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 | ₩19,780 | ₩19,940 | ₩19,485 | ₩19,592 | -0.95% | 9.8천 |
| 2026.10.08 | ₩20,342 | ₩20,354 | ₩19,124 | ₩19,713 | -3.09% | 4.1만 |
| 2026.10.07 | ₩20,931 | ₩21,118 | ₩20,785 | ₩20,864 | -0.32% | 3.6만 |
| 2026.10.06 | ₩21,627 | ₩21,948 | ₩21,627 | ₩21,894 | +1.24% | 4.3만 |
| 2026.10.05 | ₩21,694 | ₩21,881 | ₩21,449 | ₩21,640 | -0.25% | 4.6만 |
| 2026.10.02 | ₩22,215 | ₩22,215 | ₩21,279 | ₩21,346 | -3.92% | 2만 |
| 2026.10.01 | ₩21,105 | ₩21,386 | ₩21,078 | ₩21,359 | +1.20% | 1만 |
| 2026.09.30 | ₩22,028 | ₩22,041 | ₩21,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,143 |
| -4.02% |
| 2만 |
| 2026.09.29 | ₩21,747 | ₩21,888 | ₩21,198 | ₩21,359 | -1.78% | 2.6만 |
|---|
| 2026.09.28 | ₩21,613 | ₩21,787 | ₩21,319 | ₩21,379 | -1.08% | 5.5만 |
|---|
| 2026.09.25 | ₩21,586 | ₩22,189 | ₩21,475 | ₩22,001 | +1.92% | 6.6만 |
|---|
| 2026.09.24 | ₩20,636 | ₩21,245 | ₩20,636 | ₩21,131 | +2.40% | 2.4만 |
|---|
| 2026.09.23 | ₩21,131 | ₩21,165 | ₩20,462 | ₩20,757 | -1.77% | 6.6만 |
|---|
| 2026.09.22 | ₩21,185 | ₩21,493 | ₩20,999 | ₩21,359 | +0.82% | 3.2만 |
|---|
| 2026.09.21 | ₩21,239 | ₩21,497 | ₩21,078 | ₩21,378 | +0.66% | 6.9만 |
|---|
| 2026.09.18 | ₩19,231 | ₩20,703 | ₩19,137 | ₩20,703 | +7.65% | 5.2만 |
|---|
| 2026.09.17 | ₩18,201 | ₩18,360 | ₩18,013 | ₩18,241 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩17,491 | ₩17,772 | ₩17,391 | ₩17,719 | +1.30% | 2.2만 |
|---|
| 2026.09.15 | ₩18,227 | ₩18,297 | ₩17,304 | ₩17,692 | -2.94% | 5.1만 |
|---|
| 2026.09.14 | ₩18,201 | ₩18,736 | ₩18,201 | ₩18,669 | +2.57% | 2.5만 |
|---|
| 2026.09.11 | ₩18,254 | ₩18,963 | ₩18,162 | ₩18,441 | +1.03% | 2.4만 |
|---|
| 2026.09.10 | ₩17,879 | ₩18,080 | ₩17,866 | ₩17,960 | +0.45% | 4.4만 |
|---|
| 2026.09.09 | ₩18,856 | ₩18,856 | ₩18,468 | ₩18,495 | -1.92% | 2.7만 |
|---|
| 2026.09.08 | ₩18,575 | ₩18,870 | ₩18,294 | ₩18,629 | +0.29% | 7.9만 |
|---|
| 2026.09.04 | ₩18,375 | ₩18,401 | ₩18,170 | ₩18,375 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩18,268 | ₩19,030 | ₩18,201 | ₩18,977 | +3.88% | 4.3만 |
|---|
| 2026.09.02 | ₩17,772 | ₩17,973 | ₩17,684 | ₩17,879 | +0.60% | 51.9만 |
|---|
| 2026.09.01 | ₩18,455 | ₩18,490 | ₩17,920 | ₩18,040 | -2.25% | 4.2만 |
|---|
| 2026.08.31 | ₩18,615 | ₩18,910 | ₩18,415 | ₩18,709 | +0.50% | 5만 |
|---|
| 2026.08.28 | ₩18,923 | ₩19,418 | ₩18,488 | ₩18,696 | -1.20% | 51.7만 |
|---|
| 2026.08.27 | ₩18,950 | ₩19,873 | ₩18,883 | ₩19,860 | +4.80% | 15.5만 |
