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 | ₩19,724 | ₩19,884 | ₩19,430 | ₩19,537 | -0.95% | 9.8천 |
| 2026.10.08 | ₩20,284 | ₩20,296 | ₩19,070 | ₩19,657 | -3.09% | 4.1만 |
| 2026.10.07 | ₩20,871 | ₩21,058 | ₩20,726 | ₩20,805 | -0.32% | 3.6만 |
| 2026.10.06 | ₩21,565 | ₩21,885 | ₩21,565 | ₩21,832 | +1.24% | 4.3만 |
| 2026.10.05 | ₩21,632 | ₩21,819 | ₩21,388 | ₩21,579 | -0.25% | 4.6만 |
| 2026.10.02 | ₩22,152 | ₩22,152 | ₩21,218 | ₩21,285 | -3.92% | 2만 |
| 2026.10.01 | ₩21,045 | ₩21,325 | ₩21,018 | ₩21,298 | +1.20% | 1만 |
| 2026.09.30 | ₩21,966 | ₩21,979 | ₩21,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,083 |
| -4.02% |
| 2만 |
| 2026.09.29 | ₩21,685 | ₩21,825 | ₩21,138 | ₩21,298 | -1.78% | 2.6만 |
|---|
| 2026.09.28 | ₩21,552 | ₩21,725 | ₩21,258 | ₩21,318 | -1.08% | 5.5만 |
|---|
| 2026.09.25 | ₩21,525 | ₩22,126 | ₩21,414 | ₩21,939 | +1.92% | 6.6만 |
|---|
| 2026.09.24 | ₩20,578 | ₩21,185 | ₩20,578 | ₩21,071 | +2.40% | 2.4만 |
|---|
| 2026.09.23 | ₩21,071 | ₩21,105 | ₩20,404 | ₩20,698 | -1.77% | 6.6만 |
|---|
| 2026.09.22 | ₩21,125 | ₩21,432 | ₩20,939 | ₩21,298 | +0.82% | 3.2만 |
|---|
| 2026.09.21 | ₩21,178 | ₩21,436 | ₩21,018 | ₩21,317 | +0.66% | 6.9만 |
|---|
| 2026.09.18 | ₩19,176 | ₩20,644 | ₩19,083 | ₩20,644 | +7.65% | 5.2만 |
|---|
| 2026.09.17 | ₩18,149 | ₩18,308 | ₩17,962 | ₩18,189 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩17,442 | ₩17,722 | ₩17,342 | ₩17,669 | +1.30% | 2.2만 |
|---|
| 2026.09.15 | ₩18,176 | ₩18,245 | ₩17,255 | ₩17,642 | -2.94% | 5.1만 |
|---|
| 2026.09.14 | ₩18,149 | ₩18,683 | ₩18,149 | ₩18,616 | +2.57% | 2.5만 |
|---|
| 2026.09.11 | ₩18,202 | ₩18,910 | ₩18,110 | ₩18,389 | +1.03% | 2.4만 |
|---|
| 2026.09.10 | ₩17,829 | ₩18,029 | ₩17,815 | ₩17,909 | +0.45% | 4.4만 |
|---|
| 2026.09.09 | ₩18,803 | ₩18,803 | ₩18,416 | ₩18,443 | -1.92% | 2.7만 |
|---|
| 2026.09.08 | ₩18,523 | ₩18,816 | ₩18,242 | ₩18,576 | +0.29% | 7.9만 |
|---|
| 2026.09.04 | ₩18,322 | ₩18,349 | ₩18,118 | ₩18,322 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩18,216 | ₩18,976 | ₩18,149 | ₩18,923 | +3.88% | 4.3만 |
|---|
| 2026.09.02 | ₩17,722 | ₩17,922 | ₩17,634 | ₩17,829 | +0.60% | 51.9만 |
|---|
| 2026.09.01 | ₩18,402 | ₩18,437 | ₩17,869 | ₩17,989 | -2.25% | 4.2만 |
|---|
| 2026.08.31 | ₩18,563 | ₩18,856 | ₩18,362 | ₩18,656 | +0.50% | 5만 |
|---|
| 2026.08.28 | ₩18,870 | ₩19,363 | ₩18,436 | ₩18,643 | -1.20% | 51.7만 |
|---|
| 2026.08.27 | ₩18,896 | ₩19,817 | ₩18,830 | ₩19,804 | +4.80% | 15.5만 |
