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 | ₩20,399 | ₩20,479 | ₩20,023 | ₩20,037 | -1.78% | 267.2만 |
| 2026.10.08 | ₩20,788 | ₩20,848 | ₩19,534 | ₩20,144 | -3.10% | 541.6만 |
| 2026.10.07 | ₩21,485 | ₩21,666 | ₩21,344 | ₩21,391 | -0.44% | 378.1만 |
| 2026.10.06 | ₩22,276 | ₩22,578 | ₩22,216 | ₩22,343 | +0.30% | 313.5만 |
| 2026.10.05 | ₩22,330 | ₩22,431 | ₩21,975 | ₩22,263 | -0.30% | 266만 |
| 2026.10.02 | ₩22,652 | ₩22,833 | ₩21,659 | ₩21,834 | -3.61% | 392.8만 |
| 2026.10.01 | ₩21,606 | ₩22,022 | ₩21,592 | ₩21,861 | +1.18% | 218.2만 |
| 2026.09.30 | ₩22,585 | ₩22,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,659 |
| -4.10% |
| 619.2만 |
| 2026.09.29 | ₩22,410 | ₩22,491 | ₩21,700 | ₩21,968 | -1.97% | 307.5만 |
|---|
| 2026.09.28 | ₩22,182 | ₩22,303 | ₩21,686 | ₩21,861 | -1.45% | 372만 |
|---|
| 2026.09.25 | ₩22,142 | ₩22,692 | ₩21,887 | ₩22,518 | +1.70% | 891.2만 |
|---|
| 2026.09.24 | ₩21,177 | ₩21,773 | ₩21,083 | ₩21,700 | +2.47% | 476.4만 |
|---|
| 2026.09.23 | ₩21,579 | ₩21,659 | ₩20,895 | ₩21,136 | -2.05% | 545.2만 |
|---|
| 2026.09.22 | ₩21,619 | ₩21,941 | ₩21,431 | ₩21,861 | +1.12% | 280.1만 |
|---|
| 2026.09.21 | ₩21,673 | ₩22,022 | ₩21,552 | ₩21,874 | +0.93% | 526.7만 |
|---|
| 2026.09.18 | ₩19,581 | ₩21,150 | ₩19,547 | ₩21,096 | +7.74% | 892만 |
|---|
| 2026.09.17 | ₩18,508 | ₩18,816 | ₩18,360 | ₩18,602 | +0.51% | 219.1만 |
|---|
| 2026.09.16 | ₩17,918 | ₩18,226 | ₩17,716 | ₩18,065 | +0.82% | 202.8만 |
|---|
| 2026.09.15 | ₩18,642 | ₩18,642 | ₩17,649 | ₩18,052 | -3.17% | 311.6만 |
|---|
| 2026.09.14 | ₩18,682 | ₩19,158 | ₩18,615 | ₩19,058 | +2.01% | 268.1만 |
|---|
| 2026.09.11 | ₩18,615 | ₩19,520 | ₩18,514 | ₩18,816 | +1.08% | 464.4만 |
|---|
| 2026.09.10 | ₩18,307 | ₩18,494 | ₩18,199 | ₩18,333 | +0.15% | 207.7만 |
|---|
| 2026.09.09 | ₩19,286 | ₩19,286 | ₩18,816 | ₩18,830 | -2.36% | 194.8만 |
|---|
| 2026.09.08 | ₩18,950 | ₩19,319 | ₩18,736 | ₩19,031 | +0.42% | 281.8만 |
|---|
| 2026.09.04 | ₩18,669 | ₩18,823 | ₩18,467 | ₩18,709 | +0.22% | 295.4만 |
|---|
| 2026.09.03 | ₩18,682 | ₩19,507 | ₩18,615 | ₩19,393 | +3.80% | 414.6만 |
|---|
| 2026.09.02 | ₩18,092 | ₩18,360 | ₩18,025 | ₩18,293 | +1.11% | 318.9만 |
|---|
| 2026.09.01 | ₩18,749 | ₩18,877 | ₩18,092 | ₩18,387 | -1.93% | 310.8만 |
|---|
| 2026.08.31 | ₩18,870 | ₩19,312 | ₩18,776 | ₩19,058 | +1.00% | 340.5만 |
|---|
| 2026.08.28 | ₩19,326 | ₩19,862 | ₩18,796 | ₩18,977 | -1.80% | 780.7만 |
