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 | ₩39,691 | ₩40,071 | ₩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 | ₩43,051 | ₩43,149 | ₩41,398 | ₩41,531 | -3.53% | 45.5만 |
| 2026.10.06 | ₩47,384 | ₩48,451 | ₩46,624 | ₩46,971 | -0.87% | 29.9만 |
| 2026.10.05 | ₩47,944 | ₩48,291 | ₩46,131 | ₩47,171 | -1.61% | 34.4만 |
| 2026.10.02 | ₩49,571 | ₩50,244 | ₩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 | ₩50,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,438 |
| -5.88% |
| 34.3만 |
| 2026.09.29 | ₩49,998 | ₩50,931 | ₩45,771 | ₩46,744 | -6.51% | 55.7만 |
|---|
| 2026.09.28 | ₩48,998 | ₩49,478 | ₩45,628 | ₩46,304 | -5.50% | 76.6만 |
|---|
| 2026.09.25 | ₩53,464 | ₩54,331 | ₩51,078 | ₩52,318 | -2.14% | 75.1만 |
|---|
| 2026.09.24 | ₩47,531 | ₩50,564 | ₩47,198 | ₩49,464 | +4.07% | 60.4만 |
|---|
| 2026.09.23 | ₩52,864 | ₩53,651 | ₩47,024 | ₩47,678 | -9.81% | 94.2만 |
|---|
| 2026.09.22 | ₩51,131 | ₩55,471 | ₩50,464 | ₩54,197 | +6.00% | 87.1만 |
|---|
| 2026.09.21 | ₩47,558 | ₩49,258 | ₩46,584 | ₩48,744 | +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 | ₩36,158 | ₩36,625 | -0.72% | 48만 |
|---|
| 2026.09.16 | ₩35,505 | ₩36,938 | ₩33,972 | ₩36,825 | +3.72% | 68.5만 |
|---|
| 2026.09.15 | ₩45,545 | ₩45,758 | ₩36,225 | ₩36,598 | -19.64% | 104.3만 |
|---|
| 2026.09.14 | ₩43,291 | ₩48,611 | ₩43,098 | ₩47,544 | +9.82% | 89.1만 |
|---|
| 2026.09.11 | ₩41,191 | ₩45,771 | ₩40,545 | ₩41,278 | +0.21% | 78.6만 |
|---|
| 2026.09.10 | ₩41,118 | ₩41,851 | ₩40,199 | ₩40,798 | -0.78% | 40.8만 |
|---|
| 2026.09.09 | ₩46,131 | ₩46,331 | ₩43,811 | ₩43,891 | -4.86% | 38.6만 |
|---|
| 2026.09.08 | ₩44,025 | ₩47,318 | ₩42,959 | ₩45,798 | +4.03% | 74.5만 |
|---|
| 2026.09.04 | ₩44,931 | ₩45,814 | ₩42,865 | ₩44,305 | -1.39% | 83.4만 |
|---|
| 2026.09.03 | ₩43,958 | ₩49,238 | ₩43,891 | ₩49,064 | +11.62% | 107.3만 |
|---|
| 2026.09.02 | ₩40,025 | ₩41,465 | ₩39,918 | ₩41,011 | +2.47% | 30.3만 |
|---|
| 2026.09.01 | ₩42,798 | ₩43,611 | ₩40,851 | ₩42,238 | -1.31% | 31.8만 |
|---|
| 2026.08.31 | ₩42,771 | ₩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 | ₩48,744 | +2.75% | 54.8만 |
|---|
| 2026.08.26 | ₩44,065 | ₩45,518 | ₩42,466 | ₩43,985 | -0.18% | 75.8만 |
|---|
| 2026.08.25 | ₩48,664 | ₩51,111 | ₩48,398 | ₩50,318 | +3.40% | 64.5만 |
|---|
| 2026.08.24 | ₩53,331 | ₩54,317 | ₩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 | ₩41,771 | ₩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 | ₩24,565 | ₩24,772 | ₩24,199 | ₩24,665 | +0.41% | 10만 |
