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 | ₩39,698 | ₩40,078 | ₩38,951 | ₩39,404 | -0.74% | 32.2만 |
| 2026.10.08 | ₩40,564 | ₩41,045 | ₩35,811 | ₩38,924 | -4.04% | 52.5만 |
| 2026.10.07 | ₩43,058 | ₩43,155 | ₩41,405 | ₩41,538 | -3.53% | 45.5만 |
| 2026.10.06 | ₩47,392 | ₩48,459 | ₩46,632 | ₩46,978 | -0.87% | 29.9만 |
| 2026.10.05 | ₩47,952 | ₩48,299 | ₩46,138 | ₩47,179 | -1.61% | 34.4만 |
| 2026.10.02 | ₩49,579 | ₩50,252 | ₩43,539 | ₩45,045 | -9.14% | 52.8만 |
| 2026.10.01 | ₩45,805 | ₩47,685 | ₩45,565 | ₩46,978 | +2.56% | 34만 |
| 2026.09.30 | ₩49,345 | ₩50,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,445 |
| -5.88% |
| 34.3만 |
| 2026.09.29 | ₩50,006 | ₩50,939 | ₩45,778 | ₩46,752 | -6.51% | 55.7만 |
|---|
| 2026.09.28 | ₩49,005 | ₩49,485 | ₩45,636 | ₩46,312 | -5.50% | 76.6만 |
|---|
| 2026.09.25 | ₩53,473 | ₩54,339 | ₩51,086 | ₩52,326 | -2.14% | 75.1만 |
|---|
| 2026.09.24 | ₩47,539 | ₩50,572 | ₩47,205 | ₩49,472 | +4.07% | 60.4만 |
|---|
| 2026.09.23 | ₩52,872 | ₩53,659 | ₩47,032 | ₩47,685 | -9.81% | 94.2만 |
|---|
| 2026.09.22 | ₩51,139 | ₩55,479 | ₩50,472 | ₩54,206 | +6.00% | 87.1만 |
|---|
| 2026.09.21 | ₩47,565 | ₩49,265 | ₩46,592 | ₩48,752 | +2.50% | 89만 |
|---|
| 2026.09.18 | ₩38,111 | ₩43,205 | ₩38,111 | ₩43,085 | +13.05% | 108.9만 |
|---|
| 2026.09.17 | ₩36,897 | ₩37,851 | ₩36,164 | ₩36,631 | -0.72% | 48만 |
|---|
| 2026.09.16 | ₩35,511 | ₩36,944 | ₩33,977 | ₩36,831 | +3.72% | 68.5만 |
|---|
| 2026.09.15 | ₩45,552 | ₩45,765 | ₩36,231 | ₩36,604 | -19.64% | 104.3만 |
|---|
| 2026.09.14 | ₩43,298 | ₩48,619 | ₩43,105 | ₩47,552 | +9.82% | 89.1만 |
|---|
| 2026.09.11 | ₩41,198 | ₩45,778 | ₩40,551 | ₩41,285 | +0.21% | 78.6만 |
|---|
| 2026.09.10 | ₩41,125 | ₩41,858 | ₩40,206 | ₩40,804 | -0.78% | 40.8만 |
|---|
| 2026.09.09 | ₩46,138 | ₩46,338 | ₩43,818 | ₩43,898 | -4.86% | 38.6만 |
|---|
| 2026.09.08 | ₩44,032 | ₩47,325 | ₩42,966 | ₩45,805 | +4.03% | 74.5만 |
|---|
| 2026.09.04 | ₩44,938 | ₩45,821 | ₩42,871 | ₩44,312 | -1.39% | 83.4만 |
|---|
| 2026.09.03 | ₩43,965 | ₩49,245 | ₩43,898 | ₩49,072 | +11.62% | 107.3만 |
|---|
| 2026.09.02 | ₩40,031 | ₩41,471 | ₩39,924 | ₩41,018 | +2.47% | 30.3만 |
|---|
| 2026.09.01 | ₩42,805 | ₩43,618 | ₩40,858 | ₩42,245 | -1.31% | 31.8만 |
|---|
| 2026.08.31 | ₩42,778 | ₩44,592 | ₩42,191 | ₩44,085 | +3.05% | 32.8만 |
|---|
| 2026.08.28 | ₩46,138 | ₩47,499 | ₩42,511 | ₩43,671 | -5.35% | 59.7만 |
|---|
| 2026.08.27 | ₩47,445 | ₩49,979 | ₩46,461 | ₩48,752 | +2.75% | 54.8만 |
|---|