|---|
| 2026.08.26 | ₩17,344 | ₩17,572 | ₩17,264 | ₩17,501 | +0.90% | 2.6만 |
|---|
| 2026.08.25 | ₩17,552 | ₩17,879 | ₩17,411 | ₩17,712 | +0.91% | 3.7만 |
|---|
| 2026.08.24 | ₩17,398 | ₩17,652 | ₩17,105 | ₩17,518 | +0.69% | 9.7만 |
|---|
| 2026.08.21 | ₩16,381 | ₩16,668 | ₩16,273 | ₩16,421 | +0.25% | 7.1만 |
|---|
| 2026.08.20 | ₩15,711 | ₩15,885 | ₩15,587 | ₩15,765 | +0.34% | 6.1만 |
|---|
| 2026.08.19 | ₩14,159 | ₩14,922 | ₩14,146 | ₩14,882 | +5.10% | 10.4만 |
|---|
| 2026.08.18 | ₩13,719 | ₩13,972 | ₩13,717 | ₩13,958 | +1.75% | 2.4만 |
|---|
| 2026.08.17 | ₩13,584 | ₩13,744 | ₩13,584 | ₩13,683 | +0.73% | 3.4만 |
|---|
| 2026.08.14 | ₩13,624 | ₩13,664 | ₩13,464 | ₩13,537 | -0.64% | 14.5만 |
|---|
| 2026.08.13 | ₩13,717 | ₩13,824 | ₩13,597 | ₩13,739 | +0.16% | 2.1만 |
|---|
| 2026.08.12 | ₩13,794 | ₩13,794 | ₩13,597 | ₩13,664 | -0.94% | 3.6만 |
|---|
| 2026.08.11 | ₩13,717 | ₩13,717 | ₩13,476 | ₩13,657 | -0.44% | 2.3만 |
|---|
| 2026.08.10 | ₩13,838 | ₩13,838 | ₩13,650 | ₩13,737 | -0.73% | 3.8만 |
|---|
| 2026.08.07 | ₩13,316 | ₩13,407 | ₩13,209 | ₩13,348 | +0.24% | 3.7만 |
|---|
| 2026.08.06 | ₩13,169 | ₩13,262 | ₩13,115 | ₩13,147 | -0.16% | 3.1만 |
|---|
| 2026.08.05 | ₩13,303 | ₩13,450 | ₩13,236 | ₩13,450 | +1.11% | 2만 |
|---|
| 2026.08.04 | ₩13,316 | ₩13,416 | ₩13,256 | ₩13,391 | +0.56% | 2.6만 |
|---|
| 2026.08.03 | ₩13,075 | ₩13,376 | ₩13,075 | ₩13,343 | +2.05% | 7.6만 |
|---|
| 2026.07.31 | ₩13,329 | ₩13,329 | ₩13,116 | ₩13,216 | -0.85% | 5.8만 |
|---|
| 2026.07.30 | ₩13,423 | ₩13,490 | ₩13,383 | ₩13,476 | +0.40% | 3.6만 |
|---|
| 2026.07.29 | ₩13,303 | ₩13,444 | ₩13,142 | ₩13,142 | -1.21% | 2.8만 |
|---|
| 2026.07.28 | ₩13,209 | ₩13,490 | ₩13,115 | ₩13,436 | +1.72% | 2.5만 |
|---|
| 2026.07.27 | ₩13,865 | ₩14,000 | ₩13,610 | ₩13,744 | -0.87% | 3.8만 |
|---|
| 2026.07.24 | ₩13,517 | ₩13,517 | ₩13,317 | ₩13,369 | -1.09% | 5만 |
|---|
| 2026.07.23 | ₩13,898 | ₩13,945 | ₩13,650 | ₩13,691 | -1.49% | 4.5만 |
|---|
| 2026.07.22 | ₩13,985 | ₩14,227 | ₩13,985 | ₩14,040 | +0.39% | 2.6만 |
|---|
| 2026.07.21 | ₩14,186 | ₩14,213 | ₩14,039 | ₩14,105 | -0.57% | 2만 |
|---|
| 2026.07.20 | ₩13,865 | ₩14,132 | ₩13,724 | ₩14,059 | +1.40% | 1.6만 |
|---|
| 2026.07.17 | ₩13,383 | ₩13,650 | ₩13,276 | ₩13,610 | +1.70% | 2.2만 |
|---|
| 2026.07.16 | ₩13,811 | ₩13,871 | ₩13,664 | ₩13,717 | -0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩14,213 | ₩14,253 | ₩13,918 | ₩13,972 | -1.69% | 1.2만 |
|---|
