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 | ₩39,704 | ₩40,084 | ₩38,957 | ₩39,410 | -0.74% | 32.2만 |
| 2026.10.08 | ₩40,571 | ₩41,051 | ₩35,816 | ₩38,930 | -4.04% | 52.5만 |
| 2026.10.07 | ₩43,065 | ₩43,162 | ₩41,411 | ₩41,544 | -3.53% | 45.5만 |
| 2026.10.06 | ₩47,399 | ₩48,466 | ₩46,639 | ₩46,986 | -0.87% | 29.9만 |
| 2026.10.05 | ₩47,959 | ₩48,306 | ₩46,145 | ₩47,186 | -1.61% | 34.4만 |
| 2026.10.02 | ₩49,586 | ₩50,260 | ₩43,546 | ₩45,052 | -9.14% | 52.8만 |
| 2026.10.01 | ₩45,812 | ₩47,692 | ₩45,572 | ₩46,986 | +2.56% | 34만 |
| 2026.09.30 | ₩49,353 | ₩50,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,452 |
| -5.88% |
| 34.3만 |
| 2026.09.29 | ₩50,013 | ₩50,947 | ₩45,785 | ₩46,759 | -6.51% | 55.7만 |
|---|
| 2026.09.28 | ₩49,013 | ₩49,493 | ₩45,643 | ₩46,319 | -5.50% | 76.6만 |
|---|
| 2026.09.25 | ₩53,481 | ₩54,347 | ₩51,093 | ₩52,334 | -2.14% | 75.1만 |
|---|
| 2026.09.24 | ₩47,546 | ₩50,580 | ₩47,212 | ₩49,480 | +4.07% | 60.4만 |
|---|
| 2026.09.23 | ₩52,880 | ₩53,667 | ₩47,039 | ₩47,692 | -9.81% | 94.2만 |
|---|
| 2026.09.22 | ₩51,147 | ₩55,488 | ₩50,480 | ₩54,214 | +6.00% | 87.1만 |
|---|
| 2026.09.21 | ₩47,572 | ₩49,273 | ₩46,599 | ₩48,759 | +2.50% | 89만 |
|---|
| 2026.09.18 | ₩38,117 | ₩43,211 | ₩38,117 | ₩43,091 | +13.05% | 108.9만 |
|---|
| 2026.09.17 | ₩36,903 | ₩37,857 | ₩36,169 | ₩36,636 | -0.72% | 48만 |
|---|
| 2026.09.16 | ₩35,516 | ₩36,950 | ₩33,982 | ₩36,836 | +3.72% | 68.5만 |
|---|
| 2026.09.15 | ₩45,559 | ₩45,772 | ₩36,236 | ₩36,610 | -19.64% | 104.3만 |
|---|
| 2026.09.14 | ₩43,305 | ₩48,626 | ₩43,111 | ₩47,559 | +9.82% | 89.1만 |
|---|
| 2026.09.11 | ₩41,204 | ₩45,785 | ₩40,557 | ₩41,291 | +0.21% | 78.6만 |
|---|
| 2026.09.10 | ₩41,131 | ₩41,864 | ₩40,212 | ₩40,811 | -0.78% | 40.8만 |
|---|
| 2026.09.09 | ₩46,145 | ₩46,345 | ₩43,825 | ₩43,905 | -4.86% | 38.6만 |
|---|
| 2026.09.08 | ₩44,038 | ₩47,332 | ₩42,973 | ₩45,812 | +4.03% | 74.5만 |
|---|
| 2026.09.04 | ₩44,945 | ₩45,828 | ₩42,878 | ₩44,318 | -1.39% | 83.4만 |
|---|
| 2026.09.03 | ₩43,971 | ₩49,253 | ₩43,905 | ₩49,079 | +11.62% | 107.3만 |
|---|
| 2026.09.02 | ₩40,037 | ₩41,477 | ₩39,930 | ₩41,024 | +2.47% | 30.3만 |
|---|
| 2026.09.01 | ₩42,811 | ₩43,625 | ₩40,864 | ₩42,251 | -1.31% | 31.8만 |
|---|
| 2026.08.31 | ₩42,784 | ₩44,598 | ₩42,198 | ₩44,091 | +3.05% | 32.8만 |
|---|
| 2026.08.28 | ₩46,145 | ₩47,506 | ₩42,518 | ₩43,678 | -5.35% | 59.7만 |
|---|
| 2026.08.27 | ₩47,452 | ₩49,986 | ₩46,468 | ₩48,759 | +2.75% | 54.8만 |
|---|
