시장 데이터를 불러오는 중
전체 종목
REX-Osprey SOL + Staking ETF 과거 주가
REX-Osprey SOL + Staking ETF · SSK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX-Osprey SOL + Staking ETF · SSK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,805 | ₩19,966 | ₩19,511 | ₩19,618 | -0.95% | 9.8천 |
| 2026.10.08 | ₩20,368 | ₩20,380 | ₩19,149 | ₩19,738 | -3.09% | 4.1만 |
| 2026.10.07 | ₩20,958 | ₩21,146 | ₩20,812 | ₩20,891 | -0.32% | 3.6만 |
| 2026.10.06 | ₩21,655 | ₩21,976 | ₩21,655 | ₩21,923 | +1.24% | 4.3만 |
| 2026.10.05 | ₩21,722 | ₩21,909 | ₩21,477 | ₩21,668 | -0.25% | 4.6만 |
| 2026.10.02 | ₩22,244 | ₩22,244 | ₩21,306 | ₩21,373 | -3.92% | 2만 |
| 2026.10.01 | ₩21,132 | ₩21,414 | ₩21,105 | ₩21,387 | +1.20% | 1만 |
| 2026.09.30 | ₩22,057 | ₩22,070 | ₩21,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,171 |
| -4.02% |
| 2만 |
| 2026.09.29 | ₩21,775 | ₩21,916 | ₩21,226 | ₩21,387 | -1.78% | 2.6만 |
|---|
| 2026.09.28 | ₩21,641 | ₩21,816 | ₩21,347 | ₩21,407 | -1.08% | 5.5만 |
|---|
| 2026.09.25 | ₩21,615 | ₩22,218 | ₩21,503 | ₩22,030 | +1.92% | 6.6만 |
|---|
| 2026.09.24 | ₩20,663 | ₩21,273 | ₩20,663 | ₩21,159 | +2.40% | 2.4만 |
|---|
| 2026.09.23 | ₩21,159 | ₩21,192 | ₩20,489 | ₩20,784 | -1.77% | 6.6만 |
|---|
| 2026.09.22 | ₩21,213 | ₩21,521 | ₩21,026 | ₩21,387 | +0.82% | 3.2만 |
|---|
| 2026.09.21 | ₩21,266 | ₩21,525 | ₩21,105 | ₩21,405 | +0.66% | 6.9만 |
|---|
| 2026.09.18 | ₩19,256 | ₩20,730 | ₩19,162 | ₩20,730 | +7.65% | 5.2만 |
|---|
| 2026.09.17 | ₩18,224 | ₩18,384 | ₩18,037 | ₩18,264 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩17,514 | ₩17,795 | ₩17,414 | ₩17,742 | +1.30% | 2.2만 |
|---|
| 2026.09.15 | ₩18,251 | ₩18,321 | ₩17,326 | ₩17,715 | -2.94% | 5.1만 |
|---|
| 2026.09.14 | ₩18,224 | ₩18,760 | ₩18,224 | ₩18,693 | +2.57% | 2.5만 |
|---|
| 2026.09.11 | ₩18,278 | ₩18,988 | ₩18,185 | ₩18,465 | +1.03% | 2.4만 |
|---|
| 2026.09.10 | ₩17,903 | ₩18,104 | ₩17,889 | ₩17,983 | +0.45% | 4.4만 |
|---|
| 2026.09.09 | ₩18,881 | ₩18,881 | ₩18,492 | ₩18,519 | -1.92% | 2.7만 |
|---|
| 2026.09.08 | ₩18,599 | ₩18,894 | ₩18,318 | ₩18,653 | +0.29% | 7.9만 |
|---|
| 2026.09.04 | ₩18,398 | ₩18,425 | ₩18,193 | ₩18,398 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩18,291 | ₩19,055 | ₩18,224 | ₩19,001 | +3.88% | 4.3만 |
|---|
| 2026.09.02 | ₩17,795 | ₩17,996 | ₩17,707 | ₩17,903 | +0.60% | 51.9만 |
|---|
| 2026.09.01 | ₩18,479 | ₩18,514 | ₩17,943 | ₩18,063 | -2.25% | 4.2만 |
|---|
| 2026.08.31 | ₩18,640 | ₩18,934 | ₩18,439 | ₩18,733 | +0.50% | 5만 |