|---|
| 2026.08.12 | ₩25,079 | ₩25,092 | ₩24,601 | ₩24,799 | -1.12% | 18만 |
|---|
| 2026.08.11 | ₩24,665 | ₩25,132 | ₩23,879 | ₩24,852 | +0.76% | 20.6만 |
|---|
| 2026.08.10 | ₩25,665 | ₩25,921 | ₩25,027 | ₩25,199 | -1.82% | 11.8만 |
|---|
| 2026.08.07 | ₩26,332 | ₩26,385 | ₩24,999 | ₩25,332 | -3.80% | 20.2만 |
|---|
| 2026.08.06 | ₩26,665 | ₩27,039 | ₩25,892 | ₩25,945 | -2.70% | 21.2만 |
|---|
| 2026.08.05 | ₩27,559 | ₩28,132 | ₩27,199 | ₩27,865 | +1.11% | 17.5만 |
|---|
| 2026.08.04 | ₩28,265 | ₩28,665 | ₩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 | ₩27,265 | ₩27,479 | -2.28% | 10.3만 |
|---|
| 2026.07.30 | ₩28,625 | ₩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 | ₩27,865 | ₩26,731 | ₩27,692 | +2.11% | 18.9만 |
|---|
| 2026.07.27 | ₩30,039 | ₩30,459 | ₩28,905 | ₩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 | ₩33,318 | +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 | ₩31,718 | ₩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 | ₩28,465 | ₩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 | ₩32,178 | ₩30,679 | ₩31,385 | +0.09% | 11.8만 |
|---|
| 2026.07.06 | ₩30,825 | ₩33,465 | ₩30,825 | ₩32,998 | +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 | ₩26,965 | ₩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 | ₩27,865 | ₩25,999 | ₩27,465 | +5.10% | 61.8만 |
|---|
| 2026.06.25 | ₩29,065 | ₩29,132 | ₩25,772 | ₩26,799 | -7.80% | 36.4만 |
|---|
| 2026.06.24 | ₩29,599 | ₩29,932 | ₩27,665 | ₩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 | ₩32,798 | ₩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 | ₩39,731 | ₩42,931 | ₩39,331 | ₩41,865 | +5.37% | 56.4만 |
|---|
| 2026.06.12 | ₩33,598 | ₩34,932 | ₩32,958 | ₩33,332 | -0.79% | 23.3만 |
|---|
| 2026.06.11 | ₩31,998 | ₩34,398 | ₩31,732 | ₩34,132 | +6.67% | 27.3만 |
|---|
| 2026.06.10 | ₩32,798 | ₩33,798 | ₩31,332 | ₩31,465 | -4.07% | 26.7만 |
|---|
| 2026.06.09 | ₩35,065 | ₩35,398 | ₩32,665 | ₩33,998 | -3.04% | 33.7만 |
|---|
| 2026.06.08 | ₩35,465 | ₩36,932 | ₩35,198 | ₩36,398 | +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 | ₩36,398 | +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 | ₩38,731 | ₩39,598 | -7.19% | 46.2만 |
|---|
| 2026.06.01 | ₩44,798 | ₩45,465 | ₩43,598 | ₩44,931 | +0.30% | 24.1만 |
|---|
