시장 데이터를 불러오는 중
전체 종목
REX-Osprey DOGE ETF 과거 주가
REX-Osprey DOGE ETF · DOJE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX-Osprey DOGE ETF · DOJE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,434 | ₩10,504 | ₩10,407 | ₩10,407 | -0.26% | 2.5만 |
| 2026.10.08 | ₩10,743 | ₩10,789 | ₩10,018 | ₩10,313 | -4.00% | 2.9만 |
| 2026.10.07 | ₩10,930 | ₩11,024 | ₩10,836 | ₩10,950 | +0.18% | 5.4만 |
| 2026.10.06 | ₩11,775 | ₩11,923 | ₩11,594 | ₩11,594 | -1.54% | 3.9만 |
| 2026.10.05 | ₩11,856 | ₩11,896 | ₩11,628 | ₩11,789 | -0.57% | 3.1만 |
| 2026.10.02 | ₩11,936 | ₩12,017 | ₩11,172 | ₩11,319 | -5.17% | 4.2만 |
| 2026.10.01 | ₩11,587 | ₩11,789 | ₩11,587 | ₩11,720 | +1.15% | 1.6만 |
| 2026.09.30 | ₩12,050 | ₩12,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,636 |
| -3.44% |
| 1.6만 |
| 2026.09.29 | ₩11,856 | ₩11,856 | ₩11,547 | ₩11,574 | -2.38% | 1.1만 |
|---|
| 2026.09.28 | ₩11,695 | ₩11,789 | ₩11,359 | ₩11,534 | -1.38% | 6.3만 |
|---|
| 2026.09.25 | ₩12,090 | ₩12,204 | ₩11,923 | ₩12,160 | +0.58% | 6.3만 |
|---|
| 2026.09.24 | ₩11,614 | ₩12,070 | ₩11,534 | ₩11,936 | +2.77% | 7.8만 |
|---|
| 2026.09.23 | ₩12,340 | ₩12,340 | ₩11,346 | ₩11,451 | -7.21% | 6.3만 |
|---|
| 2026.09.22 | ₩12,298 | ₩12,459 | ₩12,251 | ₩12,406 | +0.87% | 4.8만 |
|---|
| 2026.09.21 | ₩11,561 | ₩12,392 | ₩11,480 | ₩12,218 | +5.68% | 10.8만 |
|---|
| 2026.09.18 | ₩10,608 | ₩10,930 | ₩10,608 | ₩10,890 | +2.65% | 2.7만 |
|---|
| 2026.09.17 | ₩10,166 | ₩10,166 | ₩10,030 | ₩10,119 | -0.46% | 5.8천 |
|---|
| 2026.09.16 | ₩9,804 | ₩9,938 | ₩9,696 | ₩9,935 | +1.34% | 3.3천 |
|---|
| 2026.09.15 | ₩10,260 | ₩10,260 | ₩9,790 | ₩10,006 | -2.47% | 4.9만 |
|---|
| 2026.09.14 | ₩10,387 | ₩10,501 | ₩10,340 | ₩10,461 | +0.71% | 3만 |
|---|
| 2026.09.11 | ₩10,454 | ₩10,810 | ₩10,454 | ₩10,454 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩10,313 | ₩10,394 | ₩10,260 | ₩10,367 | +0.52% | 3.4만 |
|---|
| 2026.09.09 | ₩11,306 | ₩11,306 | ₩10,730 | ₩10,749 | -4.92% | 1.1만 |
|---|
| 2026.09.08 | ₩10,997 | ₩11,272 | ₩10,903 | ₩11,078 | +0.73% | 3.7만 |
|---|
| 2026.09.04 | ₩10,608 | ₩10,608 | ₩10,367 | ₩10,490 | -1.11% | 4.4만 |
|---|
| 2026.09.03 | ₩10,340 | ₩11,145 | ₩10,327 | ₩11,078 | +7.13% | 4.7만 |
|---|
| 2026.09.02 | ₩10,085 | ₩10,099 | ₩10,018 | ₩10,049 | -0.36% | 2.8천 |
|---|
| 2026.09.01 | ₩10,246 | ₩10,246 | ₩10,005 | ₩10,112 | -1.31% | 6.5천 |
|---|
| 2026.08.31 | ₩10,273 | ₩10,354 | ₩10,166 | ₩10,328 | +0.54% | 1.3만 |
|---|
