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 | ₩39,682 | ₩40,062 | ₩38,935 | ₩39,388 | -0.74% | 32.2만 |
| 2026.10.08 | ₩40,548 | ₩41,028 | ₩35,796 | ₩38,909 | -4.04% | 52.5만 |
| 2026.10.07 | ₩43,041 | ₩43,138 | ₩41,388 | ₩41,521 | -3.53% | 45.5만 |
| 2026.10.06 | ₩47,373 | ₩48,439 | ₩46,613 | ₩46,959 | -0.87% | 29.9만 |
| 2026.10.05 | ₩47,933 | ₩48,279 | ₩46,120 | ₩47,159 | -1.61% | 34.4만 |
| 2026.10.02 | ₩49,559 | ₩50,232 | ₩43,522 | ₩45,027 | -9.14% | 52.8만 |
| 2026.10.01 | ₩45,786 | ₩47,666 | ₩45,547 | ₩46,959 | +2.56% | 34만 |
| 2026.09.30 | ₩49,325 | ₩50,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,426 |
| -5.88% |
| 34.3만 |
| 2026.09.29 | ₩49,985 | ₩50,918 | ₩45,760 | ₩46,733 | -6.51% | 55.7만 |
|---|
| 2026.09.28 | ₩48,986 | ₩49,465 | ₩45,617 | ₩46,293 | -5.50% | 76.6만 |
|---|
| 2026.09.25 | ₩53,451 | ₩54,317 | ₩51,065 | ₩52,305 | -2.14% | 75.1만 |
|---|
| 2026.09.24 | ₩47,519 | ₩50,552 | ₩47,186 | ₩49,452 | +4.07% | 60.4만 |
|---|
| 2026.09.23 | ₩52,851 | ₩53,638 | ₩47,013 | ₩47,666 | -9.81% | 94.2만 |
|---|
| 2026.09.22 | ₩51,118 | ₩55,457 | ₩50,452 | ₩54,184 | +6.00% | 87.1만 |
|---|
| 2026.09.21 | ₩47,546 | ₩49,245 | ₩46,573 | ₩48,732 | +2.50% | 89만 |
|---|
| 2026.09.18 | ₩38,095 | ₩43,187 | ₩38,095 | ₩43,067 | +13.05% | 108.9만 |
|---|
| 2026.09.17 | ₩36,882 | ₩37,836 | ₩36,149 | ₩36,616 | -0.72% | 48만 |
|---|
| 2026.09.16 | ₩35,496 | ₩36,929 | ₩33,963 | ₩36,816 | +3.72% | 68.5만 |
|---|
| 2026.09.15 | ₩45,533 | ₩45,747 | ₩36,216 | ₩36,589 | -19.64% | 104.3만 |
|---|
| 2026.09.14 | ₩43,281 | ₩48,599 | ₩43,087 | ₩47,533 | +9.82% | 89.1만 |
|---|
| 2026.09.11 | ₩41,181 | ₩45,760 | ₩40,535 | ₩41,268 | +0.21% | 78.6만 |
|---|
| 2026.09.10 | ₩41,108 | ₩41,841 | ₩40,189 | ₩40,788 | -0.78% | 40.8만 |
|---|
| 2026.09.09 | ₩46,120 | ₩46,320 | ₩43,800 | ₩43,880 | -4.86% | 38.6만 |
|---|
| 2026.09.08 | ₩44,014 | ₩47,306 | ₩42,949 | ₩45,786 | +4.03% | 74.5만 |
|---|
| 2026.09.04 | ₩44,920 | ₩45,802 | ₩42,854 | ₩44,294 | -1.39% | 83.4만 |
|---|
| 2026.09.03 | ₩43,947 | ₩49,225 | ₩43,880 | ₩49,052 | +11.62% | 107.3만 |
|---|
| 2026.09.02 | ₩40,015 | ₩41,454 | ₩39,908 | ₩41,001 | +2.47% | 30.3만 |
|---|
| 2026.09.01 | ₩42,787 | ₩43,600 | ₩40,841 | ₩42,228 | -1.31% | 31.8만 |
|---|
| 2026.08.31 | ₩42,761 | ₩44,574 | ₩42,174 | ₩44,067 | +3.05% | 32.8만 |
|---|
| 2026.08.28 | ₩46,120 | ₩47,479 | ₩42,494 | ₩43,654 | -5.35% | 59.7만 |
|---|
| 2026.08.27 | ₩47,426 | ₩49,959 | ₩46,442 | ₩48,732 | +2.75% | 54.8만 |
|---|
