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 | ₩20,358 | ₩20,439 | ₩19,984 | ₩19,997 | -1.78% | 267.2만 |
| 2026.10.08 | ₩20,746 | ₩20,807 | ₩19,495 | ₩20,104 | -3.10% | 541.6만 |
| 2026.10.07 | ₩21,442 | ₩21,623 | ₩21,302 | ₩21,349 | -0.44% | 378.1만 |
| 2026.10.06 | ₩22,232 | ₩22,533 | ₩22,172 | ₩22,299 | +0.30% | 313.5만 |
| 2026.10.05 | ₩22,286 | ₩22,386 | ₩21,931 | ₩22,219 | -0.30% | 266만 |
| 2026.10.02 | ₩22,607 | ₩22,788 | ₩21,616 | ₩21,790 | -3.61% | 392.8만 |
| 2026.10.01 | ₩21,563 | ₩21,978 | ₩21,550 | ₩21,817 | +1.18% | 218.2만 |
| 2026.09.30 | ₩22,540 | ₩22,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,616 |
| -4.10% |
| 619.2만 |
| 2026.09.29 | ₩22,366 | ₩22,446 | ₩21,657 | ₩21,924 | -1.97% | 307.5만 |
|---|
| 2026.09.28 | ₩22,138 | ₩22,259 | ₩21,643 | ₩21,817 | -1.45% | 372만 |
|---|
| 2026.09.25 | ₩22,098 | ₩22,647 | ₩21,844 | ₩22,473 | +1.70% | 891.2만 |
|---|
| 2026.09.24 | ₩21,135 | ₩21,730 | ₩21,041 | ₩21,657 | +2.47% | 476.4만 |
|---|
| 2026.09.23 | ₩21,536 | ₩21,616 | ₩20,854 | ₩21,094 | -2.05% | 545.2만 |
|---|
| 2026.09.22 | ₩21,576 | ₩21,898 | ₩21,389 | ₩21,817 | +1.12% | 280.1만 |
|---|
| 2026.09.21 | ₩21,630 | ₩21,978 | ₩21,509 | ₩21,831 | +0.93% | 526.7만 |
|---|
| 2026.09.18 | ₩19,542 | ₩21,108 | ₩19,508 | ₩21,054 | +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 | ₩17,681 | ₩18,029 | +0.82% | 202.8만 |
|---|
| 2026.09.15 | ₩18,605 | ₩18,605 | ₩17,614 | ₩18,016 | -3.17% | 311.6만 |
|---|
| 2026.09.14 | ₩18,645 | ₩19,120 | ₩18,578 | ₩19,020 | +2.01% | 268.1만 |
|---|
| 2026.09.11 | ₩18,578 | ₩19,482 | ₩18,478 | ₩18,779 | +1.08% | 464.4만 |
|---|
| 2026.09.10 | ₩18,270 | ₩18,458 | ₩18,163 | ₩18,297 | +0.15% | 207.7만 |
|---|
| 2026.09.09 | ₩19,247 | ₩19,247 | ₩18,779 | ₩18,792 | -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 | ₩19,468 | ₩18,578 | ₩19,354 | +3.80% | 414.6만 |
|---|
| 2026.09.02 | ₩18,056 | ₩18,324 | ₩17,989 | ₩18,257 | +1.11% | 318.9만 |
|---|
| 2026.09.01 | ₩18,712 | ₩18,839 | ₩18,056 | ₩18,351 | -1.93% | 310.8만 |
|---|
| 2026.08.31 | ₩18,832 | ₩19,274 | ₩18,739 | ₩19,020 | +1.00% | 340.5만 |
|---|
| 2026.08.28 | ₩19,287 | ₩19,823 | ₩18,759 | ₩18,939 | -1.80% | 780.7만 |