|---|
| 2026.08.28 | ₩18,948 | ₩19,444 | ₩18,512 | ₩18,720 | -1.20% | 51.7만 |
|---|
| 2026.08.27 | ₩18,975 | ₩19,899 | ₩18,908 | ₩19,886 | +4.80% | 15.5만 |
|---|
| 2026.08.26 | ₩17,367 | ₩17,594 | ₩17,286 | ₩17,523 | +0.90% | 2.6만 |
|---|
| 2026.08.25 | ₩17,574 | ₩17,903 | ₩17,434 | ₩17,735 | +0.91% | 3.7만 |
|---|
| 2026.08.24 | ₩17,420 | ₩17,675 | ₩17,127 | ₩17,541 | +0.69% | 9.7만 |
|---|
| 2026.08.21 | ₩16,402 | ₩16,690 | ₩16,295 | ₩16,442 | +0.25% | 7.1만 |
|---|
| 2026.08.20 | ₩15,732 | ₩15,906 | ₩15,607 | ₩15,785 | +0.34% | 6.1만 |
|---|
| 2026.08.19 | ₩14,177 | ₩14,941 | ₩14,164 | ₩14,901 | +5.10% | 10.4만 |
|---|
| 2026.08.18 | ₩13,737 | ₩13,990 | ₩13,735 | ₩13,976 | +1.75% | 2.4만 |
|---|
| 2026.08.17 | ₩13,601 | ₩13,762 | ₩13,601 | ₩13,700 | +0.73% | 3.4만 |
|---|
| 2026.08.14 | ₩13,641 | ₩13,682 | ₩13,482 | ₩13,554 | -0.64% | 14.5만 |
|---|
| 2026.08.13 | ₩13,735 | ₩13,842 | ₩13,615 | ₩13,757 | +0.16% | 2.1만 |
|---|
| 2026.08.12 | ₩13,812 | ₩13,812 | ₩13,615 | ₩13,682 | -0.94% | 3.6만 |
|---|
| 2026.08.11 | ₩13,735 | ₩13,735 | ₩13,494 | ₩13,675 | -0.44% | 2.3만 |
|---|
| 2026.08.10 | ₩13,856 | ₩13,856 | ₩13,668 | ₩13,755 | -0.73% | 3.8만 |
|---|
| 2026.08.07 | ₩13,333 | ₩13,424 | ₩13,226 | ₩13,365 | +0.24% | 3.7만 |
|---|
| 2026.08.06 | ₩13,186 | ₩13,280 | ₩13,132 | ₩13,164 | -0.16% | 3.1만 |
|---|
| 2026.08.05 | ₩13,320 | ₩13,467 | ₩13,253 | ₩13,467 | +1.11% | 2만 |
|---|
| 2026.08.04 | ₩13,333 | ₩13,434 | ₩13,273 | ₩13,408 | +0.56% | 2.6만 |
|---|
| 2026.08.03 | ₩13,092 | ₩13,393 | ₩13,092 | ₩13,360 | +2.05% | 7.6만 |
|---|
| 2026.07.31 | ₩13,347 | ₩13,347 | ₩13,134 | ₩13,233 | -0.85% | 5.8만 |
|---|
| 2026.07.30 | ₩13,440 | ₩13,507 | ₩13,400 | ₩13,494 | +0.40% | 3.6만 |
|---|
| 2026.07.29 | ₩13,320 | ₩13,462 | ₩13,159 | ₩13,159 | -1.21% | 2.8만 |
|---|
| 2026.07.28 | ₩13,226 | ₩13,507 | ₩13,132 | ₩13,454 | +1.72% | 2.5만 |
|---|
| 2026.07.27 | ₩13,883 | ₩14,018 | ₩13,628 | ₩13,762 | -0.87% | 3.8만 |
|---|
| 2026.07.24 | ₩13,534 | ₩13,534 | ₩13,335 | ₩13,387 | -1.09% | 5만 |
|---|
| 2026.07.23 | ₩13,916 | ₩13,963 | ₩13,668 | ₩13,708 | -1.49% | 4.5만 |
|---|
| 2026.07.22 | ₩14,003 | ₩14,246 | ₩14,003 | ₩14,058 | +0.39% | 2.6만 |
|---|
| 2026.07.21 | ₩14,204 | ₩14,231 | ₩14,057 | ₩14,124 | -0.57% | 2만 |
|---|
| 2026.07.20 | ₩13,883 | ₩14,151 | ₩13,742 | ₩14,077 | +1.40% | 1.6만 |
|---|
| 2026.07.17 | ₩13,400 | ₩13,668 | ₩13,293 | ₩13,628 | +1.70% | 2.2만 |
|---|