| 2026.08.26 | ₩44,054 | ₩45,507 | ₩42,455 | ₩43,974 | -0.18% | 75.8만 |
|---|
| 2026.08.25 | ₩48,652 | ₩51,098 | ₩48,386 | ₩50,305 | +3.40% | 64.5만 |
|---|
| 2026.08.24 | ₩53,318 | ₩54,304 | ₩50,065 | ₩50,998 | -4.35% | 94.7만 |
|---|
| 2026.08.21 | ₩45,053 | ₩47,106 | ₩43,627 | ₩44,214 | -1.86% | 150.9만 |
|---|
| 2026.08.20 | ₩34,616 | ₩41,761 | ₩33,803 | ₩36,016 | +4.04% | 177.5만 |
|---|
| 2026.08.19 | ₩25,313 | ₩27,792 | ₩24,926 | ₩27,792 | +9.79% | 66만 |
|---|
| 2026.08.18 | ₩24,020 | ₩24,473 | ₩23,993 | ₩24,326 | +1.28% | 8.3만 |
|---|
| 2026.08.17 | ₩24,100 | ₩24,593 | ₩24,100 | ₩24,326 | +0.94% | 19만 |
|---|
| 2026.08.14 | ₩24,406 | ₩24,633 | ₩24,126 | ₩24,153 | -1.04% | 9.5만 |
|---|
| 2026.08.13 | ₩24,559 | ₩24,766 | ₩24,193 | ₩24,659 | +0.41% | 10만 |
|---|
| 2026.08.12 | ₩25,073 | ₩25,086 | ₩24,595 | ₩24,793 | -1.12% | 18만 |
|---|
| 2026.08.11 | ₩24,659 | ₩25,126 | ₩23,873 | ₩24,846 | +0.76% | 20.6만 |
|---|
| 2026.08.10 | ₩25,659 | ₩25,915 | ₩25,021 | ₩25,193 | -1.82% | 11.8만 |
|---|
| 2026.08.07 | ₩26,326 | ₩26,379 | ₩24,993 | ₩25,326 | -3.80% | 20.2만 |
|---|
| 2026.08.06 | ₩26,659 | ₩27,032 | ₩25,886 | ₩25,939 | -2.70% | 21.2만 |
|---|
| 2026.08.05 | ₩27,552 | ₩28,125 | ₩27,192 | ₩27,858 | +1.11% | 17.5만 |
|---|
| 2026.08.04 | ₩28,258 | ₩28,658 | ₩28,052 | ₩28,392 | +0.47% | 25.6만 |
|---|
| 2026.08.03 | ₩27,792 | ₩28,885 | ₩27,785 | ₩28,445 | +2.35% | 9만 |
|---|
| 2026.07.31 | ₩28,112 | ₩28,125 | ₩27,259 | ₩27,472 | -2.28% | 10.3만 |
|---|
| 2026.07.30 | ₩28,618 | ₩29,298 | ₩28,485 | ₩29,151 | +1.86% | 7.5만 |
|---|
| 2026.07.29 | ₩28,365 | ₩29,045 | ₩27,805 | ₩27,872 | -1.74% | 15.5만 |
|---|
| 2026.07.28 | ₩27,112 | ₩27,858 | ₩26,724 | ₩27,685 | +2.11% | 18.9만 |
|---|
| 2026.07.27 | ₩30,031 | ₩30,451 | ₩28,898 | ₩29,218 | -2.71% | 12만 |
|---|
| 2026.07.24 | ₩29,698 | ₩29,698 | ₩28,899 | ₩29,191 | -1.71% | 20.5만 |
|---|
| 2026.07.23 | ₩30,578 | ₩30,751 | ₩29,845 | ₩29,964 | -2.01% | 16만 |
|---|
| 2026.07.22 | ₩32,017 | ₩33,057 | ₩31,897 | ₩31,897 | -0.37% | 18.6만 |
|---|
| 2026.07.21 | ₩32,284 | ₩33,577 | ₩32,137 | ₩33,310 | +3.18% | 29.4만 |
|---|
| 2026.07.20 | ₩29,885 | ₩31,657 | ₩29,285 | ₩31,657 | +5.93% | 18.1만 |
|---|
| 2026.07.17 | ₩28,525 | ₩29,745 | ₩28,325 | ₩29,458 | +3.27% | 10.2만 |
|---|
| 2026.07.16 | ₩30,578 | ₩31,031 | ₩29,389 | ₩29,911 | -2.18% | 19만 |
|---|
| 2026.07.15 | ₩31,364 | ₩31,711 | ₩30,484 | ₩30,564 | -2.55% | 15.5만 |
|---|
| 2026.07.14 | ₩30,271 | ₩31,151 | ₩29,818 | ₩30,671 | +1.32% | 14.1만 |
|---|
| 2026.07.13 | ₩28,458 | ₩28,985 | ₩27,685 | ₩28,165 | -1.03% | 16.4만 |