|---|
| 2026.08.27 | ₩19,286 | ₩20,218 | ₩19,172 | ₩20,157 | +4.52% | 889.7만 |
|---|
| 2026.08.26 | ₩17,663 | ₩17,891 | ₩17,482 | ₩17,784 | +0.68% | 397.7만 |
|---|
| 2026.08.25 | ₩17,824 | ₩18,186 | ₩17,703 | ₩18,025 | +1.13% | 396.1만 |
|---|
| 2026.08.24 | ₩17,676 | ₩17,944 | ₩17,328 | ₩17,770 | +0.53% | 824.2만 |
|---|
| 2026.08.21 | ₩16,684 | ₩16,939 | ₩16,509 | ₩16,737 | +0.32% | 418.2만 |
|---|
| 2026.08.20 | ₩15,986 | ₩16,161 | ₩15,825 | ₩16,040 | +0.34% | 382만 |
|---|
| 2026.08.19 | ₩14,417 | ₩15,235 | ₩14,377 | ₩15,141 | +5.02% | 542.3만 |
|---|
| 2026.08.18 | ₩13,975 | ₩14,216 | ₩13,948 | ₩14,176 | +1.44% | 199.9만 |
|---|
| 2026.08.17 | ₩13,814 | ₩13,988 | ₩13,814 | ₩13,908 | +0.68% | 212.3만 |
|---|
| 2026.08.14 | ₩13,800 | ₩13,894 | ₩13,686 | ₩13,733 | -0.49% | 248.8만 |
|---|
| 2026.08.13 | ₩13,921 | ₩14,042 | ₩13,767 | ₩13,975 | +0.39% | 176.4만 |
|---|
| 2026.08.12 | ₩14,028 | ₩14,028 | ₩13,807 | ₩13,894 | -0.96% | 167.3만 |
|---|
| 2026.08.11 | ₩13,908 | ₩13,955 | ₩13,680 | ₩13,854 | -0.39% | 190.6만 |
|---|
| 2026.08.10 | ₩14,069 | ₩14,069 | ₩13,854 | ₩13,961 | -0.76% | 181.7만 |
|---|
| 2026.08.07 | ₩13,519 | ₩13,639 | ₩13,411 | ₩13,559 | +0.30% | 272.1만 |
|---|
| 2026.08.06 | ₩13,371 | ₩13,491 | ₩13,284 | ₩13,331 | -0.30% | 114.4만 |
|---|
| 2026.08.05 | ₩13,519 | ₩13,706 | ₩13,425 | ₩13,653 | +0.99% | 193.8만 |
|---|
| 2026.08.04 | ₩13,532 | ₩13,626 | ₩13,411 | ₩13,586 | +0.40% | 202.4만 |
|---|
| 2026.08.03 | ₩13,277 | ₩13,599 | ₩13,224 | ₩13,559 | +2.12% | 177.4만 |
|---|
| 2026.07.31 | ₩13,519 | ₩13,519 | ₩13,318 | ₩13,371 | -1.09% | 164.2만 |
|---|
| 2026.07.30 | ₩13,559 | ₩13,706 | ₩13,559 | ₩13,680 | +0.89% | 146.5만 |
|---|
| 2026.07.29 | ₩13,465 | ₩13,621 | ₩13,284 | ₩13,304 | -1.20% | 284.6만 |
|---|
| 2026.07.28 | ₩13,331 | ₩13,646 | ₩13,224 | ₩13,572 | +1.81% | 429.7만 |
|---|
| 2026.07.27 | ₩13,975 | ₩14,162 | ₩13,720 | ₩13,881 | -0.67% | 189.8만 |
|---|
| 2026.07.24 | ₩13,639 | ₩13,639 | ₩13,445 | ₩13,505 | -0.98% | 221.9만 |
|---|
| 2026.07.23 | ₩14,028 | ₩14,075 | ₩13,774 | ₩13,827 | -1.43% | 231.2만 |
|---|
| 2026.07.22 | ₩14,109 | ₩14,411 | ₩14,109 | ₩14,203 | +0.67% | 215.4만 |
|---|
| 2026.07.21 | ₩14,323 | ₩14,377 | ₩14,162 | ₩14,243 | -0.56% | 269.1만 |
|---|
| 2026.07.20 | ₩14,015 | ₩14,317 | ₩13,854 | ₩14,189 | +1.24% | 241.1만 |
|---|
