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 | ₩19,785 | ₩19,946 | ₩19,491 | ₩19,598 | -0.95% | 9.8천 |
| 2026.10.08 | ₩20,347 | ₩20,359 | ₩19,129 | ₩19,718 | -3.09% | 4.1만 |
| 2026.10.07 | ₩20,936 | ₩21,124 | ₩20,790 | ₩20,869 | -0.32% | 3.6만 |
| 2026.10.06 | ₩21,632 | ₩21,954 | ₩21,632 | ₩21,900 | +1.24% | 4.3만 |
| 2026.10.05 | ₩21,699 | ₩21,887 | ₩21,454 | ₩21,646 | -0.25% | 4.6만 |
| 2026.10.02 | ₩22,221 | ₩22,221 | ₩21,284 | ₩21,351 | -3.92% | 2만 |
| 2026.10.01 | ₩21,110 | ₩21,391 | ₩21,084 | ₩21,365 | +1.20% | 1만 |
| 2026.09.30 | ₩22,034 | ₩22,047 | ₩21,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,149 |
| -4.02% |
| 2만 |
| 2026.09.29 | ₩21,753 | ₩21,893 | ₩21,204 | ₩21,365 | -1.78% | 2.6만 |
|---|
| 2026.09.28 | ₩21,619 | ₩21,793 | ₩21,325 | ₩21,385 | -1.08% | 5.5만 |
|---|
| 2026.09.25 | ₩21,592 | ₩22,195 | ₩21,481 | ₩22,007 | +1.92% | 6.6만 |
|---|
| 2026.09.24 | ₩20,642 | ₩21,251 | ₩20,642 | ₩21,137 | +2.40% | 2.4만 |
|---|
| 2026.09.23 | ₩21,137 | ₩21,171 | ₩20,468 | ₩20,762 | -1.77% | 6.6만 |
|---|
| 2026.09.22 | ₩21,191 | ₩21,499 | ₩21,005 | ₩21,365 | +0.82% | 3.2만 |
|---|
| 2026.09.21 | ₩21,244 | ₩21,503 | ₩21,084 | ₩21,383 | +0.66% | 6.9만 |
|---|
| 2026.09.18 | ₩19,236 | ₩20,709 | ₩19,143 | ₩20,709 | +7.65% | 5.2만 |
|---|
| 2026.09.17 | ₩18,206 | ₩18,365 | ₩18,018 | ₩18,246 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩17,496 | ₩17,777 | ₩17,396 | ₩17,724 | +1.30% | 2.2만 |
|---|
| 2026.09.15 | ₩18,232 | ₩18,302 | ₩17,309 | ₩17,697 | -2.94% | 5.1만 |
|---|
| 2026.09.14 | ₩18,206 | ₩18,741 | ₩18,206 | ₩18,674 | +2.57% | 2.5만 |
|---|
| 2026.09.11 | ₩18,259 | ₩18,969 | ₩18,167 | ₩18,446 | +1.03% | 2.4만 |
|---|
| 2026.09.10 | ₩17,884 | ₩18,085 | ₩17,871 | ₩17,965 | +0.45% | 4.4만 |
|---|
| 2026.09.09 | ₩18,861 | ₩18,861 | ₩18,473 | ₩18,500 | -1.92% | 2.7만 |
|---|
| 2026.09.08 | ₩18,580 | ₩18,875 | ₩18,299 | ₩18,634 | +0.29% | 7.9만 |
|---|
| 2026.09.04 | ₩18,380 | ₩18,406 | ₩18,175 | ₩18,380 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩18,272 | ₩19,035 | ₩18,206 | ₩18,982 | +3.88% | 4.3만 |
|---|
| 2026.09.02 | ₩17,777 | ₩17,978 | ₩17,689 | ₩17,884 | +0.60% | 51.9만 |
|---|
| 2026.09.01 | ₩18,460 | ₩18,495 | ₩17,924 | ₩18,045 | -2.25% | 4.2만 |
|---|
| 2026.08.31 | ₩18,620 | ₩18,915 | ₩18,420 | ₩18,714 | +0.50% | 5만 |
|---|
| 2026.08.28 | ₩18,928 | ₩19,424 | ₩18,493 | ₩18,701 | -1.20% | 51.7만 |
|---|
| 2026.08.27 | ₩18,955 | ₩19,879 | ₩18,888 | ₩19,865 | +4.80% | 15.5만 |