|---|
| 2026.07.10 | ₩30,631 | ₩30,924 | ₩30,031 | ₩30,564 | -0.22% | 16.4만 |
|---|
| 2026.07.09 | ₩29,991 | ₩30,338 | ₩29,485 | ₩30,098 | +0.36% | 25.7만 |
|---|
| 2026.07.08 | ₩29,111 | ₩29,835 | ₩28,512 | ₩29,511 | +1.37% | 23.2만 |
|---|
| 2026.07.07 | ₩31,351 | ₩32,171 | ₩30,671 | ₩31,377 | +0.09% | 11.8만 |
|---|
| 2026.07.06 | ₩30,818 | ₩33,457 | ₩30,818 | ₩32,990 | +7.05% | 23.4만 |
|---|
| 2026.07.02 | ₩30,204 | ₩30,991 | ₩29,431 | ₩29,631 | -1.90% | 24.7만 |
|---|
| 2026.07.01 | ₩27,192 | ₩28,432 | ₩26,959 | ₩28,165 | +3.58% | 24.8만 |
|---|
| 2026.06.30 | ₩26,672 | ₩27,592 | ₩26,486 | ₩27,432 | +2.85% | 31.3만 |
|---|
| 2026.06.29 | ₩28,152 | ₩29,183 | ₩27,185 | ₩28,951 | +2.84% | 14.3만 |
|---|
| 2026.06.26 | ₩26,126 | ₩27,858 | ₩25,992 | ₩27,459 | +5.10% | 61.8만 |
|---|
| 2026.06.25 | ₩29,058 | ₩29,125 | ₩25,766 | ₩26,792 | -7.80% | 36.4만 |
|---|
| 2026.06.24 | ₩29,591 | ₩29,925 | ₩27,659 | ₩28,392 | -4.05% | 42.5만 |
|---|
| 2026.06.23 | ₩30,791 | ₩31,324 | ₩30,324 | ₩31,324 | +1.73% | 26.4만 |
|---|
| 2026.06.22 | ₩34,257 | ₩34,523 | ₩32,444 | ₩32,924 | -3.89% | 23.4만 |
|---|
| 2026.06.18 | ₩34,923 | ₩35,056 | ₩32,790 | ₩33,324 | -4.58% | 38.2만 |
|---|
| 2026.06.17 | ₩36,922 | ₩38,455 | ₩35,456 | ₩35,723 | -3.25% | 35.1만 |
|---|
| 2026.06.16 | ₩39,055 | ₩39,188 | ₩37,056 | ₩38,122 | -2.39% | 36.1만 |
|---|
| 2026.06.15 | ₩39,722 | ₩42,921 | ₩39,322 | ₩41,854 | +5.37% | 56.4만 |
|---|
| 2026.06.12 | ₩33,590 | ₩34,923 | ₩32,950 | ₩33,324 | -0.79% | 23.3만 |
|---|
| 2026.06.11 | ₩31,991 | ₩34,390 | ₩31,724 | ₩34,123 | +6.67% | 27.3만 |
|---|
| 2026.06.10 | ₩32,790 | ₩33,790 | ₩31,324 | ₩31,457 | -4.07% | 26.7만 |
|---|
| 2026.06.09 | ₩35,056 | ₩35,390 | ₩32,657 | ₩33,990 | -3.04% | 33.7만 |
|---|
| 2026.06.08 | ₩35,456 | ₩36,922 | ₩35,190 | ₩36,389 | +2.63% | 34.6만 |
|---|
| 2026.06.05 | ₩33,857 | ₩34,123 | ₩30,258 | ₩31,857 | -5.91% | 66.3만 |
|---|
| 2026.06.04 | ₩36,123 | ₩37,056 | ₩35,323 | ₩36,389 | +0.74% | 34.6만 |
|---|
| 2026.06.03 | ₩39,855 | ₩40,388 | ₩38,255 | ₩38,522 | -3.34% | 17.4만 |
|---|
| 2026.06.02 | ₩42,654 | ₩42,654 | ₩38,722 | ₩39,588 | -7.19% | 46.2만 |
|---|
| 2026.06.01 | ₩44,787 | ₩45,453 | ₩43,587 | ₩44,920 | +0.30% | 24.1만 |
|---|
| 2026.05.29 | ₩45,320 | ₩47,453 | ₩44,653 | ₩46,653 | +2.94% | 21.4만 |
|---|
| 2026.05.28 | ₩44,653 | ₩47,719 | ₩43,987 | ₩46,120 | +3.28% | 22.4만 |
|---|
| 2026.05.27 | ₩46,919 | ₩48,119 | ₩46,386 | ₩47,186 | +0.57% | 18.2만 |
|---|
