시장 데이터를 불러오는 중
전체 종목
Bitwise Solana Staking ETF 과거 주가
Bitwise Solana Staking ETF · BSOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise Solana Staking ETF · BSOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,382 | ₩20,462 | ₩20,006 | ₩20,020 | -1.78% | 267.2만 |
| 2026.10.08 | ₩20,770 | ₩20,831 | ₩19,517 | ₩20,127 | -3.10% | 541.6만 |
| 2026.10.07 | ₩21,467 | ₩21,648 | ₩21,326 | ₩21,373 | -0.44% | 378.1만 |
| 2026.10.06 | ₩22,258 | ₩22,559 | ₩22,197 | ₩22,325 | +0.30% | 313.5만 |
| 2026.10.05 | ₩22,311 | ₩22,412 | ₩21,956 | ₩22,244 | -0.30% | 266만 |
| 2026.10.02 | ₩22,633 | ₩22,814 | ₩21,641 | ₩21,816 | -3.61% | 392.8만 |
| 2026.10.01 | ₩21,588 | ₩22,003 | ₩21,574 | ₩21,842 | +1.18% | 218.2만 |
| 2026.09.30 | ₩22,566 | ₩22,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,588 |
| ₩21,641 |
| -4.10% |
| 619.2만 |
| 2026.09.29 | ₩22,392 | ₩22,472 | ₩21,682 | ₩21,950 | -1.97% | 307.5만 |
|---|
| 2026.09.28 | ₩22,164 | ₩22,285 | ₩21,668 | ₩21,842 | -1.45% | 372만 |
|---|
| 2026.09.25 | ₩22,124 | ₩22,673 | ₩21,869 | ₩22,499 | +1.70% | 891.2만 |
|---|
| 2026.09.24 | ₩21,159 | ₩21,755 | ₩21,065 | ₩21,682 | +2.47% | 476.4만 |
|---|
| 2026.09.23 | ₩21,561 | ₩21,641 | ₩20,878 | ₩21,119 | -2.05% | 545.2만 |
|---|
| 2026.09.22 | ₩21,601 | ₩21,923 | ₩21,414 | ₩21,842 | +1.12% | 280.1만 |
|---|
| 2026.09.21 | ₩21,655 | ₩22,003 | ₩21,534 | ₩21,856 | +0.93% | 526.7만 |
|---|
| 2026.09.18 | ₩19,564 | ₩21,132 | ₩19,531 | ₩21,079 | +7.74% | 892만 |
|---|
| 2026.09.17 | ₩18,492 | ₩18,800 | ₩18,345 | ₩18,586 | +0.51% | 219.1만 |
|---|
| 2026.09.16 | ₩17,903 | ₩18,211 | ₩17,702 | ₩18,050 | +0.82% | 202.8만 |
|---|
| 2026.09.15 | ₩18,626 | ₩18,626 | ₩17,635 | ₩18,037 | -3.17% | 311.6만 |
|---|
| 2026.09.14 | ₩18,666 | ₩19,142 | ₩18,599 | ₩19,042 | +2.01% | 268.1만 |
|---|
| 2026.09.11 | ₩18,599 | ₩19,504 | ₩18,499 | ₩18,800 | +1.08% | 464.4만 |
|---|
| 2026.09.10 | ₩18,291 | ₩18,479 | ₩18,184 | ₩18,318 | +0.15% | 207.7만 |
|---|
| 2026.09.09 | ₩19,269 | ₩19,269 | ₩18,800 | ₩18,814 | -2.36% | 194.8만 |
|---|
| 2026.09.08 | ₩18,934 | ₩19,303 | ₩18,720 | ₩19,015 | +0.42% | 281.8만 |
|---|
| 2026.09.04 | ₩18,653 | ₩18,807 | ₩18,452 | ₩18,693 | +0.22% | 295.4만 |
|---|
| 2026.09.03 | ₩18,666 | ₩19,491 | ₩18,599 | ₩19,377 | +3.80% | 414.6만 |
|---|
| 2026.09.02 | ₩18,077 | ₩18,345 | ₩18,010 | ₩18,278 | +1.11% | 318.9만 |
|---|
| 2026.09.01 | ₩18,733 | ₩18,861 | ₩18,077 | ₩18,372 | -1.93% | 310.8만 |