| 2026.08.26 | ₩44,078 | ₩45,532 | ₩42,479 | ₩43,998 | -0.18% | 75.8만 |
|---|
| 2026.08.25 | ₩48,679 | ₩51,127 | ₩48,413 | ₩50,333 | +3.40% | 64.5만 |
|---|
| 2026.08.24 | ₩53,347 | ₩54,334 | ₩50,093 | ₩51,027 | -4.35% | 94.7만 |
|---|
| 2026.08.21 | ₩45,078 | ₩47,132 | ₩43,651 | ₩44,238 | -1.86% | 150.9만 |
|---|
| 2026.08.20 | ₩34,636 | ₩41,784 | ₩33,822 | ₩36,036 | +4.04% | 177.5만 |
|---|
| 2026.08.19 | ₩25,327 | ₩27,807 | ₩24,940 | ₩27,807 | +9.79% | 66만 |
|---|
| 2026.08.18 | ₩24,033 | ₩24,486 | ₩24,006 | ₩24,340 | +1.28% | 8.3만 |
|---|
| 2026.08.17 | ₩24,113 | ₩24,606 | ₩24,113 | ₩24,340 | +0.94% | 19만 |
|---|
| 2026.08.14 | ₩24,420 | ₩24,646 | ₩24,140 | ₩24,166 | -1.04% | 9.5만 |
|---|
| 2026.08.13 | ₩24,573 | ₩24,780 | ₩24,206 | ₩24,673 | +0.41% | 10만 |
|---|
| 2026.08.12 | ₩25,087 | ₩25,100 | ₩24,609 | ₩24,806 | -1.12% | 18만 |
|---|
| 2026.08.11 | ₩24,673 | ₩25,140 | ₩23,886 | ₩24,860 | +0.76% | 20.6만 |
|---|
| 2026.08.10 | ₩25,673 | ₩25,929 | ₩25,035 | ₩25,207 | -1.82% | 11.8만 |
|---|
| 2026.08.07 | ₩26,340 | ₩26,394 | ₩25,007 | ₩25,340 | -3.80% | 20.2만 |
|---|
| 2026.08.06 | ₩26,674 | ₩27,047 | ₩25,900 | ₩25,953 | -2.70% | 21.2만 |
|---|
| 2026.08.05 | ₩27,567 | ₩28,141 | ₩27,207 | ₩27,874 | +1.11% | 17.5만 |
|---|
| 2026.08.04 | ₩28,274 | ₩28,674 | ₩28,067 | ₩28,407 | +0.47% | 25.6만 |
|---|
| 2026.08.03 | ₩27,807 | ₩28,901 | ₩27,801 | ₩28,461 | +2.35% | 9만 |
|---|
| 2026.07.31 | ₩28,127 | ₩28,141 | ₩27,274 | ₩27,487 | -2.28% | 10.3만 |
|---|
| 2026.07.30 | ₩28,634 | ₩29,314 | ₩28,501 | ₩29,168 | +1.86% | 7.5만 |
|---|
| 2026.07.29 | ₩28,381 | ₩29,061 | ₩27,821 | ₩27,887 | -1.74% | 15.5만 |
|---|
| 2026.07.28 | ₩27,127 | ₩27,874 | ₩26,739 | ₩27,701 | +2.11% | 18.9만 |
|---|
| 2026.07.27 | ₩30,048 | ₩30,468 | ₩28,914 | ₩29,234 | -2.71% | 12만 |
|---|
| 2026.07.24 | ₩29,714 | ₩29,714 | ₩28,916 | ₩29,208 | -1.71% | 20.5만 |
|---|
| 2026.07.23 | ₩30,595 | ₩30,768 | ₩29,861 | ₩29,981 | -2.01% | 16만 |
|---|
| 2026.07.22 | ₩32,035 | ₩33,075 | ₩31,915 | ₩31,915 | -0.37% | 18.6만 |
|---|
| 2026.07.21 | ₩32,302 | ₩33,595 | ₩32,155 | ₩33,329 | +3.18% | 29.4만 |
|---|
| 2026.07.20 | ₩29,901 | ₩31,675 | ₩29,301 | ₩31,675 | +5.93% | 18.1만 |
|---|
| 2026.07.17 | ₩28,541 | ₩29,761 | ₩28,341 | ₩29,474 | +3.27% | 10.2만 |
|---|
| 2026.07.16 | ₩30,595 | ₩31,048 | ₩29,405 | ₩29,928 | -2.18% | 19만 |
|---|
| 2026.07.15 | ₩31,381 | ₩31,728 | ₩30,501 | ₩30,581 | -2.55% | 15.5만 |
|---|
| 2026.07.14 | ₩30,288 | ₩31,168 | ₩29,834 | ₩30,688 | +1.32% | 14.1만 |
|---|
| 2026.07.13 | ₩28,474 | ₩29,001 | ₩27,701 | ₩28,181 | -1.03% | 16.4만 |