|---|
| 2026.08.26 | ₩17,295 | ₩17,522 | ₩17,215 | ₩17,451 | +0.90% | 2.6만 |
|---|
| 2026.08.25 | ₩17,502 | ₩17,829 | ₩17,362 | ₩17,662 | +0.91% | 3.7만 |
|---|
| 2026.08.24 | ₩17,348 | ₩17,602 | ₩17,056 | ₩17,468 | +0.69% | 9.7만 |
|---|
| 2026.08.21 | ₩16,334 | ₩16,621 | ₩16,227 | ₩16,374 | +0.25% | 7.1만 |
|---|
| 2026.08.20 | ₩15,667 | ₩15,840 | ₩15,543 | ₩15,720 | +0.34% | 6.1만 |
|---|
| 2026.08.19 | ₩14,119 | ₩14,879 | ₩14,105 | ₩14,839 | +5.10% | 10.4만 |
|---|
| 2026.08.18 | ₩13,680 | ₩13,932 | ₩13,678 | ₩13,919 | +1.75% | 2.4만 |
|---|
| 2026.08.17 | ₩13,545 | ₩13,705 | ₩13,545 | ₩13,644 | +0.73% | 3.4만 |
|---|
| 2026.08.14 | ₩13,585 | ₩13,625 | ₩13,426 | ₩13,498 | -0.64% | 14.5만 |
|---|
| 2026.08.13 | ₩13,678 | ₩13,785 | ₩13,558 | ₩13,700 | +0.16% | 2.1만 |
|---|
| 2026.08.12 | ₩13,754 | ₩13,754 | ₩13,558 | ₩13,625 | -0.94% | 3.6만 |
|---|
| 2026.08.11 | ₩13,678 | ₩13,678 | ₩13,438 | ₩13,618 | -0.44% | 2.3만 |
|---|
| 2026.08.10 | ₩13,799 | ₩13,799 | ₩13,612 | ₩13,698 | -0.73% | 3.8만 |
|---|
| 2026.08.07 | ₩13,278 | ₩13,369 | ₩13,171 | ₩13,310 | +0.24% | 3.7만 |
|---|
| 2026.08.06 | ₩13,131 | ₩13,225 | ₩13,078 | ₩13,110 | -0.16% | 3.1만 |
|---|
| 2026.08.05 | ₩13,265 | ₩13,412 | ₩13,198 | ₩13,412 | +1.11% | 2만 |
|---|
| 2026.08.04 | ₩13,278 | ₩13,378 | ₩13,218 | ₩13,353 | +0.56% | 2.6만 |
|---|
| 2026.08.03 | ₩13,038 | ₩13,338 | ₩13,038 | ₩13,305 | +2.05% | 7.6만 |
|---|
| 2026.07.31 | ₩13,291 | ₩13,291 | ₩13,079 | ₩13,178 | -0.85% | 5.8만 |
|---|
| 2026.07.30 | ₩13,385 | ₩13,452 | ₩13,345 | ₩13,438 | +0.40% | 3.6만 |
|---|
| 2026.07.29 | ₩13,265 | ₩13,406 | ₩13,105 | ₩13,105 | -1.21% | 2.8만 |
|---|
| 2026.07.28 | ₩13,171 | ₩13,452 | ₩13,078 | ₩13,398 | +1.72% | 2.5만 |
|---|
| 2026.07.27 | ₩13,825 | ₩13,960 | ₩13,572 | ₩13,705 | -0.87% | 3.8만 |
|---|
| 2026.07.24 | ₩13,478 | ₩13,478 | ₩13,279 | ₩13,331 | -1.09% | 5만 |
|---|
| 2026.07.23 | ₩13,859 | ₩13,905 | ₩13,612 | ₩13,652 | -1.49% | 4.5만 |
|---|
| 2026.07.22 | ₩13,945 | ₩14,187 | ₩13,945 | ₩14,000 | +0.39% | 2.6만 |
|---|
| 2026.07.21 | ₩14,145 | ₩14,172 | ₩13,999 | ₩14,065 | -0.57% | 2만 |
|---|
| 2026.07.20 | ₩13,825 | ₩14,092 | ₩13,685 | ₩14,019 | +1.40% | 1.6만 |
|---|
| 2026.07.17 | ₩13,345 | ₩13,612 | ₩13,238 | ₩13,572 | +1.70% | 2.2만 |
|---|
| 2026.07.16 | ₩13,772 | ₩13,832 | ₩13,625 | ₩13,678 | -0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩14,172 | ₩14,212 | ₩13,879 | ₩13,932 | -1.69% | 1.2만 |
|---|