|---|
| 2026.08.31 | ₩18,854 | ₩19,296 | ₩18,760 | ₩19,042 | +1.00% | 340.5만 |
|---|
| 2026.08.28 | ₩19,310 | ₩19,846 | ₩18,780 | ₩18,961 | -1.80% | 780.7만 |
|---|
| 2026.08.27 | ₩19,269 | ₩20,201 | ₩19,156 | ₩20,141 | +4.52% | 889.7만 |
|---|
| 2026.08.26 | ₩17,648 | ₩17,876 | ₩17,467 | ₩17,769 | +0.68% | 397.7만 |
|---|
| 2026.08.25 | ₩17,809 | ₩18,171 | ₩17,688 | ₩18,010 | +1.13% | 396.1만 |
|---|
| 2026.08.24 | ₩17,661 | ₩17,929 | ₩17,313 | ₩17,755 | +0.53% | 824.2만 |
|---|
| 2026.08.21 | ₩16,670 | ₩16,924 | ₩16,496 | ₩16,723 | +0.32% | 418.2만 |
|---|
| 2026.08.20 | ₩15,973 | ₩16,147 | ₩15,812 | ₩16,027 | +0.34% | 382만 |
|---|
| 2026.08.19 | ₩14,405 | ₩15,223 | ₩14,365 | ₩15,129 | +5.02% | 542.3만 |
|---|
| 2026.08.18 | ₩13,963 | ₩14,204 | ₩13,936 | ₩14,164 | +1.44% | 199.9만 |
|---|
| 2026.08.17 | ₩13,802 | ₩13,976 | ₩13,802 | ₩13,896 | +0.68% | 212.3만 |
|---|
| 2026.08.14 | ₩13,789 | ₩13,883 | ₩13,675 | ₩13,722 | -0.49% | 248.8만 |
|---|
| 2026.08.13 | ₩13,909 | ₩14,030 | ₩13,755 | ₩13,963 | +0.39% | 176.4만 |
|---|
| 2026.08.12 | ₩14,017 | ₩14,017 | ₩13,796 | ₩13,883 | -0.96% | 167.3만 |
|---|
| 2026.08.11 | ₩13,896 | ₩13,943 | ₩13,668 | ₩13,842 | -0.39% | 190.6만 |
|---|
| 2026.08.10 | ₩14,057 | ₩14,057 | ₩13,842 | ₩13,950 | -0.76% | 181.7만 |
|---|
| 2026.08.07 | ₩13,507 | ₩13,628 | ₩13,400 | ₩13,548 | +0.30% | 272.1만 |
|---|
| 2026.08.06 | ₩13,360 | ₩13,479 | ₩13,273 | ₩13,320 | -0.30% | 114.4만 |
|---|
| 2026.08.05 | ₩13,507 | ₩13,695 | ₩13,414 | ₩13,641 | +0.99% | 193.8만 |
|---|
| 2026.08.04 | ₩13,521 | ₩13,615 | ₩13,400 | ₩13,574 | +0.40% | 202.4만 |
|---|
| 2026.08.03 | ₩13,266 | ₩13,588 | ₩13,213 | ₩13,548 | +2.12% | 177.4만 |
|---|
| 2026.07.31 | ₩13,507 | ₩13,507 | ₩13,306 | ₩13,360 | -1.09% | 164.2만 |
|---|
| 2026.07.30 | ₩13,548 | ₩13,695 | ₩13,548 | ₩13,668 | +0.89% | 146.5만 |
|---|
| 2026.07.29 | ₩13,454 | ₩13,609 | ₩13,273 | ₩13,293 | -1.20% | 284.6만 |
|---|
| 2026.07.28 | ₩13,320 | ₩13,635 | ₩13,213 | ₩13,561 | +1.81% | 429.7만 |
|---|
| 2026.07.27 | ₩13,963 | ₩14,151 | ₩13,708 | ₩13,869 | -0.67% | 189.8만 |
|---|
| 2026.07.24 | ₩13,628 | ₩13,628 | ₩13,434 | ₩13,494 | -0.98% | 221.9만 |
|---|
| 2026.07.23 | ₩14,017 | ₩14,064 | ₩13,762 | ₩13,816 | -1.43% | 231.2만 |
|---|
| 2026.07.22 | ₩14,097 | ₩14,399 | ₩14,097 | ₩14,191 | +0.67% | 215.4만 |
|---|
| 2026.07.21 | ₩14,311 | ₩14,365 | ₩14,151 | ₩14,231 | -0.56% | 269.1만 |