|---|
| 2026.08.27 | ₩19,247 | ₩20,178 | ₩19,134 | ₩20,117 | +4.52% | 889.7만 |
|---|
| 2026.08.26 | ₩17,628 | ₩17,855 | ₩17,447 | ₩17,748 | +0.68% | 397.7만 |
|---|
| 2026.08.25 | ₩17,788 | ₩18,150 | ₩17,668 | ₩17,989 | +1.13% | 396.1만 |
|---|
| 2026.08.24 | ₩17,641 | ₩17,909 | ₩17,293 | ₩17,735 | +0.53% | 824.2만 |
|---|
| 2026.08.21 | ₩16,651 | ₩16,905 | ₩16,477 | ₩16,704 | +0.32% | 418.2만 |
|---|
| 2026.08.20 | ₩15,955 | ₩16,129 | ₩15,794 | ₩16,008 | +0.34% | 382만 |
|---|
| 2026.08.19 | ₩14,389 | ₩15,205 | ₩14,349 | ₩15,111 | +5.02% | 542.3만 |
|---|
| 2026.08.18 | ₩13,947 | ₩14,188 | ₩13,920 | ₩14,148 | +1.44% | 199.9만 |
|---|
| 2026.08.17 | ₩13,786 | ₩13,960 | ₩13,786 | ₩13,880 | +0.68% | 212.3만 |
|---|
| 2026.08.14 | ₩13,773 | ₩13,867 | ₩13,659 | ₩13,706 | -0.49% | 248.8만 |
|---|
| 2026.08.13 | ₩13,893 | ₩14,014 | ₩13,739 | ₩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 | ₩13,652 | ₩13,826 | -0.39% | 190.6만 |
|---|
| 2026.08.10 | ₩14,041 | ₩14,041 | ₩13,826 | ₩13,934 | -0.76% | 181.7만 |
|---|
| 2026.08.07 | ₩13,492 | ₩13,612 | ₩13,385 | ₩13,532 | +0.30% | 272.1만 |
|---|
| 2026.08.06 | ₩13,345 | ₩13,464 | ₩13,258 | ₩13,304 | -0.30% | 114.4만 |
|---|
| 2026.08.05 | ₩13,492 | ₩13,679 | ₩13,398 | ₩13,626 | +0.99% | 193.8만 |
|---|
| 2026.08.04 | ₩13,505 | ₩13,599 | ₩13,385 | ₩13,559 | +0.40% | 202.4만 |
|---|
| 2026.08.03 | ₩13,251 | ₩13,572 | ₩13,197 | ₩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 | ₩13,679 | ₩13,532 | ₩13,652 | +0.89% | 146.5만 |
|---|
| 2026.07.29 | ₩13,438 | ₩13,594 | ₩13,258 | ₩13,278 | -1.20% | 284.6만 |
|---|
| 2026.07.28 | ₩13,304 | ₩13,619 | ₩13,197 | ₩13,545 | +1.81% | 429.7만 |
|---|
| 2026.07.27 | ₩13,947 | ₩14,134 | ₩13,693 | ₩13,853 | -0.67% | 189.8만 |
|---|
| 2026.07.24 | ₩13,612 | ₩13,612 | ₩13,418 | ₩13,478 | -0.98% | 221.9만 |
|---|
| 2026.07.23 | ₩14,001 | ₩14,047 | ₩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 | ₩14,134 | ₩14,215 | -0.56% | 269.1만 |
|---|
| 2026.07.20 | ₩13,987 | ₩14,288 | ₩13,826 | ₩14,161 | +1.24% | 241.1만 |
|---|
| 2026.07.17 | ₩13,438 | ₩13,786 | ₩13,358 | ₩13,693 | +1.89% | 181.2만 |
|---|
| 2026.07.16 | ₩13,907 | ₩14,001 | ₩13,733 | ₩13,786 | -0.87% | 224.8만 |