| 2026.05.29 | ₩45,331 | ₩47,464 | ₩44,665 | ₩46,664 | +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 | ₩47,064 | ₩47,331 | -3.27% | 29.7만 |
|---|
| 2026.05.22 | ₩50,131 | ₩50,198 | ₩47,731 | ₩47,998 | -4.26% | 24.7만 |
|---|
| 2026.05.21 | ₩50,264 | ₩51,731 | ₩49,064 | ₩51,198 | +1.86% | 22.4만 |
|---|
| 2026.05.20 | ₩50,264 | ₩51,264 | ₩49,731 | ₩50,664 | +0.80% | 14.2만 |
|---|
| 2026.05.19 | ₩50,531 | ₩51,398 | ₩49,464 | ₩49,464 | -2.11% | 21.2만 |
|---|
| 2026.05.18 | ₩52,131 | ₩52,131 | ₩49,998 | ₩51,864 | -0.51% | 45.5만 |
|---|
| 2026.05.15 | ₩57,597 | ₩57,597 | ₩55,197 | ₩55,464 | -3.70% | 30.5만 |
|---|
| 2026.05.14 | ₩57,331 | ₩65,197 | ₩56,464 | ₩62,530 | +9.07% | 61.8만 |
|---|
| 2026.05.13 | ₩56,397 | ₩56,397 | ₩54,397 | ₩55,064 | -2.36% | 30.2만 |
|---|
| 2026.05.12 | ₩57,464 | ₩57,597 | ₩54,917 | ₩56,931 | -0.93% | 31.9만 |
|---|
| 2026.05.11 | ₩58,664 | ₩60,664 | ₩57,864 | ₩59,997 | +2.27% | 37.8만 |
|---|
| 2026.05.08 | ₩52,664 | ₩55,997 | ₩52,531 | ₩55,331 | +5.06% | 26.1만 |
|---|
| 2026.05.07 | ₩54,797 | ₩54,864 | ₩52,797 | ₩52,797 | -3.65% | 22.6만 |
|---|
| 2026.05.06 | ₩56,264 | ₩56,797 | ₩55,064 | ₩56,131 | -0.24% | 15.6만 |
|---|
| 2026.05.05 | ₩55,197 | ₩55,464 | ₩54,397 | ₩55,064 | -0.24% | 15만 |
|---|
| 2026.05.04 | ₩53,731 | ₩55,197 | ₩53,197 | ₩53,864 | +0.25% | 23.8만 |
|---|
| 2026.05.01 | ₩53,331 | ₩54,264 | ₩53,264 | ₩53,464 | +0.25% | 14.6만 |
|---|
| 2026.04.30 | ₩51,731 | ₩52,264 | ₩51,198 | ₩51,864 | +0.26% | 10.6만 |
|---|
| 2026.04.29 | ₩51,998 | ₩52,531 | ₩50,064 | ₩50,398 | -3.08% | 26.7만 |
|---|
| 2026.04.28 | ₩52,664 | ₩53,331 | ₩51,611 | ₩53,064 | +0.76% | 21.1만 |
|---|
| 2026.04.27 | ₩54,931 | ₩55,197 | ₩52,931 | ₩53,731 | -2.18% | 38.1만 |
|---|
| 2026.04.24 | ₩57,597 | ₩58,264 | ₩56,531 | ₩57,331 | -0.46% | 21.6만 |
|---|
| 2026.04.23 | ₩55,731 | ₩57,597 | ₩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 | ₩58,197 | ₩55,464 | ₩55,597 | -3.02% | 30만 |
|---|
| 2026.04.20 | ₩56,931 | ₩57,797 | ₩55,597 | ₩57,064 | +0.23% | 26.9만 |
|---|
| 2026.04.17 | ₩60,664 | ₩64,130 | ₩60,397 | ₩61,997 | +2.20% | 45.5만 |
|---|
| 2026.04.16 | ₩57,731 | ₩60,464 | ₩54,664 | ₩60,397 | +4.62% | 41.2만 |
|---|
| 2026.04.15 | ₩52,664 | ₩55,971 | ₩52,264 | ₩55,331 | +5.06% | 25.3만 |
|---|
| 2026.04.14 | ₩53,331 | ₩54,931 | ₩51,598 | ₩51,998 | -2.50% | 25.4만 |
|---|
| 2026.04.13 | ₩49,864 | ₩51,798 | ₩49,598 | ₩51,598 | +3.48% | 21만 |
|---|
| 2026.04.10 | ₩51,064 | ₩52,398 | ₩50,531 | ₩52,264 | +2.35% | 15만 |
|---|