|---|
| 2026.07.20 | ₩14,003 | ₩14,305 | ₩13,842 | ₩14,177 | +1.24% | 241.1만 |
|---|
| 2026.07.17 | ₩13,454 | ₩13,802 | ₩13,373 | ₩13,708 | +1.89% | 181.2만 |
|---|
| 2026.07.16 | ₩13,923 | ₩14,017 | ₩13,749 | ₩13,802 | -0.87% | 224.8만 |
|---|
| 2026.07.15 | ₩14,352 | ₩14,412 | ₩14,037 | ₩14,070 | -1.96% | 313.5만 |
|---|
| 2026.07.14 | ₩14,110 | ₩14,204 | ₩13,976 | ₩14,084 | -0.19% | 243.5만 |
|---|
| 2026.07.13 | ₩13,775 | ₩13,916 | ₩13,581 | ₩13,695 | -0.58% | 184.4만 |
|---|
| 2026.07.10 | ₩14,365 | ₩14,459 | ₩14,050 | ₩14,191 | -1.21% | 217.7만 |
|---|
| 2026.07.09 | ₩14,177 | ₩14,291 | ₩14,070 | ₩14,258 | +0.57% | 182.4만 |
|---|
| 2026.07.08 | ₩13,990 | ₩14,137 | ₩13,883 | ₩14,097 | +0.77% | 456.4만 |
|---|
| 2026.07.07 | ₩14,754 | ₩15,095 | ₩14,667 | ₩14,807 | +0.36% | 441만 |
|---|
| 2026.07.06 | ₩14,459 | ₩15,008 | ₩14,435 | ₩14,955 | +3.43% | 373.5만 |
|---|
| 2026.07.02 | ₩14,727 | ₩14,937 | ₩14,579 | ₩14,727 | 0.00% | 391.9만 |
|---|
| 2026.07.01 | ₩13,722 | ₩14,238 | ₩13,597 | ₩14,003 | +2.05% | 258.8만 |
|---|
| 2026.06.30 | ₩13,172 | ₩13,481 | ₩13,099 | ₩13,414 | +1.83% | 286.6만 |
|---|
| 2026.06.29 | ₩13,373 | ₩13,883 | ₩13,146 | ₩13,816 | +3.31% | 331만 |
|---|
| 2026.06.26 | ₩12,516 | ₩13,434 | ₩12,489 | ₩13,293 | +6.21% | 260.9만 |
|---|
| 2026.06.25 | ₩12,382 | ₩12,415 | ₩11,611 | ₩12,007 | -3.03% | 210만 |
|---|
| 2026.06.24 | ₩12,543 | ₩12,610 | ₩11,752 | ₩11,993 | -4.38% | 405.7만 |
|---|
| 2026.06.23 | ₩12,516 | ₩12,663 | ₩12,422 | ₩12,489 | -0.21% | 204.1만 |
|---|
| 2026.06.22 | ₩13,507 | ₩13,635 | ₩13,166 | ₩13,213 | -2.18% | 240.6만 |
|---|
| 2026.06.18 | ₩13,052 | ₩13,052 | ₩12,382 | ₩12,596 | -3.49% | 184.2만 |
|---|
| 2026.06.17 | ₩13,132 | ₩13,561 | ₩12,958 | ₩13,012 | -0.92% | 309.4만 |
|---|
| 2026.06.16 | ₩13,454 | ₩13,507 | ₩13,132 | ₩13,400 | -0.40% | 161.8만 |
|---|
| 2026.06.15 | ₩13,427 | ₩13,816 | ₩13,300 | ₩13,655 | +1.70% | 271.6만 |
|---|
| 2026.06.12 | ₩12,114 | ₩12,476 | ₩12,047 | ₩12,127 | +0.11% | 166.4만 |
|---|
| 2026.06.11 | ₩11,846 | ₩12,208 | ₩11,781 | ₩12,127 | +2.38% | 196.4만 |
|---|
| 2026.06.10 | ₩11,658 | ₩11,913 | ₩11,477 | ₩11,497 | -1.38% | 301.3만 |
|---|
| 2026.06.09 | ₩11,926 | ₩12,000 | ₩11,517 | ₩11,859 | -0.56% | 391.6만 |
|---|
| 2026.06.08 | ₩12,127 | ₩12,301 | ₩12,047 | ₩12,248 | +0.99% | 292.1만 |
|---|
| 2026.06.05 | ₩12,047 | ₩12,100 | ₩11,149 | ₩11,511 | -4.45% | 712.2만 |