|---|
| 2026.07.15 | ₩14,335 | ₩14,395 | ₩14,021 | ₩14,054 | -1.96% | 313.5만 |
|---|
| 2026.07.14 | ₩14,094 | ₩14,188 | ₩13,960 | ₩14,067 | -0.19% | 243.5만 |
|---|
| 2026.07.13 | ₩13,760 | ₩13,900 | ₩13,565 | ₩13,679 | -0.58% | 184.4만 |
|---|
| 2026.07.10 | ₩14,349 | ₩14,442 | ₩14,034 | ₩14,175 | -1.21% | 217.7만 |
|---|
| 2026.07.09 | ₩14,161 | ₩14,275 | ₩14,054 | ₩14,241 | +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 | ₩14,790 | +0.36% | 441만 |
|---|
| 2026.07.06 | ₩14,442 | ₩14,991 | ₩14,418 | ₩14,937 | +3.43% | 373.5만 |
|---|
| 2026.07.02 | ₩14,710 | ₩14,920 | ₩14,563 | ₩14,710 | 0.00% | 391.9만 |
|---|
| 2026.07.01 | ₩13,706 | ₩14,221 | ₩13,582 | ₩13,987 | +2.05% | 258.8만 |
|---|
| 2026.06.30 | ₩13,157 | ₩13,465 | ₩13,084 | ₩13,398 | +1.83% | 286.6만 |
|---|
| 2026.06.29 | ₩13,358 | ₩13,867 | ₩13,130 | ₩13,800 | +3.31% | 331만 |
|---|
| 2026.06.26 | ₩12,501 | ₩13,418 | ₩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 | ₩11,738 | ₩11,979 | -4.38% | 405.7만 |
|---|
| 2026.06.23 | ₩12,501 | ₩12,649 | ₩12,408 | ₩12,475 | -0.21% | 204.1만 |
|---|
| 2026.06.22 | ₩13,492 | ₩13,619 | ₩13,151 | ₩13,197 | -2.18% | 240.6만 |
|---|
| 2026.06.18 | ₩13,037 | ₩13,037 | ₩12,368 | ₩12,582 | -3.49% | 184.2만 |
|---|
| 2026.06.17 | ₩13,117 | ₩13,545 | ₩12,943 | ₩12,997 | -0.92% | 309.4만 |
|---|
| 2026.06.16 | ₩13,438 | ₩13,492 | ₩13,117 | ₩13,385 | -0.40% | 161.8만 |
|---|
| 2026.06.15 | ₩13,412 | ₩13,800 | ₩13,284 | ₩13,639 | +1.70% | 271.6만 |
|---|
| 2026.06.12 | ₩12,100 | ₩12,461 | ₩12,033 | ₩12,113 | +0.11% | 166.4만 |
|---|
| 2026.06.11 | ₩11,832 | ₩12,194 | ₩11,768 | ₩12,113 | +2.38% | 196.4만 |
|---|
| 2026.06.10 | ₩11,645 | ₩11,899 | ₩11,464 | ₩11,484 | -1.38% | 301.3만 |
|---|
| 2026.06.09 | ₩11,912 | ₩11,986 | ₩11,504 | ₩11,846 | -0.56% | 391.6만 |
|---|
| 2026.06.08 | ₩12,113 | ₩12,287 | ₩12,033 | ₩12,234 | +0.99% | 292.1만 |
|---|
| 2026.06.05 | ₩12,033 | ₩12,086 | ₩11,136 | ₩11,498 | -4.45% | 712.2만 |
|---|
| 2026.06.04 | ₩12,528 | ₩12,782 | ₩12,394 | ₩12,501 | -0.21% | 337.8만 |
|---|
| 2026.06.03 | ₩13,505 | ₩13,572 | ₩12,977 | ₩12,997 | -3.77% | 276.2만 |
|---|
| 2026.06.02 | ₩14,295 | ₩14,328 | ₩13,465 | ₩13,639 | -4.59% | 380.3만 |