| 2026.04.09 | ₩49,998 | ₩52,131 | ₩49,064 | ₩51,598 | +3.20% | 17.5만 |
|---|
| 2026.04.08 | ₩53,731 | ₩54,117 | ₩50,864 | ₩51,598 | -3.97% | 18.4만 |
|---|
| 2026.04.07 | ₩48,264 | ₩48,864 | ₩47,238 | ₩48,531 | +0.55% | 30.5만 |
|---|
| 2026.04.06 | ₩51,198 | ₩51,731 | ₩50,398 | ₩51,064 | -0.26% | 12.8만 |
|---|
| 2026.04.02 | ₩46,931 | ₩48,531 | ₩46,264 | ₩48,398 | +3.12% | 23만 |
|---|
| 2026.04.01 | ₩52,264 | ₩53,064 | ₩51,198 | ₩51,864 | -0.77% | 15만 |
|---|
| 2026.03.31 | ₩49,598 | ₩51,331 | ₩48,798 | ₩51,198 | +3.23% | 26.5만 |
|---|
| 2026.03.30 | ₩52,131 | ₩52,264 | ₩49,064 | ₩49,598 | -4.86% | 18.1만 |
|---|
| 2026.03.27 | ₩50,798 | ₩51,464 | ₩49,398 | ₩50,131 | -1.31% | 20.7만 |
|---|
| 2026.03.26 | ₩54,264 | ₩54,731 | ₩50,731 | ₩51,464 | -5.16% | 29.2만 |
|---|
| 2026.03.25 | ₩57,997 | ₩58,531 | ₩56,331 | ₩56,931 | -1.84% | 15만 |
|---|
| 2026.03.24 | ₩57,397 | ₩57,731 | ₩54,864 | ₩55,064 | -4.07% | 29.1만 |
|---|
| 2026.03.23 | ₩58,664 | ₩61,864 | ₩58,397 | ₩59,331 | +1.14% | 34.1만 |
|---|
| 2026.03.20 | ₩60,264 | ₩60,530 | ₩58,597 | ₩58,931 | -2.21% | 27.3만 |
|---|
| 2026.03.19 | ₩60,130 | ₩61,330 | ₩58,397 | ₩60,397 | +0.44% | 22.6만 |
|---|
| 2026.03.18 | ₩62,530 | ₩63,064 | ₩59,597 | ₩60,664 | -2.99% | 37.2만 |
|---|
| 2026.03.17 | ₩66,264 | ₩69,130 | ₩65,064 | ₩68,530 | +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 | ₩57,597 | -5.05% | 24.7만 |
|---|
| 2026.03.12 | ₩56,397 | ₩56,797 | ₩54,664 | ₩55,864 | -0.95% | 13.8만 |
|---|
| 2026.03.11 | ₩57,331 | ₩58,544 | ₩55,197 | ₩56,797 | -0.93% | 21.9만 |
|---|
| 2026.03.10 | ₩57,597 | ₩60,930 | ₩55,904 | ₩56,397 | -2.08% | 26.1만 |
|---|
| 2026.03.09 | ₩54,664 | ₩56,264 | ₩53,997 | ₩55,464 | +1.46% | 31.4만 |
|---|
| 2026.03.06 | ₩55,197 | ₩55,464 | ₩53,331 | ₩54,531 | -1.21% | 26.1만 |
|---|
| 2026.03.05 | ₩60,397 | ₩61,330 | ₩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 | ₩54,397 | ₩57,197 | ₩53,064 | ₩54,531 | +0.25% | 28.1만 |
|---|
| 2026.03.02 | ₩53,064 | ₩59,997 | ₩53,064 | ₩57,864 | +9.05% | 31.4만 |
|---|
| 2026.02.27 | ₩55,864 | ₩56,264 | ₩53,331 | ₩54,397 | -2.63% | 28.3만 |
|---|
| 2026.02.26 | ₩62,264 | ₩62,530 | ₩56,997 | ₩58,131 | -6.64% | 22.7만 |
|---|
| 2026.02.25 | ₩61,064 | ₩65,330 | ₩59,997 | ₩64,264 | +5.24% | 30.8만 |
|---|
| 2026.02.24 | ₩53,597 | ₩56,397 | ₩52,064 | ₩55,864 | +4.23% | 18.1만 |
|---|
| 2026.02.23 | ₩57,997 | ₩58,797 | ₩55,064 | ₩55,597 | -4.14% | 16.6만 |
|---|