| 2026.07.14 | ₩13,958 | ₩14,025 | ₩13,878 | ₩13,972 | +0.10% | 4.9만 |
|---|
| 2026.07.13 | ₩13,664 | ₩13,751 | ₩13,490 | ₩13,584 | -0.59% | 13만 |
|---|
| 2026.07.10 | ₩14,239 | ₩14,279 | ₩14,025 | ₩14,105 | -0.94% | 5.1만 |
|---|
| 2026.07.09 | ₩14,052 | ₩14,186 | ₩13,985 | ₩14,135 | +0.59% | 2.2만 |
|---|
| 2026.07.08 | ₩13,918 | ₩14,039 | ₩13,824 | ₩14,000 | +0.59% | 2.5만 |
|---|
| 2026.07.07 | ₩14,654 | ₩14,922 | ₩14,607 | ₩14,713 | +0.40% | 1.9만 |
|---|
| 2026.07.06 | ₩14,346 | ₩14,855 | ₩14,293 | ₩14,828 | +3.36% | 6.2만 |
|---|
| 2026.07.02 | ₩14,641 | ₩14,788 | ₩14,494 | ₩14,637 | -0.03% | 10.5만 |
|---|
| 2026.07.01 | ₩13,597 | ₩14,104 | ₩13,570 | ₩13,891 | +2.17% | 18.2만 |
|---|
| 2026.06.30 | ₩13,075 | ₩13,356 | ₩13,021 | ₩13,289 | +1.64% | 6.8만 |
|---|
| 2026.06.29 | ₩13,303 | ₩13,744 | ₩13,088 | ₩13,691 | +2.92% | 7.3만 |
|---|
| 2026.06.26 | ₩12,500 | ₩13,369 | ₩12,479 | ₩13,296 | +6.37% | 5.9만 |
|---|
| 2026.06.25 | ₩12,366 | ₩12,366 | ₩11,717 | ₩11,962 | -3.27% | 3.9만 |
|---|
| 2026.06.24 | ₩12,486 | ₩12,526 | ₩11,763 | ₩11,964 | -4.18% | 3.4만 |
|---|
| 2026.06.23 | ₩12,486 | ₩12,593 | ₩12,406 | ₩12,473 | -0.11% | 3.7만 |
|---|
| 2026.06.22 | ₩13,450 | ₩13,597 | ₩13,155 | ₩13,155 | -2.19% | 4.1만 |
|---|
| 2026.06.18 | ₩12,995 | ₩12,995 | ₩12,394 | ₩12,607 | -2.99% | 14.7만 |
|---|
| 2026.06.17 | ₩13,095 | ₩13,510 | ₩12,968 | ₩12,968 | -0.97% | 2만 |
|---|
| 2026.06.16 | ₩13,436 | ₩13,450 | ₩13,115 | ₩13,343 | -0.70% | 4.6만 |
|---|
| 2026.06.15 | ₩13,356 | ₩13,744 | ₩13,269 | ₩13,677 | +2.40% | 7.4만 |
|---|
| 2026.06.12 | ₩12,085 | ₩12,459 | ₩12,046 | ₩12,071 | -0.11% | 7.3만 |
|---|
| 2026.06.11 | ₩11,817 | ₩12,165 | ₩11,763 | ₩12,085 | +2.27% | 5.2만 |
|---|
| 2026.06.10 | ₩11,643 | ₩11,844 | ₩11,456 | ₩11,456 | -1.61% | 3.4만 |
|---|
| 2026.06.09 | ₩11,911 | ₩11,990 | ₩11,496 | ₩11,817 | -0.79% | 7.9만 |
|---|
| 2026.06.08 | ₩12,085 | ₩12,259 | ₩12,045 | ₩12,205 | +1.00% | 3만 |
|---|
| 2026.06.05 | ₩12,018 | ₩12,083 | ₩11,201 | ₩11,456 | -4.68% | 12.2만 |
|---|
| 2026.06.04 | ₩12,513 | ₩12,781 | ₩12,406 | ₩12,473 | -0.32% | 7.6만 |
|---|
| 2026.06.03 | ₩13,503 | ₩13,530 | ₩12,981 | ₩12,981 | -3.87% | 5.8만 |
|---|
| 2026.06.02 | ₩14,320 | ₩14,320 | ₩13,436 | ₩13,664 | -4.58% | 7.6만 |
|---|
| 2026.06.01 | ₩14,480 | ₩14,694 | ₩14,293 | ₩14,641 | +1.11% | 9.9만 |
|---|
| 2026.05.29 | ₩14,681 | ₩15,041 | ₩14,534 | ₩14,815 | +0.91% | 9.5만 |
|---|
| 2026.05.28 | ₩14,654 | ₩14,975 | ₩14,475 | ₩14,868 | +1.46% | 21만 |