| 2026.07.17 | ₩13,465 | ₩13,814 | ₩13,385 | ₩13,720 | +1.89% | 181.2만 |
|---|
| 2026.07.16 | ₩13,934 | ₩14,028 | ₩13,760 | ₩13,814 | -0.87% | 224.8만 |
|---|
| 2026.07.15 | ₩14,364 | ₩14,424 | ₩14,048 | ₩14,082 | -1.96% | 313.5만 |
|---|
| 2026.07.14 | ₩14,122 | ₩14,216 | ₩13,988 | ₩14,095 | -0.19% | 243.5만 |
|---|
| 2026.07.13 | ₩13,787 | ₩13,928 | ₩13,592 | ₩13,706 | -0.58% | 184.4만 |
|---|
| 2026.07.10 | ₩14,377 | ₩14,471 | ₩14,062 | ₩14,203 | -1.21% | 217.7만 |
|---|
| 2026.07.09 | ₩14,189 | ₩14,303 | ₩14,082 | ₩14,270 | +0.57% | 182.4만 |
|---|
| 2026.07.08 | ₩14,002 | ₩14,149 | ₩13,894 | ₩14,109 | +0.77% | 456.4만 |
|---|
| 2026.07.07 | ₩14,766 | ₩15,108 | ₩14,679 | ₩14,820 | +0.36% | 441만 |
|---|
| 2026.07.06 | ₩14,471 | ₩15,021 | ₩14,447 | ₩14,967 | +3.43% | 373.5만 |
|---|
| 2026.07.02 | ₩14,739 | ₩14,950 | ₩14,592 | ₩14,739 | 0.00% | 391.9만 |
|---|
| 2026.07.01 | ₩13,733 | ₩14,250 | ₩13,609 | ₩14,015 | +2.05% | 258.8만 |
|---|
| 2026.06.30 | ₩13,183 | ₩13,492 | ₩13,110 | ₩13,425 | +1.83% | 286.6만 |
|---|
| 2026.06.29 | ₩13,385 | ₩13,894 | ₩13,157 | ₩13,827 | +3.31% | 331만 |
|---|
| 2026.06.26 | ₩12,526 | ₩13,445 | ₩12,499 | ₩13,304 | +6.21% | 260.9만 |
|---|
| 2026.06.25 | ₩12,392 | ₩12,426 | ₩11,621 | ₩12,017 | -3.03% | 210만 |
|---|
| 2026.06.24 | ₩12,553 | ₩12,620 | ₩11,762 | ₩12,003 | -4.38% | 405.7만 |
|---|
| 2026.06.23 | ₩12,526 | ₩12,674 | ₩12,432 | ₩12,499 | -0.21% | 204.1만 |
|---|
| 2026.06.22 | ₩13,519 | ₩13,646 | ₩13,177 | ₩13,224 | -2.18% | 240.6만 |
|---|
| 2026.06.18 | ₩13,063 | ₩13,063 | ₩12,392 | ₩12,607 | -3.49% | 184.2만 |
|---|
| 2026.06.17 | ₩13,143 | ₩13,572 | ₩12,969 | ₩13,022 | -0.92% | 309.4만 |
|---|
| 2026.06.16 | ₩13,465 | ₩13,519 | ₩13,143 | ₩13,411 | -0.40% | 161.8만 |
|---|
| 2026.06.15 | ₩13,438 | ₩13,827 | ₩13,311 | ₩13,666 | +1.70% | 271.6만 |
|---|
| 2026.06.12 | ₩12,124 | ₩12,486 | ₩12,057 | ₩12,137 | +0.11% | 166.4만 |
|---|
| 2026.06.11 | ₩11,856 | ₩12,218 | ₩11,791 | ₩12,137 | +2.38% | 196.4만 |
|---|
| 2026.06.10 | ₩11,668 | ₩11,923 | ₩11,487 | ₩11,507 | -1.38% | 301.3만 |
|---|
| 2026.06.09 | ₩11,936 | ₩12,010 | ₩11,527 | ₩11,869 | -0.56% | 391.6만 |
|---|
| 2026.06.08 | ₩12,137 | ₩12,312 | ₩12,057 | ₩12,258 | +0.99% | 292.1만 |
|---|
| 2026.06.05 | ₩12,057 | ₩12,110 | ₩11,158 | ₩11,520 | -4.45% | 712.2만 |
|---|
| 2026.06.04 | ₩12,553 | ₩12,808 | ₩12,419 | ₩12,526 | -0.21% | 337.8만 |
|---|
