XRP ETF (XRPI)

XRPI
🏛️ 미국 →
18.28
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20.08 20.09 20.06 20.06 68.6K
09:32 20.03 20.04 20.03 20.04 15.7K
09:33 20.04 20.06 20.04 20.06 3.7K
09:35 20.02 20.02 20.02 20.02 3.3K
09:36 20.00 20.03 20.00 20.03 2.9K
09:37 20.01 20.01 20.01 20.01 0.3K
09:39 20.00 20.00 20.00 20.00 5.3K
09:40 20.02 20.03 20.00 20.03 15.4K
09:41 20.01 20.01 20.00 20.00 2.9K
09:42 20.00 20.00 19.97 19.98 4.2K
09:43 19.98 20.00 19.97 19.97 9.8K
09:44 19.97 19.97 19.97 19.97 0.4K
09:45 19.99 19.99 19.99 19.99 1.0K
09:46 19.99 20.02 19.98 20.02 18.2K
09:49 20.01 20.01 19.95 19.95 2.1K
09:50 19.93 19.93 19.90 19.90 2.5K
09:51 19.89 19.89 19.89 19.89 0.2K
09:52 19.92 19.92 19.91 19.91 5.3K
09:53 19.91 19.94 19.91 19.93 3.2K
09:54 19.91 19.91 19.91 19.91 0.6K
09:55 19.89 19.89 19.86 19.86 3.9K
09:56 19.86 19.88 19.86 19.88 0.9K
09:57 19.84 19.84 19.84 19.84 0.2K
09:59 19.85 19.86 19.85 19.86 0.2K
10:00 19.84 19.84 19.83 19.83 1.8K
10:01 19.80 19.80 19.80 19.80 1.2K
10:02 19.80 19.80 19.79 19.79 0.9K
10:03 19.78 19.78 19.77 19.78 0.8K
10:04 19.78 19.78 19.78 19.78 0.5K
10:05 19.76 19.76 19.76 19.76 3.1K
10:06 19.68 19.68 19.68 19.68 0.6K
10:07 19.69 19.69 19.69 19.68 0.6K
10:08 19.68 19.68 19.67 19.67 2.4K
10:09 19.62 19.62 19.62 19.62 1.4K
10:10 19.68 19.68 19.67 19.69 1.1K
10:11 19.67 19.69 19.67 19.68 2.8K
10:12 19.68 19.68 19.68 19.68 0.4K
10:14 19.73 19.75 19.73 19.75 0.6K
10:15 19.73 19.73 19.72 19.72 3.4K
10:16 19.76 19.76 19.76 19.76 1.6K
10:17 19.73 19.73 19.73 19.73 1.1K
10:18 19.73 19.75 19.73 19.75 0.7K
10:19 19.68 19.68 19.68 19.68 0.1K
10:20 19.68 19.68 19.68 19.68 0.2K
10:21 19.67 19.67 19.67 19.67 0.6K
10:22 19.71 19.71 19.70 19.71 1.8K
10:23 19.74 19.74 19.74 19.74 0.3K
10:24 19.73 19.76 19.73 19.76 0.5K
10:25 19.79 19.79 19.79 19.79 1.1K
10:26 19.77 19.77 19.77 19.77 1.1K
10:27 19.76 19.76 19.75 19.75 0.8K
10:29 19.78 19.78 19.78 19.78 0.2K
10:30 19.78 19.78 19.78 19.78 0.4K
10:31 19.77 19.77 19.77 19.77 0.9K
10:32 19.80 19.80 19.80 19.80 0.9K
10:34 19.75 19.77 19.75 19.77 1.2K
10:35 19.75 19.80 19.75 19.80 4.8K
10:36 19.83 19.83 19.79 19.79 0.9K
10:38 19.79 19.79 19.75 19.76 4.2K
10:39 19.73 19.73 19.73 19.73 0.5K
10:40 19.76 19.77 19.72 19.77 4.1K
10:44 19.78 19.78 19.78 19.77 0.1K
10:45 19.78 19.78 19.78 19.78 0.8K
10:46 19.79 19.80 19.77 19.78 7.3K
10:48 19.72 19.76 19.72 19.74 2.8K
10:49 19.71 19.71 19.71 19.71 1.1K