| 2026.08.28 | ₩10,716 | ₩10,890 | ₩10,447 | ₩10,474 | -2.25% | 1.9만 |
|---|
| 2026.08.27 | ₩10,957 | ₩11,131 | ₩10,850 | ₩11,011 | +0.49% | 2.6만 |
|---|
| 2026.08.26 | ₩10,608 | ₩10,649 | ₩10,394 | ₩10,515 | -0.88% | 2만 |
|---|
| 2026.08.25 | ₩11,024 | ₩11,078 | ₩10,830 | ₩10,930 | -0.85% | 3.9만 |
|---|
| 2026.08.24 | ₩11,440 | ₩11,494 | ₩10,971 | ₩11,051 | -3.40% | 4만 |
|---|
| 2026.08.21 | ₩10,394 | ₩10,555 | ₩10,300 | ₩10,541 | +1.42% | 4.1만 |
|---|
| 2026.08.20 | ₩9,656 | ₩10,327 | ₩9,536 | ₩9,857 | +2.08% | 4.2만 |
|---|
| 2026.08.19 | ₩8,744 | ₩9,120 | ₩8,744 | ₩9,059 | +3.60% | 4.5만 |
|---|
| 2026.08.18 | ₩8,650 | ₩8,731 | ₩8,649 | ₩8,724 | +0.85% | 1.4만 |
|---|
| 2026.08.17 | ₩8,693 | ₩8,744 | ₩8,691 | ₩8,717 | +0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩8,610 | ₩8,677 | ₩8,597 | ₩8,657 | +0.55% | 1.4만 |
|---|
| 2026.08.13 | ₩8,731 | ₩8,731 | ₩8,637 | ₩8,711 | -0.23% | 9.3천 |
|---|
| 2026.08.12 | ₩8,784 | ₩8,798 | ₩8,743 | ₩8,744 | -0.46% | 7.9천 |
|---|
| 2026.08.11 | ₩8,784 | ₩8,813 | ₩8,784 | ₩8,802 | +0.20% | 4.5천 |
|---|
| 2026.08.10 | ₩8,650 | ₩8,664 | ₩8,610 | ₩8,664 | +0.16% | 9.8천 |
|---|
| 2026.08.07 | ₩8,704 | ₩8,704 | ₩8,610 | ₩8,662 | -0.48% | 5.4천 |
|---|
| 2026.08.06 | ₩8,483 | ₩8,597 | ₩8,483 | ₩8,528 | +0.54% | 9.5천 |
|---|
| 2026.08.05 | ₩8,624 | ₩8,731 | ₩8,597 | ₩8,717 | +1.09% | 1.1만 |
|---|
| 2026.08.04 | ₩8,744 | ₩8,744 | ₩8,664 | ₩8,744 | 0.00% | 4.6천 |
|---|
| 2026.08.03 | ₩8,637 | ₩8,744 | ₩8,637 | ₩8,719 | +0.95% | 9천 |
|---|
| 2026.07.31 | ₩8,637 | ₩8,731 | ₩8,516 | ₩8,677 | +0.47% | 4만 |
|---|
| 2026.07.30 | ₩8,691 | ₩8,782 | ₩8,691 | ₩8,771 | +0.93% | 1만 |
|---|
| 2026.07.29 | ₩8,738 | ₩8,805 | ₩8,657 | ₩8,657 | -0.92% | 1.2만 |
|---|
| 2026.07.28 | ₩8,664 | ₩8,838 | ₩8,597 | ₩8,771 | +1.24% | 1.2만 |
|---|
| 2026.07.27 | ₩9,012 | ₩9,053 | ₩8,825 | ₩8,919 | -1.04% | 1.3만 |
|---|
| 2026.07.24 | ₩8,530 | ₩8,585 | ₩8,510 | ₩8,585 | +0.64% | 1.3만 |
|---|
| 2026.07.23 | ₩8,758 | ₩8,758 | ₩8,590 | ₩8,597 | -1.84% | 2.4만 |
|---|
| 2026.07.22 | ₩9,046 | ₩9,093 | ₩8,986 | ₩8,986 | -0.67% | 9.9천 |
|---|
| 2026.07.21 | ₩9,093 | ₩9,147 | ₩9,080 | ₩9,147 | +0.59% | 1.8만 |
|---|
| 2026.07.20 | ₩8,992 | ₩9,093 | ₩8,959 | ₩8,959 | -0.37% | 9.5천 |
|---|
| 2026.07.17 | ₩8,945 | ₩9,026 | ₩8,945 | ₩9,026 | +0.90% | 600 |
|---|
| 2026.07.16 | ₩9,121 | ₩9,148 | ₩9,066 | ₩9,066 | -0.60% | 29.6만 |
|---|
| 2026.07.15 | ₩9,254 | ₩9,321 | ₩9,160 | ₩9,171 | -0.90% | 6.1천 |