|---|
| 2026.05.27 | ₩15,176 | ₩15,337 | ₩15,056 | ₩15,189 | +0.09% | 5.3만 |
|---|
| 2026.05.26 | ₩15,390 | ₩15,571 | ₩15,109 | ₩15,136 | -1.65% | 8.8만 |
|---|
| 2026.05.22 | ₩15,845 | ₩15,845 | ₩15,256 | ₩15,350 | -3.12% | 3.6만 |
|---|
| 2026.05.21 | ₩15,618 | ₩15,952 | ₩15,485 | ₩15,952 | +2.14% | 1.7만 |
|---|
| 2026.05.20 | ₩15,310 | ₩15,796 | ₩15,310 | ₩15,618 | +2.01% | 1.5만 |
|---|
| 2026.05.19 | ₩15,323 | ₩15,404 | ₩15,243 | ₩15,310 | -0.09% | 2.6만 |
|---|
| 2026.05.18 | ₩15,457 | ₩15,457 | ₩15,136 | ₩15,390 | -0.43% | 8.1만 |
|---|
| 2026.05.15 | ₩16,501 | ₩16,501 | ₩16,059 | ₩16,193 | -1.87% | 7.2만 |
|---|
| 2026.05.14 | ₩16,528 | ₩16,996 | ₩16,461 | ₩16,876 | +2.11% | 12.3만 |
|---|
| 2026.05.13 | ₩16,902 | ₩16,943 | ₩16,394 | ₩16,474 | -2.53% | 6.1만 |
|---|
| 2026.05.12 | ₩17,250 | ₩17,277 | ₩16,997 | ₩17,197 | -0.31% | 7.9만 |
|---|
| 2026.05.11 | ₩17,264 | ₩17,839 | ₩17,090 | ₩17,839 | +3.33% | 11.8만 |
|---|
| 2026.05.08 | ₩16,033 | ₩16,822 | ₩15,992 | ₩16,822 | +4.92% | 8.5만 |
|---|
| 2026.05.07 | ₩16,207 | ₩16,207 | ₩15,939 | ₩16,046 | -0.99% | 3.3만 |
|---|
| 2026.05.06 | ₩16,046 | ₩16,207 | ₩15,926 | ₩16,207 | +1.00% | 8.7만 |
|---|
| 2026.05.05 | ₩15,551 | ₩15,698 | ₩15,444 | ₩15,658 | +0.69% | 9.5만 |
|---|
| 2026.05.04 | ₩15,230 | ₩15,471 | ₩15,164 | ₩15,256 | +0.18% | 20.2만 |
|---|
| 2026.05.01 | ₩15,323 | ₩15,377 | ₩15,189 | ₩15,230 | -0.61% | 3.5만 |
|---|
| 2026.04.30 | ₩15,056 | ₩15,143 | ₩15,016 | ₩15,069 | +0.09% | 2.9만 |
|---|
| 2026.04.29 | ₩15,256 | ₩15,256 | ₩14,788 | ₩14,882 | -2.46% | 13.8만 |
|---|
| 2026.04.28 | ₩15,216 | ₩15,297 | ₩15,097 | ₩15,256 | +0.26% | 3만 |
|---|
| 2026.04.27 | ₩15,564 | ₩15,564 | ₩15,231 | ₩15,297 | -1.72% | 4.2만 |
|---|
| 2026.04.24 | ₩15,695 | ₩15,778 | ₩15,624 | ₩15,725 | +0.19% | 4.2만 |
|---|
| 2026.04.23 | ₩15,591 | ₩15,738 | ₩15,363 | ₩15,497 | -0.60% | 6.4만 |
|---|
| 2026.04.22 | ₩16,166 | ₩16,247 | ₩15,885 | ₩15,912 | -1.57% | 6.4만 |
|---|
| 2026.04.21 | ₩15,564 | ₩15,725 | ₩15,363 | ₩15,377 | -1.20% | 6.7만 |
|---|
| 2026.04.20 | ₩15,497 | ₩15,685 | ₩15,426 | ₩15,591 | +0.60% | 7.3만 |
|---|
| 2026.04.17 | ₩16,367 | ₩16,461 | ₩16,193 | ₩16,233 | -0.82% | 11.8만 |
|---|
| 2026.04.16 | ₩15,658 | ₩16,461 | ₩15,323 | ₩16,421 | +4.87% | 11.5만 |
|---|
| 2026.04.15 | ₩15,203 | ₩15,604 | ₩15,123 | ₩15,564 | +2.38% | 11.5만 |
|---|
| 2026.04.14 | ₩15,738 | ₩15,966 | ₩15,283 | ₩15,283 | -2.89% | 9.3만 |
|---|