| 2026.07.14 | ₩13,919 | ₩13,985 | ₩13,839 | ₩13,932 | +0.10% | 4.9만 |
|---|
| 2026.07.13 | ₩13,625 | ₩13,712 | ₩13,452 | ₩13,545 | -0.59% | 13만 |
|---|
| 2026.07.10 | ₩14,199 | ₩14,239 | ₩13,985 | ₩14,065 | -0.94% | 5.1만 |
|---|
| 2026.07.09 | ₩14,012 | ₩14,145 | ₩13,945 | ₩14,095 | +0.59% | 2.2만 |
|---|
| 2026.07.08 | ₩13,879 | ₩13,999 | ₩13,785 | ₩13,960 | +0.59% | 2.5만 |
|---|
| 2026.07.07 | ₩14,613 | ₩14,879 | ₩14,566 | ₩14,671 | +0.40% | 1.9만 |
|---|
| 2026.07.06 | ₩14,306 | ₩14,813 | ₩14,252 | ₩14,786 | +3.36% | 6.2만 |
|---|
| 2026.07.02 | ₩14,599 | ₩14,746 | ₩14,452 | ₩14,595 | -0.03% | 10.5만 |
|---|
| 2026.07.01 | ₩13,558 | ₩14,064 | ₩13,532 | ₩13,852 | +2.17% | 18.2만 |
|---|
| 2026.06.30 | ₩13,038 | ₩13,318 | ₩12,984 | ₩13,251 | +1.64% | 6.8만 |
|---|
| 2026.06.29 | ₩13,265 | ₩13,705 | ₩13,051 | ₩13,652 | +2.92% | 7.3만 |
|---|
| 2026.06.26 | ₩12,464 | ₩13,331 | ₩12,444 | ₩13,258 | +6.37% | 5.9만 |
|---|
| 2026.06.25 | ₩12,331 | ₩12,331 | ₩11,683 | ₩11,928 | -3.27% | 3.9만 |
|---|
| 2026.06.24 | ₩12,451 | ₩12,491 | ₩11,730 | ₩11,930 | -4.18% | 3.4만 |
|---|
| 2026.06.23 | ₩12,451 | ₩12,557 | ₩12,371 | ₩12,437 | -0.11% | 3.7만 |
|---|
| 2026.06.22 | ₩13,412 | ₩13,558 | ₩13,118 | ₩13,118 | -2.19% | 4.1만 |
|---|
| 2026.06.18 | ₩12,958 | ₩12,958 | ₩12,359 | ₩12,571 | -2.99% | 14.7만 |
|---|
| 2026.06.17 | ₩13,058 | ₩13,472 | ₩12,931 | ₩12,931 | -0.97% | 2만 |
|---|
| 2026.06.16 | ₩13,398 | ₩13,412 | ₩13,078 | ₩13,305 | -0.70% | 4.6만 |
|---|
| 2026.06.15 | ₩13,318 | ₩13,705 | ₩13,231 | ₩13,638 | +2.40% | 7.4만 |
|---|
| 2026.06.12 | ₩12,050 | ₩12,424 | ₩12,012 | ₩12,037 | -0.11% | 7.3만 |
|---|
| 2026.06.11 | ₩11,783 | ₩12,130 | ₩11,730 | ₩12,050 | +2.27% | 5.2만 |
|---|
| 2026.06.10 | ₩11,610 | ₩11,810 | ₩11,423 | ₩11,423 | -1.61% | 3.4만 |
|---|
| 2026.06.09 | ₩11,877 | ₩11,956 | ₩11,463 | ₩11,783 | -0.79% | 7.9만 |
|---|
| 2026.06.08 | ₩12,050 | ₩12,224 | ₩12,010 | ₩12,170 | +1.00% | 3만 |
|---|
| 2026.06.05 | ₩11,984 | ₩12,049 | ₩11,170 | ₩11,423 | -4.68% | 12.2만 |
|---|
| 2026.06.04 | ₩12,477 | ₩12,744 | ₩12,371 | ₩12,437 | -0.32% | 7.6만 |
|---|
| 2026.06.03 | ₩13,465 | ₩13,492 | ₩12,944 | ₩12,944 | -3.87% | 5.8만 |
|---|
| 2026.06.02 | ₩14,279 | ₩14,279 | ₩13,398 | ₩13,625 | -4.58% | 7.6만 |
|---|
| 2026.06.01 | ₩14,439 | ₩14,653 | ₩14,252 | ₩14,599 | +1.11% | 9.9만 |
|---|
| 2026.05.29 | ₩14,639 | ₩14,998 | ₩14,492 | ₩14,773 | +0.91% | 9.5만 |
|---|
| 2026.05.28 | ₩14,613 | ₩14,933 | ₩14,434 | ₩14,826 | +1.46% | 21만 |