10:51 19.66 19.66 19.65 19.65 3.4K
10:52 19.62 19.62 19.60 19.60 2.0K
10:53 19.56 19.59 19.54 19.54 1.2K
10:54 19.54 19.59 19.54 19.59 1.1K
10:55 19.58 19.58 19.57 19.57 0.4K
10:56 19.61 19.63 19.61 19.63 0.7K
10:58 19.64 19.64 19.62 19.64 0.9K
11:00 19.64 19.64 19.64 19.64 0.2K
11:01 19.64 19.64 19.64 19.64 0.6K
11:02 19.65 19.65 19.65 19.65 0.4K
11:03 19.60 19.63 19.60 19.63 2.0K
11:04 19.62 19.62 19.59 19.62 0.5K
11:05 19.63 19.65 19.63 19.63 2.7K
11:08 19.63 19.64 19.63 19.64 1.3K
11:09 19.62 19.62 19.60 19.60 0.8K
11:11 19.66 19.66 19.66 19.66 1.1K
11:12 19.72 19.75 19.72 19.75 0.7K
11:13 19.73 19.73 19.73 19.73 1.0K
11:14 19.70 19.70 19.68 19.68 2.1K
11:15 19.68 19.68 19.68 19.68 1.3K
11:16 19.67 19.67 19.67 19.67 1.0K
11:17 19.68 19.69 19.68 19.69 5.5K
11:18 19.67 19.67 19.67 19.67 0.3K
11:22 19.65 19.65 19.65 19.65 1.2K
11:24 19.66 19.68 19.66 19.68 0.2K
11:25 19.66 19.66 19.66 19.66 0.6K
11:27 19.65 19.65 19.65 19.65 2.1K
11:28 19.66 19.66 19.63 19.63 0.5K
11:29 19.60 19.61 19.60 19.61 5.5K
11:30 19.58 19.58 19.58 19.58 2.4K
11:31 19.59 19.59 19.58 19.58 4.0K
11:32 19.57 19.57 19.52 19.52 3.4K
11:33 19.56 19.56 19.56 19.56 2.1K
11:34 19.53 19.53 19.53 19.53 0.6K
11:35 19.51 19.51 19.50 19.50 3.0K
11:38 19.55 19.55 19.55 19.55 0.3K
11:40 19.53 19.53 19.53 19.53 0.6K
11:42 19.53 19.53 19.50 19.50 0.7K
11:43 19.54 19.54 19.54 19.54 1.0K
11:44 19.58 19.58 19.58 19.58 1.2K
11:45 19.57 19.57 19.57 19.57 0.6K
11:47 19.60 19.60 19.60 19.60 2.6K
11:48 19.63 19.65 19.63 19.63 0.9K
11:49 19.60 19.62 19.60 19.62 0.4K
11:50 19.64 19.64 19.64 19.64 0.1K
11:51 19.65 19.65 19.65 19.65 0.4K
11:52 19.64 19.64 19.64 19.64 0.1K
11:53 19.68 19.68 19.68 19.68 2.1K
11:54 19.68 19.68 19.68 19.68 0.1K
11:55 19.65 19.67 19.65 19.67 1.1K
11:56 19.66 19.67 19.66 19.67 0.8K
11:57 19.67 19.67 19.67 19.67 0.2K
11:59 19.63 19.63 19.63 19.63 0.2K
12:00 19.61 19.61 19.61 19.61 0.5K
12:01 19.61 19.61 19.60 19.60 2.4K
12:02 19.60 19.60 19.59 19.59 0.9K
12:06 19.55 19.55 19.55 19.55 0.4K
12:07 19.54 19.54 19.54 19.54 1.5K
12:11 19.45 19.46 19.43 19.43 5.1K
12:12 19.41 19.41 19.41 19.41 0.3K
12:13 19.42 19.44 19.42 19.43 3.8K
12:14 19.47 19.47 19.47 19.47 0.2K
12:16 19.49 19.50 19.49 19.50 1.7K
12:21 19.45 19.45 19.45 19.45 0.7K
12:22 19.49 19.49 19.45 19.45 0.4K
12:24 19.46 19.46 19.46 19.46 18.9K
12:26 19.44 19.44 19.44 19.43 1.1K
12:28 19.45 19.45 19.45 19.45 1.2K
12:30 19.45 19.45 19.45 19.45 0.3K