| 2026.08.26 | ₩44,072 | ₩45,525 | ₩42,473 | ₩43,992 | -0.18% | 75.8만 |
|---|
| 2026.08.25 | ₩48,672 | ₩51,119 | ₩48,405 | ₩50,326 | +3.40% | 64.5만 |
|---|
| 2026.08.24 | ₩53,339 | ₩54,326 | ₩50,086 | ₩51,019 | -4.35% | 94.7만 |
|---|
| 2026.08.21 | ₩45,072 | ₩47,125 | ₩43,645 | ₩44,232 | -1.86% | 150.9만 |
|---|
| 2026.08.20 | ₩34,630 | ₩41,778 | ₩33,817 | ₩36,031 | +4.04% | 177.5만 |
|---|
| 2026.08.19 | ₩25,323 | ₩27,803 | ₩24,936 | ₩27,803 | +9.79% | 66만 |
|---|
| 2026.08.18 | ₩24,029 | ₩24,483 | ₩24,003 | ₩24,336 | +1.28% | 8.3만 |
|---|
| 2026.08.17 | ₩24,109 | ₩24,603 | ₩24,109 | ₩24,336 | +0.94% | 19만 |
|---|
| 2026.08.14 | ₩24,416 | ₩24,643 | ₩24,136 | ₩24,163 | -1.04% | 9.5만 |
|---|
| 2026.08.13 | ₩24,569 | ₩24,776 | ₩24,203 | ₩24,669 | +0.41% | 10만 |
|---|
| 2026.08.12 | ₩25,083 | ₩25,096 | ₩24,605 | ₩24,803 | -1.12% | 18만 |
|---|
| 2026.08.11 | ₩24,669 | ₩25,136 | ₩23,883 | ₩24,856 | +0.76% | 20.6만 |
|---|
| 2026.08.10 | ₩25,669 | ₩25,926 | ₩25,031 | ₩25,203 | -1.82% | 11.8만 |
|---|
| 2026.08.07 | ₩26,336 | ₩26,390 | ₩25,003 | ₩25,336 | -3.80% | 20.2만 |
|---|
| 2026.08.06 | ₩26,670 | ₩27,043 | ₩25,896 | ₩25,950 | -2.70% | 21.2만 |
|---|
| 2026.08.05 | ₩27,563 | ₩28,136 | ₩27,203 | ₩27,870 | +1.11% | 17.5만 |
|---|
| 2026.08.04 | ₩28,270 | ₩28,670 | ₩28,063 | ₩28,403 | +0.47% | 25.6만 |
|---|
| 2026.08.03 | ₩27,803 | ₩28,897 | ₩27,796 | ₩28,456 | +2.35% | 9만 |
|---|
| 2026.07.31 | ₩28,123 | ₩28,136 | ₩27,270 | ₩27,483 | -2.28% | 10.3만 |
|---|
| 2026.07.30 | ₩28,630 | ₩29,310 | ₩28,496 | ₩29,163 | +1.86% | 7.5만 |
|---|
| 2026.07.29 | ₩28,376 | ₩29,057 | ₩27,816 | ₩27,883 | -1.74% | 15.5만 |
|---|
| 2026.07.28 | ₩27,123 | ₩27,870 | ₩26,735 | ₩27,696 | +2.11% | 18.9만 |
|---|
| 2026.07.27 | ₩30,043 | ₩30,463 | ₩28,910 | ₩29,230 | -2.71% | 12만 |
|---|
| 2026.07.24 | ₩29,710 | ₩29,710 | ₩28,911 | ₩29,203 | -1.71% | 20.5만 |
|---|
| 2026.07.23 | ₩30,590 | ₩30,763 | ₩29,857 | ₩29,977 | -2.01% | 16만 |
|---|
| 2026.07.22 | ₩32,030 | ₩33,070 | ₩31,910 | ₩31,910 | -0.37% | 18.6만 |
|---|
| 2026.07.21 | ₩32,297 | ₩33,590 | ₩32,150 | ₩33,324 | +3.18% | 29.4만 |
|---|
| 2026.07.20 | ₩29,897 | ₩31,670 | ₩29,297 | ₩31,670 | +5.93% | 18.1만 |
|---|
| 2026.07.17 | ₩28,536 | ₩29,757 | ₩28,336 | ₩29,470 | +3.27% | 10.2만 |
|---|
| 2026.07.16 | ₩30,590 | ₩31,043 | ₩29,401 | ₩29,923 | -2.18% | 19만 |
|---|
| 2026.07.15 | ₩31,377 | ₩31,723 | ₩30,497 | ₩30,577 | -2.55% | 15.5만 |
|---|
| 2026.07.14 | ₩30,283 | ₩31,163 | ₩29,830 | ₩30,683 | +1.32% | 14.1만 |
|---|
| 2026.07.13 | ₩28,470 | ₩28,997 | ₩27,696 | ₩28,176 | -1.03% | 16.4만 |
