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 | ₩20,359 | ₩20,439 | ₩19,984 | ₩19,997 | -1.78% | 267.2만 |
| 2026.10.08 | ₩20,747 | ₩20,807 | ₩19,495 | ₩20,104 | -3.10% | 541.6만 |
| 2026.10.07 | ₩21,443 | ₩21,624 | ₩21,302 | ₩21,349 | -0.44% | 378.1만 |
| 2026.10.06 | ₩22,233 | ₩22,534 | ₩22,172 | ₩22,300 | +0.30% | 313.5만 |
| 2026.10.05 | ₩22,286 | ₩22,387 | ₩21,931 | ₩22,219 | -0.30% | 266만 |
| 2026.10.02 | ₩22,607 | ₩22,788 | ₩21,617 | ₩21,791 | -3.61% | 392.8만 |
| 2026.10.01 | ₩21,563 | ₩21,978 | ₩21,550 | ₩21,818 | +1.18% | 218.2만 |
| 2026.09.30 | ₩22,541 | ₩22,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,617 |
| -4.10% |
| 619.2만 |
| 2026.09.29 | ₩22,367 | ₩22,447 | ₩21,657 | ₩21,925 | -1.97% | 307.5만 |
|---|
| 2026.09.28 | ₩22,139 | ₩22,259 | ₩21,644 | ₩21,818 | -1.45% | 372만 |
|---|
| 2026.09.25 | ₩22,099 | ₩22,648 | ₩21,844 | ₩22,474 | +1.70% | 891.2만 |
|---|
| 2026.09.24 | ₩21,135 | ₩21,731 | ₩21,041 | ₩21,657 | +2.47% | 476.4만 |
|---|
| 2026.09.23 | ₩21,537 | ₩21,617 | ₩20,854 | ₩21,095 | -2.05% | 545.2만 |
|---|
| 2026.09.22 | ₩21,577 | ₩21,898 | ₩21,389 | ₩21,818 | +1.12% | 280.1만 |
|---|
| 2026.09.21 | ₩21,630 | ₩21,978 | ₩21,510 | ₩21,831 | +0.93% | 526.7만 |
|---|
| 2026.09.18 | ₩19,542 | ₩21,108 | ₩19,509 | ₩21,055 | +7.74% | 892만 |
|---|
| 2026.09.17 | ₩18,471 | ₩18,779 | ₩18,324 | ₩18,565 | +0.51% | 219.1만 |
|---|
| 2026.09.16 | ₩17,882 | ₩18,190 | ₩17,682 | ₩18,030 | +0.82% | 202.8만 |
|---|
| 2026.09.15 | ₩18,605 | ₩18,605 | ₩17,615 | ₩18,016 | -3.17% | 311.6만 |
|---|
| 2026.09.14 | ₩18,645 | ₩19,121 | ₩18,579 | ₩19,020 | +2.01% | 268.1만 |
|---|
| 2026.09.11 | ₩18,579 | ₩19,482 | ₩18,478 | ₩18,779 | +1.08% | 464.4만 |
|---|
| 2026.09.10 | ₩18,271 | ₩18,458 | ₩18,164 | ₩18,297 | +0.15% | 207.7만 |
|---|
| 2026.09.09 | ₩19,248 | ₩19,248 | ₩18,779 | ₩18,793 | -2.36% | 194.8만 |
|---|
| 2026.09.08 | ₩18,913 | ₩19,281 | ₩18,699 | ₩18,993 | +0.42% | 281.8만 |
|---|
| 2026.09.04 | ₩18,632 | ₩18,786 | ₩18,431 | ₩18,672 | +0.22% | 295.4만 |
|---|
| 2026.09.03 | ₩18,645 | ₩19,469 | ₩18,579 | ₩19,355 | +3.80% | 414.6만 |
|---|
| 2026.09.02 | ₩18,056 | ₩18,324 | ₩17,990 | ₩18,257 | +1.11% | 318.9만 |
|---|
| 2026.09.01 | ₩18,712 | ₩18,840 | ₩18,056 | ₩18,351 | -1.93% | 310.8만 |
|---|
| 2026.08.31 | ₩18,833 | ₩19,275 | ₩18,739 | ₩19,020 | +1.00% | 340.5만 |
|---|
| 2026.08.28 | ₩19,288 | ₩19,823 | ₩18,759 | ₩18,940 | -1.80% | 780.7만 |