|---|
| 2026.06.01 | ₩14,496 | ₩14,676 | ₩14,282 | ₩14,656 | +1.11% | 232.8만 |
|---|
| 2026.05.29 | ₩14,683 | ₩15,043 | ₩14,523 | ₩14,830 | +1.00% | 139.2만 |
|---|
| 2026.05.28 | ₩14,643 | ₩14,991 | ₩14,442 | ₩14,844 | +1.37% | 307만 |
|---|
| 2026.05.27 | ₩15,091 | ₩15,326 | ₩14,991 | ₩15,138 | +0.31% | 190.9만 |
|---|
| 2026.05.26 | ₩15,366 | ₩15,573 | ₩15,031 | ₩15,138 | -1.48% | 168.5만 |
|---|
| 2026.05.22 | ₩15,781 | ₩15,807 | ₩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 | ₩15,312 | ₩15,720 | ₩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 | ₩15,071 | ₩15,339 | -0.26% | 319.3만 |
|---|
| 2026.05.15 | ₩16,329 | ₩16,356 | ₩15,988 | ₩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 | ₩16,851 | ₩16,303 | ₩16,423 | -2.46% | 259.6만 |
|---|
| 2026.05.12 | ₩17,159 | ₩17,230 | ₩16,905 | ₩17,133 | -0.16% | 283.6만 |
|---|
| 2026.05.11 | ₩17,199 | ₩17,762 | ₩17,039 | ₩17,748 | +3.19% | 525.1만 |
|---|
| 2026.05.08 | ₩15,955 | ₩16,771 | ₩15,888 | ₩16,731 | +4.87% | 281.3만 |
|---|
| 2026.05.07 | ₩16,115 | ₩16,115 | ₩15,861 | ₩15,941 | -1.08% | 196.7만 |
|---|
| 2026.05.06 | ₩15,981 | ₩16,162 | ₩15,781 | ₩16,129 | +0.92% | 331.7만 |
|---|
| 2026.05.05 | ₩15,473 | ₩15,633 | ₩15,360 | ₩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 | ₩15,111 | ₩15,138 | -0.53% | 129만 |
|---|
| 2026.04.30 | ₩14,978 | ₩15,111 | ₩14,908 | ₩14,978 | 0.00% | 142.8만 |
|---|
| 2026.04.29 | ₩15,125 | ₩15,158 | ₩14,643 | ₩14,777 | -2.30% | 166.9만 |
|---|
| 2026.04.28 | ₩15,045 | ₩15,136 | ₩14,937 | ₩15,111 | +0.44% | 145.8만 |
|---|
| 2026.04.27 | ₩15,366 | ₩15,466 | ₩15,058 | ₩15,165 | -1.31% | 110.2만 |
|---|
| 2026.04.24 | ₩15,526 | ₩15,607 | ₩15,419 | ₩15,553 | +0.17% | 395.9만 |
|---|
| 2026.04.23 | ₩15,446 | ₩15,593 | ₩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 | ₩15,526 | ₩15,216 | ₩15,446 | +0.79% | 101.8만 |
|---|
| 2026.04.17 | ₩16,155 | ₩16,356 | ₩16,008 | ₩16,089 | -0.41% | 187.5만 |
|---|
| 2026.04.16 | ₩15,500 | ₩16,222 | ₩15,071 | ₩16,222 | +4.66% | 164.2만 |
|---|
| 2026.04.15 | ₩15,085 | ₩15,459 | ₩14,978 | ₩15,379 | +1.95% | 334.9만 |
|---|
| 2026.04.14 | ₩15,486 | ₩15,781 | ₩15,071 | ₩15,098 | -2.51% | 279.2만 |