|---|
| 2026.07.10 | ₩30,648 | ₩30,941 | ₩30,048 | ₩30,581 | -0.22% | 16.4만 |
|---|
| 2026.07.09 | ₩30,008 | ₩30,355 | ₩29,501 | ₩30,114 | +0.36% | 25.7만 |
|---|
| 2026.07.08 | ₩29,128 | ₩29,852 | ₩28,527 | ₩29,528 | +1.37% | 23.2만 |
|---|
| 2026.07.07 | ₩31,368 | ₩32,188 | ₩30,688 | ₩31,395 | +0.09% | 11.8만 |
|---|
| 2026.07.06 | ₩30,835 | ₩33,475 | ₩30,835 | ₩33,009 | +7.05% | 23.4만 |
|---|
| 2026.07.02 | ₩30,221 | ₩31,008 | ₩29,448 | ₩29,648 | -1.90% | 24.7만 |
|---|
| 2026.07.01 | ₩27,207 | ₩28,447 | ₩26,974 | ₩28,181 | +3.58% | 24.8만 |
|---|
| 2026.06.30 | ₩26,687 | ₩27,607 | ₩26,500 | ₩27,447 | +2.85% | 31.3만 |
|---|
| 2026.06.29 | ₩28,167 | ₩29,200 | ₩27,200 | ₩28,968 | +2.84% | 14.3만 |
|---|
| 2026.06.26 | ₩26,140 | ₩27,874 | ₩26,007 | ₩27,474 | +5.10% | 61.8만 |
|---|
| 2026.06.25 | ₩29,074 | ₩29,141 | ₩25,780 | ₩26,807 | -7.80% | 36.4만 |
|---|
| 2026.06.24 | ₩29,608 | ₩29,941 | ₩27,674 | ₩28,407 | -4.05% | 42.5만 |
|---|
| 2026.06.23 | ₩30,808 | ₩31,341 | ₩30,341 | ₩31,341 | +1.73% | 26.4만 |
|---|
| 2026.06.22 | ₩34,276 | ₩34,542 | ₩32,462 | ₩32,942 | -3.89% | 23.4만 |
|---|
| 2026.06.18 | ₩34,942 | ₩35,076 | ₩32,809 | ₩33,342 | -4.58% | 38.2만 |
|---|
| 2026.06.17 | ₩36,943 | ₩38,477 | ₩35,476 | ₩35,743 | -3.25% | 35.1만 |
|---|
| 2026.06.16 | ₩39,077 | ₩39,210 | ₩37,076 | ₩38,143 | -2.39% | 36.1만 |
|---|
| 2026.06.15 | ₩39,744 | ₩42,944 | ₩39,344 | ₩41,878 | +5.37% | 56.4만 |
|---|
| 2026.06.12 | ₩33,609 | ₩34,942 | ₩32,969 | ₩33,342 | -0.79% | 23.3만 |
|---|
| 2026.06.11 | ₩32,008 | ₩34,409 | ₩31,742 | ₩34,142 | +6.67% | 27.3만 |
|---|
| 2026.06.10 | ₩32,809 | ₩33,809 | ₩31,341 | ₩31,475 | -4.07% | 26.7만 |
|---|
| 2026.06.09 | ₩35,076 | ₩35,409 | ₩32,675 | ₩34,009 | -3.04% | 33.7만 |
|---|
| 2026.06.08 | ₩35,476 | ₩36,943 | ₩35,209 | ₩36,409 | +2.63% | 34.6만 |
|---|
| 2026.06.05 | ₩33,875 | ₩34,142 | ₩30,275 | ₩31,875 | -5.91% | 66.3만 |
|---|
| 2026.06.04 | ₩36,143 | ₩37,076 | ₩35,343 | ₩36,409 | +0.74% | 34.6만 |
|---|
| 2026.06.03 | ₩39,877 | ₩40,411 | ₩38,277 | ₩38,543 | -3.34% | 17.4만 |
|---|
| 2026.06.02 | ₩42,678 | ₩42,678 | ₩38,743 | ₩39,610 | -7.19% | 46.2만 |
|---|
| 2026.06.01 | ₩44,812 | ₩45,478 | ₩43,611 | ₩44,945 | +0.30% | 24.1만 |
|---|
| 2026.05.29 | ₩45,345 | ₩47,479 | ₩44,678 | ₩46,679 | +2.94% | 21.4만 |
|---|
| 2026.05.28 | ₩44,678 | ₩47,746 | ₩44,011 | ₩46,145 | +3.28% | 22.4만 |
|---|
| 2026.05.27 | ₩46,946 | ₩48,146 | ₩46,412 | ₩47,212 | +0.57% | 18.2만 |
|---|