| 2026.06.03 | ₩13,532 | ₩13,599 | ₩13,002 | ₩13,022 | -3.77% | 276.2만 |
|---|
| 2026.06.02 | ₩14,323 | ₩14,357 | ₩13,492 | ₩13,666 | -4.59% | 380.3만 |
|---|
| 2026.06.01 | ₩14,525 | ₩14,706 | ₩14,310 | ₩14,685 | +1.11% | 232.8만 |
|---|
| 2026.05.29 | ₩14,712 | ₩15,073 | ₩14,551 | ₩14,860 | +1.00% | 139.2만 |
|---|
| 2026.05.28 | ₩14,672 | ₩15,021 | ₩14,471 | ₩14,873 | +1.37% | 307만 |
|---|
| 2026.05.27 | ₩15,121 | ₩15,356 | ₩15,021 | ₩15,168 | +0.31% | 190.9만 |
|---|
| 2026.05.26 | ₩15,396 | ₩15,604 | ₩15,061 | ₩15,168 | -1.48% | 168.5만 |
|---|
| 2026.05.22 | ₩15,812 | ₩15,839 | ₩15,202 | ₩15,302 | -3.22% | 153.1만 |
|---|
| 2026.05.21 | ₩15,571 | ₩15,933 | ₩15,449 | ₩15,893 | +2.07% | 156.5만 |
|---|
| 2026.05.20 | ₩15,343 | ₩15,752 | ₩15,249 | ₩15,584 | +1.57% | 180.8만 |
|---|
| 2026.05.19 | ₩15,249 | ₩15,390 | ₩15,155 | ₩15,249 | 0.00% | 175.3만 |
|---|
| 2026.05.18 | ₩15,410 | ₩15,410 | ₩15,101 | ₩15,369 | -0.26% | 319.3만 |
|---|
| 2026.05.15 | ₩16,362 | ₩16,389 | ₩16,020 | ₩16,161 | -1.23% | 199.6만 |
|---|
| 2026.05.14 | ₩16,483 | ₩16,959 | ₩16,412 | ₩16,818 | +2.03% | 220.6만 |
|---|
| 2026.05.13 | ₩16,872 | ₩16,885 | ₩16,335 | ₩16,456 | -2.46% | 259.6만 |
|---|
| 2026.05.12 | ₩17,193 | ₩17,264 | ₩16,939 | ₩17,167 | -0.16% | 283.6만 |
|---|
| 2026.05.11 | ₩17,234 | ₩17,797 | ₩17,073 | ₩17,784 | +3.19% | 525.1만 |
|---|
| 2026.05.08 | ₩15,986 | ₩16,804 | ₩15,919 | ₩16,764 | +4.87% | 281.3만 |
|---|
| 2026.05.07 | ₩16,147 | ₩16,147 | ₩15,893 | ₩15,973 | -1.08% | 196.7만 |
|---|
| 2026.05.06 | ₩16,013 | ₩16,194 | ₩15,812 | ₩16,161 | +0.92% | 331.7만 |
|---|
| 2026.05.05 | ₩15,504 | ₩15,665 | ₩15,391 | ₩15,651 | +0.95% | 251.6만 |
|---|
| 2026.05.04 | ₩15,195 | ₩15,423 | ₩15,148 | ₩15,262 | +0.44% | 211.7만 |
|---|
| 2026.05.01 | ₩15,249 | ₩15,329 | ₩15,141 | ₩15,168 | -0.53% | 129만 |
|---|
| 2026.04.30 | ₩15,007 | ₩15,141 | ₩14,938 | ₩15,007 | 0.00% | 142.8만 |
|---|
| 2026.04.29 | ₩15,155 | ₩15,188 | ₩14,672 | ₩14,806 | -2.30% | 166.9만 |
|---|
| 2026.04.28 | ₩15,074 | ₩15,166 | ₩14,967 | ₩15,141 | +0.44% | 145.8만 |
|---|
| 2026.04.27 | ₩15,396 | ₩15,497 | ₩15,088 | ₩15,195 | -1.31% | 110.2만 |
|---|
| 2026.04.24 | ₩15,557 | ₩15,638 | ₩15,450 | ₩15,584 | +0.17% | 395.9만 |
|---|
| 2026.04.23 | ₩15,477 | ₩15,624 | ₩15,235 | ₩15,396 | -0.52% | 288.2만 |
|---|
| 2026.04.22 | ₩16,027 | ₩16,134 | ₩15,738 | ₩15,772 | -1.59% | 181.9만 |
|---|