|---|
| 2026.07.10 | ₩30,643 | ₩30,937 | ₩30,043 | ₩30,577 | -0.22% | 16.4만 |
|---|
| 2026.07.09 | ₩30,003 | ₩30,350 | ₩29,497 | ₩30,110 | +0.36% | 25.7만 |
|---|
| 2026.07.08 | ₩29,123 | ₩29,847 | ₩28,523 | ₩29,523 | +1.37% | 23.2만 |
|---|
| 2026.07.07 | ₩31,363 | ₩32,184 | ₩30,683 | ₩31,390 | +0.09% | 11.8만 |
|---|
| 2026.07.06 | ₩30,830 | ₩33,470 | ₩30,830 | ₩33,004 | +7.05% | 23.4만 |
|---|
| 2026.07.02 | ₩30,217 | ₩31,003 | ₩29,443 | ₩29,643 | -1.90% | 24.7만 |
|---|
| 2026.07.01 | ₩27,203 | ₩28,443 | ₩26,970 | ₩28,176 | +3.58% | 24.8만 |
|---|
| 2026.06.30 | ₩26,683 | ₩27,603 | ₩26,496 | ₩27,443 | +2.85% | 31.3만 |
|---|
| 2026.06.29 | ₩28,163 | ₩29,195 | ₩27,196 | ₩28,963 | +2.84% | 14.3만 |
|---|
| 2026.06.26 | ₩26,136 | ₩27,870 | ₩26,003 | ₩27,470 | +5.10% | 61.8만 |
|---|
| 2026.06.25 | ₩29,070 | ₩29,137 | ₩25,776 | ₩26,803 | -7.80% | 36.4만 |
|---|
| 2026.06.24 | ₩29,603 | ₩29,937 | ₩27,670 | ₩28,403 | -4.05% | 42.5만 |
|---|
| 2026.06.23 | ₩30,803 | ₩31,337 | ₩30,337 | ₩31,337 | +1.73% | 26.4만 |
|---|
| 2026.06.22 | ₩34,270 | ₩34,537 | ₩32,457 | ₩32,937 | -3.89% | 23.4만 |
|---|
| 2026.06.18 | ₩34,937 | ₩35,071 | ₩32,804 | ₩33,337 | -4.58% | 38.2만 |
|---|
| 2026.06.17 | ₩36,937 | ₩38,471 | ₩35,471 | ₩35,737 | -3.25% | 35.1만 |
|---|
| 2026.06.16 | ₩39,071 | ₩39,204 | ₩37,071 | ₩38,138 | -2.39% | 36.1만 |
|---|
| 2026.06.15 | ₩39,738 | ₩42,938 | ₩39,338 | ₩41,871 | +5.37% | 56.4만 |
|---|
| 2026.06.12 | ₩33,604 | ₩34,937 | ₩32,964 | ₩33,337 | -0.79% | 23.3만 |
|---|
| 2026.06.11 | ₩32,004 | ₩34,404 | ₩31,737 | ₩34,137 | +6.67% | 27.3만 |
|---|
| 2026.06.10 | ₩32,804 | ₩33,804 | ₩31,337 | ₩31,470 | -4.07% | 26.7만 |
|---|
| 2026.06.09 | ₩35,071 | ₩35,404 | ₩32,670 | ₩34,004 | -3.04% | 33.7만 |
|---|
| 2026.06.08 | ₩35,471 | ₩36,937 | ₩35,204 | ₩36,404 | +2.63% | 34.6만 |
|---|
| 2026.06.05 | ₩33,870 | ₩34,137 | ₩30,270 | ₩31,870 | -5.91% | 66.3만 |
|---|
| 2026.06.04 | ₩36,137 | ₩37,071 | ₩35,337 | ₩36,404 | +0.74% | 34.6만 |
|---|
| 2026.06.03 | ₩39,871 | ₩40,404 | ₩38,271 | ₩38,538 | -3.34% | 17.4만 |
|---|
| 2026.06.02 | ₩42,671 | ₩42,671 | ₩38,738 | ₩39,604 | -7.19% | 46.2만 |
|---|
| 2026.06.01 | ₩44,805 | ₩45,472 | ₩43,605 | ₩44,938 | +0.30% | 24.1만 |
|---|
| 2026.05.29 | ₩45,338 | ₩47,472 | ₩44,672 | ₩46,672 | +2.94% | 21.4만 |
|---|
| 2026.05.28 | ₩44,672 | ₩47,739 | ₩44,005 | ₩46,138 | +3.28% | 22.4만 |
|---|
| 2026.05.27 | ₩46,938 | ₩48,139 | ₩46,405 | ₩47,205 | +0.57% | 18.2만 |
|---|