|---|
| 2026.08.27 | ₩19,248 | ₩20,178 | ₩19,134 | ₩20,118 | +4.52% | 889.7만 |
|---|
| 2026.08.26 | ₩17,628 | ₩17,856 | ₩17,447 | ₩17,749 | +0.68% | 397.7만 |
|---|
| 2026.08.25 | ₩17,789 | ₩18,150 | ₩17,668 | ₩17,990 | +1.13% | 396.1만 |
|---|
| 2026.08.24 | ₩17,642 | ₩17,909 | ₩17,294 | ₩17,735 | +0.53% | 824.2만 |
|---|
| 2026.08.21 | ₩16,651 | ₩16,905 | ₩16,477 | ₩16,705 | +0.32% | 418.2만 |
|---|
| 2026.08.20 | ₩15,955 | ₩16,129 | ₩15,794 | ₩16,009 | +0.34% | 382만 |
|---|
| 2026.08.19 | ₩14,389 | ₩15,205 | ₩14,349 | ₩15,112 | +5.02% | 542.3만 |
|---|
| 2026.08.18 | ₩13,947 | ₩14,188 | ₩13,921 | ₩14,148 | +1.44% | 199.9만 |
|---|
| 2026.08.17 | ₩13,787 | ₩13,961 | ₩13,787 | ₩13,880 | +0.68% | 212.3만 |
|---|
| 2026.08.14 | ₩13,773 | ₩13,867 | ₩13,659 | ₩13,706 | -0.49% | 248.8만 |
|---|
| 2026.08.13 | ₩13,894 | ₩14,014 | ₩13,740 | ₩13,947 | +0.39% | 176.4만 |
|---|
| 2026.08.12 | ₩14,001 | ₩14,001 | ₩13,780 | ₩13,867 | -0.96% | 167.3만 |
|---|
| 2026.08.11 | ₩13,880 | ₩13,927 | ₩13,653 | ₩13,827 | -0.39% | 190.6만 |
|---|
| 2026.08.10 | ₩14,041 | ₩14,041 | ₩13,827 | ₩13,934 | -0.76% | 181.7만 |
|---|
| 2026.08.07 | ₩13,492 | ₩13,613 | ₩13,385 | ₩13,532 | +0.30% | 272.1만 |
|---|
| 2026.08.06 | ₩13,345 | ₩13,464 | ₩13,258 | ₩13,305 | -0.30% | 114.4만 |
|---|
| 2026.08.05 | ₩13,492 | ₩13,680 | ₩13,398 | ₩13,626 | +0.99% | 193.8만 |
|---|
| 2026.08.04 | ₩13,506 | ₩13,599 | ₩13,385 | ₩13,559 | +0.40% | 202.4만 |
|---|
| 2026.08.03 | ₩13,251 | ₩13,572 | ₩13,198 | ₩13,532 | +2.12% | 177.4만 |
|---|
| 2026.07.31 | ₩13,492 | ₩13,492 | ₩13,291 | ₩13,345 | -1.09% | 164.2만 |
|---|
| 2026.07.30 | ₩13,532 | ₩13,680 | ₩13,532 | ₩13,653 | +0.89% | 146.5만 |
|---|
| 2026.07.29 | ₩13,439 | ₩13,594 | ₩13,258 | ₩13,278 | -1.20% | 284.6만 |
|---|
| 2026.07.28 | ₩13,305 | ₩13,619 | ₩13,198 | ₩13,546 | +1.81% | 429.7만 |
|---|
| 2026.07.27 | ₩13,947 | ₩14,135 | ₩13,693 | ₩13,854 | -0.67% | 189.8만 |
|---|
| 2026.07.24 | ₩13,613 | ₩13,613 | ₩13,419 | ₩13,479 | -0.98% | 221.9만 |
|---|
| 2026.07.23 | ₩14,001 | ₩14,048 | ₩13,746 | ₩13,800 | -1.43% | 231.2만 |
|---|
| 2026.07.22 | ₩14,081 | ₩14,382 | ₩14,081 | ₩14,175 | +0.67% | 215.4만 |
|---|
| 2026.07.21 | ₩14,295 | ₩14,349 | ₩14,135 | ₩14,215 | -0.56% | 269.1만 |
|---|
| 2026.07.20 | ₩13,987 | ₩14,289 | ₩13,827 | ₩14,161 | +1.24% | 241.1만 |
|---|