|---|
| 2026.04.13 | ₩14,830 | ₩15,165 | ₩14,797 | ₩15,138 | +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 | ₩14,616 | ₩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 | ₩14,656 | +3.30% | 239.3만 |
|---|
| 2026.04.06 | ₩14,804 | ₩14,857 | ₩14,576 | ₩14,697 | -0.72% | 169.2만 |
|---|
| 2026.04.02 | ₩13,893 | ₩14,328 | ₩13,746 | ₩14,161 | +1.93% | 229만 |
|---|
| 2026.04.01 | ₩14,937 | ₩15,540 | ₩14,777 | ₩15,045 | +0.72% | 216.1만 |
|---|
| 2026.03.31 | ₩14,523 | ₩14,951 | ₩14,415 | ₩14,790 | +1.84% | 204.9만 |
|---|
| 2026.03.30 | ₩15,165 | ₩15,192 | ₩14,683 | ₩14,763 | -2.65% | 154.1만 |
|---|
| 2026.03.27 | ₩14,964 | ₩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 | ₩16,677 | ₩16,758 | ₩16,323 | ₩16,437 | -1.44% | 152만 |
|---|
| 2026.03.24 | ₩16,343 | ₩16,383 | ₩15,848 | ₩15,874 | -2.87% | 278.8만 |
|---|
| 2026.03.23 | ₩16,155 | ₩16,544 | ₩16,020 | ₩16,383 | +1.41% | 562.3만 |
|---|
| 2026.03.20 | ₩16,022 | ₩16,062 | ₩15,767 | ₩15,941 | -0.50% | 280.5만 |
|---|
| 2026.03.19 | ₩15,767 | ₩15,968 | ₩15,580 | ₩15,888 | +0.76% | 172.5만 |
|---|
| 2026.03.18 | ₩16,249 | ₩16,276 | ₩15,874 | ₩16,075 | -1.07% | 213.2만 |
|---|
| 2026.03.17 | ₩16,758 | ₩17,133 | ₩16,704 | ₩16,959 | +1.20% | 206.4만 |
|---|
| 2026.03.16 | ₩16,851 | ₩17,112 | ₩16,537 | ₩17,066 | +1.27% | 326.4만 |
|---|
| 2026.03.13 | ₩16,370 | ₩16,677 | ₩15,821 | ₩15,901 | -2.86% | 258.1만 |
|---|
| 2026.03.12 | ₩15,580 | ₩15,700 | ₩15,232 | ₩15,540 | -0.26% | 124.2만 |
|---|
| 2026.03.11 | ₩15,419 | ₩15,767 | ₩15,138 | ₩15,620 | +1.30% | 227만 |
|---|
| 2026.03.10 | ₩15,580 | ₩15,888 | ₩15,219 | ₩15,393 | -1.20% | 288.3만 |
|---|
| 2026.03.09 | ₩15,178 | ₩15,560 | ₩15,071 | ₩15,379 | +1.32% | 254.7만 |
|---|
| 2026.03.06 | ₩15,232 | ₩15,332 | ₩14,924 | ₩15,178 | -0.35% | 299.7만 |
|---|
| 2026.03.05 | ₩16,236 | ₩16,356 | ₩15,700 | ₩15,928 | -1.90% | 325만 |
|---|
| 2026.03.04 | ₩16,089 | ₩16,805 | ₩16,008 | ₩16,611 | +3.24% | 652.7만 |
|---|
| 2026.03.03 | ₩14,964 | ₩15,593 | ₩14,737 | ₩15,152 | +1.25% | 228.5만 |
|---|
| 2026.03.02 | ₩14,857 | ₩16,115 | ₩14,857 | ₩15,647 | +5.32% | 372.8만 |
|---|
| 2026.02.27 | ₩14,777 | ₩14,871 | ₩14,482 | ₩14,549 | -1.54% | 171.2만 |
