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 | ₩39,710 | ₩40,090 | ₩38,963 | ₩39,416 | -0.74% | 32.2만 |
| 2026.10.08 | ₩40,577 | ₩41,057 | ₩35,821 | ₩38,936 | -4.04% | 52.5만 |
| 2026.10.07 | ₩43,071 | ₩43,168 | ₩41,417 | ₩41,550 | -3.53% | 45.5만 |
| 2026.10.06 | ₩47,406 | ₩48,473 | ₩46,646 | ₩46,993 | -0.87% | 29.9만 |
| 2026.10.05 | ₩47,966 | ₩48,313 | ₩46,152 | ₩47,193 | -1.61% | 34.4만 |
| 2026.10.02 | ₩49,594 | ₩50,267 | ₩43,553 | ₩45,058 | -9.14% | 52.8만 |
| 2026.10.01 | ₩45,819 | ₩47,700 | ₩45,579 | ₩46,993 | +2.56% | 34만 |
| 2026.09.30 | ₩49,360 | ₩50,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,459 |
| -5.88% |
| 34.3만 |
| 2026.09.29 | ₩50,021 | ₩50,954 | ₩45,792 | ₩46,766 | -6.51% | 55.7만 |
|---|
| 2026.09.28 | ₩49,020 | ₩49,500 | ₩45,649 | ₩46,326 | -5.50% | 76.6만 |
|---|
| 2026.09.25 | ₩53,489 | ₩54,356 | ₩51,101 | ₩52,341 | -2.14% | 75.1만 |
|---|
| 2026.09.24 | ₩47,553 | ₩50,587 | ₩47,219 | ₩49,487 | +4.07% | 60.4만 |
|---|
| 2026.09.23 | ₩52,888 | ₩53,675 | ₩47,046 | ₩47,700 | -9.81% | 94.2만 |
|---|
| 2026.09.22 | ₩51,154 | ₩55,496 | ₩50,487 | ₩54,222 | +6.00% | 87.1만 |
|---|
| 2026.09.21 | ₩47,579 | ₩49,280 | ₩46,606 | ₩48,767 | +2.50% | 89만 |
|---|
| 2026.09.18 | ₩38,122 | ₩43,218 | ₩38,122 | ₩43,098 | +13.05% | 108.9만 |
|---|
| 2026.09.17 | ₩36,908 | ₩37,862 | ₩36,175 | ₩36,642 | -0.72% | 48만 |
|---|
| 2026.09.16 | ₩35,521 | ₩36,955 | ₩33,987 | ₩36,842 | +3.72% | 68.5만 |
|---|
| 2026.09.15 | ₩45,565 | ₩45,779 | ₩36,242 | ₩36,615 | -19.64% | 104.3만 |
|---|
| 2026.09.14 | ₩43,311 | ₩48,633 | ₩43,118 | ₩47,566 | +9.82% | 89.1만 |
|---|
| 2026.09.11 | ₩41,210 | ₩45,792 | ₩40,563 | ₩41,297 | +0.21% | 78.6만 |
|---|
| 2026.09.10 | ₩41,137 | ₩41,870 | ₩40,218 | ₩40,817 | -0.78% | 40.8만 |
|---|
| 2026.09.09 | ₩46,152 | ₩46,352 | ₩43,831 | ₩43,911 | -4.86% | 38.6만 |
|---|
| 2026.09.08 | ₩44,045 | ₩47,339 | ₩42,979 | ₩45,819 | +4.03% | 74.5만 |
|---|
| 2026.09.04 | ₩44,952 | ₩45,835 | ₩42,884 | ₩44,325 | -1.39% | 83.4만 |
|---|
| 2026.09.03 | ₩43,978 | ₩49,260 | ₩43,911 | ₩49,087 | +11.62% | 107.3만 |
|---|
| 2026.09.02 | ₩40,043 | ₩41,484 | ₩39,936 | ₩41,030 | +2.47% | 30.3만 |
|---|
| 2026.09.01 | ₩42,818 | ₩43,631 | ₩40,870 | ₩42,257 | -1.31% | 31.8만 |
|---|
| 2026.08.31 | ₩42,791 | ₩44,605 | ₩42,204 | ₩44,098 | +3.05% | 32.8만 |
|---|
| 2026.08.28 | ₩46,152 | ₩47,513 | ₩42,524 | ₩43,685 | -5.35% | 59.7만 |
|---|
| 2026.08.27 | ₩47,459 | ₩49,994 | ₩46,475 | ₩48,767 | +2.75% | 54.8만 |
|---|