| 2026.07.16 | ₩13,829 | ₩13,889 | ₩13,682 | ₩13,735 | -0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩14,231 | ₩14,271 | ₩13,936 | ₩13,990 | -1.69% | 1.2만 |
|---|
| 2026.07.14 | ₩13,976 | ₩14,043 | ₩13,896 | ₩13,990 | +0.10% | 4.9만 |
|---|
| 2026.07.13 | ₩13,682 | ₩13,769 | ₩13,507 | ₩13,601 | -0.59% | 13만 |
|---|
| 2026.07.10 | ₩14,258 | ₩14,298 | ₩14,043 | ₩14,124 | -0.94% | 5.1만 |
|---|
| 2026.07.09 | ₩14,070 | ₩14,204 | ₩14,003 | ₩14,153 | +0.59% | 2.2만 |
|---|
| 2026.07.08 | ₩13,936 | ₩14,057 | ₩13,842 | ₩14,018 | +0.59% | 2.5만 |
|---|
| 2026.07.07 | ₩14,673 | ₩14,941 | ₩14,626 | ₩14,732 | +0.40% | 1.9만 |
|---|
| 2026.07.06 | ₩14,365 | ₩14,874 | ₩14,311 | ₩14,847 | +3.36% | 6.2만 |
|---|
| 2026.07.02 | ₩14,660 | ₩14,807 | ₩14,512 | ₩14,656 | -0.03% | 10.5만 |
|---|
| 2026.07.01 | ₩13,615 | ₩14,122 | ₩13,588 | ₩13,909 | +2.17% | 18.2만 |
|---|
| 2026.06.30 | ₩13,092 | ₩13,373 | ₩13,038 | ₩13,306 | +1.64% | 6.8만 |
|---|
| 2026.06.29 | ₩13,320 | ₩13,762 | ₩13,105 | ₩13,708 | +2.92% | 7.3만 |
|---|
| 2026.06.26 | ₩12,516 | ₩13,387 | ₩12,496 | ₩13,313 | +6.37% | 5.9만 |
|---|
| 2026.06.25 | ₩12,382 | ₩12,382 | ₩11,732 | ₩11,977 | -3.27% | 3.9만 |
|---|
| 2026.06.24 | ₩12,502 | ₩12,543 | ₩11,779 | ₩11,980 | -4.18% | 3.4만 |
|---|
| 2026.06.23 | ₩12,502 | ₩12,610 | ₩12,422 | ₩12,489 | -0.11% | 3.7만 |
|---|
| 2026.06.22 | ₩13,467 | ₩13,615 | ₩13,172 | ₩13,172 | -2.19% | 4.1만 |
|---|
| 2026.06.18 | ₩13,012 | ₩13,012 | ₩12,410 | ₩12,623 | -2.99% | 14.7만 |
|---|
| 2026.06.17 | ₩13,112 | ₩13,528 | ₩12,985 | ₩12,985 | -0.97% | 2만 |
|---|
| 2026.06.16 | ₩13,454 | ₩13,467 | ₩13,132 | ₩13,360 | -0.70% | 4.6만 |
|---|
| 2026.06.15 | ₩13,373 | ₩13,762 | ₩13,286 | ₩13,695 | +2.40% | 7.4만 |
|---|
| 2026.06.12 | ₩12,100 | ₩12,476 | ₩12,062 | ₩12,087 | -0.11% | 7.3만 |
|---|
| 2026.06.11 | ₩11,832 | ₩12,181 | ₩11,779 | ₩12,100 | +2.27% | 5.2만 |
|---|
| 2026.06.10 | ₩11,658 | ₩11,859 | ₩11,471 | ₩11,471 | -1.61% | 3.4만 |
|---|
| 2026.06.09 | ₩11,926 | ₩12,005 | ₩11,511 | ₩11,832 | -0.79% | 7.9만 |
|---|
| 2026.06.08 | ₩12,100 | ₩12,275 | ₩12,060 | ₩12,221 | +1.00% | 3만 |
|---|
| 2026.06.05 | ₩12,033 | ₩12,099 | ₩11,216 | ₩11,471 | -4.68% | 12.2만 |
|---|
| 2026.06.04 | ₩12,529 | ₩12,797 | ₩12,422 | ₩12,489 | -0.32% | 7.6만 |
|---|
| 2026.06.03 | ₩13,521 | ₩13,548 | ₩12,998 | ₩12,998 | -3.87% | 5.8만 |
|---|
| 2026.06.02 | ₩14,338 | ₩14,338 | ₩13,454 | ₩13,682 | -4.58% | 7.6만 |
|---|
| 2026.06.01 | ₩14,499 | ₩14,713 | ₩14,311 | ₩14,660 | +1.11% | 9.9만 |
|---|
| 2026.05.29 | ₩14,700 | ₩15,060 | ₩14,553 | ₩14,834 | +0.91% | 9.5만 |