| 2026.05.26 | ₩48,939 | ₩50,006 | ₩47,072 | ₩47,339 | -3.27% | 29.7만 |
|---|
| 2026.05.22 | ₩50,139 | ₩50,206 | ₩47,739 | ₩48,005 | -4.26% | 24.7만 |
|---|
| 2026.05.21 | ₩50,272 | ₩51,739 | ₩49,072 | ₩51,206 | +1.86% | 22.4만 |
|---|
| 2026.05.20 | ₩50,272 | ₩51,272 | ₩49,739 | ₩50,672 | +0.80% | 14.2만 |
|---|
| 2026.05.19 | ₩50,539 | ₩51,406 | ₩49,472 | ₩49,472 | -2.11% | 21.2만 |
|---|
| 2026.05.18 | ₩52,139 | ₩52,139 | ₩50,006 | ₩51,872 | -0.51% | 45.5만 |
|---|
| 2026.05.15 | ₩57,606 | ₩57,606 | ₩55,206 | ₩55,473 | -3.70% | 30.5만 |
|---|
| 2026.05.14 | ₩57,340 | ₩65,207 | ₩56,473 | ₩62,540 | +9.07% | 61.8만 |
|---|
| 2026.05.13 | ₩56,406 | ₩56,406 | ₩54,406 | ₩55,073 | -2.36% | 30.2만 |
|---|
| 2026.05.12 | ₩57,473 | ₩57,606 | ₩54,926 | ₩56,940 | -0.93% | 31.9만 |
|---|
| 2026.05.11 | ₩58,673 | ₩60,673 | ₩57,873 | ₩60,007 | +2.27% | 37.8만 |
|---|
| 2026.05.08 | ₩52,672 | ₩56,006 | ₩52,539 | ₩55,339 | +5.06% | 26.1만 |
|---|
| 2026.05.07 | ₩54,806 | ₩54,873 | ₩52,806 | ₩52,806 | -3.65% | 22.6만 |
|---|
| 2026.05.06 | ₩56,273 | ₩56,806 | ₩55,073 | ₩56,140 | -0.24% | 15.6만 |
|---|
| 2026.05.05 | ₩55,206 | ₩55,473 | ₩54,406 | ₩55,073 | -0.24% | 15만 |
|---|
| 2026.05.04 | ₩53,739 | ₩55,206 | ₩53,206 | ₩53,873 | +0.25% | 23.8만 |
|---|
| 2026.05.01 | ₩53,339 | ₩54,273 | ₩53,273 | ₩53,473 | +0.25% | 14.6만 |
|---|
| 2026.04.30 | ₩51,739 | ₩52,272 | ₩51,206 | ₩51,872 | +0.26% | 10.6만 |
|---|
| 2026.04.29 | ₩52,006 | ₩52,539 | ₩50,072 | ₩50,406 | -3.08% | 26.7만 |
|---|
| 2026.04.28 | ₩52,672 | ₩53,339 | ₩51,619 | ₩53,073 | +0.76% | 21.1만 |
|---|
| 2026.04.27 | ₩54,939 | ₩55,206 | ₩52,939 | ₩53,739 | -2.18% | 38.1만 |
|---|
| 2026.04.24 | ₩57,606 | ₩58,273 | ₩56,540 | ₩57,340 | -0.46% | 21.6만 |
|---|
| 2026.04.23 | ₩55,739 | ₩57,606 | ₩55,473 | ₩56,940 | +2.15% | 22.4만 |
|---|
| 2026.04.22 | ₩58,673 | ₩59,340 | ₩57,540 | ₩57,873 | -1.36% | 16.3만 |
|---|
| 2026.04.21 | ₩57,340 | ₩58,206 | ₩55,473 | ₩55,606 | -3.02% | 30만 |
|---|
| 2026.04.20 | ₩56,940 | ₩57,806 | ₩55,606 | ₩57,073 | +0.23% | 26.9만 |
|---|
| 2026.04.17 | ₩60,673 | ₩64,140 | ₩60,407 | ₩62,007 | +2.20% | 45.5만 |
|---|
| 2026.04.16 | ₩57,740 | ₩60,473 | ₩54,673 | ₩60,407 | +4.62% | 41.2만 |
|---|
| 2026.04.15 | ₩52,672 | ₩55,979 | ₩52,272 | ₩55,339 | +5.06% | 25.3만 |
|---|
| 2026.04.14 | ₩53,339 | ₩54,939 | ₩51,606 | ₩52,006 | -2.50% | 25.4만 |
|---|
| 2026.04.13 | ₩49,872 | ₩51,806 | ₩49,605 | ₩51,606 | +3.48% | 21만 |
|---|
| 2026.04.10 | ₩51,072 | ₩52,406 | ₩50,539 | ₩52,272 | +2.35% | 15만 |
|---|