|---|
| 2026.06.04 | ₩12,543 | ₩12,797 | ₩12,409 | ₩12,516 | -0.21% | 337.8만 |
|---|
| 2026.06.03 | ₩13,521 | ₩13,588 | ₩12,991 | ₩13,012 | -3.77% | 276.2만 |
|---|
| 2026.06.02 | ₩14,311 | ₩14,345 | ₩13,481 | ₩13,655 | -4.59% | 380.3만 |
|---|
| 2026.06.01 | ₩14,512 | ₩14,693 | ₩14,298 | ₩14,673 | +1.11% | 232.8만 |
|---|
| 2026.05.29 | ₩14,700 | ₩15,060 | ₩14,539 | ₩14,847 | +1.00% | 139.2만 |
|---|
| 2026.05.28 | ₩14,660 | ₩15,008 | ₩14,459 | ₩14,861 | +1.37% | 307만 |
|---|
| 2026.05.27 | ₩15,109 | ₩15,343 | ₩15,008 | ₩15,156 | +0.31% | 190.9만 |
|---|
| 2026.05.26 | ₩15,383 | ₩15,591 | ₩15,048 | ₩15,156 | -1.48% | 168.5만 |
|---|
| 2026.05.22 | ₩15,799 | ₩15,826 | ₩15,189 | ₩15,290 | -3.22% | 153.1만 |
|---|
| 2026.05.21 | ₩15,558 | ₩15,919 | ₩15,436 | ₩15,879 | +2.07% | 156.5만 |
|---|
| 2026.05.20 | ₩15,330 | ₩15,739 | ₩15,236 | ₩15,571 | +1.57% | 180.8만 |
|---|
| 2026.05.19 | ₩15,236 | ₩15,377 | ₩15,142 | ₩15,236 | 0.00% | 175.3만 |
|---|
| 2026.05.18 | ₩15,397 | ₩15,397 | ₩15,089 | ₩15,357 | -0.26% | 319.3만 |
|---|
| 2026.05.15 | ₩16,348 | ₩16,375 | ₩16,007 | ₩16,147 | -1.23% | 199.6만 |
|---|
| 2026.05.14 | ₩16,469 | ₩16,945 | ₩16,398 | ₩16,804 | +2.03% | 220.6만 |
|---|
| 2026.05.13 | ₩16,857 | ₩16,871 | ₩16,321 | ₩16,442 | -2.46% | 259.6만 |
|---|
| 2026.05.12 | ₩17,179 | ₩17,250 | ₩16,924 | ₩17,152 | -0.16% | 283.6만 |
|---|
| 2026.05.11 | ₩17,219 | ₩17,782 | ₩17,058 | ₩17,769 | +3.19% | 525.1만 |
|---|
| 2026.05.08 | ₩15,973 | ₩16,790 | ₩15,906 | ₩16,750 | +4.87% | 281.3만 |
|---|
| 2026.05.07 | ₩16,134 | ₩16,134 | ₩15,879 | ₩15,960 | -1.08% | 196.7만 |
|---|
| 2026.05.06 | ₩16,000 | ₩16,181 | ₩15,799 | ₩16,147 | +0.92% | 331.7만 |
|---|
| 2026.05.05 | ₩15,491 | ₩15,651 | ₩15,378 | ₩15,638 | +0.95% | 251.6만 |
|---|
| 2026.05.04 | ₩15,182 | ₩15,410 | ₩15,136 | ₩15,249 | +0.44% | 211.7만 |
|---|
| 2026.05.01 | ₩15,236 | ₩15,316 | ₩15,129 | ₩15,156 | -0.53% | 129만 |
|---|
| 2026.04.30 | ₩14,995 | ₩15,129 | ₩14,925 | ₩14,995 | 0.00% | 142.8만 |
|---|
| 2026.04.29 | ₩15,142 | ₩15,176 | ₩14,660 | ₩14,794 | -2.30% | 166.9만 |
|---|
| 2026.04.28 | ₩15,062 | ₩15,153 | ₩14,955 | ₩15,129 | +0.44% | 145.8만 |
|---|
| 2026.04.27 | ₩15,383 | ₩15,484 | ₩15,075 | ₩15,182 | -1.31% | 110.2만 |
|---|
| 2026.04.24 | ₩15,544 | ₩15,625 | ₩15,437 | ₩15,571 | +0.17% | 395.9만 |
|---|
| 2026.04.23 | ₩15,464 | ₩15,611 | ₩15,223 | ₩15,383 | -0.52% | 288.2만 |
|---|