| 2026.05.26 | ₩48,946 | ₩50,013 | ₩47,079 | ₩47,346 | -3.27% | 29.7만 |
|---|
| 2026.05.22 | ₩50,146 | ₩50,213 | ₩47,746 | ₩48,012 | -4.26% | 24.7만 |
|---|
| 2026.05.21 | ₩50,280 | ₩51,747 | ₩49,079 | ₩51,213 | +1.86% | 22.4만 |
|---|
| 2026.05.20 | ₩50,280 | ₩51,280 | ₩49,746 | ₩50,680 | +0.80% | 14.2만 |
|---|
| 2026.05.19 | ₩50,546 | ₩51,413 | ₩49,480 | ₩49,480 | -2.11% | 21.2만 |
|---|
| 2026.05.18 | ₩52,147 | ₩52,147 | ₩50,013 | ₩51,880 | -0.51% | 45.5만 |
|---|
| 2026.05.15 | ₩57,615 | ₩57,615 | ₩55,214 | ₩55,481 | -3.70% | 30.5만 |
|---|
| 2026.05.14 | ₩57,348 | ₩65,217 | ₩56,481 | ₩62,550 | +9.07% | 61.8만 |
|---|
| 2026.05.13 | ₩56,415 | ₩56,415 | ₩54,414 | ₩55,081 | -2.36% | 30.2만 |
|---|
| 2026.05.12 | ₩57,482 | ₩57,615 | ₩54,934 | ₩56,948 | -0.93% | 31.9만 |
|---|
| 2026.05.11 | ₩58,682 | ₩60,682 | ₩57,882 | ₩60,016 | +2.27% | 37.8만 |
|---|
| 2026.05.08 | ₩52,680 | ₩56,015 | ₩52,547 | ₩55,348 | +5.06% | 26.1만 |
|---|
| 2026.05.07 | ₩54,814 | ₩54,881 | ₩52,814 | ₩52,814 | -3.65% | 22.6만 |
|---|
| 2026.05.06 | ₩56,281 | ₩56,815 | ₩55,081 | ₩56,148 | -0.24% | 15.6만 |
|---|
| 2026.05.05 | ₩55,214 | ₩55,481 | ₩54,414 | ₩55,081 | -0.24% | 15만 |
|---|
| 2026.05.04 | ₩53,747 | ₩55,214 | ₩53,214 | ₩53,881 | +0.25% | 23.8만 |
|---|
| 2026.05.01 | ₩53,347 | ₩54,281 | ₩53,281 | ₩53,481 | +0.25% | 14.6만 |
|---|
| 2026.04.30 | ₩51,747 | ₩52,280 | ₩51,213 | ₩51,880 | +0.26% | 10.6만 |
|---|
| 2026.04.29 | ₩52,014 | ₩52,547 | ₩50,080 | ₩50,413 | -3.08% | 26.7만 |
|---|
| 2026.04.28 | ₩52,680 | ₩53,347 | ₩51,627 | ₩53,080 | +0.76% | 21.1만 |
|---|
| 2026.04.27 | ₩54,948 | ₩55,214 | ₩52,947 | ₩53,747 | -2.18% | 38.1만 |
|---|
| 2026.04.24 | ₩57,615 | ₩58,282 | ₩56,548 | ₩57,348 | -0.46% | 21.6만 |
|---|
| 2026.04.23 | ₩55,748 | ₩57,615 | ₩55,481 | ₩56,948 | +2.15% | 22.4만 |
|---|
| 2026.04.22 | ₩58,682 | ₩59,349 | ₩57,548 | ₩57,882 | -1.36% | 16.3만 |
|---|
| 2026.04.21 | ₩57,348 | ₩58,215 | ₩55,481 | ₩55,614 | -3.02% | 30만 |
|---|
| 2026.04.20 | ₩56,948 | ₩57,815 | ₩55,614 | ₩57,082 | +0.23% | 26.9만 |
|---|
| 2026.04.17 | ₩60,682 | ₩64,150 | ₩60,416 | ₩62,016 | +2.20% | 45.5만 |
|---|
| 2026.04.16 | ₩57,748 | ₩60,482 | ₩54,681 | ₩60,416 | +4.62% | 41.2만 |
|---|
| 2026.04.15 | ₩52,680 | ₩55,988 | ₩52,280 | ₩55,348 | +5.06% | 25.3만 |
|---|
| 2026.04.14 | ₩53,347 | ₩54,948 | ₩51,613 | ₩52,014 | -2.50% | 25.4만 |
|---|
| 2026.04.13 | ₩49,880 | ₩51,813 | ₩49,613 | ₩51,613 | +3.48% | 21만 |
|---|
| 2026.04.10 | ₩51,080 | ₩52,414 | ₩50,546 | ₩52,280 | +2.35% | 15만 |
|---|