|---|
| 2026.05.27 | ₩15,133 | ₩15,293 | ₩15,013 | ₩15,146 | +0.09% | 5.3만 |
|---|
| 2026.05.26 | ₩15,347 | ₩15,527 | ₩15,066 | ₩15,093 | -1.65% | 8.8만 |
|---|
| 2026.05.22 | ₩15,800 | ₩15,800 | ₩15,213 | ₩15,306 | -3.12% | 3.6만 |
|---|
| 2026.05.21 | ₩15,573 | ₩15,907 | ₩15,441 | ₩15,907 | +2.14% | 1.7만 |
|---|
| 2026.05.20 | ₩15,266 | ₩15,751 | ₩15,266 | ₩15,573 | +2.01% | 1.5만 |
|---|
| 2026.05.19 | ₩15,280 | ₩15,360 | ₩15,200 | ₩15,266 | -0.09% | 2.6만 |
|---|
| 2026.05.18 | ₩15,413 | ₩15,413 | ₩15,093 | ₩15,347 | -0.43% | 8.1만 |
|---|
| 2026.05.15 | ₩16,454 | ₩16,454 | ₩16,014 | ₩16,147 | -1.87% | 7.2만 |
|---|
| 2026.05.14 | ₩16,481 | ₩16,948 | ₩16,414 | ₩16,828 | +2.11% | 12.3만 |
|---|
| 2026.05.13 | ₩16,854 | ₩16,895 | ₩16,347 | ₩16,427 | -2.53% | 6.1만 |
|---|
| 2026.05.12 | ₩17,201 | ₩17,228 | ₩16,949 | ₩17,148 | -0.31% | 7.9만 |
|---|
| 2026.05.11 | ₩17,215 | ₩17,789 | ₩17,041 | ₩17,789 | +3.33% | 11.8만 |
|---|
| 2026.05.08 | ₩15,987 | ₩16,774 | ₩15,947 | ₩16,774 | +4.92% | 8.5만 |
|---|
| 2026.05.07 | ₩16,161 | ₩16,161 | ₩15,894 | ₩16,000 | -0.99% | 3.3만 |
|---|
| 2026.05.06 | ₩16,000 | ₩16,161 | ₩15,880 | ₩16,161 | +1.00% | 8.7만 |
|---|
| 2026.05.05 | ₩15,507 | ₩15,653 | ₩15,400 | ₩15,613 | +0.69% | 9.5만 |
|---|
| 2026.05.04 | ₩15,186 | ₩15,427 | ₩15,121 | ₩15,213 | +0.18% | 20.2만 |
|---|
| 2026.05.01 | ₩15,280 | ₩15,333 | ₩15,146 | ₩15,186 | -0.61% | 3.5만 |
|---|
| 2026.04.30 | ₩15,013 | ₩15,100 | ₩14,973 | ₩15,026 | +0.09% | 2.9만 |
|---|
| 2026.04.29 | ₩15,213 | ₩15,213 | ₩14,746 | ₩14,839 | -2.46% | 13.8만 |
|---|
| 2026.04.28 | ₩15,173 | ₩15,253 | ₩15,054 | ₩15,213 | +0.26% | 3만 |
|---|
| 2026.04.27 | ₩15,520 | ₩15,520 | ₩15,188 | ₩15,253 | -1.72% | 4.2만 |
|---|
| 2026.04.24 | ₩15,651 | ₩15,734 | ₩15,580 | ₩15,680 | +0.19% | 4.2만 |
|---|
| 2026.04.23 | ₩15,547 | ₩15,693 | ₩15,320 | ₩15,453 | -0.60% | 6.4만 |
|---|
| 2026.04.22 | ₩16,121 | ₩16,201 | ₩15,840 | ₩15,867 | -1.57% | 6.4만 |
|---|
| 2026.04.21 | ₩15,520 | ₩15,680 | ₩15,320 | ₩15,333 | -1.20% | 6.7만 |
|---|
| 2026.04.20 | ₩15,453 | ₩15,640 | ₩15,383 | ₩15,547 | +0.60% | 7.3만 |
|---|
| 2026.04.17 | ₩16,321 | ₩16,414 | ₩16,147 | ₩16,187 | -0.82% | 11.8만 |
|---|
| 2026.04.16 | ₩15,613 | ₩16,414 | ₩15,280 | ₩16,374 | +4.87% | 11.5만 |
|---|
| 2026.04.15 | ₩15,160 | ₩15,560 | ₩15,080 | ₩15,520 | +2.38% | 11.5만 |
|---|
| 2026.04.14 | ₩15,693 | ₩15,920 | ₩15,240 | ₩15,240 | -2.89% | 9.3만 |
|---|