|---|
| 2026.05.28 | ₩14,673 | ₩14,995 | ₩14,494 | ₩14,888 | +1.46% | 21만 |
|---|
| 2026.05.27 | ₩15,196 | ₩15,357 | ₩15,075 | ₩15,209 | +0.09% | 5.3만 |
|---|
| 2026.05.26 | ₩15,410 | ₩15,591 | ₩15,129 | ₩15,156 | -1.65% | 8.8만 |
|---|
| 2026.05.22 | ₩15,866 | ₩15,866 | ₩15,276 | ₩15,370 | -3.12% | 3.6만 |
|---|
| 2026.05.21 | ₩15,638 | ₩15,973 | ₩15,505 | ₩15,973 | +2.14% | 1.7만 |
|---|
| 2026.05.20 | ₩15,330 | ₩15,816 | ₩15,330 | ₩15,638 | +2.01% | 1.5만 |
|---|
| 2026.05.19 | ₩15,343 | ₩15,424 | ₩15,263 | ₩15,330 | -0.09% | 2.6만 |
|---|
| 2026.05.18 | ₩15,477 | ₩15,477 | ₩15,156 | ₩15,410 | -0.43% | 8.1만 |
|---|
| 2026.05.15 | ₩16,522 | ₩16,522 | ₩16,080 | ₩16,214 | -1.87% | 7.2만 |
|---|
| 2026.05.14 | ₩16,549 | ₩17,018 | ₩16,482 | ₩16,898 | +2.11% | 12.3만 |
|---|
| 2026.05.13 | ₩16,924 | ₩16,965 | ₩16,415 | ₩16,496 | -2.53% | 6.1만 |
|---|
| 2026.05.12 | ₩17,273 | ₩17,300 | ₩17,020 | ₩17,219 | -0.31% | 7.9만 |
|---|
| 2026.05.11 | ₩17,286 | ₩17,862 | ₩17,112 | ₩17,862 | +3.33% | 11.8만 |
|---|
| 2026.05.08 | ₩16,053 | ₩16,844 | ₩16,013 | ₩16,844 | +4.92% | 8.5만 |
|---|
| 2026.05.07 | ₩16,228 | ₩16,228 | ₩15,960 | ₩16,067 | -0.99% | 3.3만 |
|---|
| 2026.05.06 | ₩16,067 | ₩16,228 | ₩15,946 | ₩16,228 | +1.00% | 8.7만 |
|---|
| 2026.05.05 | ₩15,571 | ₩15,718 | ₩15,464 | ₩15,678 | +0.69% | 9.5만 |
|---|
| 2026.05.04 | ₩15,249 | ₩15,491 | ₩15,184 | ₩15,276 | +0.18% | 20.2만 |
|---|
| 2026.05.01 | ₩15,343 | ₩15,397 | ₩15,209 | ₩15,249 | -0.61% | 3.5만 |
|---|
| 2026.04.30 | ₩15,075 | ₩15,162 | ₩15,035 | ₩15,089 | +0.09% | 2.9만 |
|---|
| 2026.04.29 | ₩15,276 | ₩15,276 | ₩14,807 | ₩14,901 | -2.46% | 13.8만 |
|---|
| 2026.04.28 | ₩15,236 | ₩15,316 | ₩15,117 | ₩15,276 | +0.26% | 3만 |
|---|
| 2026.04.27 | ₩15,584 | ₩15,584 | ₩15,251 | ₩15,316 | -1.72% | 4.2만 |
|---|
| 2026.04.24 | ₩15,716 | ₩15,799 | ₩15,645 | ₩15,745 | +0.19% | 4.2만 |
|---|
| 2026.04.23 | ₩15,611 | ₩15,759 | ₩15,383 | ₩15,517 | -0.60% | 6.4만 |
|---|
| 2026.04.22 | ₩16,187 | ₩16,268 | ₩15,906 | ₩15,933 | -1.57% | 6.4만 |
|---|
| 2026.04.21 | ₩15,584 | ₩15,745 | ₩15,383 | ₩15,397 | -1.20% | 6.7만 |
|---|
| 2026.04.20 | ₩15,517 | ₩15,705 | ₩15,446 | ₩15,611 | +0.60% | 7.3만 |
|---|
| 2026.04.17 | ₩16,388 | ₩16,482 | ₩16,214 | ₩16,254 | -0.82% | 11.8만 |
|---|
| 2026.04.16 | ₩15,678 | ₩16,482 | ₩15,343 | ₩16,442 | +4.87% | 11.5만 |
|---|
| 2026.04.15 | ₩15,223 | ₩15,625 | ₩15,142 | ₩15,584 | +2.38% | 11.5만 |
|---|