| 2026.02.20 | ₩59,464 | ₩62,930 | ₩58,931 | ₩61,197 | +2.91% | 14.9만 |
|---|
| 2026.02.19 | ₩59,597 | ₩61,197 | ₩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 | ₩62,130 | ₩67,597 | +4.54% | 21.4만 |
|---|
| 2026.02.13 | ₩58,931 | ₩62,397 | ₩57,864 | ₩60,930 | +3.39% | 18.4만 |
|---|
| 2026.02.12 | ₩59,464 | ₩60,130 | ₩55,597 | ₩56,131 | -5.61% | 16.2만 |
|---|
| 2026.02.11 | ₩59,331 | ₩59,864 | ₩55,331 | ₩58,664 | -1.12% | 16.2만 |
|---|
| 2026.02.10 | ₩61,597 | ₩62,797 | ₩59,464 | ₩59,997 | -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 | ₩62,130 | ₩64,930 | +3.40% | 77.7만 |
|---|
| 2026.02.05 | ₩63,864 | ₩66,130 | ₩40,398 | ₩45,198 | -29.23% | 97.9만 |
|---|
| 2026.02.04 | ₩87,063 | ₩87,063 | ₩78,663 | ₩82,529 | -5.21% | 22.6만 |
|---|
| 2026.02.03 | ₩91,862 | ₩93,729 | ₩81,729 | ₩92,262 | +0.44% | 23.3만 |
|---|
| 2026.02.02 | ₩93,729 | ₩96,929 | ₩91,462 | ₩91,729 | -2.13% | 27.2만 |
|---|
| 2026.01.30 | ₩109,728 | ₩112,661 | ₩103,595 | ₩107,062 | -2.43% | 17.8만 |
|---|
| 2026.01.29 | ₩123,594 | ₩123,994 | ₩111,995 | ₩114,795 | -7.12% | 31만 |
|---|
| 2026.01.28 | ₩132,394 | ₩133,460 | ₩129,127 | ₩131,727 | -0.50% | 10.1만 |
|---|
| 2026.01.27 | ₩127,994 | ₩132,927 | ₩125,727 | ₩132,394 | +3.44% | 17.8만 |
|---|
| 2026.01.26 | ₩130,127 | ₩135,487 | ₩128,061 | ₩128,127 | -1.54% | 15.3만 |
|---|
| 2026.01.23 | ₩130,660 | ₩138,660 | ₩127,727 | ₩131,860 | +0.92% | 13.4만 |
|---|
| 2026.01.22 | ₩133,060 | ₩134,594 | ₩129,727 | ₩132,527 | -0.40% | 12만 |
|---|
| 2026.01.21 | ₩133,327 | ₩141,327 | ₩125,994 | ₩140,260 | +5.20% | 24.1만 |
|---|
| 2026.01.20 | ₩133,327 | ₩136,247 | ₩128,661 | ₩130,127 | -2.40% | 25.7만 |
|---|
| 2026.01.16 | ₩154,926 | ₩157,593 | ₩149,593 | ₩157,193 | +1.46% | 12.1만 |
|---|
| 2026.01.15 | ₩165,725 | ₩165,725 | ₩153,593 | ₩154,659 | -6.68% | 14.6만 |
|---|
| 2026.01.14 | ₩167,725 | ₩173,325 | ₩165,059 | ₩168,792 | +0.64% | 20만 |
|---|
| 2026.01.13 | ₩159,592 | ₩169,325 | ₩156,259 | ₩166,792 | +4.51% | 17.6만 |
|---|
| 2026.01.12 | ₩154,926 | ₩163,726 | ₩154,259 | ₩156,126 | +0.77% | 13.9만 |
|---|
| 2026.01.09 | ₩161,326 | ₩171,459 | ₩158,526 | ₩159,726 | -0.99% | 17.1만 |
|---|
| 2026.01.08 | ₩158,126 | ₩172,658 | ₩156,126 | ₩166,259 | +5.14% | 22.1만 |
|---|
| 2026.01.07 | ₩180,125 | ₩184,658 | ₩173,392 | ₩174,258 | -3.26% | 16.9만 |
|---|
| 2026.01.06 | ₩211,457 | ₩212,523 | ₩179,258 | ₩189,324 | -10.47% | 29.9만 |
|---|