|---|
| 2026.08.26 | ₩17,349 | ₩17,576 | ₩17,268 | ₩17,505 | +0.90% | 2.6만 |
|---|
| 2026.08.25 | ₩17,556 | ₩17,884 | ₩17,416 | ₩17,717 | +0.91% | 3.7만 |
|---|
| 2026.08.24 | ₩17,402 | ₩17,657 | ₩17,109 | ₩17,523 | +0.69% | 9.7만 |
|---|
| 2026.08.21 | ₩16,385 | ₩16,673 | ₩16,278 | ₩16,425 | +0.25% | 7.1만 |
|---|
| 2026.08.20 | ₩15,716 | ₩15,890 | ₩15,591 | ₩15,769 | +0.34% | 6.1만 |
|---|
| 2026.08.19 | ₩14,163 | ₩14,926 | ₩14,149 | ₩14,886 | +5.10% | 10.4만 |
|---|
| 2026.08.18 | ₩13,722 | ₩13,975 | ₩13,721 | ₩13,962 | +1.75% | 2.4만 |
|---|
| 2026.08.17 | ₩13,587 | ₩13,748 | ₩13,587 | ₩13,686 | +0.73% | 3.4만 |
|---|
| 2026.08.14 | ₩13,627 | ₩13,668 | ₩13,468 | ₩13,540 | -0.64% | 14.5만 |
|---|
| 2026.08.13 | ₩13,721 | ₩13,828 | ₩13,601 | ₩13,742 | +0.16% | 2.1만 |
|---|
| 2026.08.12 | ₩13,797 | ₩13,797 | ₩13,601 | ₩13,668 | -0.94% | 3.6만 |
|---|
| 2026.08.11 | ₩13,721 | ₩13,721 | ₩13,480 | ₩13,661 | -0.44% | 2.3만 |
|---|
| 2026.08.10 | ₩13,842 | ₩13,842 | ₩13,654 | ₩13,741 | -0.73% | 3.8만 |
|---|
| 2026.08.07 | ₩13,319 | ₩13,410 | ₩13,212 | ₩13,352 | +0.24% | 3.7만 |
|---|
| 2026.08.06 | ₩13,172 | ₩13,266 | ₩13,119 | ₩13,151 | -0.16% | 3.1만 |
|---|
| 2026.08.05 | ₩13,306 | ₩13,453 | ₩13,239 | ₩13,453 | +1.11% | 2만 |
|---|
| 2026.08.04 | ₩13,319 | ₩13,420 | ₩13,259 | ₩13,394 | +0.56% | 2.6만 |
|---|
| 2026.08.03 | ₩13,079 | ₩13,380 | ₩13,079 | ₩13,346 | +2.05% | 7.6만 |
|---|
| 2026.07.31 | ₩13,333 | ₩13,333 | ₩13,120 | ₩13,219 | -0.85% | 5.8만 |
|---|
| 2026.07.30 | ₩13,427 | ₩13,493 | ₩13,386 | ₩13,480 | +0.40% | 3.6만 |
|---|
| 2026.07.29 | ₩13,306 | ₩13,448 | ₩13,145 | ₩13,145 | -1.21% | 2.8만 |
|---|
| 2026.07.28 | ₩13,212 | ₩13,493 | ₩13,119 | ₩13,440 | +1.72% | 2.5만 |
|---|
| 2026.07.27 | ₩13,868 | ₩14,004 | ₩13,614 | ₩13,748 | -0.87% | 3.8만 |
|---|
| 2026.07.24 | ₩13,520 | ₩13,520 | ₩13,321 | ₩13,373 | -1.09% | 5만 |
|---|
| 2026.07.23 | ₩13,902 | ₩13,949 | ₩13,654 | ₩13,694 | -1.49% | 4.5만 |
|---|
| 2026.07.22 | ₩13,989 | ₩14,231 | ₩13,989 | ₩14,044 | +0.39% | 2.6만 |
|---|
| 2026.07.21 | ₩14,190 | ₩14,216 | ₩14,042 | ₩14,109 | -0.57% | 2만 |
|---|
| 2026.07.20 | ₩13,868 | ₩14,136 | ₩13,728 | ₩14,062 | +1.40% | 1.6만 |
|---|
| 2026.07.17 | ₩13,386 | ₩13,654 | ₩13,279 | ₩13,614 | +1.70% | 2.2만 |
|---|
| 2026.07.16 | ₩13,815 | ₩13,875 | ₩13,668 | ₩13,721 | -0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩14,216 | ₩14,257 | ₩13,922 | ₩13,975 | -1.69% | 1.2만 |
|---|