| 2026.04.09 | ₩50,006 | ₩52,139 | ₩49,072 | ₩51,606 | +3.20% | 17.5만 |
|---|
| 2026.04.08 | ₩53,739 | ₩54,126 | ₩50,872 | ₩51,606 | -3.97% | 18.4만 |
|---|
| 2026.04.07 | ₩48,272 | ₩48,872 | ₩47,245 | ₩48,539 | +0.55% | 30.5만 |
|---|
| 2026.04.06 | ₩51,206 | ₩51,739 | ₩50,406 | ₩51,072 | -0.26% | 12.8만 |
|---|
| 2026.04.02 | ₩46,938 | ₩48,539 | ₩46,272 | ₩48,405 | +3.12% | 23만 |
|---|
| 2026.04.01 | ₩52,272 | ₩53,073 | ₩51,206 | ₩51,872 | -0.77% | 15만 |
|---|
| 2026.03.31 | ₩49,605 | ₩51,339 | ₩48,805 | ₩51,206 | +3.23% | 26.5만 |
|---|
| 2026.03.30 | ₩52,139 | ₩52,272 | ₩49,072 | ₩49,605 | -4.86% | 18.1만 |
|---|
| 2026.03.27 | ₩50,806 | ₩51,472 | ₩49,405 | ₩50,139 | -1.31% | 20.7만 |
|---|
| 2026.03.26 | ₩54,273 | ₩54,739 | ₩50,739 | ₩51,472 | -5.16% | 29.2만 |
|---|
| 2026.03.25 | ₩58,006 | ₩58,540 | ₩56,340 | ₩56,940 | -1.84% | 15만 |
|---|
| 2026.03.24 | ₩57,406 | ₩57,740 | ₩54,873 | ₩55,073 | -4.07% | 29.1만 |
|---|
| 2026.03.23 | ₩58,673 | ₩61,873 | ₩58,406 | ₩59,340 | +1.14% | 34.1만 |
|---|
| 2026.03.20 | ₩60,273 | ₩60,540 | ₩58,606 | ₩58,940 | -2.21% | 27.3만 |
|---|
| 2026.03.19 | ₩60,140 | ₩61,340 | ₩58,406 | ₩60,407 | +0.44% | 22.6만 |
|---|
| 2026.03.18 | ₩62,540 | ₩63,074 | ₩59,607 | ₩60,673 | -2.99% | 37.2만 |
|---|
| 2026.03.17 | ₩66,274 | ₩69,141 | ₩65,074 | ₩68,541 | +3.42% | 34만 |
|---|
| 2026.03.16 | ₩64,007 | ₩69,208 | ₩63,207 | ₩68,007 | +6.25% | 38만 |
|---|
| 2026.03.13 | ₩60,673 | ₩61,673 | ₩56,673 | ₩57,606 | -5.05% | 24.7만 |
|---|
| 2026.03.12 | ₩56,406 | ₩56,806 | ₩54,673 | ₩55,873 | -0.95% | 13.8만 |
|---|
| 2026.03.11 | ₩57,340 | ₩58,553 | ₩55,206 | ₩56,806 | -0.93% | 21.9만 |
|---|
| 2026.03.10 | ₩57,606 | ₩60,940 | ₩55,913 | ₩56,406 | -2.08% | 26.1만 |
|---|
| 2026.03.09 | ₩54,673 | ₩56,273 | ₩54,006 | ₩55,473 | +1.46% | 31.4만 |
|---|
| 2026.03.06 | ₩55,206 | ₩55,473 | ₩53,339 | ₩54,539 | -1.21% | 26.1만 |
|---|
| 2026.03.05 | ₩60,407 | ₩61,340 | ₩57,340 | ₩58,940 | -2.43% | 23.3만 |
|---|
| 2026.03.04 | ₩59,073 | ₩64,207 | ₩58,673 | ₩63,207 | +7.00% | 34.7만 |
|---|
| 2026.03.03 | ₩54,406 | ₩57,206 | ₩53,073 | ₩54,539 | +0.25% | 28.1만 |
|---|
| 2026.03.02 | ₩53,073 | ₩60,007 | ₩53,073 | ₩57,873 | +9.05% | 31.4만 |
|---|
| 2026.02.27 | ₩55,873 | ₩56,273 | ₩53,339 | ₩54,406 | -2.63% | 28.3만 |
|---|
| 2026.02.26 | ₩62,274 | ₩62,540 | ₩57,006 | ₩58,140 | -6.64% | 22.7만 |
|---|
| 2026.02.25 | ₩61,073 | ₩65,341 | ₩60,007 | ₩64,274 | +5.24% | 30.8만 |
|---|
| 2026.02.24 | ₩53,606 | ₩56,406 | ₩52,072 | ₩55,873 | +4.23% | 18.1만 |
|---|