| 2026.01.05 | ₩168,925 | ₩204,257 | ₩168,605 | ₩198,924 | +17.76% | 32.1만 |
|---|
| 2026.01.02 | ₩136,527 | ₩151,059 | ₩135,127 | ₩148,393 | +8.69% | 15.9만 |
|---|
| 2025.12.31 | ₩132,794 | ₩133,327 | ₩124,461 | ₩127,194 | -4.22% | 17.5만 |
|---|
| 2025.12.30 | ₩131,594 | ₩134,794 | ₩131,194 | ₩132,127 | +0.41% | 12.6만 |
|---|
| 2025.12.29 | ₩131,460 | ₩133,994 | ₩129,461 | ₩130,127 | -1.01% | 10.7만 |
|---|
| 2025.12.26 | ₩132,127 | ₩133,460 | ₩126,661 | ₩130,660 | -1.11% | 17.9만 |
|---|
| 2025.12.24 | ₩133,327 | ₩133,660 | ₩130,127 | ₩130,527 | -2.10% | 10.3만 |
|---|
| 2025.12.23 | ₩143,327 | ₩145,366 | ₩140,660 | ₩143,860 | +0.37% | 9만 |
|---|
| 2025.12.22 | ₩151,859 | ₩153,619 | ₩145,193 | ₩145,993 | -3.86% | 10.6만 |
|---|
| 2025.12.19 | ₩144,126 | ₩149,660 | ₩141,593 | ₩147,726 | +2.50% | 16.4만 |
|---|
| 2025.12.18 | ₩148,926 | ₩152,926 | ₩132,394 | ₩132,927 | -10.74% | 16.7만 |
|---|
| 2025.12.17 | ₩152,793 | ₩162,286 | ₩139,727 | ₩144,526 | -5.41% | 19.1만 |
|---|
| 2025.12.16 | ₩151,326 | ₩155,526 | ₩149,726 | ₩152,926 | +1.06% | 12만 |
|---|
| 2025.12.15 | ₩161,059 | ₩162,126 | ₩144,193 | ₩146,260 | -9.19% | 23.2만 |
|---|
| 2025.12.12 | ₩171,325 | ₩173,192 | ₩160,659 | ₩165,859 | -3.19% | 11만 |
|---|
| 2025.12.11 | ₩166,392 | ₩170,792 | ₩161,992 | ₩169,992 | +2.16% | 13.6만 |
|---|
| 2025.12.10 | ₩176,792 | ₩185,058 | ₩172,392 | ₩176,925 | +0.08% | 16.7만 |
|---|
| 2025.12.09 | ₩175,592 | ₩196,924 | ₩174,592 | ₩185,591 | +5.69% | 13.9만 |
|---|
| 2025.12.08 | ₩182,658 | ₩185,458 | ₩177,058 | ₩181,325 | -0.73% | 9.7만 |
|---|
| 2025.12.05 | ₩178,525 | ₩184,658 | ₩169,459 | ₩171,459 | -3.96% | 17만 |
|---|
| 2025.12.04 | ₩192,524 | ₩195,324 | ₩179,191 | ₩185,725 | -3.53% | 17.1만 |
|---|
| 2025.12.03 | ₩197,324 | ₩203,590 | ₩194,657 | ₩201,057 | +1.89% | 10.8만 |
|---|
| 2025.12.02 | ₩179,058 | ₩200,137 | ₩178,658 | ₩196,391 | +9.68% | 13.8만 |
|---|
| 2025.12.01 | ₩174,792 | ₩178,525 | ₩166,259 | ₩170,525 | -2.44% | 20.6만 |
|---|
| 2025.11.28 | ₩213,457 | ₩222,109 | ₩200,924 | ₩201,457 | -5.62% | 10.4만 |
|---|
| 2025.11.26 | ₩201,990 | ₩217,323 | ₩197,457 | ₩211,323 | +4.62% | 18.1만 |
|---|
| 2025.11.25 | ₩211,323 | ₩211,323 | ₩196,924 | ₩207,323 | -1.89% | 16.1만 |
|---|
| 2025.11.24 | ₩186,658 | ₩223,389 | ₩182,925 | ₩216,256 | +15.86% | 22.9만 |
|---|
| 2025.11.21 | ₩161,592 | ₩175,325 | ₩155,326 | ₩166,392 | +2.97% | 23.3만 |
|---|
| 2025.11.20 | ₩199,324 | ₩200,924 | ₩171,325 | ₩177,325 | -11.04% | 18.9만 |