| 2026.07.14 | ₩13,962 | ₩14,029 | ₩13,882 | ₩13,975 | +0.10% | 4.9만 |
|---|
| 2026.07.13 | ₩13,668 | ₩13,755 | ₩13,493 | ₩13,587 | -0.59% | 13만 |
|---|
| 2026.07.10 | ₩14,243 | ₩14,283 | ₩14,029 | ₩14,109 | -0.94% | 5.1만 |
|---|
| 2026.07.09 | ₩14,056 | ₩14,190 | ₩13,989 | ₩14,139 | +0.59% | 2.2만 |
|---|
| 2026.07.08 | ₩13,922 | ₩14,042 | ₩13,828 | ₩14,004 | +0.59% | 2.5만 |
|---|
| 2026.07.07 | ₩14,658 | ₩14,926 | ₩14,611 | ₩14,717 | +0.40% | 1.9만 |
|---|
| 2026.07.06 | ₩14,350 | ₩14,859 | ₩14,297 | ₩14,832 | +3.36% | 6.2만 |
|---|
| 2026.07.02 | ₩14,645 | ₩14,792 | ₩14,497 | ₩14,641 | -0.03% | 10.5만 |
|---|
| 2026.07.01 | ₩13,601 | ₩14,108 | ₩13,574 | ₩13,895 | +2.17% | 18.2만 |
|---|
| 2026.06.30 | ₩13,079 | ₩13,360 | ₩13,025 | ₩13,293 | +1.64% | 6.8만 |
|---|
| 2026.06.29 | ₩13,306 | ₩13,748 | ₩13,092 | ₩13,694 | +2.92% | 7.3만 |
|---|
| 2026.06.26 | ₩12,503 | ₩13,373 | ₩12,483 | ₩13,299 | +6.37% | 5.9만 |
|---|
| 2026.06.25 | ₩12,369 | ₩12,369 | ₩11,720 | ₩11,965 | -3.27% | 3.9만 |
|---|
| 2026.06.24 | ₩12,490 | ₩12,530 | ₩11,767 | ₩11,967 | -4.18% | 3.4만 |
|---|
| 2026.06.23 | ₩12,490 | ₩12,597 | ₩12,409 | ₩12,476 | -0.11% | 3.7만 |
|---|
| 2026.06.22 | ₩13,453 | ₩13,601 | ₩13,159 | ₩13,159 | -2.19% | 4.1만 |
|---|
| 2026.06.18 | ₩12,998 | ₩12,998 | ₩12,397 | ₩12,610 | -2.99% | 14.7만 |
|---|
| 2026.06.17 | ₩13,099 | ₩13,514 | ₩12,971 | ₩12,971 | -0.97% | 2만 |
|---|
| 2026.06.16 | ₩13,440 | ₩13,453 | ₩13,119 | ₩13,346 | -0.70% | 4.6만 |
|---|
| 2026.06.15 | ₩13,360 | ₩13,748 | ₩13,273 | ₩13,681 | +2.40% | 7.4만 |
|---|
| 2026.06.12 | ₩12,088 | ₩12,463 | ₩12,049 | ₩12,075 | -0.11% | 7.3만 |
|---|
| 2026.06.11 | ₩11,820 | ₩12,168 | ₩11,767 | ₩12,088 | +2.27% | 5.2만 |
|---|
| 2026.06.10 | ₩11,646 | ₩11,847 | ₩11,459 | ₩11,459 | -1.61% | 3.4만 |
|---|
| 2026.06.09 | ₩11,914 | ₩11,993 | ₩11,499 | ₩11,820 | -0.79% | 7.9만 |
|---|
| 2026.06.08 | ₩12,088 | ₩12,262 | ₩12,048 | ₩12,208 | +1.00% | 3만 |
|---|
| 2026.06.05 | ₩12,021 | ₩12,087 | ₩11,204 | ₩11,459 | -4.68% | 12.2만 |
|---|
| 2026.06.04 | ₩12,516 | ₩12,784 | ₩12,409 | ₩12,476 | -0.32% | 7.6만 |
|---|
| 2026.06.03 | ₩13,507 | ₩13,534 | ₩12,985 | ₩12,985 | -3.87% | 5.8만 |
|---|
| 2026.06.02 | ₩14,323 | ₩14,323 | ₩13,440 | ₩13,668 | -4.58% | 7.6만 |
|---|
| 2026.06.01 | ₩14,484 | ₩14,698 | ₩14,297 | ₩14,645 | +1.11% | 9.9만 |
|---|
| 2026.05.29 | ₩14,685 | ₩15,045 | ₩14,538 | ₩14,819 | +0.91% | 9.5만 |
|---|
| 2026.05.28 | ₩14,658 | ₩14,979 | ₩14,479 | ₩14,872 | +1.46% | 21만 |