| 2026.04.21 | ₩15,423 | ₩15,678 | ₩15,222 | ₩15,249 | -1.13% | 195.2만 |
|---|
| 2026.04.20 | ₩15,356 | ₩15,557 | ₩15,246 | ₩15,477 | +0.79% | 101.8만 |
|---|
| 2026.04.17 | ₩16,188 | ₩16,389 | ₩16,040 | ₩16,121 | -0.41% | 187.5만 |
|---|
| 2026.04.16 | ₩15,530 | ₩16,255 | ₩15,101 | ₩16,255 | +4.66% | 164.2만 |
|---|
| 2026.04.15 | ₩15,115 | ₩15,490 | ₩15,007 | ₩15,410 | +1.95% | 334.9만 |
|---|
| 2026.04.14 | ₩15,517 | ₩15,812 | ₩15,101 | ₩15,128 | -2.51% | 279.2만 |
|---|
| 2026.04.13 | ₩14,860 | ₩15,195 | ₩14,826 | ₩15,168 | +2.08% | 157.3만 |
|---|
| 2026.04.10 | ₩15,128 | ₩15,410 | ₩15,048 | ₩15,369 | +1.60% | 92.8만 |
|---|
| 2026.04.09 | ₩14,806 | ₩15,249 | ₩14,645 | ₩15,155 | +2.36% | 159.1만 |
|---|
| 2026.04.08 | ₩15,235 | ₩15,269 | ₩14,833 | ₩14,981 | -1.67% | 142.4만 |
|---|
| 2026.04.07 | ₩14,216 | ₩14,699 | ₩14,089 | ₩14,685 | +3.30% | 239.3만 |
|---|
| 2026.04.06 | ₩14,833 | ₩14,887 | ₩14,605 | ₩14,726 | -0.72% | 169.2만 |
|---|
| 2026.04.02 | ₩13,921 | ₩14,357 | ₩13,774 | ₩14,189 | +1.93% | 229만 |
|---|
| 2026.04.01 | ₩14,967 | ₩15,571 | ₩14,806 | ₩15,074 | +0.72% | 216.1만 |
|---|
| 2026.03.31 | ₩14,551 | ₩14,981 | ₩14,444 | ₩14,820 | +1.84% | 204.9만 |
|---|
| 2026.03.30 | ₩15,195 | ₩15,222 | ₩14,712 | ₩14,793 | -2.65% | 154.1만 |
|---|
| 2026.03.27 | ₩14,994 | ₩15,074 | ₩14,672 | ₩14,846 | -0.98% | 294.2만 |
|---|
| 2026.03.26 | ₩15,772 | ₩15,846 | ₩15,329 | ₩15,356 | -2.64% | 121.3만 |
|---|
| 2026.03.25 | ₩16,711 | ₩16,791 | ₩16,355 | ₩16,469 | -1.44% | 152만 |
|---|
| 2026.03.24 | ₩16,375 | ₩16,416 | ₩15,879 | ₩15,906 | -2.87% | 278.8만 |
|---|
| 2026.03.23 | ₩16,188 | ₩16,576 | ₩16,052 | ₩16,416 | +1.41% | 562.3만 |
|---|
| 2026.03.20 | ₩16,053 | ₩16,094 | ₩15,799 | ₩15,973 | -0.50% | 280.5만 |
|---|
| 2026.03.19 | ₩15,799 | ₩16,000 | ₩15,611 | ₩15,919 | +0.76% | 172.5만 |
|---|
| 2026.03.18 | ₩16,281 | ₩16,308 | ₩15,906 | ₩16,107 | -1.07% | 213.2만 |
|---|
| 2026.03.17 | ₩16,791 | ₩17,167 | ₩16,737 | ₩16,992 | +1.20% | 206.4만 |
|---|
| 2026.03.16 | ₩16,885 | ₩17,146 | ₩16,570 | ₩17,100 | +1.27% | 326.4만 |
|---|
| 2026.03.13 | ₩16,402 | ₩16,711 | ₩15,852 | ₩15,933 | -2.86% | 258.1만 |
|---|
| 2026.03.12 | ₩15,611 | ₩15,732 | ₩15,262 | ₩15,571 | -0.26% | 124.2만 |
|---|
| 2026.03.11 | ₩15,450 | ₩15,799 | ₩15,168 | ₩15,651 | +1.30% | 227만 |
|---|
| 2026.03.10 | ₩15,611 | ₩15,919 | ₩15,249 | ₩15,423 | -1.20% | 288.3만 |
|---|