| 2026.07.17 | ₩13,439 | ₩13,787 | ₩13,358 | ₩13,693 | +1.89% | 181.2만 |
|---|
| 2026.07.16 | ₩13,907 | ₩14,001 | ₩13,733 | ₩13,787 | -0.87% | 224.8만 |
|---|
| 2026.07.15 | ₩14,335 | ₩14,396 | ₩14,021 | ₩14,054 | -1.96% | 313.5만 |
|---|
| 2026.07.14 | ₩14,095 | ₩14,188 | ₩13,961 | ₩14,068 | -0.19% | 243.5만 |
|---|
| 2026.07.13 | ₩13,760 | ₩13,900 | ₩13,566 | ₩13,680 | -0.58% | 184.4만 |
|---|
| 2026.07.10 | ₩14,349 | ₩14,443 | ₩14,034 | ₩14,175 | -1.21% | 217.7만 |
|---|
| 2026.07.09 | ₩14,161 | ₩14,275 | ₩14,054 | ₩14,242 | +0.57% | 182.4만 |
|---|
| 2026.07.08 | ₩13,974 | ₩14,121 | ₩13,867 | ₩14,081 | +0.77% | 456.4만 |
|---|
| 2026.07.07 | ₩14,737 | ₩15,078 | ₩14,650 | ₩14,791 | +0.36% | 441만 |
|---|
| 2026.07.06 | ₩14,443 | ₩14,991 | ₩14,418 | ₩14,938 | +3.43% | 373.5만 |
|---|
| 2026.07.02 | ₩14,710 | ₩14,920 | ₩14,563 | ₩14,710 | 0.00% | 391.9만 |
|---|
| 2026.07.01 | ₩13,706 | ₩14,222 | ₩13,582 | ₩13,987 | +2.05% | 258.8만 |
|---|
| 2026.06.30 | ₩13,158 | ₩13,465 | ₩13,084 | ₩13,398 | +1.83% | 286.6만 |
|---|
| 2026.06.29 | ₩13,358 | ₩13,867 | ₩13,131 | ₩13,800 | +3.31% | 331만 |
|---|
| 2026.06.26 | ₩12,502 | ₩13,419 | ₩12,475 | ₩13,278 | +6.21% | 260.9만 |
|---|
| 2026.06.25 | ₩12,368 | ₩12,401 | ₩11,598 | ₩11,993 | -3.03% | 210만 |
|---|
| 2026.06.24 | ₩12,528 | ₩12,595 | ₩11,739 | ₩11,980 | -4.38% | 405.7만 |
|---|
| 2026.06.23 | ₩12,502 | ₩12,649 | ₩12,408 | ₩12,475 | -0.21% | 204.1만 |
|---|
| 2026.06.22 | ₩13,492 | ₩13,619 | ₩13,151 | ₩13,198 | -2.18% | 240.6만 |
|---|
| 2026.06.18 | ₩13,037 | ₩13,037 | ₩12,368 | ₩12,582 | -3.49% | 184.2만 |
|---|
| 2026.06.17 | ₩13,117 | ₩13,546 | ₩12,943 | ₩12,997 | -0.92% | 309.4만 |
|---|
| 2026.06.16 | ₩13,439 | ₩13,492 | ₩13,117 | ₩13,385 | -0.40% | 161.8만 |
|---|
| 2026.06.15 | ₩13,412 | ₩13,800 | ₩13,285 | ₩13,639 | +1.70% | 271.6만 |
|---|
| 2026.06.12 | ₩12,100 | ₩12,462 | ₩12,033 | ₩12,114 | +0.11% | 166.4만 |
|---|
| 2026.06.11 | ₩11,832 | ₩12,194 | ₩11,768 | ₩12,114 | +2.38% | 196.4만 |
|---|
| 2026.06.10 | ₩11,645 | ₩11,899 | ₩11,464 | ₩11,484 | -1.38% | 301.3만 |
|---|
| 2026.06.09 | ₩11,913 | ₩11,986 | ₩11,504 | ₩11,846 | -0.56% | 391.6만 |
|---|
| 2026.06.08 | ₩12,114 | ₩12,288 | ₩12,033 | ₩12,234 | +0.99% | 292.1만 |
|---|
| 2026.06.05 | ₩12,033 | ₩12,087 | ₩11,136 | ₩11,498 | -4.45% | 712.2만 |
|---|
| 2026.06.04 | ₩12,528 | ₩12,783 | ₩12,395 | ₩12,502 | -0.21% | 337.8만 |
|---|