|---|
| 2026.07.14 | ₩9,160 | ₩9,308 | ₩9,160 | ₩9,240 | +0.88% | 2.5만 |
|---|
| 2026.07.13 | ₩8,933 | ₩8,972 | ₩8,838 | ₩8,919 | -0.17% | 2.7만 |
|---|
| 2026.07.10 | ₩9,133 | ₩9,240 | ₩9,133 | ₩9,214 | +0.88% | 8.5천 |
|---|
| 2026.07.09 | ₩8,986 | ₩9,106 | ₩8,972 | ₩9,086 | +1.12% | 7.5천 |
|---|
| 2026.07.08 | ₩8,892 | ₩9,061 | ₩8,878 | ₩9,030 | +1.55% | 4.2천 |
|---|
| 2026.07.07 | ₩9,240 | ₩9,368 | ₩9,200 | ₩9,291 | +0.55% | 7.9만 |
|---|
| 2026.07.06 | ₩9,267 | ₩9,576 | ₩9,267 | ₩9,576 | +3.33% | 2.6만 |
|---|
| 2026.07.02 | ₩9,281 | ₩9,388 | ₩9,227 | ₩9,232 | -0.52% | 1.7만 |
|---|
| 2026.07.01 | ₩8,919 | ₩9,147 | ₩8,919 | ₩9,053 | +1.50% | 3.4만 |
|---|
| 2026.06.30 | ₩8,758 | ₩8,999 | ₩8,724 | ₩8,978 | +2.51% | 2.2만 |
|---|
| 2026.06.29 | ₩9,066 | ₩9,200 | ₩8,987 | ₩9,173 | +1.18% | 6.7천 |
|---|
| 2026.06.26 | ₩9,173 | ₩9,417 | ₩9,160 | ₩9,417 | +2.66% | 6.5천 |
|---|
| 2026.06.25 | ₩9,401 | ₩9,401 | ₩8,878 | ₩9,106 | -3.14% | 2.2만 |
|---|
| 2026.06.24 | ₩9,643 | ₩9,670 | ₩9,120 | ₩9,200 | -4.59% | 1.9만 |
|---|
| 2026.06.23 | ₩9,857 | ₩9,911 | ₩9,737 | ₩9,750 | -1.09% | 9.3만 |
|---|
| 2026.06.22 | ₩10,488 | ₩10,541 | ₩10,287 | ₩10,287 | -1.92% | 1.9만 |
|---|
| 2026.06.18 | ₩10,528 | ₩10,528 | ₩10,199 | ₩10,300 | -2.17% | 1.3만 |
|---|
| 2026.06.17 | ₩10,709 | ₩10,870 | ₩10,608 | ₩10,608 | -0.94% | 2.4만 |
|---|
| 2026.06.16 | ₩10,917 | ₩10,930 | ₩10,743 | ₩10,836 | -0.74% | 6.1천 |
|---|
| 2026.06.15 | ₩11,306 | ₩11,306 | ₩11,051 | ₩11,051 | -2.25% | 8천 |
|---|
| 2026.06.12 | ₩10,823 | ₩11,359 | ₩10,808 | ₩10,889 | +0.61% | 3.2만 |
|---|
| 2026.06.11 | ₩10,595 | ₩10,820 | ₩10,541 | ₩10,763 | +1.58% | 8.7천 |
|---|
| 2026.06.10 | ₩10,595 | ₩10,595 | ₩10,340 | ₩10,340 | -2.41% | 4.3천 |
|---|
| 2026.06.09 | ₩10,662 | ₩10,662 | ₩10,447 | ₩10,608 | -0.50% | 1.1만 |
|---|
| 2026.06.08 | ₩10,743 | ₩10,850 | ₩10,729 | ₩10,823 | +0.75% | 1.6만 |
|---|
| 2026.06.05 | ₩10,528 | ₩10,555 | ₩9,898 | ₩10,085 | -4.20% | 4.1만 |
|---|
| 2026.06.04 | ₩10,997 | ₩11,158 | ₩10,997 | ₩11,078 | +0.73% | 2만 |
|---|
| 2026.06.03 | ₩11,747 | ₩11,747 | ₩11,386 | ₩11,413 | -2.84% | 2.3만 |
|---|
| 2026.06.02 | ₩12,325 | ₩12,325 | ₩11,547 | ₩11,711 | -4.98% | 3.1만 |
|---|
| 2026.06.01 | ₩12,379 | ₩12,526 | ₩12,204 | ₩12,513 | +1.08% | 5.5만 |
|---|
| 2026.05.29 | ₩12,251 | ₩12,580 | ₩12,188 | ₩12,459 | +1.70% | 1만 |
|---|
| 2026.05.28 | ₩12,191 | ₩12,486 | ₩12,030 | ₩12,379 | +1.54% | 3.9만 |
|---|