| 2026.04.22 | ₩16,013 | ₩16,120 | ₩15,725 | ₩15,759 | -1.59% | 181.9만 |
|---|
| 2026.04.21 | ₩15,410 | ₩15,665 | ₩15,209 | ₩15,236 | -1.13% | 195.2만 |
|---|
| 2026.04.20 | ₩15,343 | ₩15,544 | ₩15,233 | ₩15,464 | +0.79% | 101.8만 |
|---|
| 2026.04.17 | ₩16,174 | ₩16,375 | ₩16,027 | ₩16,107 | -0.41% | 187.5만 |
|---|
| 2026.04.16 | ₩15,517 | ₩16,241 | ₩15,089 | ₩16,241 | +4.66% | 164.2만 |
|---|
| 2026.04.15 | ₩15,102 | ₩15,477 | ₩14,995 | ₩15,397 | +1.95% | 334.9만 |
|---|
| 2026.04.14 | ₩15,504 | ₩15,799 | ₩15,089 | ₩15,115 | -2.51% | 279.2만 |
|---|
| 2026.04.13 | ₩14,847 | ₩15,182 | ₩14,814 | ₩15,156 | +2.08% | 157.3만 |
|---|
| 2026.04.10 | ₩15,115 | ₩15,397 | ₩15,035 | ₩15,357 | +1.60% | 92.8만 |
|---|
| 2026.04.09 | ₩14,794 | ₩15,236 | ₩14,633 | ₩15,142 | +2.36% | 159.1만 |
|---|
| 2026.04.08 | ₩15,223 | ₩15,256 | ₩14,821 | ₩14,968 | -1.67% | 142.4만 |
|---|
| 2026.04.07 | ₩14,204 | ₩14,687 | ₩14,077 | ₩14,673 | +3.30% | 239.3만 |
|---|
| 2026.04.06 | ₩14,821 | ₩14,874 | ₩14,593 | ₩14,713 | -0.72% | 169.2만 |
|---|
| 2026.04.02 | ₩13,909 | ₩14,345 | ₩13,762 | ₩14,177 | +1.93% | 229만 |
|---|
| 2026.04.01 | ₩14,955 | ₩15,558 | ₩14,794 | ₩15,062 | +0.72% | 216.1만 |
|---|
| 2026.03.31 | ₩14,539 | ₩14,968 | ₩14,432 | ₩14,807 | +1.84% | 204.9만 |
|---|
| 2026.03.30 | ₩15,182 | ₩15,209 | ₩14,700 | ₩14,780 | -2.65% | 154.1만 |
|---|
| 2026.03.27 | ₩14,981 | ₩15,062 | ₩14,660 | ₩14,834 | -0.98% | 294.2만 |
|---|
| 2026.03.26 | ₩15,759 | ₩15,832 | ₩15,316 | ₩15,343 | -2.64% | 121.3만 |
|---|
| 2026.03.25 | ₩16,697 | ₩16,777 | ₩16,342 | ₩16,455 | -1.44% | 152만 |
|---|
| 2026.03.24 | ₩16,362 | ₩16,402 | ₩15,866 | ₩15,893 | -2.87% | 278.8만 |
|---|
| 2026.03.23 | ₩16,174 | ₩16,563 | ₩16,039 | ₩16,402 | +1.41% | 562.3만 |
|---|
| 2026.03.20 | ₩16,040 | ₩16,080 | ₩15,785 | ₩15,960 | -0.50% | 280.5만 |
|---|
| 2026.03.19 | ₩15,785 | ₩15,986 | ₩15,598 | ₩15,906 | +0.76% | 172.5만 |
|---|
| 2026.03.18 | ₩16,268 | ₩16,295 | ₩15,893 | ₩16,094 | -1.07% | 213.2만 |
|---|
| 2026.03.17 | ₩16,777 | ₩17,152 | ₩16,723 | ₩16,978 | +1.20% | 206.4만 |
|---|
| 2026.03.16 | ₩16,871 | ₩17,132 | ₩16,556 | ₩17,085 | +1.27% | 326.4만 |
|---|
| 2026.03.13 | ₩16,388 | ₩16,697 | ₩15,839 | ₩15,919 | -2.86% | 258.1만 |
|---|
| 2026.03.12 | ₩15,598 | ₩15,718 | ₩15,249 | ₩15,558 | -0.26% | 124.2만 |
|---|
| 2026.03.11 | ₩15,437 | ₩15,785 | ₩15,156 | ₩15,638 | +1.30% | 227만 |
|---|