| 2026.06.03 | ₩13,506 | ₩13,572 | ₩12,977 | ₩12,997 | -3.77% | 276.2만 |
|---|
| 2026.06.02 | ₩14,295 | ₩14,329 | ₩13,465 | ₩13,639 | -4.59% | 380.3만 |
|---|
| 2026.06.01 | ₩14,496 | ₩14,677 | ₩14,282 | ₩14,657 | +1.11% | 232.8만 |
|---|
| 2026.05.29 | ₩14,683 | ₩15,044 | ₩14,523 | ₩14,831 | +1.00% | 139.2만 |
|---|
| 2026.05.28 | ₩14,643 | ₩14,991 | ₩14,443 | ₩14,844 | +1.37% | 307만 |
|---|
| 2026.05.27 | ₩15,092 | ₩15,326 | ₩14,991 | ₩15,139 | +0.31% | 190.9만 |
|---|
| 2026.05.26 | ₩15,366 | ₩15,574 | ₩15,031 | ₩15,139 | -1.48% | 168.5만 |
|---|
| 2026.05.22 | ₩15,781 | ₩15,808 | ₩15,172 | ₩15,272 | -3.22% | 153.1만 |
|---|
| 2026.05.21 | ₩15,540 | ₩15,901 | ₩15,418 | ₩15,861 | +2.07% | 156.5만 |
|---|
| 2026.05.20 | ₩15,313 | ₩15,721 | ₩15,219 | ₩15,553 | +1.57% | 180.8만 |
|---|
| 2026.05.19 | ₩15,219 | ₩15,359 | ₩15,125 | ₩15,219 | 0.00% | 175.3만 |
|---|
| 2026.05.18 | ₩15,379 | ₩15,379 | ₩15,072 | ₩15,339 | -0.26% | 319.3만 |
|---|
| 2026.05.15 | ₩16,330 | ₩16,357 | ₩15,989 | ₩16,129 | -1.23% | 199.6만 |
|---|
| 2026.05.14 | ₩16,450 | ₩16,925 | ₩16,379 | ₩16,785 | +2.03% | 220.6만 |
|---|
| 2026.05.13 | ₩16,838 | ₩16,852 | ₩16,303 | ₩16,424 | -2.46% | 259.6만 |
|---|
| 2026.05.12 | ₩17,160 | ₩17,231 | ₩16,905 | ₩17,133 | -0.16% | 283.6만 |
|---|
| 2026.05.11 | ₩17,200 | ₩17,762 | ₩17,039 | ₩17,749 | +3.19% | 525.1만 |
|---|
| 2026.05.08 | ₩15,955 | ₩16,772 | ₩15,888 | ₩16,731 | +4.87% | 281.3만 |
|---|
| 2026.05.07 | ₩16,116 | ₩16,116 | ₩15,861 | ₩15,942 | -1.08% | 196.7만 |
|---|
| 2026.05.06 | ₩15,982 | ₩16,163 | ₩15,781 | ₩16,129 | +0.92% | 331.7만 |
|---|
| 2026.05.05 | ₩15,473 | ₩15,634 | ₩15,361 | ₩15,620 | +0.95% | 251.6만 |
|---|
| 2026.05.04 | ₩15,165 | ₩15,393 | ₩15,118 | ₩15,232 | +0.44% | 211.7만 |
|---|
| 2026.05.01 | ₩15,219 | ₩15,299 | ₩15,112 | ₩15,139 | -0.53% | 129만 |
|---|
| 2026.04.30 | ₩14,978 | ₩15,112 | ₩14,908 | ₩14,978 | 0.00% | 142.8만 |
|---|
| 2026.04.29 | ₩15,125 | ₩15,159 | ₩14,643 | ₩14,777 | -2.30% | 166.9만 |
|---|
| 2026.04.28 | ₩15,045 | ₩15,136 | ₩14,938 | ₩15,112 | +0.44% | 145.8만 |
|---|
| 2026.04.27 | ₩15,366 | ₩15,466 | ₩15,058 | ₩15,165 | -1.31% | 110.2만 |
|---|
| 2026.04.24 | ₩15,527 | ₩15,607 | ₩15,420 | ₩15,553 | +0.17% | 395.9만 |
|---|
| 2026.04.23 | ₩15,446 | ₩15,594 | ₩15,205 | ₩15,366 | -0.52% | 288.2만 |
|---|
| 2026.04.22 | ₩15,995 | ₩16,102 | ₩15,707 | ₩15,741 | -1.59% | 181.9만 |
|---|