| 2026.08.26 | ₩44,085 | ₩45,539 | ₩42,485 | ₩44,005 | -0.18% | 75.8만 |
|---|
| 2026.08.25 | ₩48,687 | ₩51,134 | ₩48,420 | ₩50,341 | +3.40% | 64.5만 |
|---|
| 2026.08.24 | ₩53,355 | ₩54,342 | ₩50,101 | ₩51,034 | -4.35% | 94.7만 |
|---|
| 2026.08.21 | ₩45,085 | ₩47,139 | ₩43,658 | ₩44,245 | -1.86% | 150.9만 |
|---|
| 2026.08.20 | ₩34,641 | ₩41,790 | ₩33,827 | ₩36,041 | +4.04% | 177.5만 |
|---|
| 2026.08.19 | ₩25,330 | ₩27,811 | ₩24,944 | ₩27,811 | +9.79% | 66만 |
|---|
| 2026.08.18 | ₩24,037 | ₩24,490 | ₩24,010 | ₩24,343 | +1.28% | 8.3만 |
|---|
| 2026.08.17 | ₩24,117 | ₩24,610 | ₩24,117 | ₩24,343 | +0.94% | 19만 |
|---|
| 2026.08.14 | ₩24,423 | ₩24,650 | ₩24,143 | ₩24,170 | -1.04% | 9.5만 |
|---|
| 2026.08.13 | ₩24,577 | ₩24,783 | ₩24,210 | ₩24,677 | +0.41% | 10만 |
|---|
| 2026.08.12 | ₩25,090 | ₩25,104 | ₩24,613 | ₩24,810 | -1.12% | 18만 |
|---|
| 2026.08.11 | ₩24,677 | ₩25,144 | ₩23,890 | ₩24,864 | +0.76% | 20.6만 |
|---|
| 2026.08.10 | ₩25,677 | ₩25,933 | ₩25,038 | ₩25,210 | -1.82% | 11.8만 |
|---|
| 2026.08.07 | ₩26,344 | ₩26,397 | ₩25,010 | ₩25,344 | -3.80% | 20.2만 |
|---|
| 2026.08.06 | ₩26,678 | ₩27,051 | ₩25,904 | ₩25,957 | -2.70% | 21.2만 |
|---|
| 2026.08.05 | ₩27,571 | ₩28,145 | ₩27,211 | ₩27,878 | +1.11% | 17.5만 |
|---|
| 2026.08.04 | ₩28,278 | ₩28,678 | ₩28,072 | ₩28,412 | +0.47% | 25.6만 |
|---|
| 2026.08.03 | ₩27,811 | ₩28,905 | ₩27,805 | ₩28,465 | +2.35% | 9만 |
|---|
| 2026.07.31 | ₩28,132 | ₩28,145 | ₩27,278 | ₩27,491 | -2.28% | 10.3만 |
|---|
| 2026.07.30 | ₩28,638 | ₩29,319 | ₩28,505 | ₩29,172 | +1.86% | 7.5만 |
|---|
| 2026.07.29 | ₩28,385 | ₩29,065 | ₩27,825 | ₩27,891 | -1.74% | 15.5만 |
|---|
| 2026.07.28 | ₩27,131 | ₩27,878 | ₩26,743 | ₩27,705 | +2.11% | 18.9만 |
|---|
| 2026.07.27 | ₩30,052 | ₩30,472 | ₩28,919 | ₩29,239 | -2.71% | 12만 |
|---|
| 2026.07.24 | ₩29,719 | ₩29,719 | ₩28,920 | ₩29,212 | -1.71% | 20.5만 |
|---|
| 2026.07.23 | ₩30,599 | ₩30,773 | ₩29,866 | ₩29,986 | -2.01% | 16만 |
|---|
| 2026.07.22 | ₩32,040 | ₩33,080 | ₩31,920 | ₩31,920 | -0.37% | 18.6만 |
|---|
| 2026.07.21 | ₩32,307 | ₩33,600 | ₩32,160 | ₩33,334 | +3.18% | 29.4만 |
|---|
| 2026.07.20 | ₩29,906 | ₩31,680 | ₩29,305 | ₩31,680 | +5.93% | 18.1만 |
|---|
| 2026.07.17 | ₩28,545 | ₩29,766 | ₩28,345 | ₩29,479 | +3.27% | 10.2만 |
|---|
| 2026.07.16 | ₩30,599 | ₩31,053 | ₩29,409 | ₩29,932 | -2.18% | 19만 |
|---|
| 2026.07.15 | ₩31,386 | ₩31,733 | ₩30,506 | ₩30,586 | -2.55% | 15.5만 |
|---|
| 2026.07.14 | ₩30,292 | ₩31,173 | ₩29,839 | ₩30,693 | +1.32% | 14.1만 |
|---|
| 2026.07.13 | ₩28,478 | ₩29,005 | ₩27,705 | ₩28,185 | -1.03% | 16.4만 |