| 2026.04.09 | ₩50,013 | ₩52,147 | ₩49,079 | ₩51,613 | +3.20% | 17.5만 |
|---|
| 2026.04.08 | ₩53,747 | ₩54,134 | ₩50,880 | ₩51,613 | -3.97% | 18.4만 |
|---|
| 2026.04.07 | ₩48,279 | ₩48,879 | ₩47,252 | ₩48,546 | +0.55% | 30.5만 |
|---|
| 2026.04.06 | ₩51,213 | ₩51,747 | ₩50,413 | ₩51,080 | -0.26% | 12.8만 |
|---|
| 2026.04.02 | ₩46,946 | ₩48,546 | ₩46,279 | ₩48,413 | +3.12% | 23만 |
|---|
| 2026.04.01 | ₩52,280 | ₩53,080 | ₩51,213 | ₩51,880 | -0.77% | 15만 |
|---|
| 2026.03.31 | ₩49,613 | ₩51,347 | ₩48,813 | ₩51,213 | +3.23% | 26.5만 |
|---|
| 2026.03.30 | ₩52,147 | ₩52,280 | ₩49,079 | ₩49,613 | -4.86% | 18.1만 |
|---|
| 2026.03.27 | ₩50,813 | ₩51,480 | ₩49,413 | ₩50,146 | -1.31% | 20.7만 |
|---|
| 2026.03.26 | ₩54,281 | ₩54,748 | ₩50,747 | ₩51,480 | -5.16% | 29.2만 |
|---|
| 2026.03.25 | ₩58,015 | ₩58,549 | ₩56,348 | ₩56,948 | -1.84% | 15만 |
|---|
| 2026.03.24 | ₩57,415 | ₩57,748 | ₩54,881 | ₩55,081 | -4.07% | 29.1만 |
|---|
| 2026.03.23 | ₩58,682 | ₩61,883 | ₩58,415 | ₩59,349 | +1.14% | 34.1만 |
|---|
| 2026.03.20 | ₩60,282 | ₩60,549 | ₩58,615 | ₩58,949 | -2.21% | 27.3만 |
|---|
| 2026.03.19 | ₩60,149 | ₩61,349 | ₩58,415 | ₩60,416 | +0.44% | 22.6만 |
|---|
| 2026.03.18 | ₩62,550 | ₩63,083 | ₩59,615 | ₩60,682 | -2.99% | 37.2만 |
|---|
| 2026.03.17 | ₩66,284 | ₩69,151 | ₩65,084 | ₩68,551 | +3.42% | 34만 |
|---|
| 2026.03.16 | ₩64,017 | ₩69,218 | ₩63,216 | ₩68,018 | +6.25% | 38만 |
|---|
| 2026.03.13 | ₩60,682 | ₩61,683 | ₩56,681 | ₩57,615 | -5.05% | 24.7만 |
|---|
| 2026.03.12 | ₩56,415 | ₩56,815 | ₩54,681 | ₩55,881 | -0.95% | 13.8만 |
|---|
| 2026.03.11 | ₩57,348 | ₩58,562 | ₩55,214 | ₩56,815 | -0.93% | 21.9만 |
|---|
| 2026.03.10 | ₩57,615 | ₩60,949 | ₩55,921 | ₩56,415 | -2.08% | 26.1만 |
|---|
| 2026.03.09 | ₩54,681 | ₩56,281 | ₩54,014 | ₩55,481 | +1.46% | 31.4만 |
|---|
| 2026.03.06 | ₩55,214 | ₩55,481 | ₩53,347 | ₩54,548 | -1.21% | 26.1만 |
|---|
| 2026.03.05 | ₩60,416 | ₩61,349 | ₩57,348 | ₩58,949 | -2.43% | 23.3만 |
|---|
| 2026.03.04 | ₩59,082 | ₩64,217 | ₩58,682 | ₩63,216 | +7.00% | 34.7만 |
|---|
| 2026.03.03 | ₩54,414 | ₩57,215 | ₩53,080 | ₩54,548 | +0.25% | 28.1만 |
|---|
| 2026.03.02 | ₩53,080 | ₩60,016 | ₩53,080 | ₩57,882 | +9.05% | 31.4만 |
|---|
| 2026.02.27 | ₩55,881 | ₩56,281 | ₩53,347 | ₩54,414 | -2.63% | 28.3만 |
|---|
| 2026.02.26 | ₩62,283 | ₩62,550 | ₩57,015 | ₩58,148 | -6.64% | 22.7만 |
|---|
| 2026.02.25 | ₩61,083 | ₩65,350 | ₩60,016 | ₩64,283 | +5.24% | 30.8만 |
|---|
| 2026.02.24 | ₩53,614 | ₩56,415 | ₩52,080 | ₩55,881 | +4.23% | 18.1만 |
|---|