| 2026.04.13 | ₩14,986 | ₩15,360 | ₩14,973 | ₩15,266 | +1.87% | 3만 |
|---|
| 2026.04.10 | ₩15,333 | ₩15,547 | ₩15,226 | ₩15,547 | +1.39% | 2.5만 |
|---|
| 2026.04.09 | ₩14,946 | ₩15,347 | ₩14,823 | ₩15,293 | +2.32% | 3.3만 |
|---|
| 2026.04.08 | ₩15,360 | ₩15,360 | ₩15,013 | ₩15,106 | -1.65% | 4.3만 |
|---|
| 2026.04.07 | ₩14,359 | ₩14,839 | ₩14,266 | ₩14,799 | +3.07% | 4만 |
|---|
| 2026.04.06 | ₩15,013 | ₩15,013 | ₩14,759 | ₩14,893 | -0.80% | 6.7만 |
|---|
| 2026.04.02 | ₩14,065 | ₩14,472 | ₩13,945 | ₩14,319 | +1.80% | 12.9만 |
|---|
| 2026.04.01 | ₩15,160 | ₩15,633 | ₩14,986 | ₩15,213 | +0.35% | 14.8만 |
|---|
| 2026.03.31 | ₩14,746 | ₩15,080 | ₩14,606 | ₩15,013 | +1.81% | 6만 |
|---|
| 2026.03.30 | ₩15,306 | ₩15,347 | ₩14,879 | ₩14,906 | -2.62% | 2.9만 |
|---|
| 2026.03.27 | ₩15,160 | ₩15,306 | ₩14,919 | ₩15,040 | -0.79% | 6만 |
|---|
| 2026.03.26 | ₩15,987 | ₩16,067 | ₩15,520 | ₩15,533 | -2.84% | 7.7만 |
|---|
| 2026.03.25 | ₩16,895 | ₩16,961 | ₩16,628 | ₩16,708 | -1.11% | 4.1만 |
|---|
| 2026.03.24 | ₩16,588 | ₩16,588 | ₩16,067 | ₩16,067 | -3.14% | 7.2만 |
|---|
| 2026.03.23 | ₩16,374 | ₩16,748 | ₩16,294 | ₩16,628 | +1.55% | 7.8만 |
|---|
| 2026.03.20 | ₩16,167 | ₩16,309 | ₩16,051 | ₩16,174 | +0.04% | 3.6만 |
|---|
| 2026.03.19 | ₩16,014 | ₩16,214 | ₩15,854 | ₩16,121 | +0.67% | 5.2만 |
|---|
| 2026.03.18 | ₩16,441 | ₩16,508 | ₩16,134 | ₩16,294 | -0.89% | 6.7만 |
|---|
| 2026.03.17 | ₩17,095 | ₩17,388 | ₩16,961 | ₩17,201 | +0.62% | 15.4만 |
|---|
| 2026.03.16 | ₩17,095 | ₩17,335 | ₩16,834 | ₩17,322 | +1.33% | 15.6만 |
|---|
| 2026.03.13 | ₩16,641 | ₩16,920 | ₩16,054 | ₩16,187 | -2.73% | 6.2만 |
|---|
| 2026.03.12 | ₩15,787 | ₩15,907 | ₩15,480 | ₩15,774 | -0.08% | 5.7만 |
|---|
| 2026.03.11 | ₩15,640 | ₩15,974 | ₩15,387 | ₩15,880 | +1.54% | 13.5만 |
|---|
| 2026.03.10 | ₩15,854 | ₩16,121 | ₩15,480 | ₩15,667 | -1.18% | 7.3만 |
|---|
| 2026.03.09 | ₩15,413 | ₩15,787 | ₩15,347 | ₩15,613 | +1.30% | 15.8만 |
|---|
| 2026.03.06 | ₩15,507 | ₩15,533 | ₩15,180 | ₩15,387 | -0.77% | 21.1만 |
|---|
| 2026.03.05 | ₩16,508 | ₩16,588 | ₩15,974 | ₩16,174 | -2.02% | 10.8만 |
|---|
| 2026.03.04 | ₩16,374 | ₩17,041 | ₩16,347 | ₩16,881 | +3.10% | 12.9만 |
|---|
| 2026.03.03 | ₩15,186 | ₩15,854 | ₩14,986 | ₩15,373 | +1.23% | 6.8만 |
|---|
| 2026.03.02 | ₩15,040 | ₩16,321 | ₩15,040 | ₩15,894 | +5.68% | 12.9만 |
|---|
| 2026.02.27 | ₩15,013 | ₩15,113 | ₩14,733 | ₩14,746 | -1.78% | 9.7만 |
|---|
| 2026.02.26 | ₩15,960 | ₩15,960 | ₩15,321 | ₩15,573 | -2.42% | 3.7만 |
|---|