|---|
| 2026.02.26 | ₩15,687 | ₩15,754 | ₩15,061 | ₩15,352 | -2.13% | 193.2만 |
|---|
| 2026.02.25 | ₩15,071 | ₩16,093 | ₩15,004 | ₩15,968 | +5.95% | 313.9만 |
|---|
| 2026.02.24 | ₩13,612 | ₩14,088 | ₩13,512 | ₩14,041 | +3.15% | 188.6만 |
|---|
| 2026.02.23 | ₩14,335 | ₩14,415 | ₩13,800 | ₩13,974 | -2.52% | 163.3만 |
|---|
| 2026.02.20 | ₩14,757 | ₩15,245 | ₩14,730 | ₩15,111 | +2.40% | 241만 |
|---|
| 2026.02.19 | ₩14,335 | ₩14,690 | ₩14,241 | ₩14,616 | +1.96% | 131.8만 |
|---|
| 2026.02.18 | ₩14,656 | ₩14,978 | ₩14,349 | ₩14,496 | -1.10% | 128.8만 |
|---|
| 2026.02.17 | ₩15,152 | ₩15,272 | ₩14,777 | ₩15,138 | -0.09% | 139.9만 |
|---|
| 2026.02.13 | ₩14,335 | ₩15,259 | ₩14,308 | ₩15,098 | +5.32% | 263.4만 |
|---|
| 2026.02.12 | ₩14,482 | ₩14,549 | ₩13,612 | ₩13,679 | -5.55% | 154.8만 |
|---|
| 2026.02.11 | ₩14,576 | ₩14,656 | ₩13,893 | ₩14,175 | -2.75% | 230.3만 |
|---|
| 2026.02.10 | ₩15,004 | ₩15,149 | ₩14,643 | ₩14,710 | -1.96% | 251.7만 |
|---|
| 2026.02.09 | ₩14,937 | ₩15,794 | ₩14,871 | ₩15,647 | +4.75% | 206.3만 |
|---|
| 2026.02.06 | ₩14,670 | ₩15,754 | ₩14,656 | ₩15,446 | +5.29% | 355.1만 |
|---|
| 2026.02.05 | ₩15,981 | ₩16,236 | ₩13,793 | ₩13,987 | -12.48% | 567.2만 |
|---|
| 2026.02.04 | ₩16,731 | ₩16,851 | ₩15,955 | ₩16,570 | -0.96% | 346.4만 |
|---|
| 2026.02.03 | ₩18,324 | ₩18,351 | ₩17,147 | ₩17,949 | -2.05% | 293만 |
|---|
| 2026.02.02 | ₩18,364 | ₩18,852 | ₩18,351 | ₩18,444 | +0.44% | 219.8만 |
|---|
| 2026.01.30 | ₩20,666 | ₩21,175 | ₩20,291 | ₩20,773 | +0.52% | 244.7만 |
|---|
| 2026.01.29 | ₩21,750 | ₩21,764 | ₩20,445 | ₩20,760 | -4.55% | 274.5만 |
|---|
| 2026.01.28 | ₩22,527 | ₩22,607 | ₩22,219 | ₩22,259 | -1.19% | 115.9만 |
|---|
| 2026.01.27 | ₩22,031 | ₩22,634 | ₩21,884 | ₩22,607 | +2.61% | 113.4만 |
|---|
| 2026.01.26 | ₩21,804 | ₩22,272 | ₩21,770 | ₩21,938 | +0.61% | 134.6만 |
|---|
| 2026.01.23 | ₩22,607 | ₩23,102 | ₩22,219 | ₩22,500 | -0.47% | 109.2만 |
|---|
| 2026.01.22 | ₩22,901 | ₩23,035 | ₩22,460 | ₩22,781 | -0.53% | 99.7만 |
|---|
| 2026.01.21 | ₩22,861 | ₩23,370 | ₩22,205 | ₩23,263 | +1.76% | 177.7만 |
|---|
| 2026.01.20 | ₩22,794 | ₩22,982 | ₩22,366 | ₩22,594 | -0.88% | 175.6만 |