| 2026.05.26 | ₩48,919 | ₩49,985 | ₩47,053 | ₩47,319 | -3.27% | 29.7만 |
|---|
| 2026.05.22 | ₩50,119 | ₩50,185 | ₩47,719 | ₩47,986 | -4.26% | 24.7만 |
|---|
| 2026.05.21 | ₩50,252 | ₩51,718 | ₩49,052 | ₩51,185 | +1.86% | 22.4만 |
|---|
| 2026.05.20 | ₩50,252 | ₩51,252 | ₩49,719 | ₩50,652 | +0.80% | 14.2만 |
|---|
| 2026.05.19 | ₩50,518 | ₩51,385 | ₩49,452 | ₩49,452 | -2.11% | 21.2만 |
|---|
| 2026.05.18 | ₩52,118 | ₩52,118 | ₩49,985 | ₩51,851 | -0.51% | 45.5만 |
|---|
| 2026.05.15 | ₩57,583 | ₩57,583 | ₩55,184 | ₩55,450 | -3.70% | 30.5만 |
|---|
| 2026.05.14 | ₩57,316 | ₩65,181 | ₩56,450 | ₩62,515 | +9.07% | 61.8만 |
|---|
| 2026.05.13 | ₩56,383 | ₩56,383 | ₩54,384 | ₩55,050 | -2.36% | 30.2만 |
|---|
| 2026.05.12 | ₩57,450 | ₩57,583 | ₩54,904 | ₩56,917 | -0.93% | 31.9만 |
|---|
| 2026.05.11 | ₩58,649 | ₩60,649 | ₩57,850 | ₩59,982 | +2.27% | 37.8만 |
|---|
| 2026.05.08 | ₩52,651 | ₩55,983 | ₩52,518 | ₩55,317 | +5.06% | 26.1만 |
|---|
| 2026.05.07 | ₩54,784 | ₩54,850 | ₩52,784 | ₩52,784 | -3.65% | 22.6만 |
|---|
| 2026.05.06 | ₩56,250 | ₩56,783 | ₩55,050 | ₩56,117 | -0.24% | 15.6만 |
|---|
| 2026.05.05 | ₩55,184 | ₩55,450 | ₩54,384 | ₩55,050 | -0.24% | 15만 |
|---|
| 2026.05.04 | ₩53,717 | ₩55,184 | ₩53,184 | ₩53,851 | +0.25% | 23.8만 |
|---|
| 2026.05.01 | ₩53,318 | ₩54,251 | ₩53,251 | ₩53,451 | +0.25% | 14.6만 |
|---|
| 2026.04.30 | ₩51,718 | ₩52,251 | ₩51,185 | ₩51,851 | +0.26% | 10.6만 |
|---|
| 2026.04.29 | ₩51,985 | ₩52,518 | ₩50,052 | ₩50,385 | -3.08% | 26.7만 |
|---|
| 2026.04.28 | ₩52,651 | ₩53,318 | ₩51,598 | ₩53,051 | +0.76% | 21.1만 |
|---|
| 2026.04.27 | ₩54,917 | ₩55,184 | ₩52,918 | ₩53,717 | -2.18% | 38.1만 |
|---|
| 2026.04.24 | ₩57,583 | ₩58,249 | ₩56,517 | ₩57,316 | -0.46% | 21.6만 |
|---|
| 2026.04.23 | ₩55,717 | ₩57,583 | ₩55,450 | ₩56,917 | +2.15% | 22.4만 |
|---|
| 2026.04.22 | ₩58,649 | ₩59,316 | ₩57,516 | ₩57,850 | -1.36% | 16.3만 |
|---|
| 2026.04.21 | ₩57,316 | ₩58,183 | ₩55,450 | ₩55,584 | -3.02% | 30만 |
|---|
| 2026.04.20 | ₩56,917 | ₩57,783 | ₩55,584 | ₩57,050 | +0.23% | 26.9만 |
|---|
| 2026.04.17 | ₩60,649 | ₩64,114 | ₩60,382 | ₩61,982 | +2.20% | 45.5만 |
|---|
| 2026.04.16 | ₩57,716 | ₩60,449 | ₩54,651 | ₩60,382 | +4.62% | 41.2만 |
|---|
| 2026.04.15 | ₩52,651 | ₩55,957 | ₩52,251 | ₩55,317 | +5.06% | 25.3만 |
|---|
| 2026.04.14 | ₩53,318 | ₩54,917 | ₩51,585 | ₩51,985 | -2.50% | 25.4만 |
|---|
| 2026.04.13 | ₩49,852 | ₩51,785 | ₩49,585 | ₩51,585 | +3.48% | 21만 |
|---|
| 2026.04.10 | ₩51,052 | ₩52,385 | ₩50,518 | ₩52,251 | +2.35% | 15만 |
|---|