| 2026.02.23 | ₩58,015 | ₩58,815 | ₩55,081 | ₩55,614 | -4.14% | 16.6만 |
|---|
| 2026.02.20 | ₩59,482 | ₩62,950 | ₩58,949 | ₩61,216 | +2.91% | 14.9만 |
|---|
| 2026.02.19 | ₩59,615 | ₩61,216 | ₩58,148 | ₩60,682 | +1.79% | 14.1만 |
|---|
| 2026.02.18 | ₩65,217 | ₩67,618 | ₩61,283 | ₩61,483 | -5.73% | 23.4만 |
|---|
| 2026.02.17 | ₩64,683 | ₩68,018 | ₩62,149 | ₩67,618 | +4.54% | 21.4만 |
|---|
| 2026.02.13 | ₩58,949 | ₩62,416 | ₩57,882 | ₩60,949 | +3.39% | 18.4만 |
|---|
| 2026.02.12 | ₩59,482 | ₩60,149 | ₩55,614 | ₩56,148 | -5.61% | 16.2만 |
|---|
| 2026.02.11 | ₩59,349 | ₩59,882 | ₩55,348 | ₩58,682 | -1.12% | 16.2만 |
|---|
| 2026.02.10 | ₩61,616 | ₩62,816 | ₩59,482 | ₩60,016 | -2.60% | 16.7만 |
|---|
| 2026.02.09 | ₩61,083 | ₩66,017 | ₩60,282 | ₩65,217 | +6.77% | 35.6만 |
|---|
| 2026.02.06 | ₩62,816 | ₩72,019 | ₩62,149 | ₩64,950 | +3.40% | 77.7만 |
|---|
| 2026.02.05 | ₩63,883 | ₩66,151 | ₩40,411 | ₩45,212 | -29.23% | 97.9만 |
|---|
| 2026.02.04 | ₩87,089 | ₩87,089 | ₩78,687 | ₩82,555 | -5.21% | 22.6만 |
|---|
| 2026.02.03 | ₩91,891 | ₩93,758 | ₩81,755 | ₩92,291 | +0.44% | 23.3만 |
|---|
| 2026.02.02 | ₩93,758 | ₩96,959 | ₩91,490 | ₩91,757 | -2.13% | 27.2만 |
|---|
| 2026.01.30 | ₩109,762 | ₩112,696 | ₩103,627 | ₩107,095 | -2.43% | 17.8만 |
|---|
| 2026.01.29 | ₩123,632 | ₩124,032 | ₩112,029 | ₩114,830 | -7.12% | 31만 |
|---|
| 2026.01.28 | ₩132,434 | ₩133,501 | ₩129,167 | ₩131,768 | -0.50% | 10.1만 |
|---|
| 2026.01.27 | ₩128,033 | ₩132,968 | ₩125,766 | ₩132,434 | +3.44% | 17.8만 |
|---|
| 2026.01.26 | ₩130,167 | ₩135,529 | ₩128,100 | ₩128,167 | -1.54% | 15.3만 |
|---|
| 2026.01.23 | ₩130,701 | ₩138,703 | ₩127,767 | ₩131,901 | +0.92% | 13.4만 |
|---|
| 2026.01.22 | ₩133,101 | ₩134,635 | ₩129,767 | ₩132,568 | -0.40% | 12만 |
|---|
| 2026.01.21 | ₩133,368 | ₩141,370 | ₩126,033 | ₩140,303 | +5.20% | 24.1만 |
|---|
| 2026.01.20 | ₩133,368 | ₩136,289 | ₩128,700 | ₩130,167 | -2.40% | 25.7만 |
|---|
| 2026.01.16 | ₩154,974 | ₩157,641 | ₩149,639 | ₩157,241 | +1.46% | 12.1만 |
|---|
| 2026.01.15 | ₩165,776 | ₩165,776 | ₩153,640 | ₩154,707 | -6.68% | 14.6만 |
|---|
| 2026.01.14 | ₩167,777 | ₩173,378 | ₩165,110 | ₩168,844 | +0.64% | 20만 |
|---|
| 2026.01.13 | ₩159,641 | ₩169,377 | ₩156,307 | ₩166,843 | +4.51% | 17.6만 |
|---|
| 2026.01.12 | ₩154,974 | ₩163,776 | ₩154,307 | ₩156,174 | +0.77% | 13.9만 |
|---|
| 2026.01.09 | ₩161,375 | ₩171,511 | ₩158,575 | ₩159,775 | -0.99% | 17.1만 |
|---|
| 2026.01.08 | ₩158,174 | ₩172,712 | ₩156,174 | ₩166,310 | +5.14% | 22.1만 |
|---|