12:31 19.45 19.45 19.45 19.45 0.2K
12:33 19.42 19.43 19.40 19.40 1.1K
12:34 19.38 19.38 19.38 19.38 0.4K
12:35 19.40 19.40 19.39 19.39 3.1K
12:36 19.33 19.33 19.33 19.33 0.2K
12:37 19.34 19.34 19.34 19.34 0.5K
12:38 19.35 19.35 19.35 19.35 0.5K
12:40 19.37 19.41 19.37 19.41 0.5K
12:41 19.44 19.44 19.44 19.44 0.3K
12:43 19.45 19.45 19.44 19.44 0.8K
12:44 19.46 19.49 19.46 19.49 0.8K
12:46 19.52 19.52 19.52 19.52 0.4K
12:47 19.56 19.56 19.56 19.56 1.0K
12:48 19.54 19.54 19.52 19.52 2.7K
12:49 19.57 19.57 19.57 19.57 0.3K
12:50 19.58 19.58 19.58 19.58 2.9K
12:51 19.61 19.61 19.61 19.60 0.2K
12:52 19.61 19.61 19.60 19.60 0.4K
12:53 19.60 19.60 19.60 19.60 0.3K
12:56 19.59 19.59 19.59 19.59 0.1K
12:57 19.62 19.62 19.62 19.62 0.5K
12:58 19.63 19.63 19.63 19.63 0.3K
13:00 19.67 19.67 19.67 19.67 2.0K
13:01 19.66 19.66 19.66 19.66 0.3K
13:02 19.66 19.66 19.66 19.66 0.6K
13:05 19.74 19.74 19.72 19.72 1.7K
13:06 19.72 19.72 19.72 19.72 0.6K
13:07 19.74 19.74 19.74 19.74 0.3K
13:09 19.75 19.75 19.74 19.74 0.2K
13:10 19.76 19.76 19.76 19.76 0.2K
13:11 19.76 19.76 19.76 19.76 0.4K
13:12 19.79 19.79 19.79 19.79 1.1K
13:13 19.80 19.81 19.80 19.81 2.1K
13:15 19.83 19.83 19.83 19.83 1.0K
13:16 19.80 19.80 19.80 19.80 1.3K
13:18 19.82 19.82 19.80 19.80 2.1K
13:20 19.79 19.79 19.79 19.79 0.2K
13:22 19.86 19.86 19.86 19.86 1.5K
13:23 19.86 19.86 19.86 19.86 0.2K
13:26 19.89 19.91 19.89 19.91 1.9K
13:28 19.89 19.89 19.86 19.86 1.7K
13:31 19.88 19.88 19.88 19.88 0.2K
13:33 19.86 19.86 19.86 19.86 0.3K
13:34 19.85 19.85 19.84 19.84 0.3K
13:35 19.84 19.84 19.84 19.84 1.1K
13:36 19.82 19.84 19.82 19.84 2.3K
13:38 19.84 19.84 19.84 19.84 0.2K
13:39 19.82 19.82 19.82 19.82 0.2K
13:43 19.84 19.84 19.84 19.84 0.2K
13:44 19.83 19.83 19.83 19.83 1.2K
13:46 19.83 19.83 19.83 19.83 0.8K
13:51 19.89 19.89 19.89 19.89 0.2K
13:52 19.90 19.90 19.90 19.90 0.4K
13:54 19.86 19.86 19.86 19.86 0.1K
13:55 19.88 19.88 19.88 19.88 0.5K
13:56 19.89 19.89 19.87 19.87 0.4K
13:57 19.86 19.86 19.86 19.86 0.2K
13:58 19.86 19.86 19.86 19.86 1.0K
13:59 19.89 19.89 19.89 19.89 0.3K
14:00 19.87 19.87 19.86 19.86 0.7K
14:01 19.89 19.89 19.85 19.85 0.2K
14:02 19.90 19.90 19.90 19.90 0.4K
14:04 19.87 19.87 19.84 19.84 0.5K
14:07 19.86 19.86 19.83 19.83 0.9K
14:08 19.85 19.85 19.85 19.85 0.6K
14:11 19.89 19.89 19.89 19.89 1.5K
14:12 19.89 19.89 19.89 19.89 0.1K
14:13 19.87 19.87 19.87 19.87 0.4K
14:14 19.86 19.86 19.86 19.86 0.5K