| 2026.03.09 | ₩15,209 | ₩15,591 | ₩15,101 | ₩15,410 | +1.32% | 254.7만 |
|---|
| 2026.03.06 | ₩15,262 | ₩15,363 | ₩14,954 | ₩15,209 | -0.35% | 299.7만 |
|---|
| 2026.03.05 | ₩16,268 | ₩16,389 | ₩15,732 | ₩15,960 | -1.90% | 325만 |
|---|
| 2026.03.04 | ₩16,121 | ₩16,838 | ₩16,040 | ₩16,644 | +3.24% | 652.7만 |
|---|
| 2026.03.03 | ₩14,994 | ₩15,624 | ₩14,766 | ₩15,182 | +1.25% | 228.5만 |
|---|
| 2026.03.02 | ₩14,887 | ₩16,147 | ₩14,887 | ₩15,678 | +5.32% | 372.8만 |
|---|
| 2026.02.27 | ₩14,806 | ₩14,900 | ₩14,511 | ₩14,578 | -1.54% | 171.2만 |
|---|
| 2026.02.26 | ₩15,718 | ₩15,785 | ₩15,091 | ₩15,383 | -2.13% | 193.2만 |
|---|
| 2026.02.25 | ₩15,101 | ₩16,125 | ₩15,034 | ₩16,000 | +5.95% | 313.9만 |
|---|
| 2026.02.24 | ₩13,639 | ₩14,115 | ₩13,539 | ₩14,069 | +3.15% | 188.6만 |
|---|
| 2026.02.23 | ₩14,364 | ₩14,444 | ₩13,827 | ₩14,002 | -2.52% | 163.3만 |
|---|
| 2026.02.20 | ₩14,786 | ₩15,276 | ₩14,759 | ₩15,141 | +2.40% | 241만 |
|---|
| 2026.02.19 | ₩14,364 | ₩14,719 | ₩14,270 | ₩14,645 | +1.96% | 131.8만 |
|---|
| 2026.02.18 | ₩14,685 | ₩15,007 | ₩14,377 | ₩14,525 | -1.10% | 128.8만 |
|---|
| 2026.02.17 | ₩15,182 | ₩15,302 | ₩14,806 | ₩15,168 | -0.09% | 139.9만 |
|---|
| 2026.02.13 | ₩14,364 | ₩15,289 | ₩14,337 | ₩15,128 | +5.32% | 263.4만 |
|---|
| 2026.02.12 | ₩14,511 | ₩14,578 | ₩13,639 | ₩13,706 | -5.55% | 154.8만 |
|---|
| 2026.02.11 | ₩14,605 | ₩14,685 | ₩13,921 | ₩14,203 | -2.75% | 230.3만 |
|---|
| 2026.02.10 | ₩15,034 | ₩15,179 | ₩14,672 | ₩14,739 | -1.96% | 251.7만 |
|---|
| 2026.02.09 | ₩14,967 | ₩15,825 | ₩14,900 | ₩15,678 | +4.75% | 206.3만 |
|---|
| 2026.02.06 | ₩14,699 | ₩15,785 | ₩14,685 | ₩15,477 | +5.29% | 355.1만 |
|---|
| 2026.02.05 | ₩16,013 | ₩16,268 | ₩13,820 | ₩14,015 | -12.48% | 567.2만 |
|---|
| 2026.02.04 | ₩16,764 | ₩16,885 | ₩15,986 | ₩16,603 | -0.96% | 346.4만 |
|---|
| 2026.02.03 | ₩18,360 | ₩18,387 | ₩17,181 | ₩17,985 | -2.05% | 293만 |
|---|
| 2026.02.02 | ₩18,400 | ₩18,890 | ₩18,387 | ₩18,481 | +0.44% | 219.8만 |
|---|
| 2026.01.30 | ₩20,707 | ₩21,217 | ₩20,332 | ₩20,814 | +0.52% | 244.7만 |
|---|
| 2026.01.29 | ₩21,794 | ₩21,807 | ₩20,486 | ₩20,801 | -4.55% | 274.5만 |
|---|
| 2026.01.28 | ₩22,571 | ₩22,652 | ₩22,263 | ₩22,303 | -1.19% | 115.9만 |
|---|
| 2026.01.27 | ₩22,075 | ₩22,679 | ₩21,928 | ₩22,652 | +2.61% | 113.4만 |
|---|
| 2026.01.26 | ₩21,847 | ₩22,317 | ₩21,814 | ₩21,981 | +0.61% | 134.6만 |