| 2026.04.13 | ₩15,029 | ₩15,404 | ₩15,016 | ₩15,310 | +1.87% | 3만 |
|---|
| 2026.04.10 | ₩15,377 | ₩15,591 | ₩15,270 | ₩15,591 | +1.39% | 2.5만 |
|---|
| 2026.04.09 | ₩14,989 | ₩15,390 | ₩14,866 | ₩15,337 | +2.32% | 3.3만 |
|---|
| 2026.04.08 | ₩15,404 | ₩15,404 | ₩15,056 | ₩15,149 | -1.65% | 4.3만 |
|---|
| 2026.04.07 | ₩14,400 | ₩14,882 | ₩14,306 | ₩14,842 | +3.07% | 4만 |
|---|
| 2026.04.06 | ₩15,056 | ₩15,056 | ₩14,801 | ₩14,935 | -0.80% | 6.7만 |
|---|
| 2026.04.02 | ₩14,105 | ₩14,514 | ₩13,985 | ₩14,360 | +1.80% | 12.9만 |
|---|
| 2026.04.01 | ₩15,203 | ₩15,678 | ₩15,029 | ₩15,256 | +0.35% | 14.8만 |
|---|
| 2026.03.31 | ₩14,788 | ₩15,123 | ₩14,647 | ₩15,056 | +1.81% | 6만 |
|---|
| 2026.03.30 | ₩15,350 | ₩15,390 | ₩14,922 | ₩14,949 | -2.62% | 2.9만 |
|---|
| 2026.03.27 | ₩15,203 | ₩15,350 | ₩14,962 | ₩15,082 | -0.79% | 6만 |
|---|
| 2026.03.26 | ₩16,033 | ₩16,113 | ₩15,564 | ₩15,578 | -2.84% | 7.7만 |
|---|
| 2026.03.25 | ₩16,943 | ₩17,010 | ₩16,675 | ₩16,755 | -1.11% | 4.1만 |
|---|
| 2026.03.24 | ₩16,635 | ₩16,635 | ₩16,113 | ₩16,113 | -3.14% | 7.2만 |
|---|
| 2026.03.23 | ₩16,421 | ₩16,795 | ₩16,340 | ₩16,675 | +1.55% | 7.8만 |
|---|
| 2026.03.20 | ₩16,213 | ₩16,355 | ₩16,097 | ₩16,220 | +0.04% | 3.6만 |
|---|
| 2026.03.19 | ₩16,059 | ₩16,260 | ₩15,899 | ₩16,166 | +0.67% | 5.2만 |
|---|
| 2026.03.18 | ₩16,488 | ₩16,555 | ₩16,180 | ₩16,340 | -0.89% | 6.7만 |
|---|
| 2026.03.17 | ₩17,143 | ₩17,438 | ₩17,010 | ₩17,250 | +0.62% | 15.4만 |
|---|
| 2026.03.16 | ₩17,143 | ₩17,384 | ₩16,882 | ₩17,371 | +1.33% | 15.6만 |
|---|
| 2026.03.13 | ₩16,688 | ₩16,968 | ₩16,100 | ₩16,233 | -2.73% | 6.2만 |
|---|
| 2026.03.12 | ₩15,832 | ₩15,952 | ₩15,524 | ₩15,818 | -0.08% | 5.7만 |
|---|
| 2026.03.11 | ₩15,685 | ₩16,019 | ₩15,430 | ₩15,926 | +1.54% | 13.5만 |
|---|
| 2026.03.10 | ₩15,899 | ₩16,166 | ₩15,524 | ₩15,711 | -1.18% | 7.3만 |
|---|
| 2026.03.09 | ₩15,457 | ₩15,832 | ₩15,390 | ₩15,658 | +1.30% | 15.8만 |
|---|
| 2026.03.06 | ₩15,551 | ₩15,578 | ₩15,223 | ₩15,430 | -0.77% | 21.1만 |
|---|
| 2026.03.05 | ₩16,555 | ₩16,635 | ₩16,019 | ₩16,220 | -2.02% | 10.8만 |
|---|
| 2026.03.04 | ₩16,421 | ₩17,090 | ₩16,394 | ₩16,929 | +3.10% | 12.9만 |
|---|
| 2026.03.03 | ₩15,230 | ₩15,899 | ₩15,029 | ₩15,417 | +1.23% | 6.8만 |
|---|
| 2026.03.02 | ₩15,082 | ₩16,367 | ₩15,082 | ₩15,939 | +5.68% | 12.9만 |
|---|
| 2026.02.27 | ₩15,056 | ₩15,156 | ₩14,775 | ₩14,788 | -1.78% | 9.7만 |
|---|
| 2026.02.26 | ₩16,006 | ₩16,006 | ₩15,365 | ₩15,618 | -2.42% | 3.7만 |
|---|