| 2026.04.09 | ₩49,985 | ₩52,118 | ₩49,052 | ₩51,585 | +3.20% | 17.5만 |
|---|
| 2026.04.08 | ₩53,717 | ₩54,104 | ₩50,852 | ₩51,585 | -3.97% | 18.4만 |
|---|
| 2026.04.07 | ₩48,252 | ₩48,852 | ₩47,226 | ₩48,519 | +0.55% | 30.5만 |
|---|
| 2026.04.06 | ₩51,185 | ₩51,718 | ₩50,385 | ₩51,052 | -0.26% | 12.8만 |
|---|
| 2026.04.02 | ₩46,919 | ₩48,519 | ₩46,253 | ₩48,386 | +3.12% | 23만 |
|---|
| 2026.04.01 | ₩52,251 | ₩53,051 | ₩51,185 | ₩51,851 | -0.77% | 15만 |
|---|
| 2026.03.31 | ₩49,585 | ₩51,318 | ₩48,786 | ₩51,185 | +3.23% | 26.5만 |
|---|
| 2026.03.30 | ₩52,118 | ₩52,251 | ₩49,052 | ₩49,585 | -4.86% | 18.1만 |
|---|
| 2026.03.27 | ₩50,785 | ₩51,451 | ₩49,385 | ₩50,119 | -1.31% | 20.7만 |
|---|
| 2026.03.26 | ₩54,251 | ₩54,717 | ₩50,718 | ₩51,451 | -5.16% | 29.2만 |
|---|
| 2026.03.25 | ₩57,983 | ₩58,516 | ₩56,317 | ₩56,917 | -1.84% | 15만 |
|---|
| 2026.03.24 | ₩57,383 | ₩57,716 | ₩54,850 | ₩55,050 | -4.07% | 29.1만 |
|---|
| 2026.03.23 | ₩58,649 | ₩61,848 | ₩58,383 | ₩59,316 | +1.14% | 34.1만 |
|---|
| 2026.03.20 | ₩60,249 | ₩60,515 | ₩58,583 | ₩58,916 | -2.21% | 27.3만 |
|---|
| 2026.03.19 | ₩60,116 | ₩61,315 | ₩58,383 | ₩60,382 | +0.44% | 22.6만 |
|---|
| 2026.03.18 | ₩62,515 | ₩63,048 | ₩59,582 | ₩60,649 | -2.99% | 37.2만 |
|---|
| 2026.03.17 | ₩66,247 | ₩69,113 | ₩65,047 | ₩68,513 | +3.42% | 34만 |
|---|
| 2026.03.16 | ₩63,981 | ₩69,180 | ₩63,181 | ₩67,980 | +6.25% | 38만 |
|---|
| 2026.03.13 | ₩60,649 | ₩61,648 | ₩56,650 | ₩57,583 | -5.05% | 24.7만 |
|---|
| 2026.03.12 | ₩56,383 | ₩56,783 | ₩54,651 | ₩55,850 | -0.95% | 13.8만 |
|---|
| 2026.03.11 | ₩57,316 | ₩58,529 | ₩55,184 | ₩56,783 | -0.93% | 21.9만 |
|---|
| 2026.03.10 | ₩57,583 | ₩60,915 | ₩55,890 | ₩56,383 | -2.08% | 26.1만 |
|---|
| 2026.03.09 | ₩54,651 | ₩56,250 | ₩53,984 | ₩55,450 | +1.46% | 31.4만 |
|---|
| 2026.03.06 | ₩55,184 | ₩55,450 | ₩53,318 | ₩54,517 | -1.21% | 26.1만 |
|---|
| 2026.03.05 | ₩60,382 | ₩61,315 | ₩57,316 | ₩58,916 | -2.43% | 23.3만 |
|---|
| 2026.03.04 | ₩59,049 | ₩64,181 | ₩58,649 | ₩63,181 | +7.00% | 34.7만 |
|---|
| 2026.03.03 | ₩54,384 | ₩57,183 | ₩53,051 | ₩54,517 | +0.25% | 28.1만 |
|---|
| 2026.03.02 | ₩53,051 | ₩59,982 | ₩53,051 | ₩57,850 | +9.05% | 31.4만 |
|---|
| 2026.02.27 | ₩55,850 | ₩56,250 | ₩53,318 | ₩54,384 | -2.63% | 28.3만 |
|---|
| 2026.02.26 | ₩62,248 | ₩62,515 | ₩56,983 | ₩58,116 | -6.64% | 22.7만 |
|---|
| 2026.02.25 | ₩61,049 | ₩65,314 | ₩59,982 | ₩64,248 | +5.24% | 30.8만 |
|---|
| 2026.02.24 | ₩53,584 | ₩56,383 | ₩52,051 | ₩55,850 | +4.23% | 18.1만 |
|---|