|---|
| 2026.01.23 | ₩22,652 | ₩23,148 | ₩22,263 | ₩22,545 | -0.47% | 109.2만 |
|---|
| 2026.01.22 | ₩22,947 | ₩23,081 | ₩22,504 | ₩22,826 | -0.53% | 99.7만 |
|---|
| 2026.01.21 | ₩22,907 | ₩23,416 | ₩22,250 | ₩23,309 | +1.76% | 177.7만 |
|---|
| 2026.01.20 | ₩22,840 | ₩23,027 | ₩22,410 | ₩22,638 | -0.88% | 175.6만 |
|---|
| 2026.01.16 | ₩25,495 | ₩25,777 | ₩24,892 | ₩25,750 | +1.00% | 128.3만 |
|---|
| 2026.01.15 | ₩25,804 | ₩25,817 | ₩25,018 | ₩25,093 | -2.75% | 156.3만 |
|---|
| 2026.01.14 | ₩25,924 | ₩26,360 | ₩25,830 | ₩26,192 | +1.03% | 169만 |
|---|
| 2026.01.13 | ₩25,401 | ₩25,669 | ₩25,052 | ₩25,535 | +0.53% | 121만 |
|---|
| 2026.01.12 | ₩24,650 | ₩25,589 | ₩24,650 | ₩24,878 | +0.92% | 118.5만 |
|---|
| 2026.01.09 | ₩24,449 | ₩24,952 | ₩23,899 | ₩24,047 | -1.65% | 78.6만 |
|---|
| 2026.01.08 | ₩23,738 | ₩24,664 | ₩23,510 | ₩24,409 | +2.82% | 60.4만 |
|---|
| 2026.01.07 | ₩24,288 | ₩24,503 | ₩23,778 | ₩24,047 | -0.99% | 66만 |
|---|
| 2026.01.06 | ₩25,267 | ₩25,374 | ₩24,127 | ₩24,623 | -2.55% | 194.6만 |
|---|
| 2026.01.05 | ₩23,685 | ₩24,784 | ₩23,584 | ₩24,449 | +3.23% | 138.5만 |
|---|
| 2026.01.02 | ₩22,638 | ₩23,430 | ₩22,478 | ₩23,269 | +2.78% | 115만 |
|---|
| 2025.12.31 | ₩22,397 | ₩22,410 | ₩21,861 | ₩21,995 | -1.80% | 153.4만 |
|---|
| 2025.12.30 | ₩21,995 | ₩22,390 | ₩21,901 | ₩21,954 | -0.18% | 133.1만 |
|---|
| 2025.12.29 | ₩21,794 | ₩21,995 | ₩21,693 | ₩21,820 | +0.12% | 65만 |
|---|
| 2025.12.26 | ₩22,062 | ₩22,075 | ₩21,324 | ₩21,646 | -1.88% | 126만 |
|---|
| 2025.12.24 | ₩21,525 | ₩21,807 | ₩21,324 | ₩21,592 | +0.31% | 62.8만 |
|---|
| 2025.12.23 | ₩21,767 | ₩22,203 | ₩21,579 | ₩22,035 | +1.23% | 133.3만 |
|---|
| 2025.12.22 | ₩22,504 | ₩22,746 | ₩21,968 | ₩21,995 | -2.26% | 150.7만 |
|---|
| 2025.12.19 | ₩22,182 | ₩22,598 | ₩21,847 | ₩22,451 | +1.21% | 120.6만 |
|---|
| 2025.12.18 | ₩22,317 | ₩22,786 | ₩20,640 | ₩20,694 | -7.27% | 313.6만 |
|---|
| 2025.12.17 | ₩22,813 | ₩23,671 | ₩21,431 | ₩21,700 | -4.88% | 301.1만 |
|---|
| 2025.12.16 | ₩22,665 | ₩23,001 | ₩22,410 | ₩22,706 | +0.18% | 203.6만 |
|---|
| 2025.12.15 | ₩23,497 | ₩23,626 | ₩21,822 | ₩22,062 | -6.11% | 256만 |
|---|
| 2025.12.12 | ₩24,543 | ₩24,637 | ₩23,014 | ₩23,242 | -5.30% | 82.3만 |
|---|
| 2025.12.11 | ₩23,108 | ₩24,167 | ₩22,920 | ₩23,993 | +3.83% | 141.7만 |
|---|
| 2025.12.10 | ₩24,261 | ₩25,176 | ₩23,939 | ₩24,395 | +0.55% | 96.6만 |
|---|