| 2026.04.14 | ₩15,759 | ₩15,986 | ₩15,303 | ₩15,303 | -2.89% | 9.3만 |
|---|
| 2026.04.13 | ₩15,048 | ₩15,424 | ₩15,035 | ₩15,330 | +1.87% | 3만 |
|---|
| 2026.04.10 | ₩15,397 | ₩15,611 | ₩15,290 | ₩15,611 | +1.39% | 2.5만 |
|---|
| 2026.04.09 | ₩15,008 | ₩15,410 | ₩14,885 | ₩15,357 | +2.32% | 3.3만 |
|---|
| 2026.04.08 | ₩15,424 | ₩15,424 | ₩15,075 | ₩15,169 | -1.65% | 4.3만 |
|---|
| 2026.04.07 | ₩14,419 | ₩14,901 | ₩14,325 | ₩14,861 | +3.07% | 4만 |
|---|
| 2026.04.06 | ₩15,075 | ₩15,075 | ₩14,821 | ₩14,955 | -0.80% | 6.7만 |
|---|
| 2026.04.02 | ₩14,124 | ₩14,533 | ₩14,003 | ₩14,378 | +1.80% | 12.9만 |
|---|
| 2026.04.01 | ₩15,223 | ₩15,698 | ₩15,048 | ₩15,276 | +0.35% | 14.8만 |
|---|
| 2026.03.31 | ₩14,807 | ₩15,142 | ₩14,667 | ₩15,075 | +1.81% | 6만 |
|---|
| 2026.03.30 | ₩15,370 | ₩15,410 | ₩14,941 | ₩14,968 | -2.62% | 2.9만 |
|---|
| 2026.03.27 | ₩15,223 | ₩15,370 | ₩14,981 | ₩15,102 | -0.79% | 6만 |
|---|
| 2026.03.26 | ₩16,053 | ₩16,134 | ₩15,584 | ₩15,598 | -2.84% | 7.7만 |
|---|
| 2026.03.25 | ₩16,965 | ₩17,032 | ₩16,697 | ₩16,777 | -1.11% | 4.1만 |
|---|
| 2026.03.24 | ₩16,656 | ₩16,656 | ₩16,134 | ₩16,134 | -3.14% | 7.2만 |
|---|
| 2026.03.23 | ₩16,442 | ₩16,817 | ₩16,362 | ₩16,697 | +1.55% | 7.8만 |
|---|
| 2026.03.20 | ₩16,234 | ₩16,376 | ₩16,118 | ₩16,241 | +0.04% | 3.6만 |
|---|
| 2026.03.19 | ₩16,080 | ₩16,281 | ₩15,919 | ₩16,187 | +0.67% | 5.2만 |
|---|
| 2026.03.18 | ₩16,509 | ₩16,576 | ₩16,201 | ₩16,362 | -0.89% | 6.7만 |
|---|
| 2026.03.17 | ₩17,166 | ₩17,460 | ₩17,032 | ₩17,273 | +0.62% | 15.4만 |
|---|
| 2026.03.16 | ₩17,166 | ₩17,407 | ₩16,904 | ₩17,393 | +1.33% | 15.6만 |
|---|
| 2026.03.13 | ₩16,710 | ₩16,990 | ₩16,120 | ₩16,254 | -2.73% | 6.2만 |
|---|
| 2026.03.12 | ₩15,852 | ₩15,973 | ₩15,544 | ₩15,839 | -0.08% | 5.7만 |
|---|
| 2026.03.11 | ₩15,705 | ₩16,040 | ₩15,450 | ₩15,946 | +1.54% | 13.5만 |
|---|
| 2026.03.10 | ₩15,919 | ₩16,187 | ₩15,544 | ₩15,732 | -1.18% | 7.3만 |
|---|
| 2026.03.09 | ₩15,477 | ₩15,852 | ₩15,410 | ₩15,678 | +1.30% | 15.8만 |
|---|
| 2026.03.06 | ₩15,571 | ₩15,598 | ₩15,243 | ₩15,450 | -0.77% | 21.1만 |
|---|
| 2026.03.05 | ₩16,576 | ₩16,656 | ₩16,040 | ₩16,241 | -2.02% | 10.8만 |
|---|
| 2026.03.04 | ₩16,442 | ₩17,112 | ₩16,415 | ₩16,951 | +3.10% | 12.9만 |
|---|
| 2026.03.03 | ₩15,249 | ₩15,919 | ₩15,048 | ₩15,437 | +1.23% | 6.8만 |
|---|
| 2026.03.02 | ₩15,102 | ₩16,388 | ₩15,102 | ₩15,960 | +5.68% | 12.9만 |
|---|
| 2026.02.27 | ₩15,075 | ₩15,176 | ₩14,794 | ₩14,807 | -1.78% | 9.7만 |
|---|