| 2026.02.23 | ₩57,983 | ₩58,783 | ₩55,050 | ₩55,584 | -4.14% | 16.6만 |
|---|
| 2026.02.20 | ₩59,449 | ₩62,915 | ₩58,916 | ₩61,182 | +2.91% | 14.9만 |
|---|
| 2026.02.19 | ₩59,582 | ₩61,182 | ₩58,116 | ₩60,649 | +1.79% | 14.1만 |
|---|
| 2026.02.18 | ₩65,181 | ₩67,580 | ₩61,249 | ₩61,449 | -5.73% | 23.4만 |
|---|
| 2026.02.17 | ₩64,648 | ₩67,980 | ₩62,115 | ₩67,580 | +4.54% | 21.4만 |
|---|
| 2026.02.13 | ₩58,916 | ₩62,382 | ₩57,850 | ₩60,915 | +3.39% | 18.4만 |
|---|
| 2026.02.12 | ₩59,449 | ₩60,116 | ₩55,584 | ₩56,117 | -5.61% | 16.2만 |
|---|
| 2026.02.11 | ₩59,316 | ₩59,849 | ₩55,317 | ₩58,649 | -1.12% | 16.2만 |
|---|
| 2026.02.10 | ₩61,582 | ₩62,781 | ₩59,449 | ₩59,982 | -2.60% | 16.7만 |
|---|
| 2026.02.09 | ₩61,049 | ₩65,981 | ₩60,249 | ₩65,181 | +6.77% | 35.6만 |
|---|
| 2026.02.06 | ₩62,781 | ₩71,979 | ₩62,115 | ₩64,914 | +3.40% | 77.7만 |
|---|
| 2026.02.05 | ₩63,848 | ₩66,114 | ₩40,388 | ₩45,187 | -29.23% | 97.9만 |
|---|
| 2026.02.04 | ₩87,041 | ₩87,041 | ₩78,643 | ₩82,509 | -5.21% | 22.6만 |
|---|
| 2026.02.03 | ₩91,840 | ₩93,706 | ₩81,709 | ₩92,239 | +0.44% | 23.3만 |
|---|
| 2026.02.02 | ₩93,706 | ₩96,905 | ₩91,440 | ₩91,706 | -2.13% | 27.2만 |
|---|
| 2026.01.30 | ₩109,701 | ₩112,633 | ₩103,569 | ₩107,035 | -2.43% | 17.8만 |
|---|
| 2026.01.29 | ₩123,564 | ₩123,963 | ₩111,967 | ₩114,766 | -7.12% | 31만 |
|---|
| 2026.01.28 | ₩132,361 | ₩133,427 | ₩129,095 | ₩131,694 | -0.50% | 10.1만 |
|---|
| 2026.01.27 | ₩127,962 | ₩132,894 | ₩125,696 | ₩132,361 | +3.44% | 17.8만 |
|---|
| 2026.01.26 | ₩130,095 | ₩135,453 | ₩128,029 | ₩128,096 | -1.54% | 15.3만 |
|---|
| 2026.01.23 | ₩130,628 | ₩138,626 | ₩127,696 | ₩131,828 | +0.92% | 13.4만 |
|---|
| 2026.01.22 | ₩133,027 | ₩134,560 | ₩129,695 | ₩132,494 | -0.40% | 12만 |
|---|
| 2026.01.21 | ₩133,294 | ₩141,292 | ₩125,963 | ₩140,225 | +5.20% | 24.1만 |
|---|
| 2026.01.20 | ₩133,294 | ₩136,213 | ₩128,629 | ₩130,095 | -2.40% | 25.7만 |
|---|
| 2026.01.16 | ₩154,888 | ₩157,554 | ₩149,556 | ₩157,154 | +1.46% | 12.1만 |
|---|
| 2026.01.15 | ₩165,684 | ₩165,684 | ₩153,555 | ₩154,621 | -6.68% | 14.6만 |
|---|
| 2026.01.14 | ₩167,684 | ₩173,282 | ₩165,018 | ₩168,750 | +0.64% | 20만 |
|---|
| 2026.01.13 | ₩159,553 | ₩169,283 | ₩156,221 | ₩166,751 | +4.51% | 17.6만 |
|---|
| 2026.01.12 | ₩154,888 | ₩163,685 | ₩154,221 | ₩156,087 | +0.77% | 13.9만 |
|---|
| 2026.01.09 | ₩161,286 | ₩171,416 | ₩158,487 | ₩159,686 | -0.99% | 17.1만 |
|---|
| 2026.01.08 | ₩158,087 | ₩172,616 | ₩156,087 | ₩166,218 | +5.14% | 22.1만 |
|---|