|---|
| 2026.05.27 | ₩15,180 | ₩15,341 | ₩15,060 | ₩15,194 | +0.09% | 5.3만 |
|---|
| 2026.05.26 | ₩15,394 | ₩15,575 | ₩15,113 | ₩15,140 | -1.65% | 8.8만 |
|---|
| 2026.05.22 | ₩15,849 | ₩15,849 | ₩15,260 | ₩15,354 | -3.12% | 3.6만 |
|---|
| 2026.05.21 | ₩15,622 | ₩15,957 | ₩15,489 | ₩15,957 | +2.14% | 1.7만 |
|---|
| 2026.05.20 | ₩15,314 | ₩15,800 | ₩15,314 | ₩15,622 | +2.01% | 1.5만 |
|---|
| 2026.05.19 | ₩15,327 | ₩15,408 | ₩15,247 | ₩15,314 | -0.09% | 2.6만 |
|---|
| 2026.05.18 | ₩15,461 | ₩15,461 | ₩15,140 | ₩15,394 | -0.43% | 8.1만 |
|---|
| 2026.05.15 | ₩16,505 | ₩16,505 | ₩16,064 | ₩16,198 | -1.87% | 7.2만 |
|---|
| 2026.05.14 | ₩16,532 | ₩17,001 | ₩16,465 | ₩16,880 | +2.11% | 12.3만 |
|---|
| 2026.05.13 | ₩16,907 | ₩16,947 | ₩16,398 | ₩16,479 | -2.53% | 6.1만 |
|---|
| 2026.05.12 | ₩17,255 | ₩17,282 | ₩17,002 | ₩17,202 | -0.31% | 7.9만 |
|---|
| 2026.05.11 | ₩17,268 | ₩17,844 | ₩17,094 | ₩17,844 | +3.33% | 11.8만 |
|---|
| 2026.05.08 | ₩16,037 | ₩16,827 | ₩15,997 | ₩16,827 | +4.92% | 8.5만 |
|---|
| 2026.05.07 | ₩16,211 | ₩16,211 | ₩15,943 | ₩16,050 | -0.99% | 3.3만 |
|---|
| 2026.05.06 | ₩16,050 | ₩16,211 | ₩15,930 | ₩16,211 | +1.00% | 8.7만 |
|---|
| 2026.05.05 | ₩15,555 | ₩15,702 | ₩15,448 | ₩15,662 | +0.69% | 9.5만 |
|---|
| 2026.05.04 | ₩15,234 | ₩15,475 | ₩15,168 | ₩15,260 | +0.18% | 20.2만 |
|---|
| 2026.05.01 | ₩15,327 | ₩15,381 | ₩15,194 | ₩15,234 | -0.61% | 3.5만 |
|---|
| 2026.04.30 | ₩15,060 | ₩15,147 | ₩15,020 | ₩15,073 | +0.09% | 2.9만 |
|---|
| 2026.04.29 | ₩15,260 | ₩15,260 | ₩14,792 | ₩14,886 | -2.46% | 13.8만 |
|---|
| 2026.04.28 | ₩15,220 | ₩15,301 | ₩15,101 | ₩15,260 | +0.26% | 3만 |
|---|
| 2026.04.27 | ₩15,568 | ₩15,568 | ₩15,235 | ₩15,301 | -1.72% | 4.2만 |
|---|
| 2026.04.24 | ₩15,700 | ₩15,783 | ₩15,629 | ₩15,729 | +0.19% | 4.2만 |
|---|
| 2026.04.23 | ₩15,595 | ₩15,742 | ₩15,368 | ₩15,501 | -0.60% | 6.4만 |
|---|
| 2026.04.22 | ₩16,171 | ₩16,251 | ₩15,890 | ₩15,916 | -1.57% | 6.4만 |
|---|
| 2026.04.21 | ₩15,568 | ₩15,729 | ₩15,368 | ₩15,381 | -1.20% | 6.7만 |
|---|
| 2026.04.20 | ₩15,501 | ₩15,689 | ₩15,431 | ₩15,595 | +0.60% | 7.3만 |
|---|
| 2026.04.17 | ₩16,372 | ₩16,465 | ₩16,198 | ₩16,238 | -0.82% | 11.8만 |
|---|
| 2026.04.16 | ₩15,662 | ₩16,465 | ₩15,327 | ₩16,425 | +4.87% | 11.5만 |
|---|
| 2026.04.15 | ₩15,207 | ₩15,609 | ₩15,127 | ₩15,568 | +2.38% | 11.5만 |
|---|
| 2026.04.14 | ₩15,742 | ₩15,970 | ₩15,287 | ₩15,287 | -2.89% | 9.3만 |
|---|