|---|
| 2026.07.10 | ₩30,653 | ₩30,946 | ₩30,052 | ₩30,586 | -0.22% | 16.4만 |
|---|
| 2026.07.09 | ₩30,012 | ₩30,359 | ₩29,505 | ₩30,119 | +0.36% | 25.7만 |
|---|
| 2026.07.08 | ₩29,132 | ₩29,856 | ₩28,532 | ₩29,532 | +1.37% | 23.2만 |
|---|
| 2026.07.07 | ₩31,373 | ₩32,193 | ₩30,693 | ₩31,400 | +0.09% | 11.8만 |
|---|
| 2026.07.06 | ₩30,839 | ₩33,480 | ₩30,839 | ₩33,014 | +7.05% | 23.4만 |
|---|
| 2026.07.02 | ₩30,226 | ₩31,013 | ₩29,452 | ₩29,652 | -1.90% | 24.7만 |
|---|
| 2026.07.01 | ₩27,211 | ₩28,452 | ₩26,978 | ₩28,185 | +3.58% | 24.8만 |
|---|
| 2026.06.30 | ₩26,691 | ₩27,611 | ₩26,504 | ₩27,451 | +2.85% | 31.3만 |
|---|
| 2026.06.29 | ₩28,172 | ₩29,204 | ₩27,204 | ₩28,972 | +2.84% | 14.3만 |
|---|
| 2026.06.26 | ₩26,144 | ₩27,878 | ₩26,011 | ₩27,478 | +5.10% | 61.8만 |
|---|
| 2026.06.25 | ₩29,079 | ₩29,145 | ₩25,784 | ₩26,811 | -7.80% | 36.4만 |
|---|
| 2026.06.24 | ₩29,612 | ₩29,946 | ₩27,678 | ₩28,412 | -4.05% | 42.5만 |
|---|
| 2026.06.23 | ₩30,813 | ₩31,346 | ₩30,346 | ₩31,346 | +1.73% | 26.4만 |
|---|
| 2026.06.22 | ₩34,281 | ₩34,547 | ₩32,467 | ₩32,947 | -3.89% | 23.4만 |
|---|
| 2026.06.18 | ₩34,948 | ₩35,081 | ₩32,813 | ₩33,347 | -4.58% | 38.2만 |
|---|
| 2026.06.17 | ₩36,948 | ₩38,482 | ₩35,481 | ₩35,748 | -3.25% | 35.1만 |
|---|
| 2026.06.16 | ₩39,083 | ₩39,216 | ₩37,082 | ₩38,149 | -2.39% | 36.1만 |
|---|
| 2026.06.15 | ₩39,750 | ₩42,951 | ₩39,349 | ₩41,884 | +5.37% | 56.4만 |
|---|
| 2026.06.12 | ₩33,614 | ₩34,948 | ₩32,974 | ₩33,347 | -0.79% | 23.3만 |
|---|
| 2026.06.11 | ₩32,013 | ₩34,414 | ₩31,746 | ₩34,147 | +6.67% | 27.3만 |
|---|
| 2026.06.10 | ₩32,813 | ₩33,814 | ₩31,346 | ₩31,480 | -4.07% | 26.7만 |
|---|
| 2026.06.09 | ₩35,081 | ₩35,415 | ₩32,680 | ₩34,014 | -3.04% | 33.7만 |
|---|
| 2026.06.08 | ₩35,481 | ₩36,948 | ₩35,214 | ₩36,415 | +2.63% | 34.6만 |
|---|
| 2026.06.05 | ₩33,881 | ₩34,147 | ₩30,279 | ₩31,880 | -5.91% | 66.3만 |
|---|
| 2026.06.04 | ₩36,148 | ₩37,082 | ₩35,348 | ₩36,415 | +0.74% | 34.6만 |
|---|
| 2026.06.03 | ₩39,883 | ₩40,417 | ₩38,282 | ₩38,549 | -3.34% | 17.4만 |
|---|
| 2026.06.02 | ₩42,684 | ₩42,684 | ₩38,749 | ₩39,616 | -7.19% | 46.2만 |
|---|
| 2026.06.01 | ₩44,818 | ₩45,485 | ₩43,618 | ₩44,952 | +0.30% | 24.1만 |
|---|
| 2026.05.29 | ₩45,352 | ₩47,486 | ₩44,685 | ₩46,686 | +2.94% | 21.4만 |
|---|
| 2026.05.28 | ₩44,685 | ₩47,753 | ₩44,018 | ₩46,152 | +3.28% | 22.4만 |
|---|
| 2026.05.27 | ₩46,953 | ₩48,153 | ₩46,419 | ₩47,219 | +0.57% | 18.2만 |
|---|