| 2026.02.23 | ₩58,006 | ₩58,806 | ₩55,073 | ₩55,606 | -4.14% | 16.6만 |
|---|
| 2026.02.20 | ₩59,473 | ₩62,940 | ₩58,940 | ₩61,207 | +2.91% | 14.9만 |
|---|
| 2026.02.19 | ₩59,607 | ₩61,207 | ₩58,140 | ₩60,673 | +1.79% | 14.1만 |
|---|
| 2026.02.18 | ₩65,207 | ₩67,607 | ₩61,273 | ₩61,473 | -5.73% | 23.4만 |
|---|
| 2026.02.17 | ₩64,674 | ₩68,007 | ₩62,140 | ₩67,607 | +4.54% | 21.4만 |
|---|
| 2026.02.13 | ₩58,940 | ₩62,407 | ₩57,873 | ₩60,940 | +3.39% | 18.4만 |
|---|
| 2026.02.12 | ₩59,473 | ₩60,140 | ₩55,606 | ₩56,140 | -5.61% | 16.2만 |
|---|
| 2026.02.11 | ₩59,340 | ₩59,873 | ₩55,339 | ₩58,673 | -1.12% | 16.2만 |
|---|
| 2026.02.10 | ₩61,607 | ₩62,807 | ₩59,473 | ₩60,007 | -2.60% | 16.7만 |
|---|
| 2026.02.09 | ₩61,073 | ₩66,007 | ₩60,273 | ₩65,207 | +6.77% | 35.6만 |
|---|
| 2026.02.06 | ₩62,807 | ₩72,008 | ₩62,140 | ₩64,940 | +3.40% | 77.7만 |
|---|
| 2026.02.05 | ₩63,874 | ₩66,141 | ₩40,404 | ₩45,205 | -29.23% | 97.9만 |
|---|
| 2026.02.04 | ₩87,076 | ₩87,076 | ₩78,675 | ₩82,542 | -5.21% | 22.6만 |
|---|
| 2026.02.03 | ₩91,877 | ₩93,744 | ₩81,742 | ₩92,277 | +0.44% | 23.3만 |
|---|
| 2026.02.02 | ₩93,744 | ₩96,944 | ₩91,477 | ₩91,743 | -2.13% | 27.2만 |
|---|
| 2026.01.30 | ₩109,745 | ₩112,679 | ₩103,611 | ₩107,078 | -2.43% | 17.8만 |
|---|
| 2026.01.29 | ₩123,614 | ₩124,014 | ₩112,012 | ₩114,813 | -7.12% | 31만 |
|---|
| 2026.01.28 | ₩132,415 | ₩133,481 | ₩129,148 | ₩131,748 | -0.50% | 10.1만 |
|---|
| 2026.01.27 | ₩128,014 | ₩132,948 | ₩125,747 | ₩132,415 | +3.44% | 17.8만 |
|---|
| 2026.01.26 | ₩130,148 | ₩135,508 | ₩128,081 | ₩128,147 | -1.54% | 15.3만 |
|---|
| 2026.01.23 | ₩130,681 | ₩138,682 | ₩127,747 | ₩131,881 | +0.92% | 13.4만 |
|---|
| 2026.01.22 | ₩133,081 | ₩134,615 | ₩129,748 | ₩132,548 | -0.40% | 12만 |
|---|
| 2026.01.21 | ₩133,348 | ₩141,349 | ₩126,014 | ₩140,282 | +5.20% | 24.1만 |
|---|
| 2026.01.20 | ₩133,348 | ₩136,268 | ₩128,681 | ₩130,148 | -2.40% | 25.7만 |
|---|
| 2026.01.16 | ₩154,950 | ₩157,617 | ₩149,616 | ₩157,217 | +1.46% | 12.1만 |
|---|
| 2026.01.15 | ₩165,752 | ₩165,752 | ₩153,617 | ₩154,684 | -6.68% | 14.6만 |
|---|
| 2026.01.14 | ₩167,752 | ₩173,352 | ₩165,085 | ₩168,819 | +0.64% | 20만 |
|---|
| 2026.01.13 | ₩159,618 | ₩169,352 | ₩156,284 | ₩166,818 | +4.51% | 17.6만 |
|---|
| 2026.01.12 | ₩154,950 | ₩163,751 | ₩154,284 | ₩156,151 | +0.77% | 13.9만 |
|---|
| 2026.01.09 | ₩161,351 | ₩171,486 | ₩158,551 | ₩159,751 | -0.99% | 17.1만 |
|---|
| 2026.01.08 | ₩158,151 | ₩172,686 | ₩156,151 | ₩166,285 | +5.14% | 22.1만 |
|---|