| 2026.04.13 | ₩15,033 | ₩15,408 | ₩15,020 | ₩15,314 | +1.87% | 3만 |
|---|
| 2026.04.10 | ₩15,381 | ₩15,595 | ₩15,274 | ₩15,595 | +1.39% | 2.5만 |
|---|
| 2026.04.09 | ₩14,993 | ₩15,394 | ₩14,870 | ₩15,341 | +2.32% | 3.3만 |
|---|
| 2026.04.08 | ₩15,408 | ₩15,408 | ₩15,060 | ₩15,153 | -1.65% | 4.3만 |
|---|
| 2026.04.07 | ₩14,404 | ₩14,886 | ₩14,310 | ₩14,846 | +3.07% | 4만 |
|---|
| 2026.04.06 | ₩15,060 | ₩15,060 | ₩14,805 | ₩14,939 | -0.80% | 6.7만 |
|---|
| 2026.04.02 | ₩14,109 | ₩14,518 | ₩13,989 | ₩14,364 | +1.80% | 12.9만 |
|---|
| 2026.04.01 | ₩15,207 | ₩15,682 | ₩15,033 | ₩15,260 | +0.35% | 14.8만 |
|---|
| 2026.03.31 | ₩14,792 | ₩15,127 | ₩14,651 | ₩15,060 | +1.81% | 6만 |
|---|
| 2026.03.30 | ₩15,354 | ₩15,394 | ₩14,926 | ₩14,953 | -2.62% | 2.9만 |
|---|
| 2026.03.27 | ₩15,207 | ₩15,354 | ₩14,966 | ₩15,086 | -0.79% | 6만 |
|---|
| 2026.03.26 | ₩16,037 | ₩16,117 | ₩15,568 | ₩15,582 | -2.84% | 7.7만 |
|---|
| 2026.03.25 | ₩16,947 | ₩17,014 | ₩16,679 | ₩16,760 | -1.11% | 4.1만 |
|---|
| 2026.03.24 | ₩16,639 | ₩16,639 | ₩16,117 | ₩16,117 | -3.14% | 7.2만 |
|---|
| 2026.03.23 | ₩16,425 | ₩16,800 | ₩16,345 | ₩16,679 | +1.55% | 7.8만 |
|---|
| 2026.03.20 | ₩16,218 | ₩16,360 | ₩16,101 | ₩16,224 | +0.04% | 3.6만 |
|---|
| 2026.03.19 | ₩16,064 | ₩16,264 | ₩15,903 | ₩16,171 | +0.67% | 5.2만 |
|---|
| 2026.03.18 | ₩16,492 | ₩16,559 | ₩16,184 | ₩16,345 | -0.89% | 6.7만 |
|---|
| 2026.03.17 | ₩17,148 | ₩17,442 | ₩17,014 | ₩17,255 | +0.62% | 15.4만 |
|---|
| 2026.03.16 | ₩17,148 | ₩17,389 | ₩16,887 | ₩17,376 | +1.33% | 15.6만 |
|---|
| 2026.03.13 | ₩16,693 | ₩16,973 | ₩16,104 | ₩16,238 | -2.73% | 6.2만 |
|---|
| 2026.03.12 | ₩15,836 | ₩15,957 | ₩15,528 | ₩15,823 | -0.08% | 5.7만 |
|---|
| 2026.03.11 | ₩15,689 | ₩16,024 | ₩15,435 | ₩15,930 | +1.54% | 13.5만 |
|---|
| 2026.03.10 | ₩15,903 | ₩16,171 | ₩15,528 | ₩15,716 | -1.18% | 7.3만 |
|---|
| 2026.03.09 | ₩15,461 | ₩15,836 | ₩15,394 | ₩15,662 | +1.30% | 15.8만 |
|---|
| 2026.03.06 | ₩15,555 | ₩15,582 | ₩15,227 | ₩15,435 | -0.77% | 21.1만 |
|---|
| 2026.03.05 | ₩16,559 | ₩16,639 | ₩16,024 | ₩16,224 | -2.02% | 10.8만 |
|---|
| 2026.03.04 | ₩16,425 | ₩17,094 | ₩16,398 | ₩16,934 | +3.10% | 12.9만 |
|---|
| 2026.03.03 | ₩15,234 | ₩15,903 | ₩15,033 | ₩15,421 | +1.23% | 6.8만 |
|---|
| 2026.03.02 | ₩15,086 | ₩16,372 | ₩15,086 | ₩15,943 | +5.68% | 12.9만 |
|---|
| 2026.02.27 | ₩15,060 | ₩15,160 | ₩14,779 | ₩14,792 | -1.78% | 9.7만 |
|---|
| 2026.02.26 | ₩16,010 | ₩16,010 | ₩15,369 | ₩15,622 | -2.42% | 3.7만 |
|---|