| 2026.05.26 | ₩48,953 | ₩50,021 | ₩47,086 | ₩47,353 | -3.27% | 29.7만 |
|---|
| 2026.05.22 | ₩50,154 | ₩50,221 | ₩47,753 | ₩48,020 | -4.26% | 24.7만 |
|---|
| 2026.05.21 | ₩50,287 | ₩51,755 | ₩49,087 | ₩51,221 | +1.86% | 22.4만 |
|---|
| 2026.05.20 | ₩50,287 | ₩51,288 | ₩49,754 | ₩50,687 | +0.80% | 14.2만 |
|---|
| 2026.05.19 | ₩50,554 | ₩51,421 | ₩49,487 | ₩49,487 | -2.11% | 21.2만 |
|---|
| 2026.05.18 | ₩52,155 | ₩52,155 | ₩50,021 | ₩51,888 | -0.51% | 45.5만 |
|---|
| 2026.05.15 | ₩57,624 | ₩57,624 | ₩55,223 | ₩55,489 | -3.70% | 30.5만 |
|---|
| 2026.05.14 | ₩57,357 | ₩65,227 | ₩56,490 | ₩62,559 | +9.07% | 61.8만 |
|---|
| 2026.05.13 | ₩56,423 | ₩56,423 | ₩54,422 | ₩55,089 | -2.36% | 30.2만 |
|---|
| 2026.05.12 | ₩57,490 | ₩57,624 | ₩54,943 | ₩56,957 | -0.93% | 31.9만 |
|---|
| 2026.05.11 | ₩58,691 | ₩60,692 | ₩57,890 | ₩60,025 | +2.27% | 37.8만 |
|---|
| 2026.05.08 | ₩52,688 | ₩56,023 | ₩52,555 | ₩55,356 | +5.06% | 26.1만 |
|---|
| 2026.05.07 | ₩54,822 | ₩54,889 | ₩52,822 | ₩52,822 | -3.65% | 22.6만 |
|---|
| 2026.05.06 | ₩56,290 | ₩56,823 | ₩55,089 | ₩56,156 | -0.24% | 15.6만 |
|---|
| 2026.05.05 | ₩55,223 | ₩55,489 | ₩54,422 | ₩55,089 | -0.24% | 15만 |
|---|
| 2026.05.04 | ₩53,755 | ₩55,223 | ₩53,222 | ₩53,889 | +0.25% | 23.8만 |
|---|
| 2026.05.01 | ₩53,355 | ₩54,289 | ₩53,289 | ₩53,489 | +0.25% | 14.6만 |
|---|
| 2026.04.30 | ₩51,755 | ₩52,288 | ₩51,221 | ₩51,888 | +0.26% | 10.6만 |
|---|
| 2026.04.29 | ₩52,021 | ₩52,555 | ₩50,087 | ₩50,421 | -3.08% | 26.7만 |
|---|
| 2026.04.28 | ₩52,688 | ₩53,355 | ₩51,634 | ₩53,088 | +0.76% | 21.1만 |
|---|
| 2026.04.27 | ₩54,956 | ₩55,223 | ₩52,955 | ₩53,755 | -2.18% | 38.1만 |
|---|
| 2026.04.24 | ₩57,624 | ₩58,291 | ₩56,557 | ₩57,357 | -0.46% | 21.6만 |
|---|
| 2026.04.23 | ₩55,756 | ₩57,624 | ₩55,489 | ₩56,957 | +2.15% | 22.4만 |
|---|
| 2026.04.22 | ₩58,691 | ₩59,358 | ₩57,557 | ₩57,890 | -1.36% | 16.3만 |
|---|
| 2026.04.21 | ₩57,357 | ₩58,224 | ₩55,489 | ₩55,623 | -3.02% | 30만 |
|---|
| 2026.04.20 | ₩56,957 | ₩57,824 | ₩55,623 | ₩57,090 | +0.23% | 26.9만 |
|---|
| 2026.04.17 | ₩60,692 | ₩64,160 | ₩60,425 | ₩62,025 | +2.20% | 45.5만 |
|---|
| 2026.04.16 | ₩57,757 | ₩60,491 | ₩54,689 | ₩60,425 | +4.62% | 41.2만 |
|---|
| 2026.04.15 | ₩52,688 | ₩55,996 | ₩52,288 | ₩55,356 | +5.06% | 25.3만 |
|---|
| 2026.04.14 | ₩53,355 | ₩54,956 | ₩51,621 | ₩52,021 | -2.50% | 25.4만 |
|---|
| 2026.04.13 | ₩49,887 | ₩51,821 | ₩49,620 | ₩51,621 | +3.48% | 21만 |
|---|
| 2026.04.10 | ₩51,088 | ₩52,421 | ₩50,554 | ₩52,288 | +2.35% | 15만 |
|---|