| 2026.02.25 | ₩15,417 | ₩16,447 | ₩15,310 | ₩16,340 | +5.99% | 25만 |
|---|
| 2026.02.24 | ₩13,958 | ₩14,385 | ₩13,847 | ₩14,373 | +2.97% | 20.7만 |
|---|
| 2026.02.23 | ₩14,654 | ₩14,681 | ₩14,079 | ₩14,279 | -2.56% | 23.7만 |
|---|
| 2026.02.20 | ₩15,082 | ₩15,571 | ₩15,082 | ₩15,457 | +2.48% | 6.3만 |
|---|
| 2026.02.19 | ₩14,668 | ₩15,021 | ₩14,614 | ₩14,975 | +2.10% | 5.8만 |
|---|
| 2026.02.18 | ₩15,016 | ₩15,334 | ₩14,668 | ₩14,788 | -1.52% | 11.6만 |
|---|
| 2026.02.17 | ₩15,471 | ₩15,602 | ₩15,123 | ₩15,497 | +0.17% | 10.8만 |
|---|
| 2026.02.13 | ₩14,601 | ₩15,570 | ₩14,601 | ₩15,444 | +5.77% | 9.7만 |
|---|
| 2026.02.12 | ₩14,788 | ₩14,882 | ₩13,945 | ₩13,985 | -5.43% | 14.5만 |
|---|
| 2026.02.11 | ₩14,935 | ₩14,975 | ₩14,266 | ₩14,480 | -3.05% | 11.7만 |
|---|
| 2026.02.10 | ₩15,390 | ₩15,484 | ₩15,016 | ₩15,016 | -2.43% | 12.7만 |
|---|
| 2026.02.09 | ₩15,270 | ₩16,100 | ₩15,243 | ₩15,992 | +4.73% | 7.7만 |
|---|
| 2026.02.06 | ₩15,056 | ₩16,100 | ₩14,989 | ₩15,818 | +5.07% | 26.5만 |
|---|
| 2026.02.05 | ₩16,407 | ₩16,595 | ₩14,105 | ₩14,253 | -13.13% | 56.2만 |
|---|
| 2026.02.04 | ₩17,157 | ₩17,224 | ₩16,327 | ₩16,996 | -0.94% | 41.8만 |
|---|
| 2026.02.03 | ₩18,736 | ₩18,736 | ₩17,545 | ₩18,321 | -2.21% | 30.5만 |
|---|
| 2026.02.02 | ₩18,816 | ₩19,198 | ₩18,736 | ₩18,789 | -0.14% | 28.2만 |
|---|
| 2026.01.30 | ₩20,998 | ₩21,520 | ₩20,690 | ₩21,172 | +0.83% | 43.8만 |
|---|
| 2026.01.29 | ₩22,215 | ₩22,215 | ₩20,824 | ₩21,091 | -5.06% | 38.6만 |
|---|
| 2026.01.28 | ₩26,110 | ₩26,230 | ₩25,775 | ₩25,802 | -1.18% | 14.9만 |
|---|
| 2026.01.27 | ₩25,588 | ₩26,257 | ₩25,414 | ₩26,257 | +2.62% | 12.2만 |
|---|
| 2026.01.26 | ₩25,374 | ₩25,775 | ₩25,307 | ₩25,441 | +0.26% | 17.7만 |
|---|
| 2026.01.23 | ₩26,270 | ₩26,772 | ₩25,802 | ₩26,177 | -0.36% | 16.4만 |
|---|
| 2026.01.22 | ₩26,605 | ₩26,732 | ₩26,110 | ₩26,444 | -0.60% | 12.9만 |
|---|
| 2026.01.21 | ₩26,431 | ₩27,100 | ₩25,789 | ₩27,020 | +2.23% | 14만 |
|---|
| 2026.01.20 | ₩26,525 | ₩26,624 | ₩26,003 | ₩26,257 | -1.01% | 28.8만 |
|---|
| 2026.01.16 | ₩29,415 | ₩29,870 | ₩28,880 | ₩29,870 | +1.55% | 9.8만 |
|---|
| 2026.01.15 | ₩29,897 | ₩29,935 | ₩29,007 | ₩29,081 | -2.73% | 19만 |
|---|
| 2026.01.14 | ₩30,098 | ₩30,572 | ₩29,991 | ₩30,419 | +1.07% | 24.9만 |
|---|
| 2026.01.13 | ₩29,429 | ₩29,777 | ₩29,067 | ₩29,643 | +0.73% | 19.1만 |
|---|
| 2026.01.12 | ₩28,559 | ₩29,655 | ₩28,559 | ₩28,853 | +1.03% | 20.1만 |
|---|