| 2026.02.26 | ₩16,027 | ₩16,027 | ₩15,385 | ₩15,638 | -2.42% | 3.7만 |
|---|
| 2026.02.25 | ₩15,437 | ₩16,469 | ₩15,330 | ₩16,362 | +5.99% | 25만 |
|---|
| 2026.02.24 | ₩13,976 | ₩14,404 | ₩13,865 | ₩14,392 | +2.97% | 20.7만 |
|---|
| 2026.02.23 | ₩14,673 | ₩14,700 | ₩14,097 | ₩14,298 | -2.56% | 23.7만 |
|---|
| 2026.02.20 | ₩15,102 | ₩15,591 | ₩15,102 | ₩15,477 | +2.48% | 6.3만 |
|---|
| 2026.02.19 | ₩14,687 | ₩15,040 | ₩14,633 | ₩14,995 | +2.10% | 5.8만 |
|---|
| 2026.02.18 | ₩15,035 | ₩15,354 | ₩14,687 | ₩14,807 | -1.52% | 11.6만 |
|---|
| 2026.02.17 | ₩15,491 | ₩15,622 | ₩15,142 | ₩15,517 | +0.17% | 10.8만 |
|---|
| 2026.02.13 | ₩14,620 | ₩15,590 | ₩14,620 | ₩15,464 | +5.77% | 9.7만 |
|---|
| 2026.02.12 | ₩14,807 | ₩14,901 | ₩13,963 | ₩14,003 | -5.43% | 14.5만 |
|---|
| 2026.02.11 | ₩14,955 | ₩14,995 | ₩14,285 | ₩14,499 | -3.05% | 11.7만 |
|---|
| 2026.02.10 | ₩15,410 | ₩15,504 | ₩15,035 | ₩15,035 | -2.43% | 12.7만 |
|---|
| 2026.02.09 | ₩15,290 | ₩16,120 | ₩15,263 | ₩16,013 | +4.73% | 7.7만 |
|---|
| 2026.02.06 | ₩15,075 | ₩16,120 | ₩15,008 | ₩15,839 | +5.07% | 26.5만 |
|---|
| 2026.02.05 | ₩16,429 | ₩16,616 | ₩14,124 | ₩14,271 | -13.13% | 56.2만 |
|---|
| 2026.02.04 | ₩17,179 | ₩17,246 | ₩16,348 | ₩17,018 | -0.94% | 41.8만 |
|---|
| 2026.02.03 | ₩18,760 | ₩18,760 | ₩17,568 | ₩18,345 | -2.21% | 30.5만 |
|---|
| 2026.02.02 | ₩18,841 | ₩19,223 | ₩18,760 | ₩18,814 | -0.14% | 28.2만 |
|---|
| 2026.01.30 | ₩21,025 | ₩21,548 | ₩20,717 | ₩21,199 | +0.83% | 43.8만 |
|---|
| 2026.01.29 | ₩22,244 | ₩22,244 | ₩20,851 | ₩21,119 | -5.06% | 38.6만 |
|---|
| 2026.01.28 | ₩26,144 | ₩26,264 | ₩25,809 | ₩25,836 | -1.18% | 14.9만 |
|---|
| 2026.01.27 | ₩25,621 | ₩26,291 | ₩25,447 | ₩26,291 | +2.62% | 12.2만 |
|---|
| 2026.01.26 | ₩25,407 | ₩25,809 | ₩25,340 | ₩25,474 | +0.26% | 17.7만 |
|---|
| 2026.01.23 | ₩26,305 | ₩26,807 | ₩25,836 | ₩26,211 | -0.36% | 16.4만 |
|---|
| 2026.01.22 | ₩26,640 | ₩26,767 | ₩26,144 | ₩26,479 | -0.60% | 12.9만 |
|---|
| 2026.01.21 | ₩26,465 | ₩27,135 | ₩25,822 | ₩27,055 | +2.23% | 14만 |
|---|
| 2026.01.20 | ₩26,559 | ₩26,658 | ₩26,037 | ₩26,291 | -1.01% | 28.8만 |
|---|
| 2026.01.16 | ₩29,454 | ₩29,909 | ₩28,918 | ₩29,909 | +1.55% | 9.8만 |
|---|
| 2026.01.15 | ₩29,936 | ₩29,974 | ₩29,045 | ₩29,119 | -2.73% | 19만 |
|---|
| 2026.01.14 | ₩30,137 | ₩30,611 | ₩30,030 | ₩30,459 | +1.07% | 24.9만 |
|---|
| 2026.01.13 | ₩29,467 | ₩29,815 | ₩29,105 | ₩29,681 | +0.73% | 19.1만 |
|---|
| 2026.01.12 | ₩28,596 | ₩29,694 | ₩28,596 | ₩28,891 | +1.03% | 20.1만 |