| 2026.04.09 | ₩50,021 | ₩52,155 | ₩49,087 | ₩51,621 | +3.20% | 17.5만 |
|---|
| 2026.04.08 | ₩53,755 | ₩54,142 | ₩50,888 | ₩51,621 | -3.97% | 18.4만 |
|---|
| 2026.04.07 | ₩48,286 | ₩48,887 | ₩47,259 | ₩48,553 | +0.55% | 30.5만 |
|---|
| 2026.04.06 | ₩51,221 | ₩51,755 | ₩50,421 | ₩51,088 | -0.26% | 12.8만 |
|---|
| 2026.04.02 | ₩46,953 | ₩48,553 | ₩46,286 | ₩48,420 | +3.12% | 23만 |
|---|
| 2026.04.01 | ₩52,288 | ₩53,088 | ₩51,221 | ₩51,888 | -0.77% | 15만 |
|---|
| 2026.03.31 | ₩49,620 | ₩51,354 | ₩48,820 | ₩51,221 | +3.23% | 26.5만 |
|---|
| 2026.03.30 | ₩52,155 | ₩52,288 | ₩49,087 | ₩49,620 | -4.86% | 18.1만 |
|---|
| 2026.03.27 | ₩50,821 | ₩51,488 | ₩49,420 | ₩50,154 | -1.31% | 20.7만 |
|---|
| 2026.03.26 | ₩54,289 | ₩54,756 | ₩50,754 | ₩51,488 | -5.16% | 29.2만 |
|---|
| 2026.03.25 | ₩58,024 | ₩58,557 | ₩56,356 | ₩56,957 | -1.84% | 15만 |
|---|
| 2026.03.24 | ₩57,424 | ₩57,757 | ₩54,889 | ₩55,089 | -4.07% | 29.1만 |
|---|
| 2026.03.23 | ₩58,691 | ₩61,892 | ₩58,424 | ₩59,358 | +1.14% | 34.1만 |
|---|
| 2026.03.20 | ₩60,291 | ₩60,558 | ₩58,624 | ₩58,957 | -2.21% | 27.3만 |
|---|
| 2026.03.19 | ₩60,158 | ₩61,358 | ₩58,424 | ₩60,425 | +0.44% | 22.6만 |
|---|
| 2026.03.18 | ₩62,559 | ₩63,093 | ₩59,624 | ₩60,692 | -2.99% | 37.2만 |
|---|
| 2026.03.17 | ₩66,294 | ₩69,162 | ₩65,093 | ₩68,561 | +3.42% | 34만 |
|---|
| 2026.03.16 | ₩64,026 | ₩69,228 | ₩63,226 | ₩68,028 | +6.25% | 38만 |
|---|
| 2026.03.13 | ₩60,692 | ₩61,692 | ₩56,690 | ₩57,624 | -5.05% | 24.7만 |
|---|
| 2026.03.12 | ₩56,423 | ₩56,823 | ₩54,689 | ₩55,890 | -0.95% | 13.8만 |
|---|
| 2026.03.11 | ₩57,357 | ₩58,571 | ₩55,223 | ₩56,823 | -0.93% | 21.9만 |
|---|
| 2026.03.10 | ₩57,624 | ₩60,958 | ₩55,930 | ₩56,423 | -2.08% | 26.1만 |
|---|
| 2026.03.09 | ₩54,689 | ₩56,290 | ₩54,022 | ₩55,489 | +1.46% | 31.4만 |
|---|
| 2026.03.06 | ₩55,223 | ₩55,489 | ₩53,355 | ₩54,556 | -1.21% | 26.1만 |
|---|
| 2026.03.05 | ₩60,425 | ₩61,358 | ₩57,357 | ₩58,957 | -2.43% | 23.3만 |
|---|
| 2026.03.04 | ₩59,091 | ₩64,226 | ₩58,691 | ₩63,226 | +7.00% | 34.7만 |
|---|
| 2026.03.03 | ₩54,422 | ₩57,223 | ₩53,088 | ₩54,556 | +0.25% | 28.1만 |
|---|
| 2026.03.02 | ₩53,088 | ₩60,025 | ₩53,088 | ₩57,890 | +9.05% | 31.4만 |
|---|
| 2026.02.27 | ₩55,890 | ₩56,290 | ₩53,355 | ₩54,422 | -2.63% | 28.3만 |
|---|
| 2026.02.26 | ₩62,292 | ₩62,559 | ₩57,023 | ₩58,157 | -6.64% | 22.7만 |
|---|
| 2026.02.25 | ₩61,092 | ₩65,360 | ₩60,025 | ₩64,293 | +5.24% | 30.8만 |
|---|
| 2026.02.24 | ₩53,622 | ₩56,423 | ₩52,088 | ₩55,890 | +4.23% | 18.1만 |
|---|