| 2026.02.25 | ₩15,373 | ₩16,401 | ₩15,266 | ₩16,294 | +5.99% | 25만 |
|---|
| 2026.02.24 | ₩13,919 | ₩14,344 | ₩13,808 | ₩14,332 | +2.97% | 20.7만 |
|---|
| 2026.02.23 | ₩14,613 | ₩14,639 | ₩14,039 | ₩14,239 | -2.56% | 23.7만 |
|---|
| 2026.02.20 | ₩15,040 | ₩15,527 | ₩15,040 | ₩15,413 | +2.48% | 6.3만 |
|---|
| 2026.02.19 | ₩14,626 | ₩14,978 | ₩14,573 | ₩14,933 | +2.10% | 5.8만 |
|---|
| 2026.02.18 | ₩14,973 | ₩15,290 | ₩14,626 | ₩14,746 | -1.52% | 11.6만 |
|---|
| 2026.02.17 | ₩15,427 | ₩15,557 | ₩15,080 | ₩15,453 | +0.17% | 10.8만 |
|---|
| 2026.02.13 | ₩14,559 | ₩15,525 | ₩14,559 | ₩15,400 | +5.77% | 9.7만 |
|---|
| 2026.02.12 | ₩14,746 | ₩14,839 | ₩13,905 | ₩13,945 | -5.43% | 14.5만 |
|---|
| 2026.02.11 | ₩14,893 | ₩14,933 | ₩14,226 | ₩14,439 | -3.05% | 11.7만 |
|---|
| 2026.02.10 | ₩15,347 | ₩15,440 | ₩14,973 | ₩14,973 | -2.43% | 12.7만 |
|---|
| 2026.02.09 | ₩15,226 | ₩16,054 | ₩15,200 | ₩15,947 | +4.73% | 7.7만 |
|---|
| 2026.02.06 | ₩15,013 | ₩16,054 | ₩14,946 | ₩15,774 | +5.07% | 26.5만 |
|---|
| 2026.02.05 | ₩16,361 | ₩16,548 | ₩14,065 | ₩14,212 | -13.13% | 56.2만 |
|---|
| 2026.02.04 | ₩17,108 | ₩17,175 | ₩16,281 | ₩16,948 | -0.94% | 41.8만 |
|---|
| 2026.02.03 | ₩18,683 | ₩18,683 | ₩17,495 | ₩18,269 | -2.21% | 30.5만 |
|---|
| 2026.02.02 | ₩18,763 | ₩19,143 | ₩18,683 | ₩18,736 | -0.14% | 28.2만 |
|---|
| 2026.01.30 | ₩20,938 | ₩21,458 | ₩20,631 | ₩21,111 | +0.83% | 43.8만 |
|---|
| 2026.01.29 | ₩22,152 | ₩22,152 | ₩20,765 | ₩21,031 | -5.06% | 38.6만 |
|---|
| 2026.01.28 | ₩26,036 | ₩26,156 | ₩25,702 | ₩25,729 | -1.18% | 14.9만 |
|---|
| 2026.01.27 | ₩25,515 | ₩26,182 | ₩25,342 | ₩26,182 | +2.62% | 12.2만 |
|---|
| 2026.01.26 | ₩25,302 | ₩25,702 | ₩25,235 | ₩25,368 | +0.26% | 17.7만 |
|---|
| 2026.01.23 | ₩26,196 | ₩26,696 | ₩25,729 | ₩26,102 | -0.36% | 16.4만 |
|---|
| 2026.01.22 | ₩26,529 | ₩26,656 | ₩26,036 | ₩26,369 | -0.60% | 12.9만 |
|---|
| 2026.01.21 | ₩26,356 | ₩27,023 | ₩25,715 | ₩26,943 | +2.23% | 14만 |
|---|
| 2026.01.20 | ₩26,449 | ₩26,548 | ₩25,929 | ₩26,182 | -1.01% | 28.8만 |
|---|
| 2026.01.16 | ₩29,332 | ₩29,786 | ₩28,798 | ₩29,786 | +1.55% | 9.8만 |
|---|
| 2026.01.15 | ₩29,812 | ₩29,850 | ₩28,925 | ₩28,998 | -2.73% | 19만 |
|---|
| 2026.01.14 | ₩30,012 | ₩30,485 | ₩29,906 | ₩30,333 | +1.07% | 24.9만 |
|---|
| 2026.01.13 | ₩29,345 | ₩29,692 | ₩28,985 | ₩29,559 | +0.73% | 19.1만 |
|---|
| 2026.01.12 | ₩28,478 | ₩29,571 | ₩28,478 | ₩28,771 | +1.03% | 20.1만 |
|---|