| 2025.12.09 | ₩23,349 | ₩25,589 | ₩23,255 | ₩24,717 | +5.86% | 183.2만 |
|---|
| 2025.12.08 | ₩24,342 | ₩24,503 | ₩23,503 | ₩23,671 | -2.75% | 81.1만 |
|---|
| 2025.12.05 | ₩23,953 | ₩24,194 | ₩23,054 | ₩23,403 | -2.30% | 111.3만 |
|---|
| 2025.12.04 | ₩25,227 | ₩25,441 | ₩24,315 | ₩24,771 | -1.81% | 165.1만 |
|---|
| 2025.12.03 | ₩24,865 | ₩25,307 | ₩24,677 | ₩24,999 | +0.54% | 123.6만 |
|---|
| 2025.12.02 | ₩23,215 | ₩24,865 | ₩23,157 | ₩24,436 | +5.26% | 215.8만 |
|---|
| 2025.12.01 | ₩22,317 | ₩22,396 | ₩21,686 | ₩21,941 | -1.68% | 260.4만 |
|---|
| 2025.11.28 | ₩25,227 | ₩25,321 | ₩24,087 | ₩24,127 | -4.36% | 123.3만 |
|---|
| 2025.11.26 | ₩24,141 | ₩25,495 | ₩23,926 | ₩25,187 | +4.33% | 137.5만 |
|---|
| 2025.11.25 | ₩23,966 | ₩24,314 | ₩23,430 | ₩24,275 | +1.29% | 141.4만 |
|---|
| 2025.11.24 | ₩22,732 | ₩24,542 | ₩22,625 | ₩24,476 | +7.67% | 206.1만 |
|---|
| 2025.11.21 | ₩22,263 | ₩22,967 | ₩21,740 | ₩22,370 | +0.48% | 278.2만 |
|---|
| 2025.11.20 | ₩24,798 | ₩24,878 | ₩23,066 | ₩23,524 | -5.14% | 265.9만 |
|---|
| 2025.11.19 | ₩23,926 | ₩24,436 | ₩22,960 | ₩23,430 | -2.07% | 220.4만 |
|---|
| 2025.11.18 | ₩24,382 | ₩24,999 | ₩24,128 | ₩24,838 | +1.87% | 298만 |
|---|
| 2025.11.17 | ₩24,154 | ₩25,146 | ₩22,598 | ₩22,880 | -5.27% | 159.6만 |
|---|
| 2025.11.14 | ₩24,355 | ₩25,307 | ₩24,142 | ₩24,543 | +0.77% | 189.6만 |
|---|
| 2025.11.13 | ₩26,984 | ₩27,467 | ₩24,778 | ₩25,052 | -7.16% | 237.3만 |
|---|
| 2025.11.12 | ₩28,204 | ₩28,204 | ₩26,581 | ₩27,024 | -4.18% | 149만 |
|---|
| 2025.11.11 | ₩28,647 | ₩28,647 | ₩27,453 | ₩27,507 | -3.98% | 99.3만 |
|---|
| 2025.11.10 | ₩29,586 | ₩29,599 | ₩29,022 | ₩29,492 | -0.32% | 153.9만 |
|---|
| 2025.11.07 | ₩26,742 | ₩28,835 | ₩26,300 | ₩28,700 | +7.32% | 170.1만 |
|---|
| 2025.11.06 | ₩27,855 | ₩27,936 | ₩27,024 | ₩27,265 | -2.12% | 118.2만 |
|---|
| 2025.11.05 | ₩27,762 | ₩28,794 | ₩27,539 | ₩28,566 | +2.90% | 204.7만 |
|---|
| 2025.11.04 | ₩28,083 | ₩28,995 | ₩26,052 | ₩26,917 | -4.15% | 299.1만 |
|---|
| 2025.11.03 | ₩30,846 | ₩31,034 | ₩28,647 | ₩28,835 | -6.52% | 275만 |
|---|
| 2025.10.31 | ₩32,845 | ₩33,381 | ₩32,321 | ₩33,005 | +0.49% | 241.4만 |
|---|
| 2025.10.30 | ₩32,979 | ₩33,005 | ₩31,376 | ₩31,436 | -4.68% | 190.7만 |
|---|
| 2025.10.29 | ₩35,473 | ₩35,473 | ₩33,368 | ₩33,837 | -4.61% | 289.4만 |
|---|
| 2025.10.28 | ₩35,540 | ₩35,674 | ₩34,186 | ₩34,266 | -3.58% | 220.8만 |
|---|