| 2026.02.23 | ₩58,024 | ₩58,824 | ₩55,089 | ₩55,623 | -4.14% | 16.6만 |
|---|
| 2026.02.20 | ₩59,491 | ₩62,959 | ₩58,957 | ₩61,225 | +2.91% | 14.9만 |
|---|
| 2026.02.19 | ₩59,624 | ₩61,225 | ₩58,157 | ₩60,692 | +1.79% | 14.1만 |
|---|
| 2026.02.18 | ₩65,227 | ₩67,628 | ₩61,292 | ₩61,492 | -5.73% | 23.4만 |
|---|
| 2026.02.17 | ₩64,693 | ₩68,028 | ₩62,159 | ₩67,628 | +4.54% | 21.4만 |
|---|
| 2026.02.13 | ₩58,957 | ₩62,426 | ₩57,890 | ₩60,958 | +3.39% | 18.4만 |
|---|
| 2026.02.12 | ₩59,491 | ₩60,158 | ₩55,623 | ₩56,156 | -5.61% | 16.2만 |
|---|
| 2026.02.11 | ₩59,358 | ₩59,891 | ₩55,356 | ₩58,691 | -1.12% | 16.2만 |
|---|
| 2026.02.10 | ₩61,625 | ₩62,826 | ₩59,491 | ₩60,025 | -2.60% | 16.7만 |
|---|
| 2026.02.09 | ₩61,092 | ₩66,027 | ₩60,291 | ₩65,227 | +6.77% | 35.6만 |
|---|
| 2026.02.06 | ₩62,826 | ₩72,030 | ₩62,159 | ₩64,960 | +3.40% | 77.7만 |
|---|
| 2026.02.05 | ₩63,893 | ₩66,160 | ₩40,417 | ₩45,219 | -29.23% | 97.9만 |
|---|
| 2026.02.04 | ₩87,102 | ₩87,102 | ₩78,699 | ₩82,567 | -5.21% | 22.6만 |
|---|
| 2026.02.03 | ₩91,904 | ₩93,772 | ₩81,767 | ₩92,304 | +0.44% | 23.3만 |
|---|
| 2026.02.02 | ₩93,772 | ₩96,973 | ₩91,504 | ₩91,771 | -2.13% | 27.2만 |
|---|
| 2026.01.30 | ₩109,778 | ₩112,713 | ₩103,642 | ₩107,111 | -2.43% | 17.8만 |
|---|
| 2026.01.29 | ₩123,651 | ₩124,051 | ₩112,046 | ₩114,847 | -7.12% | 31만 |
|---|
| 2026.01.28 | ₩132,454 | ₩133,521 | ₩129,186 | ₩131,787 | -0.50% | 10.1만 |
|---|
| 2026.01.27 | ₩128,052 | ₩132,988 | ₩125,785 | ₩132,454 | +3.44% | 17.8만 |
|---|
| 2026.01.26 | ₩130,187 | ₩135,549 | ₩128,119 | ₩128,186 | -1.54% | 15.3만 |
|---|
| 2026.01.23 | ₩130,720 | ₩138,724 | ₩127,786 | ₩131,921 | +0.92% | 13.4만 |
|---|
| 2026.01.22 | ₩133,121 | ₩134,655 | ₩129,787 | ₩132,588 | -0.40% | 12만 |
|---|
| 2026.01.21 | ₩133,388 | ₩141,391 | ₩126,052 | ₩140,324 | +5.20% | 24.1만 |
|---|
| 2026.01.20 | ₩133,388 | ₩136,309 | ₩128,719 | ₩130,187 | -2.40% | 25.7만 |
|---|
| 2026.01.16 | ₩154,997 | ₩157,665 | ₩149,661 | ₩157,264 | +1.46% | 12.1만 |
|---|
| 2026.01.15 | ₩165,801 | ₩165,801 | ₩153,663 | ₩154,730 | -6.68% | 14.6만 |
|---|
| 2026.01.14 | ₩167,802 | ₩173,404 | ₩165,134 | ₩168,869 | +0.64% | 20만 |
|---|
| 2026.01.13 | ₩159,665 | ₩169,403 | ₩156,331 | ₩166,868 | +4.51% | 17.6만 |
|---|
| 2026.01.12 | ₩154,997 | ₩163,800 | ₩154,330 | ₩156,197 | +0.77% | 13.9만 |
|---|
| 2026.01.09 | ₩161,399 | ₩171,537 | ₩158,598 | ₩159,799 | -0.99% | 17.1만 |
|---|
| 2026.01.08 | ₩158,198 | ₩172,737 | ₩156,197 | ₩166,335 | +5.14% | 22.1만 |
|---|