| 2026.05.27 | ₩12,634 | ₩12,815 | ₩12,553 | ₩12,721 | +0.69% | 5.9천 |
|---|
| 2026.05.26 | ₩12,754 | ₩12,828 | ₩12,526 | ₩12,580 | -1.37% | 18.6만 |
|---|
| 2026.05.22 | ₩13,237 | ₩13,303 | ₩12,821 | ₩12,915 | -2.43% | 1.3만 |
|---|
| 2026.05.21 | ₩13,049 | ₩13,304 | ₩12,982 | ₩13,210 | +1.23% | 3.8만 |
|---|
| 2026.05.20 | ₩12,942 | ₩13,022 | ₩12,862 | ₩13,022 | +0.62% | 4.9천 |
|---|
| 2026.05.19 | ₩13,049 | ₩13,049 | ₩12,862 | ₩12,862 | -1.44% | 5.7만 |
|---|
| 2026.05.18 | ₩13,224 | ₩13,224 | ₩12,808 | ₩13,063 | -1.22% | 25.7만 |
|---|
| 2026.05.15 | ₩14,176 | ₩14,176 | ₩13,908 | ₩14,095 | -0.57% | 5.7만 |
|---|
| 2026.05.14 | ₩14,377 | ₩14,820 | ₩14,243 | ₩14,525 | +1.03% | 6.4만 |
|---|
| 2026.05.13 | ₩13,988 | ₩14,337 | ₩13,787 | ₩14,149 | +1.15% | 3만 |
|---|
| 2026.05.12 | ₩13,639 | ₩13,740 | ₩13,520 | ₩13,740 | +0.74% | 3.5만 |
|---|
| 2026.05.11 | ₩13,733 | ₩13,961 | ₩13,633 | ₩13,961 | +1.66% | 1.7만 |
|---|
| 2026.05.08 | ₩13,331 | ₩13,626 | ₩13,331 | ₩13,599 | +2.01% | 1.5만 |
|---|
| 2026.05.07 | ₩13,921 | ₩13,921 | ₩13,386 | ₩13,499 | -3.03% | 3.8만 |
|---|
| 2026.05.06 | ₩14,243 | ₩14,243 | ₩14,042 | ₩14,149 | -0.66% | 6.8만 |
|---|
| 2026.05.05 | ₩14,082 | ₩14,310 | ₩13,988 | ₩14,176 | +0.67% | 6만 |
|---|
| 2026.05.04 | ₩13,814 | ₩14,058 | ₩13,747 | ₩13,854 | +0.29% | 7.8만 |
|---|
| 2026.05.01 | ₩13,747 | ₩13,787 | ₩13,613 | ₩13,693 | -0.39% | 6만 |
|---|
| 2026.04.30 | ₩13,291 | ₩13,438 | ₩13,212 | ₩13,318 | +0.20% | 17.2만 |
|---|
| 2026.04.29 | ₩13,344 | ₩13,356 | ₩12,674 | ₩12,727 | -4.62% | 8.6만 |
|---|
| 2026.04.28 | ₩12,338 | ₩12,540 | ₩12,338 | ₩12,540 | +1.63% | 4.4만 |
|---|
| 2026.04.27 | ₩12,271 | ₩12,473 | ₩12,164 | ₩12,231 | -0.33% | 2만 |
|---|
| 2026.04.24 | ₩12,258 | ₩12,379 | ₩12,219 | ₩12,379 | +0.98% | 2.6만 |
|---|
| 2026.04.23 | ₩12,151 | ₩12,265 | ₩12,043 | ₩12,097 | -0.44% | 7.7천 |
|---|
| 2026.04.22 | ₩12,218 | ₩12,338 | ₩12,097 | ₩12,110 | -0.88% | 3.3만 |
|---|
| 2026.04.21 | ₩11,956 | ₩11,970 | ₩11,735 | ₩11,748 | -1.74% | 2만 |
|---|
| 2026.04.20 | ₩11,869 | ₩12,029 | ₩11,829 | ₩11,976 | +0.90% | 2.7만 |
|---|
| 2026.04.17 | ₩12,714 | ₩12,833 | ₩12,553 | ₩12,556 | -1.24% | 7.9만 |
|---|
| 2026.04.16 | ₩12,298 | ₩12,526 | ₩11,936 | ₩12,526 | +1.85% | 9.3만 |
|---|
| 2026.04.15 | ₩11,655 | ₩12,164 | ₩11,655 | ₩12,043 | +3.34% | 3만 |
|---|
| 2026.04.14 | ₩11,909 | ₩12,285 | ₩11,621 | ₩11,634 | -2.31% | 3.8만 |
|---|
| 2026.04.13 | ₩11,453 | ₩11,708 | ₩11,427 | ₩11,701 | +2.17% | 1.4만 |