|---|
| 2025.11.19 | ₩195,857 | ₩205,057 | ₩180,658 | ₩185,591 | -5.24% | 23.5만 |
|---|
| 2025.11.18 | ₩212,123 | ₩223,456 | ₩207,590 | ₩221,189 | +4.27% | 12.8만 |
|---|
| 2025.11.17 | ₩217,056 | ₩237,322 | ₩198,657 | ₩204,924 | -5.59% | 23만 |
|---|
| 2025.11.14 | ₩228,789 | ₩245,188 | ₩226,123 | ₩230,122 | +0.58% | 19만 |
|---|
| 2025.11.13 | ₩270,387 | ₩283,120 | ₩232,522 | ₩237,322 | -12.23% | 23만 |
|---|
| 2025.11.12 | ₩269,721 | ₩269,721 | ₩241,189 | ₩248,922 | -7.71% | 15.3만 |
|---|
| 2025.11.11 | ₩270,787 | ₩275,320 | ₩259,988 | ₩260,788 | -3.69% | 11.1만 |
|---|
| 2025.11.10 | ₩294,653 | ₩302,386 | ₩283,320 | ₩298,519 | +1.31% | 20.7만 |
|---|
| 2025.11.07 | ₩218,256 | ₩256,654 | ₩213,323 | ₩255,721 | +17.17% | 18만 |
|---|
| 2025.11.06 | ₩240,922 | ₩242,922 | ₩217,923 | ₩220,790 | -8.36% | 19만 |
|---|
| 2025.11.05 | ₩238,122 | ₩261,321 | ₩233,856 | ₩258,521 | +8.57% | 17.9만 |
|---|
| 2025.11.04 | ₩238,522 | ₩253,988 | ₩205,190 | ₩217,990 | -8.61% | 27.9만 |
|---|
| 2025.11.03 | ₩278,520 | ₩281,067 | ₩239,055 | ₩244,122 | -12.35% | 25.2만 |
|---|
| 2025.10.31 | ₩300,786 | ₩310,919 | ₩294,386 | ₩308,652 | +2.62% | 11.6만 |
|---|
| 2025.10.30 | ₩299,719 | ₩300,719 | ₩269,867 | ₩273,187 | -8.85% | 18.9만 |
|---|
| 2025.10.29 | ₩341,850 | ₩342,517 | ₩313,345 | ₩324,785 | -4.99% | 10.3만 |
|---|
| 2025.10.28 | ₩349,317 | ₩349,970 | ₩330,384 | ₩337,451 | -3.40% | 12.8만 |
|---|
| 2025.10.27 | ₩337,984 | ₩354,183 | ₩330,118 | ₩345,984 | +2.37% | 18.7만 |
|---|
| 2025.10.24 | ₩306,652 | ₩311,052 | ₩298,452 | ₩305,319 | -0.43% | 20.2만 |
|---|
| 2025.10.23 | ₩282,653 | ₩289,986 | ₩279,987 | ₩285,186 | +0.90% | 7.6만 |
|---|
| 2025.10.22 | ₩286,386 | ₩287,986 | ₩273,320 | ₩278,920 | -2.61% | 10.3만 |
|---|
| 2025.10.21 | ₩292,253 | ₩319,185 | ₩287,320 | ₩307,985 | +5.38% | 16.5만 |
|---|
| 2025.10.20 | ₩300,786 | ₩324,278 | ₩293,986 | ₩315,985 | +5.05% | 16.2만 |
|---|
| 2025.10.17 | ₩257,988 | ₩271,587 | ₩251,055 | ₩264,787 | +2.64% | 15.7만 |
|---|
| 2025.10.16 | ₩301,319 | ₩303,319 | ₩267,321 | ₩272,120 | -9.69% | 17.2만 |
|---|
| 2025.10.15 | ₩311,852 | ₩318,465 | ₩290,453 | ₩291,853 | -6.41% | 13.8만 |
|---|
| 2025.10.14 | ₩296,653 | ₩326,651 | ₩287,986 | ₩313,052 | +5.53% | 21만 |
|---|
| 2025.10.13 | ₩331,051 | ₩353,890 | ₩329,851 | ₩350,383 | +5.84% | 20.6만 |
|---|
| 2025.10.10 | ₩407,314 | ₩410,780 | ₩353,317 | ₩363,983 | -10.64% | 29.2만 |
|---|