|---|
| 2026.01.16 | ₩25,445 | ₩25,726 | ₩24,842 | ₩25,699 | +1.00% | 128.3만 |
|---|
| 2026.01.15 | ₩25,752 | ₩25,766 | ₩24,968 | ₩25,043 | -2.75% | 156.3만 |
|---|
| 2026.01.14 | ₩25,873 | ₩26,308 | ₩25,779 | ₩26,141 | +1.03% | 169만 |
|---|
| 2026.01.13 | ₩25,351 | ₩25,619 | ₩25,003 | ₩25,485 | +0.53% | 121만 |
|---|
| 2026.01.12 | ₩24,601 | ₩25,538 | ₩24,601 | ₩24,829 | +0.92% | 118.5만 |
|---|
| 2026.01.09 | ₩24,400 | ₩24,902 | ₩23,852 | ₩23,999 | -1.65% | 78.6만 |
|---|
| 2026.01.08 | ₩23,691 | ₩24,615 | ₩23,464 | ₩24,360 | +2.82% | 60.4만 |
|---|
| 2026.01.07 | ₩24,240 | ₩24,454 | ₩23,731 | ₩23,999 | -0.99% | 66만 |
|---|
| 2026.01.06 | ₩25,217 | ₩25,324 | ₩24,079 | ₩24,574 | -2.55% | 194.6만 |
|---|
| 2026.01.05 | ₩23,638 | ₩24,735 | ₩23,537 | ₩24,400 | +3.23% | 138.5만 |
|---|
| 2026.01.02 | ₩22,594 | ₩23,383 | ₩22,433 | ₩23,223 | +2.78% | 115만 |
|---|
| 2025.12.31 | ₩22,353 | ₩22,366 | ₩21,817 | ₩21,951 | -1.80% | 153.4만 |
|---|
| 2025.12.30 | ₩21,951 | ₩22,346 | ₩21,857 | ₩21,911 | -0.18% | 133.1만 |
|---|
| 2025.12.29 | ₩21,750 | ₩21,951 | ₩21,650 | ₩21,777 | +0.12% | 65만 |
|---|
| 2025.12.26 | ₩22,018 | ₩22,031 | ₩21,282 | ₩21,603 | -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 | ₩21,536 | ₩21,991 | +1.23% | 133.3만 |
|---|
| 2025.12.22 | ₩22,460 | ₩22,701 | ₩21,924 | ₩21,951 | -2.26% | 150.7만 |
|---|
| 2025.12.19 | ₩22,138 | ₩22,553 | ₩21,804 | ₩22,406 | +1.21% | 120.6만 |
|---|
| 2025.12.18 | ₩22,272 | ₩22,741 | ₩20,599 | ₩20,653 | -7.27% | 313.6만 |
|---|
| 2025.12.17 | ₩22,768 | ₩23,624 | ₩21,389 | ₩21,657 | -4.88% | 301.1만 |
|---|
| 2025.12.16 | ₩22,620 | ₩22,955 | ₩22,366 | ₩22,660 | +0.18% | 203.6만 |
|---|
| 2025.12.15 | ₩23,450 | ₩23,579 | ₩21,778 | ₩22,018 | -6.11% | 256만 |
|---|
| 2025.12.12 | ₩24,494 | ₩24,588 | ₩22,968 | ₩23,196 | -5.30% | 82.3만 |
|---|
| 2025.12.11 | ₩23,062 | ₩24,119 | ₩22,875 | ₩23,945 | +3.83% | 141.7만 |
|---|
| 2025.12.10 | ₩24,213 | ₩25,126 | ₩23,892 | ₩24,347 | +0.55% | 96.6만 |
|---|
| 2025.12.09 | ₩23,303 | ₩25,538 | ₩23,209 | ₩24,668 | +5.86% | 183.2만 |
|---|
| 2025.12.08 | ₩24,293 | ₩24,454 | ₩23,457 | ₩23,624 | -2.75% | 81.1만 |
|---|
| 2025.12.05 | ₩23,905 | ₩24,146 | ₩23,008 | ₩23,356 | -2.30% | 111.3만 |