|---|
| 2026.04.10 | ₩11,708 | ₩11,976 | ₩11,655 | ₩11,923 | +1.83% | 1.3만 |
|---|
| 2026.04.09 | ₩11,534 | ₩11,787 | ₩11,427 | ₩11,748 | +1.86% | 3.1만 |
|---|
| 2026.04.08 | ₩11,950 | ₩11,950 | ₩11,641 | ₩11,655 | -2.47% | 9.1천 |
|---|
| 2026.04.07 | ₩11,400 | ₩11,561 | ₩11,346 | ₩11,561 | +1.41% | 5.3만 |
|---|
| 2026.04.06 | ₩11,655 | ₩11,681 | ₩11,507 | ₩11,507 | -1.27% | 1.4만 |
|---|
| 2026.04.02 | ₩11,239 | ₩11,413 | ₩11,172 | ₩11,292 | +0.48% | 3.4만 |
|---|
| 2026.04.01 | ₩11,574 | ₩11,817 | ₩11,574 | ₩11,641 | +0.58% | 1.2만 |
|---|
| 2026.03.31 | ₩11,440 | ₩11,628 | ₩11,373 | ₩11,547 | +0.94% | 9.8천 |
|---|
| 2026.03.30 | ₩11,708 | ₩11,708 | ₩11,380 | ₩11,400 | -2.63% | 2.2만 |
|---|
| 2026.03.27 | ₩11,306 | ₩11,400 | ₩11,225 | ₩11,319 | +0.12% | 3.2만 |
|---|
| 2026.03.26 | ₩11,534 | ₩11,574 | ₩11,373 | ₩11,413 | -1.05% | 4.1만 |
|---|
| 2026.03.25 | ₩12,499 | ₩12,499 | ₩12,043 | ₩12,110 | -3.11% | 2.8만 |
|---|
| 2026.03.24 | ₩11,842 | ₩11,842 | ₩11,628 | ₩11,668 | -1.47% | 8.4천 |
|---|
| 2026.03.23 | ₩11,762 | ₩12,017 | ₩11,762 | ₩11,909 | +1.25% | 3.2만 |
|---|
| 2026.03.20 | ₩11,856 | ₩11,856 | ₩11,681 | ₩11,815 | -0.34% | 1.5만 |
|---|
| 2026.03.19 | ₩11,653 | ₩11,789 | ₩11,520 | ₩11,708 | +0.47% | 2.1만 |
|---|
| 2026.03.18 | ₩12,124 | ₩12,124 | ₩11,748 | ₩11,869 | -2.10% | 3.7만 |
|---|
| 2026.03.17 | ₩12,473 | ₩12,727 | ₩12,365 | ₩12,580 | +0.86% | 2.5만 |
|---|
| 2026.03.16 | ₩12,607 | ₩12,929 | ₩12,553 | ₩12,794 | +1.49% | 3.4만 |
|---|
| 2026.03.13 | ₩12,593 | ₩12,727 | ₩12,017 | ₩12,057 | -4.26% | 5.7만 |
|---|
| 2026.03.12 | ₩11,856 | ₩12,043 | ₩11,775 | ₩11,923 | +0.57% | 1.7만 |
|---|
| 2026.03.11 | ₩11,789 | ₩11,908 | ₩11,681 | ₩11,789 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩12,124 | ₩12,566 | ₩11,882 | ₩11,936 | -1.55% | 3.6만 |
|---|
| 2026.03.09 | ₩11,547 | ₩11,652 | ₩11,453 | ₩11,467 | -0.70% | 2.8만 |
|---|
| 2026.03.06 | ₩11,494 | ₩11,494 | ₩11,333 | ₩11,480 | -0.12% | 2.8만 |
|---|
| 2026.03.05 | ₩12,017 | ₩12,017 | ₩11,695 | ₩11,856 | -1.34% | 2.9만 |
|---|
| 2026.03.04 | ₩11,896 | ₩13,103 | ₩11,896 | ₩12,862 | +8.12% | 2.7만 |
|---|
| 2026.03.03 | ₩11,427 | ₩11,547 | ₩11,185 | ₩11,185 | -2.11% | 1.4만 |
|---|
| 2026.03.02 | ₩11,534 | ₩12,161 | ₩11,534 | ₩11,882 | +3.02% | 1.6만 |
|---|
| 2026.02.27 | ₩11,897 | ₩11,897 | ₩11,708 | ₩11,789 | -0.91% | 2.1만 |
|---|
| 2026.02.26 | ₩12,526 | ₩12,526 | ₩12,057 | ₩12,164 | -2.89% | 2.3만 |
|---|