| 2026.03.10 | ₩15,598 | ₩15,906 | ₩15,236 | ₩15,410 | -1.20% | 288.3만 |
|---|
| 2026.03.09 | ₩15,196 | ₩15,578 | ₩15,089 | ₩15,397 | +1.32% | 254.7만 |
|---|
| 2026.03.06 | ₩15,249 | ₩15,350 | ₩14,941 | ₩15,196 | -0.35% | 299.7만 |
|---|
| 2026.03.05 | ₩16,254 | ₩16,375 | ₩15,718 | ₩15,946 | -1.90% | 325만 |
|---|
| 2026.03.04 | ₩16,107 | ₩16,824 | ₩16,027 | ₩16,630 | +3.24% | 652.7만 |
|---|
| 2026.03.03 | ₩14,981 | ₩15,611 | ₩14,754 | ₩15,169 | +1.25% | 228.5만 |
|---|
| 2026.03.02 | ₩14,874 | ₩16,134 | ₩14,874 | ₩15,665 | +5.32% | 372.8만 |
|---|
| 2026.02.27 | ₩14,794 | ₩14,888 | ₩14,499 | ₩14,566 | -1.54% | 171.2만 |
|---|
| 2026.02.26 | ₩15,705 | ₩15,772 | ₩15,078 | ₩15,370 | -2.13% | 193.2만 |
|---|
| 2026.02.25 | ₩15,089 | ₩16,111 | ₩15,022 | ₩15,986 | +5.95% | 313.9만 |
|---|
| 2026.02.24 | ₩13,628 | ₩14,104 | ₩13,528 | ₩14,057 | +3.15% | 188.6만 |
|---|
| 2026.02.23 | ₩14,352 | ₩14,432 | ₩13,816 | ₩13,990 | -2.52% | 163.3만 |
|---|
| 2026.02.20 | ₩14,774 | ₩15,263 | ₩14,747 | ₩15,129 | +2.40% | 241만 |
|---|
| 2026.02.19 | ₩14,352 | ₩14,707 | ₩14,258 | ₩14,633 | +1.96% | 131.8만 |
|---|
| 2026.02.18 | ₩14,673 | ₩14,995 | ₩14,365 | ₩14,512 | -1.10% | 128.8만 |
|---|
| 2026.02.17 | ₩15,169 | ₩15,290 | ₩14,794 | ₩15,156 | -0.09% | 139.9만 |
|---|
| 2026.02.13 | ₩14,352 | ₩15,276 | ₩14,325 | ₩15,115 | +5.32% | 263.4만 |
|---|
| 2026.02.12 | ₩14,499 | ₩14,566 | ₩13,628 | ₩13,695 | -5.55% | 154.8만 |
|---|
| 2026.02.11 | ₩14,593 | ₩14,673 | ₩13,909 | ₩14,191 | -2.75% | 230.3만 |
|---|
| 2026.02.10 | ₩15,022 | ₩15,166 | ₩14,660 | ₩14,727 | -1.96% | 251.7만 |
|---|
| 2026.02.09 | ₩14,955 | ₩15,812 | ₩14,888 | ₩15,665 | +4.75% | 206.3만 |
|---|
| 2026.02.06 | ₩14,687 | ₩15,772 | ₩14,673 | ₩15,464 | +5.29% | 355.1만 |
|---|
| 2026.02.05 | ₩16,000 | ₩16,254 | ₩13,809 | ₩14,003 | -12.48% | 567.2만 |
|---|
| 2026.02.04 | ₩16,750 | ₩16,871 | ₩15,973 | ₩16,589 | -0.96% | 346.4만 |
|---|
| 2026.02.03 | ₩18,345 | ₩18,372 | ₩17,167 | ₩17,970 | -2.05% | 293만 |
|---|
| 2026.02.02 | ₩18,385 | ₩18,874 | ₩18,372 | ₩18,465 | +0.44% | 219.8만 |
|---|
| 2026.01.30 | ₩20,690 | ₩21,199 | ₩20,315 | ₩20,797 | +0.52% | 244.7만 |
|---|
| 2026.01.29 | ₩21,775 | ₩21,789 | ₩20,469 | ₩20,784 | -4.55% | 274.5만 |
|---|
| 2026.01.28 | ₩22,553 | ₩22,633 | ₩22,244 | ₩22,285 | -1.19% | 115.9만 |
|---|
| 2026.01.27 | ₩22,057 | ₩22,660 | ₩21,909 | ₩22,633 | +2.61% | 113.4만 |
|---|