| 2026.01.07 | ₩180,153 | ₩184,687 | ₩173,419 | ₩174,286 | -3.26% | 16.9만 |
|---|
| 2026.01.06 | ₩211,490 | ₩212,557 | ₩179,286 | ₩189,354 | -10.47% | 29.9만 |
|---|
| 2026.01.05 | ₩168,952 | ₩204,289 | ₩168,632 | ₩198,955 | +17.76% | 32.1만 |
|---|
| 2026.01.02 | ₩136,548 | ₩151,083 | ₩135,148 | ₩148,416 | +8.69% | 15.9만 |
|---|
| 2025.12.31 | ₩132,815 | ₩133,348 | ₩124,480 | ₩127,214 | -4.22% | 17.5만 |
|---|
| 2025.12.30 | ₩131,614 | ₩134,815 | ₩131,214 | ₩132,148 | +0.41% | 12.6만 |
|---|
| 2025.12.29 | ₩131,481 | ₩134,015 | ₩129,481 | ₩130,148 | -1.01% | 10.7만 |
|---|
| 2025.12.26 | ₩132,148 | ₩133,481 | ₩126,681 | ₩130,681 | -1.11% | 17.9만 |
|---|
| 2025.12.24 | ₩133,348 | ₩133,681 | ₩130,148 | ₩130,548 | -2.10% | 10.3만 |
|---|
| 2025.12.23 | ₩143,349 | ₩145,389 | ₩140,682 | ₩143,882 | +0.37% | 9만 |
|---|
| 2025.12.22 | ₩151,883 | ₩153,644 | ₩145,216 | ₩146,016 | -3.86% | 10.6만 |
|---|
| 2025.12.19 | ₩144,149 | ₩149,683 | ₩141,616 | ₩147,750 | +2.50% | 16.4만 |
|---|
| 2025.12.18 | ₩148,950 | ₩152,950 | ₩132,415 | ₩132,948 | -10.74% | 16.7만 |
|---|
| 2025.12.17 | ₩152,817 | ₩162,311 | ₩139,749 | ₩144,549 | -5.41% | 19.1만 |
|---|
| 2025.12.16 | ₩151,350 | ₩155,550 | ₩149,750 | ₩152,950 | +1.06% | 12만 |
|---|
| 2025.12.15 | ₩161,084 | ₩162,151 | ₩144,216 | ₩146,283 | -9.19% | 23.2만 |
|---|
| 2025.12.12 | ₩171,352 | ₩173,219 | ₩160,684 | ₩165,885 | -3.19% | 11만 |
|---|
| 2025.12.11 | ₩166,418 | ₩170,819 | ₩162,018 | ₩170,019 | +2.16% | 13.6만 |
|---|
| 2025.12.10 | ₩176,819 | ₩185,087 | ₩172,419 | ₩176,953 | +0.08% | 16.7만 |
|---|
| 2025.12.09 | ₩175,619 | ₩196,955 | ₩174,619 | ₩185,620 | +5.69% | 13.9만 |
|---|
| 2025.12.08 | ₩182,687 | ₩185,487 | ₩177,086 | ₩181,353 | -0.73% | 9.7만 |
|---|
| 2025.12.05 | ₩178,553 | ₩184,687 | ₩169,485 | ₩171,486 | -3.96% | 17만 |
|---|
| 2025.12.04 | ₩192,555 | ₩195,355 | ₩179,220 | ₩185,754 | -3.53% | 17.1만 |
|---|
| 2025.12.03 | ₩197,355 | ₩203,622 | ₩194,688 | ₩201,089 | +1.89% | 10.8만 |
|---|
| 2025.12.02 | ₩179,086 | ₩200,169 | ₩178,686 | ₩196,422 | +9.68% | 13.8만 |
|---|
| 2025.12.01 | ₩174,819 | ₩178,553 | ₩166,285 | ₩170,552 | -2.44% | 20.6만 |
|---|
| 2025.11.28 | ₩213,490 | ₩222,144 | ₩200,955 | ₩201,489 | -5.62% | 10.4만 |
|---|
| 2025.11.26 | ₩202,022 | ₩217,357 | ₩197,488 | ₩211,357 | +4.62% | 18.1만 |
|---|
| 2025.11.25 | ₩211,357 | ₩211,357 | ₩196,955 | ₩207,356 | -1.89% | 16.1만 |
|---|
| 2025.11.24 | ₩186,687 | ₩223,425 | ₩182,953 | ₩216,290 | +15.86% | 22.9만 |
|---|
| 2025.11.21 | ₩161,618 | ₩175,353 | ₩155,350 | ₩166,418 | +2.97% | 23.3만 |