| 2026.01.07 | ₩180,180 | ₩184,715 | ₩173,445 | ₩174,312 | -3.26% | 16.9만 |
|---|
| 2026.01.06 | ₩211,522 | ₩212,589 | ₩179,313 | ₩189,383 | -10.47% | 29.9만 |
|---|
| 2026.01.05 | ₩168,977 | ₩204,320 | ₩168,657 | ₩198,985 | +17.76% | 32.1만 |
|---|
| 2026.01.02 | ₩136,569 | ₩151,106 | ₩135,168 | ₩148,439 | +8.69% | 15.9만 |
|---|
| 2025.12.31 | ₩132,835 | ₩133,368 | ₩124,499 | ₩127,233 | -4.22% | 17.5만 |
|---|
| 2025.12.30 | ₩131,634 | ₩134,835 | ₩131,234 | ₩132,168 | +0.41% | 12.6만 |
|---|
| 2025.12.29 | ₩131,501 | ₩134,035 | ₩129,500 | ₩130,167 | -1.01% | 10.7만 |
|---|
| 2025.12.26 | ₩132,168 | ₩133,501 | ₩126,700 | ₩130,701 | -1.11% | 17.9만 |
|---|
| 2025.12.24 | ₩133,368 | ₩133,701 | ₩130,167 | ₩130,567 | -2.10% | 10.3만 |
|---|
| 2025.12.23 | ₩143,371 | ₩145,411 | ₩140,703 | ₩143,904 | +0.37% | 9만 |
|---|
| 2025.12.22 | ₩151,906 | ₩153,667 | ₩145,238 | ₩146,038 | -3.86% | 10.6만 |
|---|
| 2025.12.19 | ₩144,171 | ₩149,706 | ₩141,637 | ₩147,772 | +2.50% | 16.4만 |
|---|
| 2025.12.18 | ₩148,972 | ₩152,973 | ₩132,434 | ₩132,968 | -10.74% | 16.7만 |
|---|
| 2025.12.17 | ₩152,840 | ₩162,336 | ₩139,770 | ₩144,571 | -5.41% | 19.1만 |
|---|
| 2025.12.16 | ₩151,373 | ₩155,574 | ₩149,772 | ₩152,973 | +1.06% | 12만 |
|---|
| 2025.12.15 | ₩161,109 | ₩162,175 | ₩144,237 | ₩146,305 | -9.19% | 23.2만 |
|---|
| 2025.12.12 | ₩171,378 | ₩173,245 | ₩160,708 | ₩165,910 | -3.19% | 11만 |
|---|
| 2025.12.11 | ₩166,443 | ₩170,844 | ₩162,042 | ₩170,044 | +2.16% | 13.6만 |
|---|
| 2025.12.10 | ₩176,846 | ₩185,115 | ₩172,445 | ₩176,979 | +0.08% | 16.7만 |
|---|
| 2025.12.09 | ₩175,646 | ₩196,985 | ₩174,645 | ₩185,648 | +5.69% | 13.9만 |
|---|
| 2025.12.08 | ₩182,714 | ₩185,515 | ₩177,113 | ₩181,380 | -0.73% | 9.7만 |
|---|
| 2025.12.05 | ₩178,580 | ₩184,715 | ₩169,511 | ₩171,511 | -3.96% | 17만 |
|---|
| 2025.12.04 | ₩192,583 | ₩195,384 | ₩179,247 | ₩185,782 | -3.53% | 17.1만 |
|---|
| 2025.12.03 | ₩197,385 | ₩203,653 | ₩194,717 | ₩201,119 | +1.89% | 10.8만 |
|---|
| 2025.12.02 | ₩179,113 | ₩200,199 | ₩178,713 | ₩196,451 | +9.68% | 13.8만 |
|---|
| 2025.12.01 | ₩174,845 | ₩178,580 | ₩166,310 | ₩170,578 | -2.44% | 20.6만 |
|---|
| 2025.11.28 | ₩213,522 | ₩222,178 | ₩200,986 | ₩201,519 | -5.62% | 10.4만 |
|---|
| 2025.11.26 | ₩202,053 | ₩217,390 | ₩197,518 | ₩211,388 | +4.62% | 18.1만 |
|---|
| 2025.11.25 | ₩211,388 | ₩211,388 | ₩196,985 | ₩207,387 | -1.89% | 16.1만 |
|---|
| 2025.11.24 | ₩186,715 | ₩223,458 | ₩182,981 | ₩216,323 | +15.86% | 22.9만 |
|---|
| 2025.11.21 | ₩161,642 | ₩175,379 | ₩155,374 | ₩166,443 | +2.97% | 23.3만 |