|---|
| 2025.12.04 | ₩25,177 | ₩25,391 | ₩24,267 | ₩24,722 | -1.81% | 165.1만 |
|---|
| 2025.12.03 | ₩24,815 | ₩25,257 | ₩24,628 | ₩24,949 | +0.54% | 123.6만 |
|---|
| 2025.12.02 | ₩23,169 | ₩24,815 | ₩23,112 | ₩24,387 | +5.26% | 215.8만 |
|---|
| 2025.12.01 | ₩22,272 | ₩22,351 | ₩21,643 | ₩21,898 | -1.68% | 260.4만 |
|---|
| 2025.11.28 | ₩25,177 | ₩25,271 | ₩24,039 | ₩24,079 | -4.36% | 123.3만 |
|---|
| 2025.11.26 | ₩24,093 | ₩25,445 | ₩23,878 | ₩25,137 | +4.33% | 137.5만 |
|---|
| 2025.11.25 | ₩23,919 | ₩24,265 | ₩23,383 | ₩24,226 | +1.29% | 141.4만 |
|---|
| 2025.11.24 | ₩22,687 | ₩24,493 | ₩22,580 | ₩24,427 | +7.67% | 206.1만 |
|---|
| 2025.11.21 | ₩22,219 | ₩22,921 | ₩21,697 | ₩22,326 | +0.48% | 278.2만 |
|---|
| 2025.11.20 | ₩24,748 | ₩24,829 | ₩23,021 | ₩23,477 | -5.14% | 265.9만 |
|---|
| 2025.11.19 | ₩23,878 | ₩24,387 | ₩22,915 | ₩23,383 | -2.07% | 220.4만 |
|---|
| 2025.11.18 | ₩24,334 | ₩24,949 | ₩24,081 | ₩24,789 | +1.87% | 298만 |
|---|
| 2025.11.17 | ₩24,106 | ₩25,097 | ₩22,553 | ₩22,834 | -5.27% | 159.6만 |
|---|
| 2025.11.14 | ₩24,307 | ₩25,257 | ₩24,094 | ₩24,494 | +0.77% | 189.6만 |
|---|
| 2025.11.13 | ₩26,930 | ₩27,412 | ₩24,728 | ₩25,003 | -7.16% | 237.3만 |
|---|
| 2025.11.12 | ₩28,148 | ₩28,148 | ₩26,529 | ₩26,970 | -4.18% | 149만 |
|---|
| 2025.11.11 | ₩28,590 | ₩28,590 | ₩27,399 | ₩27,452 | -3.98% | 99.3만 |
|---|
| 2025.11.10 | ₩29,527 | ₩29,540 | ₩28,965 | ₩29,433 | -0.32% | 153.9만 |
|---|
| 2025.11.07 | ₩26,689 | ₩28,777 | ₩26,248 | ₩28,643 | +7.32% | 170.1만 |
|---|
| 2025.11.06 | ₩27,800 | ₩27,881 | ₩26,970 | ₩27,211 | -2.12% | 118.2만 |
|---|
| 2025.11.05 | ₩27,707 | ₩28,737 | ₩27,484 | ₩28,510 | +2.90% | 204.7만 |
|---|
| 2025.11.04 | ₩28,028 | ₩28,938 | ₩26,000 | ₩26,863 | -4.15% | 299.1만 |
|---|
| 2025.11.03 | ₩30,785 | ₩30,972 | ₩28,590 | ₩28,777 | -6.52% | 275만 |
|---|
| 2025.10.31 | ₩32,779 | ₩33,315 | ₩32,257 | ₩32,940 | +0.49% | 241.4만 |
|---|
| 2025.10.30 | ₩32,913 | ₩32,940 | ₩31,314 | ₩31,374 | -4.68% | 190.7만 |
|---|
| 2025.10.29 | ₩35,403 | ₩35,403 | ₩33,301 | ₩33,770 | -4.61% | 289.4만 |
|---|
| 2025.10.28 | ₩35,470 | ₩35,604 | ₩34,118 | ₩34,198 | -3.58% | 220.8만 |
|---|