| 2026.01.09 | ₩28,385 | ₩28,867 | ₩27,743 | ₩27,836 | -1.93% | 13.7만 |
|---|
| 2026.01.08 | ₩27,488 | ₩28,572 | ₩27,301 | ₩28,318 | +3.02% | 8.9만 |
|---|
| 2026.01.07 | ₩28,238 | ₩28,385 | ₩27,609 | ₩27,917 | -1.14% | 11.8만 |
|---|
| 2026.01.06 | ₩29,308 | ₩29,415 | ₩27,997 | ₩28,572 | -2.51% | 33.2만 |
|---|
| 2026.01.05 | ₩27,502 | ₩28,719 | ₩27,314 | ₩28,358 | +3.11% | 38.9만 |
|---|
| 2026.01.02 | ₩26,311 | ₩27,154 | ₩26,070 | ₩26,966 | +2.49% | 14.9만 |
|---|
| 2025.12.31 | ₩25,909 | ₩25,949 | ₩25,293 | ₩25,508 | -1.55% | 21.6만 |
|---|
| 2025.12.30 | ₩25,481 | ₩25,909 | ₩25,360 | ₩25,360 | -0.47% | 7.7만 |
|---|
| 2025.12.29 | ₩25,253 | ₩25,601 | ₩25,186 | ₩25,387 | +0.53% | 17만 |
|---|
| 2025.12.26 | ₩25,588 | ₩25,829 | ₩24,946 | ₩25,307 | -1.10% | 14만 |
|---|
| 2025.12.24 | ₩25,120 | ₩25,347 | ₩24,892 | ₩25,106 | -0.05% | 8.7만 |
|---|
| 2025.12.23 | ₩25,360 | ₩25,815 | ₩25,200 | ₩25,695 | +1.32% | 12.5만 |
|---|
| 2025.12.22 | ₩26,257 | ₩26,511 | ₩25,601 | ₩25,615 | -2.45% | 21.1만 |
|---|
| 2025.12.19 | ₩25,829 | ₩26,324 | ₩25,494 | ₩26,230 | +1.55% | 30.5만 |
|---|
| 2025.12.18 | ₩25,963 | ₩26,565 | ₩24,062 | ₩24,089 | -7.22% | 100.6만 |
|---|
| 2025.12.17 | ₩26,538 | ₩27,555 | ₩24,986 | ₩25,280 | -4.74% | 57.3만 |
|---|
| 2025.12.16 | ₩26,404 | ₩26,779 | ₩26,123 | ₩26,471 | +0.25% | 21.6만 |
|---|
| 2025.12.15 | ₩27,408 | ₩27,440 | ₩25,494 | ₩25,722 | -6.15% | 49.6만 |
|---|
| 2025.12.12 | ₩28,572 | ₩28,694 | ₩26,833 | ₩27,033 | -5.39% | 51.9만 |
|---|
| 2025.12.11 | ₩26,926 | ₩28,117 | ₩26,752 | ₩27,943 | +3.78% | 42.7만 |
|---|
| 2025.12.10 | ₩28,278 | ₩29,282 | ₩27,896 | ₩28,438 | +0.57% | 25.6만 |
|---|
| 2025.12.09 | ₩27,154 | ₩29,790 | ₩27,127 | ₩28,827 | +6.16% | 38.4만 |
|---|
| 2025.12.08 | ₩28,345 | ₩28,505 | ₩27,354 | ₩27,542 | -2.83% | 15.8만 |
|---|
| 2025.12.05 | ₩27,930 | ₩28,177 | ₩26,899 | ₩27,234 | -2.49% | 24.6만 |
|---|
| 2025.12.04 | ₩29,415 | ₩29,616 | ₩28,351 | ₩28,827 | -2.00% | 12.5만 |
|---|
| 2025.12.03 | ₩29,001 | ₩29,482 | ₩28,773 | ₩29,121 | +0.42% | 17만 |
|---|
| 2025.12.02 | ₩26,993 | ₩28,907 | ₩26,953 | ₩28,532 | +5.70% | 52.5만 |
|---|
| 2025.12.01 | ₩25,989 | ₩26,083 | ₩25,293 | ₩25,561 | -1.65% | 35.1만 |
|---|
| 2025.11.28 | ₩29,415 | ₩29,442 | ₩28,064 | ₩28,137 | -4.34% | 17.5만 |
|---|
| 2025.11.26 | ₩28,157 | ₩29,643 | ₩27,796 | ₩29,268 | +3.94% | 74.9만 |
|---|
| 2025.11.25 | ₩28,064 | ₩28,385 | ₩27,455 | ₩28,365 | +1.07% | 30만 |
|---|
| 2025.11.24 | ₩26,551 | ₩28,655 | ₩26,551 | ₩28,626 | +7.81% | 30.6만 |