14:19 19.93 19.93 19.93 19.93 1.0K
14:20 19.91 19.91 19.91 19.91 0.1K
14:22 19.91 19.91 19.91 19.91 0.5K
14:23 19.89 19.89 19.89 19.89 1.6K
14:26 19.91 19.91 19.91 19.91 0.5K
14:27 19.89 19.92 19.89 19.92 2.2K
14:28 19.91 19.92 19.91 19.92 1.7K
14:30 19.95 19.95 19.95 19.95 0.2K
14:31 19.96 19.96 19.96 19.96 0.6K
14:33 19.97 19.98 19.97 19.98 1.2K
14:34 19.96 19.96 19.96 19.96 0.3K
14:35 19.96 19.97 19.95 19.95 0.3K
14:36 19.92 19.95 19.92 19.95 2.8K
14:41 19.92 19.92 19.92 19.92 0.1K
14:42 19.90 19.90 19.90 19.90 0.2K
14:44 19.88 19.88 19.88 19.88 0.4K
14:45 19.87 19.87 19.87 19.87 1.2K
14:47 19.86 19.86 19.86 19.86 0.6K
14:49 19.90 19.90 19.88 19.88 0.8K
14:50 19.88 19.89 19.88 19.89 1.0K
14:51 19.89 19.90 19.88 19.88 1.8K
14:52 19.88 19.88 19.88 19.88 0.5K
14:53 19.86 19.86 19.86 19.86 1.8K
14:56 19.83 19.83 19.83 19.83 0.3K
14:57 19.81 19.81 19.81 19.81 0.3K
15:00 19.85 19.85 19.85 19.85 0.2K
15:01 19.84 19.84 19.84 19.84 0.1K
15:02 19.84 19.84 19.84 19.84 0.3K
15:04 19.82 19.85 19.82 19.85 0.8K
15:06 19.85 19.86 19.85 19.86 0.8K
15:07 19.82 19.82 19.82 19.82 0.3K
15:08 19.83 19.83 19.81 19.81 1.3K
15:09 19.81 19.81 19.81 19.81 0.2K
15:12 19.82 19.82 19.82 19.82 0.9K
15:15 19.82 19.84 19.82 19.84 4.3K
15:16 19.85 19.85 19.85 19.85 0.5K
15:17 19.86 19.87 19.86 19.87 0.7K
15:19 19.85 19.85 19.85 19.85 0.5K
15:20 19.85 19.85 19.85 19.85 1.0K
15:21 19.84 19.84 19.84 19.84 0.2K
15:22 19.75 19.75 19.75 19.75 0.4K
15:23 19.74 19.74 19.74 19.74 0.7K
15:27 19.69 19.69 19.67 19.67 0.8K
15:28 19.66 19.66 19.66 19.66 0.6K
15:29 19.68 19.68 19.68 19.68 0.3K
15:30 19.70 19.70 19.69 19.69 2.9K
15:31 19.70 19.70 19.70 19.70 0.3K
15:32 19.75 19.75 19.75 19.75 3.6K
15:34 19.73 19.73 19.73 19.73 0.3K
15:35 19.74 19.74 19.72 19.73 3.6K
15:36 19.75 19.75 19.74 19.74 0.8K
15:37 19.75 19.75 19.75 19.75 0.2K
15:38 19.73 19.73 19.73 19.73 1.3K
15:41 19.77 19.77 19.77 19.77 0.3K
15:42 19.76 19.76 19.76 19.76 1.1K
15:44 19.74 19.74 19.74 19.74 0.3K
15:45 19.75 19.75 19.75 19.75 0.2K
15:47 19.76 19.76 19.76 19.76 0.3K
15:49 19.76 19.76 19.75 19.76 0.8K
15:50 19.74 19.75 19.74 19.75 0.4K
15:51 19.74 19.74 19.72 19.72 1.0K
15:52 19.70 19.70 19.70 19.70 0.5K
15:55 19.77 19.77 19.77 19.77 0.3K
15:56 19.77 19.77 19.76 19.77 1.7K
15:57 19.75 19.75 19.75 19.75 0.5K
15:58 19.76 19.76 19.75 19.76 2.0K
15:59 19.76 19.76 19.74 19.74 14.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음