| 2026.02.25 | ₩15,421 | ₩16,452 | ₩15,314 | ₩16,345 | +5.99% | 25만 |
|---|
| 2026.02.24 | ₩13,962 | ₩14,389 | ₩13,851 | ₩14,377 | +2.97% | 20.7만 |
|---|
| 2026.02.23 | ₩14,658 | ₩14,685 | ₩14,082 | ₩14,283 | -2.56% | 23.7만 |
|---|
| 2026.02.20 | ₩15,086 | ₩15,575 | ₩15,086 | ₩15,461 | +2.48% | 6.3만 |
|---|
| 2026.02.19 | ₩14,671 | ₩15,025 | ₩14,618 | ₩14,979 | +2.10% | 5.8만 |
|---|
| 2026.02.18 | ₩15,020 | ₩15,338 | ₩14,671 | ₩14,792 | -1.52% | 11.6만 |
|---|
| 2026.02.17 | ₩15,475 | ₩15,606 | ₩15,127 | ₩15,501 | +0.17% | 10.8만 |
|---|
| 2026.02.13 | ₩14,605 | ₩15,574 | ₩14,605 | ₩15,448 | +5.77% | 9.7만 |
|---|
| 2026.02.12 | ₩14,792 | ₩14,886 | ₩13,949 | ₩13,989 | -5.43% | 14.5만 |
|---|
| 2026.02.11 | ₩14,939 | ₩14,979 | ₩14,270 | ₩14,484 | -3.05% | 11.7만 |
|---|
| 2026.02.10 | ₩15,394 | ₩15,488 | ₩15,020 | ₩15,020 | -2.43% | 12.7만 |
|---|
| 2026.02.09 | ₩15,274 | ₩16,104 | ₩15,247 | ₩15,997 | +4.73% | 7.7만 |
|---|
| 2026.02.06 | ₩15,060 | ₩16,104 | ₩14,993 | ₩15,823 | +5.07% | 26.5만 |
|---|
| 2026.02.05 | ₩16,412 | ₩16,599 | ₩14,109 | ₩14,257 | -13.13% | 56.2만 |
|---|
| 2026.02.04 | ₩17,161 | ₩17,228 | ₩16,331 | ₩17,001 | -0.94% | 41.8만 |
|---|
| 2026.02.03 | ₩18,741 | ₩18,741 | ₩17,550 | ₩18,326 | -2.21% | 30.5만 |
|---|
| 2026.02.02 | ₩18,821 | ₩19,203 | ₩18,741 | ₩18,795 | -0.14% | 28.2만 |
|---|
| 2026.01.30 | ₩21,003 | ₩21,525 | ₩20,695 | ₩21,177 | +0.83% | 43.8만 |
|---|
| 2026.01.29 | ₩22,221 | ₩22,221 | ₩20,829 | ₩21,097 | -5.06% | 38.6만 |
|---|
| 2026.01.28 | ₩26,117 | ₩26,237 | ₩25,782 | ₩25,809 | -1.18% | 14.9만 |
|---|
| 2026.01.27 | ₩25,595 | ₩26,264 | ₩25,421 | ₩26,264 | +2.62% | 12.2만 |
|---|
| 2026.01.26 | ₩25,381 | ₩25,782 | ₩25,314 | ₩25,448 | +0.26% | 17.7만 |
|---|
| 2026.01.23 | ₩26,278 | ₩26,779 | ₩25,809 | ₩26,184 | -0.36% | 16.4만 |
|---|
| 2026.01.22 | ₩26,612 | ₩26,739 | ₩26,117 | ₩26,452 | -0.60% | 12.9만 |
|---|
| 2026.01.21 | ₩26,438 | ₩27,107 | ₩25,796 | ₩27,027 | +2.23% | 14만 |
|---|
| 2026.01.20 | ₩26,532 | ₩26,631 | ₩26,010 | ₩26,264 | -1.01% | 28.8만 |
|---|
| 2026.01.16 | ₩29,423 | ₩29,878 | ₩28,888 | ₩29,878 | +1.55% | 9.8만 |
|---|
| 2026.01.15 | ₩29,905 | ₩29,943 | ₩29,015 | ₩29,089 | -2.73% | 19만 |
|---|
| 2026.01.14 | ₩30,106 | ₩30,580 | ₩29,999 | ₩30,427 | +1.07% | 24.9만 |
|---|
| 2026.01.13 | ₩29,437 | ₩29,785 | ₩29,075 | ₩29,651 | +0.73% | 19.1만 |
|---|
| 2026.01.12 | ₩28,567 | ₩29,663 | ₩28,567 | ₩28,861 | +1.03% | 20.1만 |
|---|