|---|
| 2025.11.21 | ₩26,043 | ₩26,866 | ₩25,441 | ₩26,217 | +0.67% | 53만 |
|---|
| 2025.11.20 | ₩29,027 | ₩29,094 | ₩27,006 | ₩27,488 | -5.30% | 38만 |
|---|
| 2025.11.19 | ₩27,983 | ₩28,572 | ₩26,846 | ₩27,328 | -2.34% | 45.7만 |
|---|
| 2025.11.18 | ₩28,345 | ₩29,241 | ₩28,224 | ₩29,054 | +2.50% | 55.2만 |
|---|
| 2025.11.17 | ₩28,224 | ₩29,395 | ₩26,458 | ₩26,739 | -5.26% | 61만 |
|---|
| 2025.11.14 | ₩28,572 | ₩29,616 | ₩28,291 | ₩28,666 | +0.33% | 72.2만 |
|---|
| 2025.11.13 | ₩31,530 | ₩32,199 | ₩28,947 | ₩29,295 | -7.09% | 48.2만 |
|---|
| 2025.11.12 | ₩33,015 | ₩33,015 | ₩31,075 | ₩31,570 | -4.38% | 26.9만 |
|---|
| 2025.11.11 | ₩33,484 | ₩33,497 | ₩32,092 | ₩32,239 | -3.72% | 24.2만 |
|---|
| 2025.11.10 | ₩34,608 | ₩34,621 | ₩33,925 | ₩34,501 | -0.31% | 44.8만 |
|---|
| 2025.11.07 | ₩31,249 | ₩33,751 | ₩30,754 | ₩33,577 | +7.45% | 53.9만 |
|---|
| 2025.11.06 | ₩32,654 | ₩32,667 | ₩31,597 | ₩31,864 | -2.42% | 40.1만 |
|---|
| 2025.11.05 | ₩32,440 | ₩33,644 | ₩32,253 | ₩33,377 | +2.89% | 50.5만 |
|---|
| 2025.11.04 | ₩32,841 | ₩33,925 | ₩30,459 | ₩31,436 | -4.28% | 102.2만 |
|---|
| 2025.11.03 | ₩35,893 | ₩36,134 | ₩33,403 | ₩33,577 | -6.45% | 84.9만 |
|---|
| 2025.10.31 | ₩38,114 | ₩38,904 | ₩37,726 | ₩38,569 | +1.19% | 75.9만 |
|---|
| 2025.10.30 | ₩38,302 | ₩38,529 | ₩36,535 | ₩36,629 | -4.37% | 115만 |
|---|
| 2025.10.29 | ₩41,333 | ₩41,473 | ₩38,971 | ₩39,720 | -3.90% | 61.2만 |
|---|
| 2025.10.28 | ₩41,380 | ₩41,875 | ₩40,028 | ₩40,202 | -2.85% | 99.7만 |
|---|
| 2025.10.27 | ₩41,099 | ₩41,955 | ₩40,831 | ₩41,139 | +0.10% | 36.5만 |
|---|
| 2025.10.24 | ₩39,774 | ₩39,961 | ₩38,888 | ₩39,774 | 0.00% | 23.9만 |
|---|
| 2025.10.23 | ₩38,997 | ₩39,881 | ₩38,783 | ₩39,466 | +1.20% | 30.4만 |
|---|
| 2025.10.22 | ₩38,235 | ₩38,501 | ₩36,495 | ₩37,151 | -2.84% | 48.8만 |
|---|
| 2025.10.21 | ₩38,368 | ₩40,737 | ₩37,881 | ₩40,041 | +4.36% | 56.1만 |
|---|
| 2025.10.20 | ₩39,546 | ₩39,734 | ₩38,195 | ₩38,944 | -1.52% | 41.2만 |
|---|
| 2025.10.17 | ₩37,124 | ₩38,061 | ₩36,214 | ₩37,472 | +0.94% | 81.9만 |
|---|
| 2025.10.16 | ₩40,429 | ₩40,724 | ₩37,780 | ₩38,034 | -5.93% | 89.1만 |
|---|
| 2025.10.15 | ₩41,513 | ₩42,089 | ₩39,881 | ₩40,041 | -3.55% | 68.8만 |
|---|
| 2025.10.14 | ₩39,881 | ₩42,464 | ₩39,332 | ₩40,858 | +2.45% | 92.4만 |
|---|
| 2025.10.13 | ₩39,667 | ₩42,944 | ₩39,412 | ₩42,597 | +7.39% | 134.4만 |
|---|
| 2025.10.10 | ₩45,702 | ₩46,144 | ₩41,835 | ₩42,223 | -7.61% | 133만 |
|---|