| 2026.01.07 | ₩180,207 | ₩184,742 | ₩173,471 | ₩174,338 | -3.26% | 16.9만 |
|---|
| 2026.01.06 | ₩211,553 | ₩212,620 | ₩179,340 | ₩189,411 | -10.47% | 29.9만 |
|---|
| 2026.01.05 | ₩169,003 | ₩204,350 | ₩168,682 | ₩199,015 | +17.76% | 32.1만 |
|---|
| 2026.01.02 | ₩136,589 | ₩151,129 | ₩135,189 | ₩148,461 | +8.69% | 15.9만 |
|---|
| 2025.12.31 | ₩132,854 | ₩133,388 | ₩124,518 | ₩127,252 | -4.22% | 17.5만 |
|---|
| 2025.12.30 | ₩131,654 | ₩134,855 | ₩131,254 | ₩132,188 | +0.41% | 12.6만 |
|---|
| 2025.12.29 | ₩131,521 | ₩134,055 | ₩129,520 | ₩130,187 | -1.01% | 10.7만 |
|---|
| 2025.12.26 | ₩132,188 | ₩133,521 | ₩126,719 | ₩130,720 | -1.11% | 17.9만 |
|---|
| 2025.12.24 | ₩133,388 | ₩133,721 | ₩130,187 | ₩130,587 | -2.10% | 10.3만 |
|---|
| 2025.12.23 | ₩143,392 | ₩145,433 | ₩140,724 | ₩143,926 | +0.37% | 9만 |
|---|
| 2025.12.22 | ₩151,929 | ₩153,690 | ₩145,260 | ₩146,060 | -3.86% | 10.6만 |
|---|
| 2025.12.19 | ₩144,192 | ₩149,728 | ₩141,658 | ₩147,794 | +2.50% | 16.4만 |
|---|
| 2025.12.18 | ₩148,994 | ₩152,996 | ₩132,454 | ₩132,988 | -10.74% | 16.7만 |
|---|
| 2025.12.17 | ₩152,863 | ₩162,360 | ₩139,791 | ₩144,593 | -5.41% | 19.1만 |
|---|
| 2025.12.16 | ₩151,395 | ₩155,597 | ₩149,795 | ₩152,996 | +1.06% | 12만 |
|---|
| 2025.12.15 | ₩161,133 | ₩162,200 | ₩144,259 | ₩146,327 | -9.19% | 23.2만 |
|---|
| 2025.12.12 | ₩171,404 | ₩173,271 | ₩160,733 | ₩165,935 | -3.19% | 11만 |
|---|
| 2025.12.11 | ₩166,468 | ₩170,870 | ₩162,066 | ₩170,070 | +2.16% | 13.6만 |
|---|
| 2025.12.10 | ₩176,872 | ₩185,143 | ₩172,471 | ₩177,006 | +0.08% | 16.7만 |
|---|
| 2025.12.09 | ₩175,672 | ₩197,014 | ₩174,672 | ₩185,676 | +5.69% | 13.9만 |
|---|
| 2025.12.08 | ₩182,742 | ₩185,543 | ₩177,139 | ₩181,408 | -0.73% | 9.7만 |
|---|
| 2025.12.05 | ₩178,607 | ₩184,742 | ₩169,536 | ₩171,537 | -3.96% | 17만 |
|---|
| 2025.12.04 | ₩192,612 | ₩195,413 | ₩179,273 | ₩185,809 | -3.53% | 17.1만 |
|---|
| 2025.12.03 | ₩197,414 | ₩203,683 | ₩194,746 | ₩201,149 | +1.89% | 10.8만 |
|---|
| 2025.12.02 | ₩179,140 | ₩200,229 | ₩178,740 | ₩196,481 | +9.68% | 13.8만 |
|---|
| 2025.12.01 | ₩174,872 | ₩178,607 | ₩166,335 | ₩170,603 | -2.44% | 20.6만 |
|---|
| 2025.11.28 | ₩213,554 | ₩222,211 | ₩201,016 | ₩201,549 | -5.62% | 10.4만 |
|---|
| 2025.11.26 | ₩202,083 | ₩217,422 | ₩197,548 | ₩211,420 | +4.62% | 18.1만 |
|---|
| 2025.11.25 | ₩211,420 | ₩211,420 | ₩197,014 | ₩207,418 | -1.89% | 16.1만 |
|---|
| 2025.11.24 | ₩186,743 | ₩223,492 | ₩183,008 | ₩216,355 | +15.86% | 22.9만 |
|---|
| 2025.11.21 | ₩161,666 | ₩175,405 | ₩155,397 | ₩166,468 | +2.97% | 23.3만 |