|---|
| 2025.11.20 | ₩199,385 | ₩200,986 | ₩171,378 | ₩177,379 | -11.04% | 18.9만 |
|---|
| 2025.11.19 | ₩195,918 | ₩205,120 | ₩180,714 | ₩185,648 | -5.24% | 23.5만 |
|---|
| 2025.11.18 | ₩212,188 | ₩223,525 | ₩207,654 | ₩221,258 | +4.27% | 12.8만 |
|---|
| 2025.11.17 | ₩217,123 | ₩237,395 | ₩198,718 | ₩204,987 | -5.59% | 23만 |
|---|
| 2025.11.14 | ₩228,859 | ₩245,264 | ₩226,192 | ₩230,193 | +0.58% | 19만 |
|---|
| 2025.11.13 | ₩270,470 | ₩283,207 | ₩232,594 | ₩237,395 | -12.23% | 23만 |
|---|
| 2025.11.12 | ₩269,803 | ₩269,803 | ₩241,263 | ₩248,998 | -7.71% | 15.3만 |
|---|
| 2025.11.11 | ₩270,870 | ₩275,405 | ₩260,068 | ₩260,868 | -3.69% | 11.1만 |
|---|
| 2025.11.10 | ₩294,743 | ₩302,479 | ₩283,407 | ₩298,611 | +1.31% | 20.7만 |
|---|
| 2025.11.07 | ₩218,323 | ₩256,733 | ₩213,389 | ₩255,800 | +17.17% | 18만 |
|---|
| 2025.11.06 | ₩240,996 | ₩242,996 | ₩217,990 | ₩220,857 | -8.36% | 19만 |
|---|
| 2025.11.05 | ₩238,195 | ₩261,401 | ₩233,927 | ₩258,601 | +8.57% | 17.9만 |
|---|
| 2025.11.04 | ₩238,595 | ₩254,066 | ₩205,253 | ₩218,057 | -8.61% | 27.9만 |
|---|
| 2025.11.03 | ₩278,606 | ₩281,153 | ₩239,129 | ₩244,197 | -12.35% | 25.2만 |
|---|
| 2025.10.31 | ₩300,878 | ₩311,014 | ₩294,477 | ₩308,747 | +2.62% | 11.6만 |
|---|
| 2025.10.30 | ₩299,811 | ₩300,812 | ₩269,950 | ₩273,271 | -8.85% | 18.9만 |
|---|
| 2025.10.29 | ₩341,956 | ₩342,622 | ₩313,441 | ₩324,884 | -4.99% | 10.3만 |
|---|
| 2025.10.28 | ₩349,424 | ₩350,078 | ₩330,486 | ₩337,554 | -3.40% | 12.8만 |
|---|
| 2025.10.27 | ₩338,088 | ₩354,292 | ₩330,219 | ₩346,090 | +2.37% | 18.7만 |
|---|
| 2025.10.24 | ₩306,746 | ₩311,148 | ₩298,544 | ₩305,413 | -0.43% | 20.2만 |
|---|
| 2025.10.23 | ₩282,740 | ₩290,075 | ₩280,073 | ₩285,274 | +0.90% | 7.6만 |
|---|
| 2025.10.22 | ₩286,474 | ₩288,075 | ₩273,404 | ₩279,006 | -2.61% | 10.3만 |
|---|
| 2025.10.21 | ₩292,343 | ₩319,283 | ₩287,408 | ₩308,080 | +5.38% | 16.5만 |
|---|
| 2025.10.20 | ₩300,878 | ₩324,378 | ₩294,076 | ₩316,082 | +5.05% | 16.2만 |
|---|
| 2025.10.17 | ₩258,067 | ₩271,671 | ₩251,132 | ₩264,869 | +2.64% | 15.7만 |
|---|
| 2025.10.16 | ₩301,412 | ₩303,412 | ₩267,403 | ₩272,204 | -9.69% | 17.2만 |
|---|
| 2025.10.15 | ₩311,948 | ₩318,563 | ₩290,542 | ₩291,943 | -6.41% | 13.8만 |
|---|
| 2025.10.14 | ₩296,744 | ₩326,752 | ₩288,075 | ₩313,148 | +5.53% | 21만 |
|---|
| 2025.10.13 | ₩331,153 | ₩353,999 | ₩329,952 | ₩350,491 | +5.84% | 20.6만 |
|---|
| 2025.10.10 | ₩407,439 | ₩410,907 | ₩353,425 | ₩364,095 | -10.64% | 29.2만 |
|---|