| 2026.01.09 | ₩28,393 | ₩28,874 | ₩27,750 | ₩27,844 | -1.93% | 13.7만 |
|---|
| 2026.01.08 | ₩27,496 | ₩28,580 | ₩27,308 | ₩28,326 | +3.02% | 8.9만 |
|---|
| 2026.01.07 | ₩28,245 | ₩28,393 | ₩27,616 | ₩27,924 | -1.14% | 11.8만 |
|---|
| 2026.01.06 | ₩29,316 | ₩29,423 | ₩28,004 | ₩28,580 | -2.51% | 33.2만 |
|---|
| 2026.01.05 | ₩27,509 | ₩28,727 | ₩27,322 | ₩28,366 | +3.11% | 38.9만 |
|---|
| 2026.01.02 | ₩26,318 | ₩27,161 | ₩26,077 | ₩26,974 | +2.49% | 14.9만 |
|---|
| 2025.12.31 | ₩25,916 | ₩25,956 | ₩25,300 | ₩25,514 | -1.55% | 21.6만 |
|---|
| 2025.12.30 | ₩25,488 | ₩25,916 | ₩25,367 | ₩25,367 | -0.47% | 7.7만 |
|---|
| 2025.12.29 | ₩25,260 | ₩25,608 | ₩25,193 | ₩25,394 | +0.53% | 17만 |
|---|
| 2025.12.26 | ₩25,595 | ₩25,836 | ₩24,952 | ₩25,314 | -1.10% | 14만 |
|---|
| 2025.12.24 | ₩25,126 | ₩25,354 | ₩24,899 | ₩25,113 | -0.05% | 8.7만 |
|---|
| 2025.12.23 | ₩25,367 | ₩25,822 | ₩25,207 | ₩25,702 | +1.32% | 12.5만 |
|---|
| 2025.12.22 | ₩26,264 | ₩26,518 | ₩25,608 | ₩25,622 | -2.45% | 21.1만 |
|---|
| 2025.12.19 | ₩25,836 | ₩26,331 | ₩25,501 | ₩26,237 | +1.55% | 30.5만 |
|---|
| 2025.12.18 | ₩25,970 | ₩26,572 | ₩24,069 | ₩24,096 | -7.22% | 100.6만 |
|---|
| 2025.12.17 | ₩26,545 | ₩27,563 | ₩24,992 | ₩25,287 | -4.74% | 57.3만 |
|---|
| 2025.12.16 | ₩26,411 | ₩26,786 | ₩26,130 | ₩26,478 | +0.25% | 21.6만 |
|---|
| 2025.12.15 | ₩27,415 | ₩27,447 | ₩25,501 | ₩25,729 | -6.15% | 49.6만 |
|---|
| 2025.12.12 | ₩28,580 | ₩28,702 | ₩26,840 | ₩27,041 | -5.39% | 51.9만 |
|---|
| 2025.12.11 | ₩26,933 | ₩28,125 | ₩26,759 | ₩27,951 | +3.78% | 42.7만 |
|---|
| 2025.12.10 | ₩28,285 | ₩29,289 | ₩27,904 | ₩28,446 | +0.57% | 25.6만 |
|---|
| 2025.12.09 | ₩27,161 | ₩29,798 | ₩27,134 | ₩28,834 | +6.16% | 38.4만 |
|---|
| 2025.12.08 | ₩28,352 | ₩28,513 | ₩27,362 | ₩27,549 | -2.83% | 15.8만 |
|---|
| 2025.12.05 | ₩27,937 | ₩28,185 | ₩26,907 | ₩27,241 | -2.49% | 24.6만 |
|---|
| 2025.12.04 | ₩29,423 | ₩29,624 | ₩28,359 | ₩28,834 | -2.00% | 12.5만 |
|---|
| 2025.12.03 | ₩29,008 | ₩29,490 | ₩28,781 | ₩29,129 | +0.42% | 17만 |
|---|
| 2025.12.02 | ₩27,000 | ₩28,915 | ₩26,960 | ₩28,540 | +5.70% | 52.5만 |
|---|
| 2025.12.01 | ₩25,996 | ₩26,090 | ₩25,300 | ₩25,568 | -1.65% | 35.1만 |
|---|
| 2025.11.28 | ₩29,423 | ₩29,450 | ₩28,071 | ₩28,145 | -4.34% | 17.5만 |
|---|
| 2025.11.26 | ₩28,165 | ₩29,651 | ₩27,804 | ₩29,276 | +3.94% | 74.9만 |
|---|
| 2025.11.25 | ₩28,071 | ₩28,393 | ₩27,462 | ₩28,372 | +1.07% | 30만 |
|---|
| 2025.11.24 | ₩26,559 | ₩28,663 | ₩26,559 | ₩28,634 | +7.81% | 30.6만 |