| 2026.04.21 | ₩15,393 | ₩15,647 | ₩15,192 | ₩15,219 | -1.13% | 195.2만 |
|---|
| 2026.04.20 | ₩15,326 | ₩15,527 | ₩15,216 | ₩15,446 | +0.79% | 101.8만 |
|---|
| 2026.04.17 | ₩16,156 | ₩16,357 | ₩16,009 | ₩16,089 | -0.41% | 187.5만 |
|---|
| 2026.04.16 | ₩15,500 | ₩16,223 | ₩15,072 | ₩16,223 | +4.66% | 164.2만 |
|---|
| 2026.04.15 | ₩15,085 | ₩15,460 | ₩14,978 | ₩15,379 | +1.95% | 334.9만 |
|---|
| 2026.04.14 | ₩15,487 | ₩15,781 | ₩15,072 | ₩15,098 | -2.51% | 279.2만 |
|---|
| 2026.04.13 | ₩14,831 | ₩15,165 | ₩14,797 | ₩15,139 | +2.08% | 157.3만 |
|---|
| 2026.04.10 | ₩15,098 | ₩15,379 | ₩15,018 | ₩15,339 | +1.60% | 92.8만 |
|---|
| 2026.04.09 | ₩14,777 | ₩15,219 | ₩14,617 | ₩15,125 | +2.36% | 159.1만 |
|---|
| 2026.04.08 | ₩15,205 | ₩15,239 | ₩14,804 | ₩14,951 | -1.67% | 142.4만 |
|---|
| 2026.04.07 | ₩14,188 | ₩14,670 | ₩14,061 | ₩14,657 | +3.30% | 239.3만 |
|---|
| 2026.04.06 | ₩14,804 | ₩14,857 | ₩14,576 | ₩14,697 | -0.72% | 169.2만 |
|---|
| 2026.04.02 | ₩13,894 | ₩14,329 | ₩13,746 | ₩14,161 | +1.93% | 229만 |
|---|
| 2026.04.01 | ₩14,938 | ₩15,540 | ₩14,777 | ₩15,045 | +0.72% | 216.1만 |
|---|
| 2026.03.31 | ₩14,523 | ₩14,951 | ₩14,416 | ₩14,791 | +1.84% | 204.9만 |
|---|
| 2026.03.30 | ₩15,165 | ₩15,192 | ₩14,683 | ₩14,764 | -2.65% | 154.1만 |
|---|
| 2026.03.27 | ₩14,965 | ₩15,045 | ₩14,643 | ₩14,817 | -0.98% | 294.2만 |
|---|
| 2026.03.26 | ₩15,741 | ₩15,814 | ₩15,299 | ₩15,326 | -2.64% | 121.3만 |
|---|
| 2026.03.25 | ₩16,678 | ₩16,758 | ₩16,323 | ₩16,437 | -1.44% | 152만 |
|---|
| 2026.03.24 | ₩16,343 | ₩16,383 | ₩15,848 | ₩15,875 | -2.87% | 278.8만 |
|---|
| 2026.03.23 | ₩16,156 | ₩16,544 | ₩16,021 | ₩16,383 | +1.41% | 562.3만 |
|---|
| 2026.03.20 | ₩16,022 | ₩16,062 | ₩15,768 | ₩15,942 | -0.50% | 280.5만 |
|---|
| 2026.03.19 | ₩15,768 | ₩15,968 | ₩15,580 | ₩15,888 | +0.76% | 172.5만 |
|---|
| 2026.03.18 | ₩16,250 | ₩16,276 | ₩15,875 | ₩16,076 | -1.07% | 213.2만 |
|---|
| 2026.03.17 | ₩16,758 | ₩17,133 | ₩16,705 | ₩16,959 | +1.20% | 206.4만 |
|---|
| 2026.03.16 | ₩16,852 | ₩17,113 | ₩16,537 | ₩17,066 | +1.27% | 326.4만 |
|---|
| 2026.03.13 | ₩16,370 | ₩16,678 | ₩15,821 | ₩15,901 | -2.86% | 258.1만 |
|---|
| 2026.03.12 | ₩15,580 | ₩15,701 | ₩15,232 | ₩15,540 | -0.26% | 124.2만 |
|---|
| 2026.03.11 | ₩15,420 | ₩15,768 | ₩15,139 | ₩15,620 | +1.30% | 227만 |
|---|
| 2026.03.10 | ₩15,580 | ₩15,888 | ₩15,219 | ₩15,393 | -1.20% | 288.3만 |
|---|