| 2026.01.26 | ₩21,829 | ₩22,298 | ₩21,795 | ₩21,963 | +0.61% | 134.6만 |
|---|
| 2026.01.23 | ₩22,633 | ₩23,129 | ₩22,244 | ₩22,526 | -0.47% | 109.2만 |
|---|
| 2026.01.22 | ₩22,928 | ₩23,062 | ₩22,486 | ₩22,807 | -0.53% | 99.7만 |
|---|
| 2026.01.21 | ₩22,888 | ₩23,397 | ₩22,231 | ₩23,290 | +1.76% | 177.7만 |
|---|
| 2026.01.20 | ₩22,821 | ₩23,008 | ₩22,392 | ₩22,620 | -0.88% | 175.6만 |
|---|
| 2026.01.16 | ₩25,474 | ₩25,755 | ₩24,871 | ₩25,728 | +1.00% | 128.3만 |
|---|
| 2026.01.15 | ₩25,782 | ₩25,795 | ₩24,997 | ₩25,072 | -2.75% | 156.3만 |
|---|
| 2026.01.14 | ₩25,903 | ₩26,338 | ₩25,809 | ₩26,171 | +1.03% | 169만 |
|---|
| 2026.01.13 | ₩25,380 | ₩25,648 | ₩25,032 | ₩25,514 | +0.53% | 121만 |
|---|
| 2026.01.12 | ₩24,630 | ₩25,568 | ₩24,630 | ₩24,857 | +0.92% | 118.5만 |
|---|
| 2026.01.09 | ₩24,429 | ₩24,931 | ₩23,879 | ₩24,027 | -1.65% | 78.6만 |
|---|
| 2026.01.08 | ₩23,718 | ₩24,643 | ₩23,491 | ₩24,388 | +2.82% | 60.4만 |
|---|
| 2026.01.07 | ₩24,268 | ₩24,482 | ₩23,759 | ₩24,027 | -0.99% | 66만 |
|---|
| 2026.01.06 | ₩25,246 | ₩25,353 | ₩24,107 | ₩24,603 | -2.55% | 194.6만 |
|---|
| 2026.01.05 | ₩23,665 | ₩24,764 | ₩23,564 | ₩24,429 | +3.23% | 138.5만 |
|---|
| 2026.01.02 | ₩22,620 | ₩23,410 | ₩22,459 | ₩23,249 | +2.78% | 115만 |
|---|
| 2025.12.31 | ₩22,378 | ₩22,392 | ₩21,842 | ₩21,976 | -1.80% | 153.4만 |
|---|
| 2025.12.30 | ₩21,976 | ₩22,372 | ₩21,883 | ₩21,936 | -0.18% | 133.1만 |
|---|
| 2025.12.29 | ₩21,775 | ₩21,976 | ₩21,675 | ₩21,802 | +0.12% | 65만 |
|---|
| 2025.12.26 | ₩22,043 | ₩22,057 | ₩21,306 | ₩21,628 | -1.88% | 126만 |
|---|
| 2025.12.24 | ₩21,507 | ₩21,789 | ₩21,306 | ₩21,574 | +0.31% | 62.8만 |
|---|
| 2025.12.23 | ₩21,749 | ₩22,184 | ₩21,561 | ₩22,017 | +1.23% | 133.3만 |
|---|
| 2025.12.22 | ₩22,486 | ₩22,727 | ₩21,950 | ₩21,976 | -2.26% | 150.7만 |
|---|
| 2025.12.19 | ₩22,164 | ₩22,579 | ₩21,829 | ₩22,432 | +1.21% | 120.6만 |
|---|
| 2025.12.18 | ₩22,298 | ₩22,767 | ₩20,623 | ₩20,677 | -7.27% | 313.6만 |
|---|
| 2025.12.17 | ₩22,794 | ₩23,651 | ₩21,414 | ₩21,682 | -4.88% | 301.1만 |
|---|
| 2025.12.16 | ₩22,646 | ₩22,981 | ₩22,392 | ₩22,687 | +0.18% | 203.6만 |
|---|
| 2025.12.15 | ₩23,477 | ₩23,606 | ₩21,803 | ₩22,043 | -6.11% | 256만 |
|---|
| 2025.12.12 | ₩24,522 | ₩24,616 | ₩22,995 | ₩23,223 | -5.30% | 82.3만 |
|---|
| 2025.12.11 | ₩23,089 | ₩24,147 | ₩22,901 | ₩23,973 | +3.83% | 141.7만 |
|---|
| 2025.12.10 | ₩24,241 | ₩25,155 | ₩23,919 | ₩24,375 | +0.55% | 96.6만 |
