩324,828 | -4.99% | 10.3만 |
|---|
| 2025.10.28 | ₩349,364 | ₩350,017 | ₩330,429 | ₩337,496 | -3.40% | 12.8만 |
|---|
| 2025.10.27 | ₩338,030 | ₩354,231 | ₩330,162 | ₩346,030 | +2.37% | 18.7만 |
|---|
| 2025.10.24 | ₩306,694 | ₩311,094 | ₩298,493 | ₩305,360 | -0.43% | 20.2만 |
|---|
| 2025.10.23 | ₩282,691 | ₩290,025 | ₩280,025 | ₩285,225 | +0.90% | 7.6만 |
|---|
| 2025.10.22 | ₩286,425 | ₩288,025 | ₩273,357 | ₩278,958 | -2.61% | 10.3만 |
|---|
| 2025.10.21 | ₩292,292 | ₩319,228 | ₩287,358 | ₩308,027 | +5.38% | 16.5만 |
|---|
| 2025.10.20 | ₩300,826 | ₩324,322 | ₩294,026 | ₩316,028 | +5.05% | 16.2만 |
|---|
| 2025.10.17 | ₩258,023 | ₩271,624 | ₩251,089 | ₩264,823 | +2.64% | 15.7만 |
|---|
| 2025.10.16 | ₩301,360 | ₩303,360 | ₩267,357 | ₩272,157 | -9.69% | 17.2만 |
|---|
| 2025.10.15 | ₩311,894 | ₩318,508 | ₩290,492 | ₩291,892 | -6.41% | 13.8만 |
|---|
| 2025.10.14 | ₩296,693 | ₩326,695 | ₩288,025 | ₩313,094 | +5.53% | 21만 |
|---|
| 2025.10.13 | ₩331,096 | ₩353,938 | ₩329,896 | ₩350,431 | +5.84% | 20.6만 |
|---|
| 2025.10.10 | ₩407,369 | ₩410,836 | ₩353,364 | ₩364,032 | -10.64% | 29.2만 |
|---|