|---|
| 2026.01.09 | ₩28,422 | ₩28,904 | ₩27,779 | ₩27,872 | -1.93% | 13.7만 |
|---|
| 2026.01.08 | ₩27,524 | ₩28,609 | ₩27,336 | ₩28,355 | +3.02% | 8.9만 |
|---|
| 2026.01.07 | ₩28,274 | ₩28,422 | ₩27,645 | ₩27,953 | -1.14% | 11.8만 |
|---|
| 2026.01.06 | ₩29,346 | ₩29,454 | ₩28,033 | ₩28,609 | -2.51% | 33.2만 |
|---|
| 2026.01.05 | ₩27,537 | ₩28,757 | ₩27,350 | ₩28,395 | +3.11% | 38.9만 |
|---|
| 2026.01.02 | ₩26,345 | ₩27,189 | ₩26,104 | ₩27,001 | +2.49% | 14.9만 |
|---|
| 2025.12.31 | ₩25,943 | ₩25,983 | ₩25,326 | ₩25,541 | -1.55% | 21.6만 |
|---|
| 2025.12.30 | ₩25,514 | ₩25,943 | ₩25,393 | ₩25,393 | -0.47% | 7.7만 |
|---|
| 2025.12.29 | ₩25,286 | ₩25,635 | ₩25,219 | ₩25,420 | +0.53% | 17만 |
|---|
| 2025.12.26 | ₩25,621 | ₩25,862 | ₩24,978 | ₩25,340 | -1.10% | 14만 |
|---|
| 2025.12.24 | ₩25,152 | ₩25,380 | ₩24,924 | ₩25,139 | -0.05% | 8.7만 |
|---|
| 2025.12.23 | ₩25,393 | ₩25,849 | ₩25,233 | ₩25,728 | +1.32% | 12.5만 |
|---|
| 2025.12.22 | ₩26,291 | ₩26,546 | ₩25,635 | ₩25,648 | -2.45% | 21.1만 |
|---|
| 2025.12.19 | ₩25,862 | ₩26,358 | ₩25,527 | ₩26,264 | +1.55% | 30.5만 |
|---|
| 2025.12.18 | ₩25,996 | ₩26,599 | ₩24,094 | ₩24,120 | -7.22% | 100.6만 |
|---|
| 2025.12.17 | ₩26,573 | ₩27,591 | ₩25,018 | ₩25,313 | -4.74% | 57.3만 |
|---|
| 2025.12.16 | ₩26,439 | ₩26,814 | ₩26,157 | ₩26,506 | +0.25% | 21.6만 |
|---|
| 2025.12.15 | ₩27,444 | ₩27,476 | ₩25,527 | ₩25,755 | -6.15% | 49.6만 |
|---|
| 2025.12.12 | ₩28,609 | ₩28,731 | ₩26,867 | ₩27,068 | -5.39% | 51.9만 |
|---|
| 2025.12.11 | ₩26,961 | ₩28,154 | ₩26,787 | ₩27,980 | +3.78% | 42.7만 |
|---|
| 2025.12.10 | ₩28,315 | ₩29,320 | ₩27,933 | ₩28,475 | +0.57% | 25.6만 |
|---|
| 2025.12.09 | ₩27,189 | ₩29,829 | ₩27,162 | ₩28,864 | +6.16% | 38.4만 |
|---|
| 2025.12.08 | ₩28,382 | ₩28,542 | ₩27,390 | ₩27,578 | -2.83% | 15.8만 |
|---|
| 2025.12.05 | ₩27,966 | ₩28,214 | ₩26,934 | ₩27,269 | -2.49% | 24.6만 |
|---|
| 2025.12.04 | ₩29,454 | ₩29,655 | ₩28,388 | ₩28,864 | -2.00% | 12.5만 |
|---|
| 2025.12.03 | ₩29,038 | ₩29,521 | ₩28,810 | ₩29,159 | +0.42% | 17만 |
|---|
| 2025.12.02 | ₩27,028 | ₩28,944 | ₩26,988 | ₩28,569 | +5.70% | 52.5만 |
|---|
| 2025.12.01 | ₩26,023 | ₩26,117 | ₩25,326 | ₩25,594 | -1.65% | 35.1만 |
|---|
| 2025.11.28 | ₩29,454 | ₩29,480 | ₩28,100 | ₩28,174 | -4.34% | 17.5만 |
|---|
| 2025.11.26 | ₩28,194 | ₩29,681 | ₩27,832 | ₩29,306 | +3.94% | 74.9만 |
|---|
| 2025.11.25 | ₩28,100 | ₩28,422 | ₩27,491 | ₩28,402 | +1.07% | 30만 |
|---|