| 2026.01.09 | ₩28,304 | ₩28,785 | ₩27,664 | ₩27,757 | -1.93% | 13.7만 |
|---|
| 2026.01.08 | ₩27,410 | ₩28,491 | ₩27,223 | ₩28,238 | +3.02% | 8.9만 |
|---|
| 2026.01.07 | ₩28,158 | ₩28,304 | ₩27,530 | ₩27,837 | -1.14% | 11.8만 |
|---|
| 2026.01.06 | ₩29,225 | ₩29,332 | ₩27,917 | ₩28,491 | -2.51% | 33.2만 |
|---|
| 2026.01.05 | ₩27,424 | ₩28,638 | ₩27,237 | ₩28,278 | +3.11% | 38.9만 |
|---|
| 2026.01.02 | ₩26,236 | ₩27,077 | ₩25,996 | ₩26,890 | +2.49% | 14.9만 |
|---|
| 2025.12.31 | ₩25,836 | ₩25,876 | ₩25,222 | ₩25,435 | -1.55% | 21.6만 |
|---|
| 2025.12.30 | ₩25,409 | ₩25,836 | ₩25,288 | ₩25,288 | -0.47% | 7.7만 |
|---|
| 2025.12.29 | ₩25,182 | ₩25,529 | ₩25,115 | ₩25,315 | +0.53% | 17만 |
|---|
| 2025.12.26 | ₩25,515 | ₩25,755 | ₩24,875 | ₩25,235 | -1.10% | 14만 |
|---|
| 2025.12.24 | ₩25,048 | ₩25,275 | ₩24,821 | ₩25,035 | -0.05% | 8.7만 |
|---|
| 2025.12.23 | ₩25,288 | ₩25,742 | ₩25,128 | ₩25,622 | +1.32% | 12.5만 |
|---|
| 2025.12.22 | ₩26,182 | ₩26,436 | ₩25,529 | ₩25,542 | -2.45% | 21.1만 |
|---|
| 2025.12.19 | ₩25,755 | ₩26,249 | ₩25,422 | ₩26,156 | +1.55% | 30.5만 |
|---|
| 2025.12.18 | ₩25,889 | ₩26,489 | ₩23,994 | ₩24,021 | -7.22% | 100.6만 |
|---|
| 2025.12.17 | ₩26,463 | ₩27,477 | ₩24,915 | ₩25,208 | -4.74% | 57.3만 |
|---|
| 2025.12.16 | ₩26,329 | ₩26,703 | ₩26,049 | ₩26,396 | +0.25% | 21.6만 |
|---|
| 2025.12.15 | ₩27,330 | ₩27,362 | ₩25,422 | ₩25,649 | -6.15% | 49.6만 |
|---|
| 2025.12.12 | ₩28,491 | ₩28,613 | ₩26,756 | ₩26,956 | -5.39% | 51.9만 |
|---|
| 2025.12.11 | ₩26,850 | ₩28,037 | ₩26,676 | ₩27,864 | +3.78% | 42.7만 |
|---|
| 2025.12.10 | ₩28,198 | ₩29,198 | ₩27,817 | ₩28,358 | +0.57% | 25.6만 |
|---|
| 2025.12.09 | ₩27,077 | ₩29,706 | ₩27,050 | ₩28,745 | +6.16% | 38.4만 |
|---|
| 2025.12.08 | ₩28,264 | ₩28,424 | ₩27,277 | ₩27,464 | -2.83% | 15.8만 |
|---|
| 2025.12.05 | ₩27,851 | ₩28,097 | ₩26,823 | ₩27,157 | -2.49% | 24.6만 |
|---|
| 2025.12.04 | ₩29,332 | ₩29,532 | ₩28,271 | ₩28,745 | -2.00% | 12.5만 |
|---|
| 2025.12.03 | ₩28,918 | ₩29,399 | ₩28,691 | ₩29,038 | +0.42% | 17만 |
|---|
| 2025.12.02 | ₩26,916 | ₩28,825 | ₩26,876 | ₩28,451 | +5.70% | 52.5만 |
|---|
| 2025.12.01 | ₩25,916 | ₩26,009 | ₩25,222 | ₩25,489 | -1.65% | 35.1만 |
|---|
| 2025.11.28 | ₩29,332 | ₩29,359 | ₩27,984 | ₩28,057 | -4.34% | 17.5만 |
|---|
| 2025.11.26 | ₩28,077 | ₩29,559 | ₩27,717 | ₩29,185 | +3.94% | 74.9만 |
|---|
| 2025.11.25 | ₩27,984 | ₩28,304 | ₩27,377 | ₩28,284 | +1.07% | 30만 |
|---|
| 2025.11.24 | ₩26,476 | ₩28,574 | ₩26,476 | ₩28,545 | +7.81% | 30.6만 |