|---|
| 2025.11.21 | ₩26,050 | ₩26,873 | ₩25,448 | ₩26,224 | +0.67% | 53만 |
|---|
| 2025.11.20 | ₩29,035 | ₩29,102 | ₩27,014 | ₩27,496 | -5.30% | 38만 |
|---|
| 2025.11.19 | ₩27,991 | ₩28,580 | ₩26,853 | ₩27,335 | -2.34% | 45.7만 |
|---|
| 2025.11.18 | ₩28,352 | ₩29,249 | ₩28,232 | ₩29,062 | +2.50% | 55.2만 |
|---|
| 2025.11.17 | ₩28,232 | ₩29,403 | ₩26,465 | ₩26,746 | -5.26% | 61만 |
|---|
| 2025.11.14 | ₩28,580 | ₩29,624 | ₩28,299 | ₩28,674 | +0.33% | 72.2만 |
|---|
| 2025.11.13 | ₩31,538 | ₩32,208 | ₩28,955 | ₩29,303 | -7.09% | 48.2만 |
|---|
| 2025.11.12 | ₩33,024 | ₩33,024 | ₩31,083 | ₩31,579 | -4.38% | 26.9만 |
|---|
| 2025.11.11 | ₩33,493 | ₩33,506 | ₩32,101 | ₩32,248 | -3.72% | 24.2만 |
|---|
| 2025.11.10 | ₩34,617 | ₩34,631 | ₩33,935 | ₩34,510 | -0.31% | 44.8만 |
|---|
| 2025.11.07 | ₩31,257 | ₩33,760 | ₩30,762 | ₩33,586 | +7.45% | 53.9만 |
|---|
| 2025.11.06 | ₩32,663 | ₩32,676 | ₩31,605 | ₩31,873 | -2.42% | 40.1만 |
|---|
| 2025.11.05 | ₩32,449 | ₩33,653 | ₩32,261 | ₩33,386 | +2.89% | 50.5만 |
|---|
| 2025.11.04 | ₩32,850 | ₩33,935 | ₩30,467 | ₩31,445 | -4.28% | 102.2만 |
|---|
| 2025.11.03 | ₩35,902 | ₩36,143 | ₩33,412 | ₩33,586 | -6.45% | 84.9만 |
|---|
| 2025.10.31 | ₩38,124 | ₩38,914 | ₩37,736 | ₩38,580 | +1.19% | 75.9만 |
|---|
| 2025.10.30 | ₩38,312 | ₩38,539 | ₩36,545 | ₩36,639 | -4.37% | 115만 |
|---|
| 2025.10.29 | ₩41,344 | ₩41,484 | ₩38,981 | ₩39,731 | -3.90% | 61.2만 |
|---|
| 2025.10.28 | ₩41,391 | ₩41,886 | ₩40,039 | ₩40,213 | -2.85% | 99.7만 |
|---|
| 2025.10.27 | ₩41,110 | ₩41,966 | ₩40,842 | ₩41,150 | +0.10% | 36.5만 |
|---|
| 2025.10.24 | ₩39,784 | ₩39,972 | ₩38,898 | ₩39,784 | 0.00% | 23.9만 |
|---|
| 2025.10.23 | ₩39,008 | ₩39,891 | ₩38,794 | ₩39,476 | +1.20% | 30.4만 |
|---|
| 2025.10.22 | ₩38,245 | ₩38,511 | ₩36,505 | ₩37,161 | -2.84% | 48.8만 |
|---|
| 2025.10.21 | ₩38,379 | ₩40,748 | ₩37,892 | ₩40,052 | +4.36% | 56.1만 |
|---|
| 2025.10.20 | ₩39,557 | ₩39,744 | ₩38,205 | ₩38,954 | -1.52% | 41.2만 |
|---|
| 2025.10.17 | ₩37,134 | ₩38,071 | ₩36,224 | ₩37,482 | +0.94% | 81.9만 |
|---|
| 2025.10.16 | ₩40,440 | ₩40,735 | ₩37,790 | ₩38,044 | -5.93% | 89.1만 |
|---|
| 2025.10.15 | ₩41,525 | ₩42,100 | ₩39,891 | ₩40,052 | -3.55% | 68.8만 |
|---|
| 2025.10.14 | ₩39,891 | ₩42,475 | ₩39,343 | ₩40,869 | +2.45% | 92.4만 |
|---|
| 2025.10.13 | ₩39,677 | ₩42,956 | ₩39,423 | ₩42,609 | +7.39% | 134.4만 |
|---|
| 2025.10.10 | ₩45,715 | ₩46,156 | ₩41,846 | ₩42,234 | -7.61% | 133만 |
|---|