|---|
| 2025.11.20 | ₩199,355 | ₩200,955 | ₩171,352 | ₩177,353 | -11.04% | 18.9만 |
|---|
| 2025.11.19 | ₩195,888 | ₩205,089 | ₩180,687 | ₩185,620 | -5.24% | 23.5만 |
|---|
| 2025.11.18 | ₩212,157 | ₩223,491 | ₩207,623 | ₩221,224 | +4.27% | 12.8만 |
|---|
| 2025.11.17 | ₩217,091 | ₩237,359 | ₩198,689 | ₩204,956 | -5.59% | 23만 |
|---|
| 2025.11.14 | ₩228,825 | ₩245,227 | ₩226,158 | ₩230,159 | +0.58% | 19만 |
|---|
| 2025.11.13 | ₩270,430 | ₩283,164 | ₩232,559 | ₩237,359 | -12.23% | 23만 |
|---|
| 2025.11.12 | ₩269,763 | ₩269,763 | ₩241,227 | ₩248,961 | -7.71% | 15.3만 |
|---|
| 2025.11.11 | ₩270,830 | ₩275,364 | ₩260,029 | ₩260,829 | -3.69% | 11.1만 |
|---|
| 2025.11.10 | ₩294,699 | ₩302,433 | ₩283,365 | ₩298,566 | +1.31% | 20.7만 |
|---|
| 2025.11.07 | ₩218,291 | ₩256,695 | ₩213,357 | ₩255,761 | +17.17% | 18만 |
|---|
| 2025.11.06 | ₩240,960 | ₩242,960 | ₩217,957 | ₩220,824 | -8.36% | 19만 |
|---|
| 2025.11.05 | ₩238,160 | ₩261,362 | ₩233,892 | ₩258,562 | +8.57% | 17.9만 |
|---|
| 2025.11.04 | ₩238,560 | ₩254,028 | ₩205,223 | ₩218,024 | -8.61% | 27.9만 |
|---|
| 2025.11.03 | ₩278,564 | ₩281,111 | ₩239,093 | ₩244,160 | -12.35% | 25.2만 |
|---|
| 2025.10.31 | ₩300,833 | ₩310,968 | ₩294,432 | ₩308,701 | +2.62% | 11.6만 |
|---|
| 2025.10.30 | ₩299,766 | ₩300,766 | ₩269,910 | ₩273,230 | -8.85% | 18.9만 |
|---|
| 2025.10.29 | ₩341,904 | ₩342,571 | ₩313,394 | ₩324,836 | -4.99% | 10.3만 |
|---|
| 2025.10.28 | ₩349,372 | ₩350,025 | ₩330,436 | ₩337,504 | -3.40% | 12.8만 |
|---|
| 2025.10.27 | ₩338,037 | ₩354,239 | ₩330,170 | ₩346,038 | +2.37% | 18.7만 |
|---|
| 2025.10.24 | ₩306,700 | ₩311,101 | ₩298,500 | ₩305,367 | -0.43% | 20.2만 |
|---|
| 2025.10.23 | ₩282,698 | ₩290,032 | ₩280,031 | ₩285,231 | +0.90% | 7.6만 |
|---|
| 2025.10.22 | ₩286,432 | ₩288,032 | ₩273,363 | ₩278,964 | -2.61% | 10.3만 |
|---|
| 2025.10.21 | ₩292,299 | ₩319,235 | ₩287,365 | ₩308,034 | +5.38% | 16.5만 |
|---|
| 2025.10.20 | ₩300,833 | ₩324,329 | ₩294,032 | ₩316,035 | +5.05% | 16.2만 |
|---|
| 2025.10.17 | ₩258,028 | ₩271,630 | ₩251,094 | ₩264,829 | +2.64% | 15.7만 |
|---|
| 2025.10.16 | ₩301,366 | ₩303,367 | ₩267,363 | ₩272,163 | -9.69% | 17.2만 |
|---|
| 2025.10.15 | ₩311,901 | ₩318,515 | ₩290,499 | ₩291,899 | -6.41% | 13.8만 |
|---|
| 2025.10.14 | ₩296,699 | ₩326,703 | ₩288,032 | ₩313,101 | +5.53% | 21만 |
|---|
| 2025.10.13 | ₩331,103 | ₩353,946 | ₩329,903 | ₩350,439 | +5.84% | 20.6만 |
|---|
| 2025.10.10 | ₩407,378 | ₩410,845 | ₩353,372 | ₩364,040 | -10.64% | 29.2만 |
|---|