| 2026.02.25 | ₩12,379 | ₩13,183 | ₩12,365 | ₩13,157 | +6.28% | 12.7만 |
|---|
| 2026.02.24 | ₩11,359 | ₩11,614 | ₩11,339 | ₩11,574 | +1.89% | 1.8만 |
|---|
| 2026.02.23 | ₩12,178 | ₩12,178 | ₩11,681 | ₩11,695 | -3.96% | 4.8천 |
|---|
| 2026.02.20 | ₩12,338 | ₩12,777 | ₩12,338 | ₩12,647 | +2.50% | 1.3만 |
|---|
| 2026.02.19 | ₩12,204 | ₩12,369 | ₩12,204 | ₩12,285 | +0.66% | 1.1만 |
|---|
| 2026.02.18 | ₩12,553 | ₩12,714 | ₩12,379 | ₩12,379 | -1.39% | 1.1만 |
|---|
| 2026.02.17 | ₩12,580 | ₩13,044 | ₩12,419 | ₩12,687 | +0.85% | 1.7만 |
|---|
| 2026.02.13 | ₩11,802 | ₩12,231 | ₩11,802 | ₩12,178 | +3.18% | 18.5만 |
|---|
| 2026.02.12 | ₩11,802 | ₩11,896 | ₩11,427 | ₩11,494 | -2.61% | 2.4만 |
|---|
| 2026.02.11 | ₩11,306 | ₩11,488 | ₩11,164 | ₩11,453 | +1.30% | 2.6만 |
|---|
| 2026.02.10 | ₩11,789 | ₩11,829 | ₩11,595 | ₩11,668 | -1.02% | 1.9만 |
|---|
| 2026.02.09 | ₩11,896 | ₩12,178 | ₩11,856 | ₩12,124 | +1.92% | 4.7만 |
|---|
| 2026.02.06 | ₩11,936 | ₩12,727 | ₩11,923 | ₩12,486 | +4.61% | 6.5만 |
|---|
| 2026.02.05 | ₩12,446 | ₩12,607 | ₩11,038 | ₩11,158 | -10.34% | 9.1만 |
|---|
| 2026.02.04 | ₩13,250 | ₩13,344 | ₩12,848 | ₩13,116 | -1.01% | 2.7만 |
|---|
| 2026.02.03 | ₩13,546 | ₩13,814 | ₩12,888 | ₩13,760 | +1.58% | 2.5만 |
|---|
| 2026.02.02 | ₩13,425 | ₩13,827 | ₩13,425 | ₩13,532 | +0.80% | 1.7만 |
|---|
| 2026.01.30 | ₩14,457 | ₩14,887 | ₩14,283 | ₩14,618 | +1.11% | 1.9만 |
|---|
| 2026.01.29 | ₩15,088 | ₩15,088 | ₩14,377 | ₩14,565 | -3.47% | 4.4만 |
|---|
| 2026.01.28 | ₩15,799 | ₩15,799 | ₩15,597 | ₩15,624 | -1.10% | 1.6만 |
|---|
| 2026.01.27 | ₩15,363 | ₩15,839 | ₩15,289 | ₩15,839 | +3.10% | 7.9만 |
|---|
| 2026.01.26 | ₩15,302 | ₩15,530 | ₩15,221 | ₩15,329 | +0.18% | 3.3만 |
|---|
| 2026.01.23 | ₩15,544 | ₩16,040 | ₩15,383 | ₩15,611 | +0.43% | 1.6만 |
|---|
| 2026.01.22 | ₩15,745 | ₩15,754 | ₩15,463 | ₩15,572 | -1.10% | 2.6만 |
|---|
| 2026.01.21 | ₩15,678 | ₩16,110 | ₩15,128 | ₩16,040 | +2.31% | 3.6만 |
|---|
| 2026.01.20 | ₩15,718 | ₩15,893 | ₩15,537 | ₩15,544 | -1.11% | 7.6만 |
|---|
| 2026.01.16 | ₩17,435 | ₩17,475 | ₩17,006 | ₩17,314 | -0.69% | 1.5만 |
|---|
| 2026.01.15 | ₩18,172 | ₩18,172 | ₩17,435 | ₩17,435 | -4.06% | 3.8만 |
|---|
| 2026.01.14 | ₩18,494 | ₩18,897 | ₩18,387 | ₩18,481 | -0.07% | 7.3만 |
|---|
| 2026.01.13 | ₩17,596 | ₩18,240 | ₩17,529 | ₩18,199 | +3.43% | 6만 |
|---|
| 2026.01.12 | ₩17,086 | ₩17,515 | ₩17,086 | ₩17,193 | +0.63% | 1.7만 |
|---|