| 2026.03.09 | ₩15,179 | ₩15,560 | ₩15,072 | ₩15,379 | +1.32% | 254.7만 |
|---|
| 2026.03.06 | ₩15,232 | ₩15,333 | ₩14,924 | ₩15,179 | -0.35% | 299.7만 |
|---|
| 2026.03.05 | ₩16,236 | ₩16,357 | ₩15,701 | ₩15,928 | -1.90% | 325만 |
|---|
| 2026.03.04 | ₩16,089 | ₩16,805 | ₩16,009 | ₩16,611 | +3.24% | 652.7만 |
|---|
| 2026.03.03 | ₩14,965 | ₩15,594 | ₩14,737 | ₩15,152 | +1.25% | 228.5만 |
|---|
| 2026.03.02 | ₩14,857 | ₩16,116 | ₩14,857 | ₩15,647 | +5.32% | 372.8만 |
|---|
| 2026.02.27 | ₩14,777 | ₩14,871 | ₩14,483 | ₩14,550 | -1.54% | 171.2만 |
|---|
| 2026.02.26 | ₩15,687 | ₩15,754 | ₩15,061 | ₩15,353 | -2.13% | 193.2만 |
|---|
| 2026.02.25 | ₩15,072 | ₩16,093 | ₩15,005 | ₩15,968 | +5.95% | 313.9만 |
|---|
| 2026.02.24 | ₩13,613 | ₩14,088 | ₩13,512 | ₩14,041 | +3.15% | 188.6만 |
|---|
| 2026.02.23 | ₩14,335 | ₩14,416 | ₩13,800 | ₩13,974 | -2.52% | 163.3만 |
|---|
| 2026.02.20 | ₩14,757 | ₩15,246 | ₩14,730 | ₩15,112 | +2.40% | 241만 |
|---|
| 2026.02.19 | ₩14,335 | ₩14,690 | ₩14,242 | ₩14,617 | +1.96% | 131.8만 |
|---|
| 2026.02.18 | ₩14,657 | ₩14,978 | ₩14,349 | ₩14,496 | -1.10% | 128.8만 |
|---|
| 2026.02.17 | ₩15,152 | ₩15,272 | ₩14,777 | ₩15,139 | -0.09% | 139.9만 |
|---|
| 2026.02.13 | ₩14,335 | ₩15,259 | ₩14,309 | ₩15,098 | +5.32% | 263.4만 |
|---|
| 2026.02.12 | ₩14,483 | ₩14,550 | ₩13,613 | ₩13,680 | -5.55% | 154.8만 |
|---|
| 2026.02.11 | ₩14,576 | ₩14,657 | ₩13,894 | ₩14,175 | -2.75% | 230.3만 |
|---|
| 2026.02.10 | ₩15,005 | ₩15,149 | ₩14,643 | ₩14,710 | -1.96% | 251.7만 |
|---|
| 2026.02.09 | ₩14,938 | ₩15,794 | ₩14,871 | ₩15,647 | +4.75% | 206.3만 |
|---|
| 2026.02.06 | ₩14,670 | ₩15,754 | ₩14,657 | ₩15,446 | +5.29% | 355.1만 |
|---|
| 2026.02.05 | ₩15,982 | ₩16,236 | ₩13,793 | ₩13,987 | -12.48% | 567.2만 |
|---|
| 2026.02.04 | ₩16,731 | ₩16,852 | ₩15,955 | ₩16,571 | -0.96% | 346.4만 |
|---|
| 2026.02.03 | ₩18,324 | ₩18,351 | ₩17,148 | ₩17,949 | -2.05% | 293만 |
|---|
| 2026.02.02 | ₩18,364 | ₩18,853 | ₩18,351 | ₩18,445 | +0.44% | 219.8만 |
|---|
| 2026.01.30 | ₩20,667 | ₩21,175 | ₩20,292 | ₩20,774 | +0.52% | 244.7만 |
|---|
| 2026.01.29 | ₩21,751 | ₩21,764 | ₩20,446 | ₩20,760 | -4.55% | 274.5만 |
|---|
| 2026.01.28 | ₩22,527 | ₩22,607 | ₩22,219 | ₩22,259 | -1.19% | 115.9만 |
|---|
| 2026.01.27 | ₩22,032 | ₩22,634 | ₩21,885 | ₩22,607 | +2.61% | 113.4만 |
|---|
| 2026.01.26 | ₩21,804 | ₩22,273 | ₩21,771 | ₩21,938 | +0.61% | 134.6만 |