|---|
| 2025.11.21 | ₩25,969 | ₩26,790 | ₩25,368 | ₩26,142 | +0.67% | 53만 |
|---|
| 2025.11.20 | ₩28,945 | ₩29,012 | ₩26,930 | ₩27,410 | -5.30% | 38만 |
|---|
| 2025.11.19 | ₩27,904 | ₩28,491 | ₩26,770 | ₩27,250 | -2.34% | 45.7만 |
|---|
| 2025.11.18 | ₩28,264 | ₩29,158 | ₩28,144 | ₩28,972 | +2.50% | 55.2만 |
|---|
| 2025.11.17 | ₩28,144 | ₩29,312 | ₩26,383 | ₩26,663 | -5.26% | 61만 |
|---|
| 2025.11.14 | ₩28,491 | ₩29,532 | ₩28,211 | ₩28,585 | +0.33% | 72.2만 |
|---|
| 2025.11.13 | ₩31,440 | ₩32,108 | ₩28,865 | ₩29,212 | -7.09% | 48.2만 |
|---|
| 2025.11.12 | ₩32,922 | ₩32,922 | ₩30,987 | ₩31,480 | -4.38% | 26.9만 |
|---|
| 2025.11.11 | ₩33,389 | ₩33,402 | ₩32,001 | ₩32,148 | -3.72% | 24.2만 |
|---|
| 2025.11.10 | ₩34,510 | ₩34,523 | ₩33,829 | ₩34,403 | -0.31% | 44.8만 |
|---|
| 2025.11.07 | ₩31,160 | ₩33,656 | ₩30,666 | ₩33,482 | +7.45% | 53.9만 |
|---|
| 2025.11.06 | ₩32,561 | ₩32,575 | ₩31,507 | ₩31,774 | -2.42% | 40.1만 |
|---|
| 2025.11.05 | ₩32,348 | ₩33,549 | ₩32,161 | ₩33,282 | +2.89% | 50.5만 |
|---|
| 2025.11.04 | ₩32,748 | ₩33,829 | ₩30,373 | ₩31,347 | -4.28% | 102.2만 |
|---|
| 2025.11.03 | ₩35,791 | ₩36,031 | ₩33,309 | ₩33,482 | -6.45% | 84.9만 |
|---|
| 2025.10.31 | ₩38,006 | ₩38,793 | ₩37,619 | ₩38,460 | +1.19% | 75.9만 |
|---|
| 2025.10.30 | ₩38,193 | ₩38,420 | ₩36,431 | ₩36,525 | -4.37% | 115만 |
|---|
| 2025.10.29 | ₩41,215 | ₩41,356 | ₩38,860 | ₩39,607 | -3.90% | 61.2만 |
|---|
| 2025.10.28 | ₩41,262 | ₩41,756 | ₩39,914 | ₩40,088 | -2.85% | 99.7만 |
|---|
| 2025.10.27 | ₩40,982 | ₩41,836 | ₩40,715 | ₩41,022 | +0.10% | 36.5만 |
|---|
| 2025.10.24 | ₩39,661 | ₩39,848 | ₩38,777 | ₩39,661 | 0.00% | 23.9만 |
|---|
| 2025.10.23 | ₩38,887 | ₩39,768 | ₩38,673 | ₩39,354 | +1.20% | 30.4만 |
|---|
| 2025.10.22 | ₩38,126 | ₩38,392 | ₩36,391 | ₩37,045 | -2.84% | 48.8만 |
|---|
| 2025.10.21 | ₩38,260 | ₩40,622 | ₩37,774 | ₩39,928 | +4.36% | 56.1만 |
|---|
| 2025.10.20 | ₩39,434 | ₩39,621 | ₩38,086 | ₩38,833 | -1.52% | 41.2만 |
|---|
| 2025.10.17 | ₩37,018 | ₩37,953 | ₩36,111 | ₩37,365 | +0.94% | 81.9만 |
|---|
| 2025.10.16 | ₩40,315 | ₩40,608 | ₩37,672 | ₩37,926 | -5.93% | 89.1만 |
|---|
| 2025.10.15 | ₩41,396 | ₩41,969 | ₩39,768 | ₩39,928 | -3.55% | 68.8만 |
|---|
| 2025.10.14 | ₩39,768 | ₩42,343 | ₩39,220 | ₩40,742 | +2.45% | 92.4만 |
|---|
| 2025.10.13 | ₩39,554 | ₩42,822 | ₩39,300 | ₩42,476 | +7.39% | 134.4만 |
|---|
| 2025.10.10 | ₩45,572 | ₩46,013 | ₩41,716 | ₩42,103 | -7.61% | 133만 |
|---|