|---|
| 2025.12.09 | ₩23,330 | ₩25,568 | ₩23,236 | ₩24,697 | +5.86% | 183.2만 |
|---|
| 2025.12.08 | ₩24,321 | ₩24,482 | ₩23,484 | ₩23,651 | -2.75% | 81.1만 |
|---|
| 2025.12.05 | ₩23,933 | ₩24,174 | ₩23,035 | ₩23,383 | -2.30% | 111.3만 |
|---|
| 2025.12.04 | ₩25,206 | ₩25,420 | ₩24,295 | ₩24,750 | -1.81% | 165.1만 |
|---|
| 2025.12.03 | ₩24,844 | ₩25,286 | ₩24,656 | ₩24,978 | +0.54% | 123.6만 |
|---|
| 2025.12.02 | ₩23,196 | ₩24,844 | ₩23,138 | ₩24,415 | +5.26% | 215.8만 |
|---|
| 2025.12.01 | ₩22,298 | ₩22,377 | ₩21,668 | ₩21,923 | -1.68% | 260.4만 |
|---|
| 2025.11.28 | ₩25,206 | ₩25,300 | ₩24,067 | ₩24,107 | -4.36% | 123.3만 |
|---|
| 2025.11.26 | ₩24,120 | ₩25,474 | ₩23,906 | ₩25,166 | +4.33% | 137.5만 |
|---|
| 2025.11.25 | ₩23,946 | ₩24,293 | ₩23,410 | ₩24,254 | +1.29% | 141.4만 |
|---|
| 2025.11.24 | ₩22,713 | ₩24,521 | ₩22,606 | ₩24,455 | +7.67% | 206.1만 |
|---|
| 2025.11.21 | ₩22,244 | ₩22,948 | ₩21,722 | ₩22,352 | +0.48% | 278.2만 |
|---|
| 2025.11.20 | ₩24,777 | ₩24,857 | ₩23,047 | ₩23,504 | -5.14% | 265.9만 |
|---|
| 2025.11.19 | ₩23,906 | ₩24,415 | ₩22,941 | ₩23,410 | -2.07% | 220.4만 |
|---|
| 2025.11.18 | ₩24,362 | ₩24,978 | ₩24,108 | ₩24,817 | +1.87% | 298만 |
|---|
| 2025.11.17 | ₩24,134 | ₩25,125 | ₩22,579 | ₩22,861 | -5.27% | 159.6만 |
|---|
| 2025.11.14 | ₩24,335 | ₩25,286 | ₩24,122 | ₩24,522 | +0.77% | 189.6만 |
|---|
| 2025.11.13 | ₩26,961 | ₩27,444 | ₩24,757 | ₩25,032 | -7.16% | 237.3만 |
|---|
| 2025.11.12 | ₩28,181 | ₩28,181 | ₩26,559 | ₩27,001 | -4.18% | 149만 |
|---|
| 2025.11.11 | ₩28,623 | ₩28,623 | ₩27,430 | ₩27,484 | -3.98% | 99.3만 |
|---|
| 2025.11.10 | ₩29,561 | ₩29,574 | ₩28,998 | ₩29,467 | -0.32% | 153.9만 |
|---|
| 2025.11.07 | ₩26,720 | ₩28,810 | ₩26,278 | ₩28,676 | +7.32% | 170.1만 |
|---|
| 2025.11.06 | ₩27,832 | ₩27,913 | ₩27,001 | ₩27,243 | -2.12% | 118.2만 |
|---|
| 2025.11.05 | ₩27,738 | ₩28,770 | ₩27,516 | ₩28,542 | +2.90% | 204.7만 |
|---|
| 2025.11.04 | ₩28,060 | ₩28,971 | ₩26,030 | ₩26,894 | -4.15% | 299.1만 |
|---|
| 2025.11.03 | ₩30,820 | ₩31,008 | ₩28,623 | ₩28,810 | -6.52% | 275만 |
|---|
| 2025.10.31 | ₩32,817 | ₩33,353 | ₩32,294 | ₩32,978 | +0.49% | 241.4만 |
|---|
| 2025.10.30 | ₩32,951 | ₩32,978 | ₩31,350 | ₩31,410 | -4.68% | 190.7만 |
|---|
| 2025.10.29 | ₩35,444 | ₩35,444 | ₩33,340 | ₩33,809 | -4.61% | 289.4만 |
|---|
| 2025.10.28 | ₩35,511 | ₩35,645 | ₩34,157 | ₩34,238 | -3.58% | 220.8만 |
|---|