| 2026.01.09 | ₩17,569 | ₩18,132 | ₩17,421 | ₩17,515 | -0.31% | 4.5만 |
|---|
| 2026.01.08 | ₩17,529 | ₩17,971 | ₩17,421 | ₩17,810 | +1.61% | 2.1만 |
|---|
| 2026.01.07 | ₩18,293 | ₩18,655 | ₩18,253 | ₩18,400 | +0.59% | 1.1만 |
|---|
| 2026.01.06 | ₩19,594 | ₩19,607 | ₩18,119 | ₩18,508 | -5.54% | 25.2만 |
|---|
| 2026.01.05 | ₩18,508 | ₩19,350 | ₩18,454 | ₩19,125 | +3.33% | 5.2만 |
|---|
| 2026.01.02 | ₩16,375 | ₩17,609 | ₩16,308 | ₩17,569 | +7.29% | 9.1만 |
|---|
| 2025.12.31 | ₩15,557 | ₩15,557 | ₩14,551 | ₩14,632 | -5.95% | 20.2만 |
|---|
| 2025.12.30 | ₩15,597 | ₩15,738 | ₩15,383 | ₩15,427 | -1.09% | 2.3만 |
|---|
| 2025.12.29 | ₩15,504 | ₩15,705 | ₩15,329 | ₩15,369 | -0.87% | 4.3만 |
|---|
| 2025.12.26 | ₩15,946 | ₩15,946 | ₩15,182 | ₩15,356 | -3.70% | 6.3만 |
|---|
| 2025.12.24 | ₩16,040 | ₩16,174 | ₩16,000 | ₩16,080 | +0.25% | 3.5천 |
|---|
| 2025.12.23 | ₩16,375 | ₩16,456 | ₩16,094 | ₩16,322 | -0.33% | 3.3만 |
|---|
| 2025.12.22 | ₩16,872 | ₩16,979 | ₩16,483 | ₩16,483 | -2.31% | 2만 |
|---|
| 2025.12.19 | ₩16,147 | ₩16,751 | ₩16,106 | ₩16,708 | +3.47% | 2.2만 |
|---|
| 2025.12.18 | ₩16,389 | ₩16,389 | ₩15,115 | ₩15,182 | -7.36% | 3.3만 |
|---|
| 2025.12.17 | ₩16,536 | ₩17,073 | ₩15,718 | ₩15,933 | -3.65% | 3.9만 |
|---|
| 2025.12.16 | ₩16,402 | ₩16,711 | ₩16,402 | ₩16,630 | +1.39% | 1.1만 |
|---|
| 2025.12.15 | ₩17,260 | ₩17,260 | ₩16,031 | ₩16,094 | -6.76% | 4.9만 |
|---|
| 2025.12.12 | ₩17,703 | ₩17,710 | ₩17,024 | ₩17,132 | -3.23% | 2.3만 |
|---|
| 2025.12.11 | ₩17,381 | ₩17,676 | ₩17,167 | ₩17,676 | +1.70% | 2.6만 |
|---|
| 2025.12.10 | ₩18,360 | ₩18,749 | ₩18,254 | ₩18,387 | +0.15% | 3.3만 |
|---|
| 2025.12.09 | ₩17,743 | ₩19,245 | ₩17,703 | ₩18,763 | +5.74% | 7.1만 |
|---|
| 2025.12.08 | ₩18,065 | ₩18,226 | ₩17,864 | ₩18,065 | 0.00% | 2.1만 |
|---|
| 2025.12.05 | ₩18,025 | ₩18,187 | ₩17,368 | ₩17,435 | -3.27% | 5.2만 |
|---|
| 2025.12.04 | ₩18,897 | ₩18,956 | ₩18,333 | ₩18,655 | -1.28% | 2.2만 |
|---|
| 2025.12.03 | ₩18,709 | ₩19,138 | ₩18,575 | ₩18,964 | +1.36% | 2.9만 |
|---|
| 2025.12.02 | ₩17,513 | ₩18,575 | ₩17,509 | ₩18,320 | +4.61% | 6.6만 |
|---|
| 2025.12.01 | ₩17,059 | ₩17,193 | ₩16,657 | ₩16,831 | -1.34% | 13.1만 |
|---|
| 2025.11.28 | ₩19,447 | ₩19,554 | ₩18,749 | ₩18,816 | -3.24% | 5.8만 |
|---|
| 2025.11.26 | ₩18,977 | ₩19,743 | ₩18,870 | ₩19,587 | +3.22% | 2.9만 |
|---|
| 2025.11.25 | ₩18,705 | ₩19,326 | ₩18,427 | ₩19,282 | +3.08% | 3.5만 |
|---|
| 2025.11.24 | ₩18,266 | ₩19,393 | ₩17,998 | ₩19,330 | +5.82% | 8.8만 |