|---|
| 2025.11.20 | ₩199,415 | ₩201,016 | ₩171,404 | ₩177,406 | -11.04% | 18.9만 |
|---|
| 2025.11.19 | ₩195,947 | ₩205,151 | ₩180,741 | ₩185,676 | -5.24% | 23.5만 |
|---|
| 2025.11.18 | ₩212,220 | ₩223,558 | ₩207,685 | ₩221,291 | +4.27% | 12.8만 |
|---|
| 2025.11.17 | ₩217,156 | ₩237,431 | ₩198,748 | ₩205,017 | -5.59% | 23만 |
|---|
| 2025.11.14 | ₩228,894 | ₩245,301 | ₩226,226 | ₩230,228 | +0.58% | 19만 |
|---|
| 2025.11.13 | ₩270,511 | ₩283,249 | ₩232,629 | ₩237,431 | -12.23% | 23만 |
|---|
| 2025.11.12 | ₩269,844 | ₩269,844 | ₩241,299 | ₩249,035 | -7.71% | 15.3만 |
|---|
| 2025.11.11 | ₩270,911 | ₩275,446 | ₩260,107 | ₩260,907 | -3.69% | 11.1만 |
|---|
| 2025.11.10 | ₩294,787 | ₩302,524 | ₩283,450 | ₩298,656 | +1.31% | 20.7만 |
|---|
| 2025.11.07 | ₩218,356 | ₩256,772 | ₩213,421 | ₩255,838 | +17.17% | 18만 |
|---|
| 2025.11.06 | ₩241,032 | ₩243,033 | ₩218,023 | ₩220,891 | -8.36% | 19만 |
|---|
| 2025.11.05 | ₩238,231 | ₩261,440 | ₩233,963 | ₩258,639 | +8.57% | 17.9만 |
|---|
| 2025.11.04 | ₩238,631 | ₩254,104 | ₩205,284 | ₩218,089 | -8.61% | 27.9만 |
|---|
| 2025.11.03 | ₩278,648 | ₩281,195 | ₩239,165 | ₩244,233 | -12.35% | 25.2만 |
|---|
| 2025.10.31 | ₩300,923 | ₩311,061 | ₩294,521 | ₩308,793 | +2.62% | 11.6만 |
|---|
| 2025.10.30 | ₩299,856 | ₩300,857 | ₩269,991 | ₩273,312 | -8.85% | 18.9만 |
|---|
| 2025.10.29 | ₩342,007 | ₩342,674 | ₩313,488 | ₩324,933 | -4.99% | 10.3만 |
|---|
| 2025.10.28 | ₩349,477 | ₩350,130 | ₩330,535 | ₩337,605 | -3.40% | 12.8만 |
|---|
| 2025.10.27 | ₩338,139 | ₩354,345 | ₩330,269 | ₩346,142 | +2.37% | 18.7만 |
|---|
| 2025.10.24 | ₩306,792 | ₩311,194 | ₩298,589 | ₩305,459 | -0.43% | 20.2만 |
|---|
| 2025.10.23 | ₩282,783 | ₩290,119 | ₩280,115 | ₩285,317 | +0.90% | 7.6만 |
|---|
| 2025.10.22 | ₩286,517 | ₩288,118 | ₩273,445 | ₩279,048 | -2.61% | 10.3만 |
|---|
| 2025.10.21 | ₩292,386 | ₩319,331 | ₩287,451 | ₩308,126 | +5.38% | 16.5만 |
|---|
| 2025.10.20 | ₩300,923 | ₩324,426 | ₩294,121 | ₩316,130 | +5.05% | 16.2만 |
|---|
| 2025.10.17 | ₩258,106 | ₩271,711 | ₩251,170 | ₩264,909 | +2.64% | 15.7만 |
|---|
| 2025.10.16 | ₩301,457 | ₩303,458 | ₩267,443 | ₩272,245 | -9.69% | 17.2만 |
|---|
| 2025.10.15 | ₩311,995 | ₩318,611 | ₩290,586 | ₩291,986 | -6.41% | 13.8만 |
|---|
| 2025.10.14 | ₩296,788 | ₩326,801 | ₩288,118 | ₩313,195 | +5.53% | 21만 |
|---|
| 2025.10.13 | ₩331,202 | ₩354,052 | ₩330,002 | ₩350,544 | +5.84% | 20.6만 |
|---|
| 2025.10.10 | ₩407,500 | ₩410,968 | ₩353,478 | ₩364,149 | -10.64% | 29.2만 |
|---|