| 2025.11.24 | ₩26,586 | ₩28,693 | ₩26,586 | ₩28,663 | +7.81% | 30.6만 |
|---|
| 2025.11.21 | ₩26,077 | ₩26,901 | ₩25,474 | ₩26,251 | +0.67% | 53만 |
|---|
| 2025.11.20 | ₩29,065 | ₩29,132 | ₩27,042 | ₩27,524 | -5.30% | 38만 |
|---|
| 2025.11.19 | ₩28,020 | ₩28,609 | ₩26,881 | ₩27,363 | -2.34% | 45.7만 |
|---|
| 2025.11.18 | ₩28,382 | ₩29,279 | ₩28,261 | ₩29,092 | +2.50% | 55.2만 |
|---|
| 2025.11.17 | ₩28,261 | ₩29,434 | ₩26,492 | ₩26,774 | -5.26% | 61만 |
|---|
| 2025.11.14 | ₩28,609 | ₩29,655 | ₩28,328 | ₩28,703 | +0.33% | 72.2만 |
|---|
| 2025.11.13 | ₩31,571 | ₩32,241 | ₩28,985 | ₩29,333 | -7.09% | 48.2만 |
|---|
| 2025.11.12 | ₩33,058 | ₩33,058 | ₩31,115 | ₩31,611 | -4.38% | 26.9만 |
|---|
| 2025.11.11 | ₩33,527 | ₩33,541 | ₩32,134 | ₩32,281 | -3.72% | 24.2만 |
|---|
| 2025.11.10 | ₩34,653 | ₩34,666 | ₩33,970 | ₩34,546 | -0.31% | 44.8만 |
|---|
| 2025.11.07 | ₩31,289 | ₩33,795 | ₩30,794 | ₩33,621 | +7.45% | 53.9만 |
|---|
| 2025.11.06 | ₩32,696 | ₩32,710 | ₩31,638 | ₩31,906 | -2.42% | 40.1만 |
|---|
| 2025.11.05 | ₩32,482 | ₩33,688 | ₩32,294 | ₩33,420 | +2.89% | 50.5만 |
|---|
| 2025.11.04 | ₩32,884 | ₩33,970 | ₩30,499 | ₩31,477 | -4.28% | 102.2만 |
|---|
| 2025.11.03 | ₩35,939 | ₩36,181 | ₩33,447 | ₩33,621 | -6.45% | 84.9만 |
|---|
| 2025.10.31 | ₩38,164 | ₩38,954 | ₩37,775 | ₩38,619 | +1.19% | 75.9만 |
|---|
| 2025.10.30 | ₩38,351 | ₩38,579 | ₩36,583 | ₩36,676 | -4.37% | 115만 |
|---|
| 2025.10.29 | ₩41,387 | ₩41,527 | ₩39,021 | ₩39,772 | -3.90% | 61.2만 |
|---|
| 2025.10.28 | ₩41,433 | ₩41,929 | ₩40,080 | ₩40,254 | -2.85% | 99.7만 |
|---|
| 2025.10.27 | ₩41,152 | ₩42,010 | ₩40,884 | ₩41,192 | +0.10% | 36.5만 |
|---|
| 2025.10.24 | ₩39,825 | ₩40,013 | ₩38,938 | ₩39,825 | 0.00% | 23.9만 |
|---|
| 2025.10.23 | ₩39,048 | ₩39,933 | ₩38,834 | ₩39,517 | +1.20% | 30.4만 |
|---|
| 2025.10.22 | ₩38,284 | ₩38,551 | ₩36,542 | ₩37,199 | -2.84% | 48.8만 |
|---|
| 2025.10.21 | ₩38,418 | ₩40,790 | ₩37,931 | ₩40,093 | +4.36% | 56.1만 |
|---|
| 2025.10.20 | ₩39,598 | ₩39,785 | ₩38,244 | ₩38,995 | -1.52% | 41.2만 |
|---|
| 2025.10.17 | ₩37,172 | ₩38,110 | ₩36,261 | ₩37,521 | +0.94% | 81.9만 |
|---|
| 2025.10.16 | ₩40,482 | ₩40,777 | ₩37,829 | ₩38,083 | -5.93% | 89.1만 |
|---|
| 2025.10.15 | ₩41,567 | ₩42,144 | ₩39,933 | ₩40,093 | -3.55% | 68.8만 |
|---|
| 2025.10.14 | ₩39,933 | ₩42,519 | ₩39,383 | ₩40,911 | +2.45% | 92.4만 |
|---|
| 2025.10.13 | ₩39,718 | ₩43,000 | ₩39,464 | ₩42,653 | +7.39% | 134.4만 |
|---|
| 2025.10.10 | ₩45,762 | ₩46,204 | ₩41,889 | ₩42,278 | -7.61% | 133만 |
|---|