| 2026.01.07 | ₩180,080 | ₩184,612 | ₩173,349 | ₩174,215 | -3.26% | 16.9만 |
|---|
| 2026.01.06 | ₩211,404 | ₩212,471 | ₩179,214 | ₩189,277 | -10.47% | 29.9만 |
|---|
| 2026.01.05 | ₩168,883 | ₩204,206 | ₩168,564 | ₩198,875 | +17.76% | 32.1만 |
|---|
| 2026.01.02 | ₩136,493 | ₩151,022 | ₩135,093 | ₩148,356 | +8.69% | 15.9만 |
|---|
| 2025.12.31 | ₩132,761 | ₩133,294 | ₩124,430 | ₩127,162 | -4.22% | 17.5만 |
|---|
| 2025.12.30 | ₩131,561 | ₩134,760 | ₩131,161 | ₩132,094 | +0.41% | 12.6만 |
|---|
| 2025.12.29 | ₩131,428 | ₩133,960 | ₩129,428 | ₩130,095 | -1.01% | 10.7만 |
|---|
| 2025.12.26 | ₩132,094 | ₩133,427 | ₩126,629 | ₩130,628 | -1.11% | 17.9만 |
|---|
| 2025.12.24 | ₩133,294 | ₩133,627 | ₩130,095 | ₩130,495 | -2.10% | 10.3만 |
|---|
| 2025.12.23 | ₩143,291 | ₩145,330 | ₩140,625 | ₩143,824 | +0.37% | 9만 |
|---|
| 2025.12.22 | ₩151,822 | ₩153,581 | ₩145,157 | ₩145,957 | -3.86% | 10.6만 |
|---|
| 2025.12.19 | ₩144,091 | ₩149,623 | ₩141,558 | ₩147,690 | +2.50% | 16.4만 |
|---|
| 2025.12.18 | ₩148,889 | ₩152,888 | ₩132,361 | ₩132,894 | -10.74% | 16.7만 |
|---|
| 2025.12.17 | ₩152,755 | ₩162,245 | ₩139,692 | ₩144,491 | -5.41% | 19.1만 |
|---|
| 2025.12.16 | ₩151,289 | ₩155,487 | ₩149,689 | ₩152,888 | +1.06% | 12만 |
|---|
| 2025.12.15 | ₩161,019 | ₩162,086 | ₩144,157 | ₩146,224 | -9.19% | 23.2만 |
|---|
| 2025.12.12 | ₩171,283 | ₩173,149 | ₩160,619 | ₩165,818 | -3.19% | 11만 |
|---|
| 2025.12.11 | ₩166,351 | ₩170,750 | ₩161,952 | ₩169,950 | +2.16% | 13.6만 |
|---|
| 2025.12.10 | ₩176,748 | ₩185,012 | ₩172,349 | ₩176,881 | +0.08% | 16.7만 |
|---|
| 2025.12.09 | ₩175,548 | ₩196,875 | ₩174,548 | ₩185,545 | +5.69% | 13.9만 |
|---|
| 2025.12.08 | ₩182,613 | ₩185,412 | ₩177,014 | ₩181,280 | -0.73% | 9.7만 |
|---|
| 2025.12.05 | ₩178,481 | ₩184,612 | ₩169,417 | ₩171,416 | -3.96% | 17만 |
|---|
| 2025.12.04 | ₩192,477 | ₩195,276 | ₩179,147 | ₩185,679 | -3.53% | 17.1만 |
|---|
| 2025.12.03 | ₩197,275 | ₩203,540 | ₩194,609 | ₩201,007 | +1.89% | 10.8만 |
|---|
| 2025.12.02 | ₩179,014 | ₩200,088 | ₩178,614 | ₩196,342 | +9.68% | 13.8만 |
|---|
| 2025.12.01 | ₩174,748 | ₩178,481 | ₩166,218 | ₩170,483 | -2.44% | 20.6만 |
|---|
| 2025.11.28 | ₩213,404 | ₩222,054 | ₩200,874 | ₩201,407 | -5.62% | 10.4만 |
|---|
| 2025.11.26 | ₩201,940 | ₩217,269 | ₩197,408 | ₩211,271 | +4.62% | 18.1만 |
|---|
| 2025.11.25 | ₩211,271 | ₩211,271 | ₩196,875 | ₩207,272 | -1.89% | 16.1만 |
|---|
| 2025.11.24 | ₩186,612 | ₩223,334 | ₩182,879 | ₩216,203 | +15.86% | 22.9만 |
|---|
| 2025.11.21 | ₩161,552 | ₩175,282 | ₩155,288 | ₩166,351 | +2.97% | 23.3만 |