|---|
| 2025.11.21 | ₩17,529 | ₩18,092 | ₩17,126 | ₩17,462 | -0.38% | 9.8만 |
|---|
| 2025.11.20 | ₩20,050 | ₩20,109 | ₩18,441 | ₩18,843 | -6.02% | 7.3만 |
|---|
| 2025.11.19 | ₩19,701 | ₩20,109 | ₩18,575 | ₩18,964 | -3.74% | 7.3만 |
|---|
| 2025.11.18 | ₩19,862 | ₩20,546 | ₩19,742 | ₩20,359 | +2.50% | 8.4만 |
|---|
| 2025.11.17 | ₩19,983 | ₩20,667 | ₩19,019 | ₩19,205 | -3.89% | 10.8만 |
|---|
| 2025.11.14 | ₩20,023 | ₩20,691 | ₩19,903 | ₩20,037 | +0.07% | 4.8만 |
|---|
| 2025.11.13 | ₩21,954 | ₩22,384 | ₩20,171 | ₩20,318 | -7.45% | 9.9만 |
|---|
| 2025.11.12 | ₩22,451 | ₩22,451 | ₩21,069 | ₩21,458 | -4.42% | 9.3만 |
|---|
| 2025.11.11 | ₩22,397 | ₩22,530 | ₩21,740 | ₩21,834 | -2.51% | 7.4만 |
|---|
| 2025.11.10 | ₩22,974 | ₩22,974 | ₩22,451 | ₩22,719 | -1.11% | 7.5만 |
|---|
| 2025.11.07 | ₩20,426 | ₩22,893 | ₩20,177 | ₩22,759 | +11.42% | 10.1만 |
|---|
| 2025.11.06 | ₩20,412 | ₩20,432 | ₩19,896 | ₩20,224 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩20,721 | ₩21,244 | ₩20,620 | ₩21,096 | +1.81% | 4.4만 |
|---|
| 2025.11.04 | ₩20,332 | ₩21,190 | ₩19,245 | ₩20,063 | -1.32% | 21.2만 |
|---|
| 2025.11.03 | ₩21,968 | ₩22,035 | ₩20,479 | ₩20,788 | -5.37% | 14.8만 |
|---|
| 2025.10.31 | ₩23,403 | ₩23,591 | ₩22,972 | ₩23,591 | +0.80% | 3.2만 |
|---|
| 2025.10.30 | ₩23,135 | ₩23,202 | ₩22,156 | ₩22,209 | -4.00% | 13.2만 |
|---|
| 2025.10.29 | ₩24,610 | ₩24,610 | ₩23,550 | ₩24,275 | -1.36% | 6만 |
|---|
| 2025.10.28 | ₩25,294 | ₩25,417 | ₩24,637 | ₩24,650 | -2.55% | 8.7만 |
|---|
| 2025.10.27 | ₩25,482 | ₩25,777 | ₩25,294 | ₩25,455 | -0.11% | 7.5만 |
|---|
| 2025.10.24 | ₩24,865 | ₩24,865 | ₩24,369 | ₩24,690 | -0.70% | 5.9만 |
|---|
| 2025.10.23 | ₩24,275 | ₩24,735 | ₩24,248 | ₩24,570 | +1.22% | 4.3만 |
|---|
| 2025.10.22 | ₩24,047 | ₩24,167 | ₩23,672 | ₩23,926 | -0.50% | 9.4만 |
|---|
| 2025.10.21 | ₩24,529 | ₩25,754 | ₩24,415 | ₩25,321 | +3.23% | 10.2만 |
|---|
| 2025.10.20 | ₩25,173 | ₩25,307 | ₩24,635 | ₩25,079 | -0.37% | 9.1만 |
|---|
| 2025.10.17 | ₩22,960 | ₩23,470 | ₩22,571 | ₩23,175 | +0.93% | 14.4만 |
|---|
| 2025.10.16 | ₩24,999 | ₩25,120 | ₩23,443 | ₩23,604 | -5.58% | 17.6만 |
|---|
| 2025.10.15 | ₩25,254 | ₩25,498 | ₩24,670 | ₩24,771 | -1.91% | 9.3만 |
|---|
| 2025.10.14 | ₩24,838 | ₩26,045 | ₩24,328 | ₩25,535 | +2.81% | 30.3만 |
|---|
| 2025.10.13 | ₩25,911 | ₩27,332 | ₩25,842 | ₩27,118 | +4.66% | 27.9만 |
|---|
| 2025.10.10 | ₩31,798 | ₩31,879 | ₩28,928 | ₩29,089 | -8.52% | 50.8만 |
|---|