|---|
| 2026.01.23 | ₩22,607 | ₩23,103 | ₩22,219 | ₩22,500 | -0.47% | 109.2만 |
|---|
| 2026.01.22 | ₩22,902 | ₩23,036 | ₩22,460 | ₩22,781 | -0.53% | 99.7만 |
|---|
| 2026.01.21 | ₩22,862 | ₩23,370 | ₩22,206 | ₩23,263 | +1.76% | 177.7만 |
|---|
| 2026.01.20 | ₩22,795 | ₩22,982 | ₩22,367 | ₩22,594 | -0.88% | 175.6만 |
|---|
| 2026.01.16 | ₩25,445 | ₩25,726 | ₩24,843 | ₩25,699 | +1.00% | 128.3만 |
|---|
| 2026.01.15 | ₩25,753 | ₩25,766 | ₩24,969 | ₩25,044 | -2.75% | 156.3만 |
|---|
| 2026.01.14 | ₩25,873 | ₩26,308 | ₩25,780 | ₩26,141 | +1.03% | 169만 |
|---|
| 2026.01.13 | ₩25,351 | ₩25,619 | ₩25,003 | ₩25,485 | +0.53% | 121만 |
|---|
| 2026.01.12 | ₩24,602 | ₩25,539 | ₩24,602 | ₩24,829 | +0.92% | 118.5만 |
|---|
| 2026.01.09 | ₩24,401 | ₩24,903 | ₩23,852 | ₩23,999 | -1.65% | 78.6만 |
|---|
| 2026.01.08 | ₩23,692 | ₩24,615 | ₩23,464 | ₩24,361 | +2.82% | 60.4만 |
|---|
| 2026.01.07 | ₩24,240 | ₩24,455 | ₩23,732 | ₩23,999 | -0.99% | 66만 |
|---|
| 2026.01.06 | ₩25,218 | ₩25,325 | ₩24,080 | ₩24,575 | -2.55% | 194.6만 |
|---|
| 2026.01.05 | ₩23,638 | ₩24,736 | ₩23,538 | ₩24,401 | +3.23% | 138.5만 |
|---|
| 2026.01.02 | ₩22,594 | ₩23,384 | ₩22,433 | ₩23,223 | +2.78% | 115만 |
|---|
| 2025.12.31 | ₩22,353 | ₩22,367 | ₩21,818 | ₩21,952 | -1.80% | 153.4만 |
|---|
| 2025.12.30 | ₩21,952 | ₩22,346 | ₩21,858 | ₩21,911 | -0.18% | 133.1만 |
|---|
| 2025.12.29 | ₩21,751 | ₩21,952 | ₩21,650 | ₩21,778 | +0.12% | 65만 |
|---|
| 2025.12.26 | ₩22,018 | ₩22,032 | ₩21,282 | ₩21,604 | -1.88% | 126만 |
|---|
| 2025.12.24 | ₩21,483 | ₩21,764 | ₩21,282 | ₩21,550 | +0.31% | 62.8만 |
|---|
| 2025.12.23 | ₩21,724 | ₩22,159 | ₩21,537 | ₩21,992 | +1.23% | 133.3만 |
|---|
| 2025.12.22 | ₩22,460 | ₩22,701 | ₩21,925 | ₩21,952 | -2.26% | 150.7만 |
|---|
| 2025.12.19 | ₩22,139 | ₩22,554 | ₩21,804 | ₩22,407 | +1.21% | 120.6만 |
|---|
| 2025.12.18 | ₩22,273 | ₩22,741 | ₩20,600 | ₩20,653 | -7.27% | 313.6만 |
|---|
| 2025.12.17 | ₩22,768 | ₩23,625 | ₩21,389 | ₩21,657 | -4.88% | 301.1만 |
|---|
| 2025.12.16 | ₩22,621 | ₩22,955 | ₩22,367 | ₩22,661 | +0.18% | 203.6만 |
|---|
| 2025.12.15 | ₩23,451 | ₩23,579 | ₩21,779 | ₩22,018 | -6.11% | 256만 |
|---|
| 2025.12.12 | ₩24,495 | ₩24,588 | ₩22,969 | ₩23,196 | -5.30% | 82.3만 |
|---|
| 2025.12.11 | ₩23,063 | ₩24,120 | ₩22,875 | ₩23,946 | +3.83% | 141.7만 |
|---|
| 2025.12.10 | ₩24,214 | ₩25,127 | ₩23,892 | ₩24,347 | +0.55% | 96.6만 |
|---|