|---|
| 2025.11.20 | ₩199,275 | ₩200,874 | ₩171,283 | ₩177,281 | -11.04% | 18.9만 |
|---|
| 2025.11.19 | ₩195,809 | ₩205,006 | ₩180,613 | ₩185,545 | -5.24% | 23.5만 |
|---|
| 2025.11.18 | ₩212,071 | ₩223,401 | ₩207,539 | ₩221,135 | +4.27% | 12.8만 |
|---|
| 2025.11.17 | ₩217,003 | ₩237,263 | ₩198,608 | ₩204,873 | -5.59% | 23만 |
|---|
| 2025.11.14 | ₩228,733 | ₩245,128 | ₩226,067 | ₩230,065 | +0.58% | 19만 |
|---|
| 2025.11.13 | ₩270,320 | ₩283,050 | ₩232,465 | ₩237,263 | -12.23% | 23만 |
|---|
| 2025.11.12 | ₩269,654 | ₩269,654 | ₩241,129 | ₩248,860 | -7.71% | 15.3만 |
|---|
| 2025.11.11 | ₩270,720 | ₩275,252 | ₩259,923 | ₩260,723 | -3.69% | 11.1만 |
|---|
| 2025.11.10 | ₩294,580 | ₩302,311 | ₩283,250 | ₩298,445 | +1.31% | 20.7만 |
|---|
| 2025.11.07 | ₩218,202 | ₩256,591 | ₩213,270 | ₩255,658 | +17.17% | 18만 |
|---|
| 2025.11.06 | ₩240,862 | ₩242,862 | ₩217,869 | ₩220,735 | -8.36% | 19만 |
|---|
| 2025.11.05 | ₩238,063 | ₩261,256 | ₩233,798 | ₩258,457 | +8.57% | 17.9만 |
|---|
| 2025.11.04 | ₩238,463 | ₩253,925 | ₩205,139 | ₩217,936 | -8.61% | 27.9만 |
|---|
| 2025.11.03 | ₩278,451 | ₩280,997 | ₩238,996 | ₩244,061 | -12.35% | 25.2만 |
|---|
| 2025.10.31 | ₩300,711 | ₩310,842 | ₩294,313 | ₩308,576 | +2.62% | 11.6만 |
|---|
| 2025.10.30 | ₩299,645 | ₩300,645 | ₩269,800 | ₩273,119 | -8.85% | 18.9만 |
|---|
| 2025.10.29 | ₩341,766 | ₩342,432 | ₩313,268 | ₩324,704 | -4.99% | 10.3만 |
|---|
| 2025.10.28 | ₩349,230 | ₩349,883 | ₩330,303 | ₩337,367 | -3.40% | 12.8만 |
|---|
| 2025.10.27 | ₩337,900 | ₩354,096 | ₩330,036 | ₩345,898 | +2.37% | 18.7만 |
|---|
| 2025.10.24 | ₩306,576 | ₩310,975 | ₩298,379 | ₩305,243 | -0.43% | 20.2만 |
|---|
| 2025.10.23 | ₩282,583 | ₩289,914 | ₩279,917 | ₩285,116 | +0.90% | 7.6만 |
|---|
| 2025.10.22 | ₩286,316 | ₩287,915 | ₩273,253 | ₩278,851 | -2.61% | 10.3만 |
|---|
| 2025.10.21 | ₩292,180 | ₩319,106 | ₩287,249 | ₩307,909 | +5.38% | 16.5만 |
|---|
| 2025.10.20 | ₩300,711 | ₩324,198 | ₩293,913 | ₩315,907 | +5.05% | 16.2만 |
|---|
| 2025.10.17 | ₩257,924 | ₩271,520 | ₩250,993 | ₩264,722 | +2.64% | 15.7만 |
|---|
| 2025.10.16 | ₩301,244 | ₩303,244 | ₩267,254 | ₩272,053 | -9.69% | 17.2만 |
|---|
| 2025.10.15 | ₩311,775 | ₩318,386 | ₩290,381 | ₩291,781 | -6.41% | 13.8만 |
|---|
| 2025.10.14 | ₩296,579 | ₩326,570 | ₩287,915 | ₩312,974 | +5.53% | 21만 |
|---|
| 2025.10.13 | ₩330,969 | ₩353,802 | ₩329,769 | ₩350,297 | +5.84% | 20.6만 |
|---|
| 2025.10.10 | ₩407,213 | ₩410,679 | ₩353,229 | ₩363,893 | -10.64% | 29.2만 |
|---|