| 2025.12.09 | ₩23,303 | ₩25,539 | ₩23,210 | ₩24,669 | +5.86% | 183.2만 |
|---|
| 2025.12.08 | ₩24,294 | ₩24,455 | ₩23,457 | ₩23,625 | -2.75% | 81.1만 |
|---|
| 2025.12.05 | ₩23,906 | ₩24,147 | ₩23,009 | ₩23,357 | -2.30% | 111.3만 |
|---|
| 2025.12.04 | ₩25,177 | ₩25,392 | ₩24,267 | ₩24,722 | -1.81% | 165.1만 |
|---|
| 2025.12.03 | ₩24,816 | ₩25,258 | ₩24,629 | ₩24,950 | +0.54% | 123.6만 |
|---|
| 2025.12.02 | ₩23,170 | ₩24,816 | ₩23,112 | ₩24,388 | +5.26% | 215.8만 |
|---|
| 2025.12.01 | ₩22,273 | ₩22,352 | ₩21,644 | ₩21,898 | -1.68% | 260.4만 |
|---|
| 2025.11.28 | ₩25,177 | ₩25,271 | ₩24,040 | ₩24,080 | -4.36% | 123.3만 |
|---|
| 2025.11.26 | ₩24,093 | ₩25,445 | ₩23,879 | ₩25,137 | +4.33% | 137.5만 |
|---|
| 2025.11.25 | ₩23,919 | ₩24,266 | ₩23,384 | ₩24,227 | +1.29% | 141.4만 |
|---|
| 2025.11.24 | ₩22,688 | ₩24,493 | ₩22,581 | ₩24,428 | +7.67% | 206.1만 |
|---|
| 2025.11.21 | ₩22,219 | ₩22,922 | ₩21,697 | ₩22,326 | +0.48% | 278.2만 |
|---|
| 2025.11.20 | ₩24,749 | ₩24,829 | ₩23,021 | ₩23,477 | -5.14% | 265.9만 |
|---|
| 2025.11.19 | ₩23,879 | ₩24,388 | ₩22,915 | ₩23,384 | -2.07% | 220.4만 |
|---|
| 2025.11.18 | ₩24,334 | ₩24,950 | ₩24,081 | ₩24,789 | +1.87% | 298만 |
|---|
| 2025.11.17 | ₩24,107 | ₩25,097 | ₩22,554 | ₩22,835 | -5.27% | 159.6만 |
|---|
| 2025.11.14 | ₩24,307 | ₩25,258 | ₩24,095 | ₩24,495 | +0.77% | 189.6만 |
|---|
| 2025.11.13 | ₩26,931 | ₩27,413 | ₩24,729 | ₩25,003 | -7.16% | 237.3만 |
|---|
| 2025.11.12 | ₩28,149 | ₩28,149 | ₩26,529 | ₩26,971 | -4.18% | 149만 |
|---|
| 2025.11.11 | ₩28,591 | ₩28,591 | ₩27,399 | ₩27,453 | -3.98% | 99.3만 |
|---|
| 2025.11.10 | ₩29,528 | ₩29,541 | ₩28,965 | ₩29,434 | -0.32% | 153.9만 |
|---|
| 2025.11.07 | ₩26,690 | ₩28,778 | ₩26,248 | ₩28,644 | +7.32% | 170.1만 |
|---|
| 2025.11.06 | ₩27,801 | ₩27,881 | ₩26,971 | ₩27,212 | -2.12% | 118.2만 |
|---|
| 2025.11.05 | ₩27,707 | ₩28,738 | ₩27,485 | ₩28,510 | +2.90% | 204.7만 |
|---|
| 2025.11.04 | ₩28,028 | ₩28,939 | ₩26,001 | ₩26,864 | -4.15% | 299.1만 |
|---|
| 2025.11.03 | ₩30,786 | ₩30,973 | ₩28,591 | ₩28,778 | -6.52% | 275만 |
|---|
| 2025.10.31 | ₩32,780 | ₩33,316 | ₩32,258 | ₩32,941 | +0.49% | 241.4만 |
|---|
| 2025.10.30 | ₩32,914 | ₩32,941 | ₩31,314 | ₩31,375 | -4.68% | 190.7만 |
|---|
| 2025.10.29 | ₩35,404 | ₩35,404 | ₩33,302 | ₩33,771 | -4.61% | 289.4만 |
|---|
| 2025.10.28 | ₩35,471 | ₩35,604 | ₩34,119 | ₩34,199 | -3.58% | 220.8만 |
|---|