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 | ₩20,346 | ₩20,426 | ₩19,972 | ₩19,985 | -1.78% | 267.2만 |
| 2026.10.08 | ₩20,734 | ₩20,794 | ₩19,483 | ₩20,092 | -3.10% | 541.6만 |
| 2026.10.07 | ₩21,430 | ₩21,610 | ₩21,289 | ₩21,336 | -0.44% | 378.1만 |
| 2026.10.06 | ₩22,219 | ₩22,520 | ₩22,159 | ₩22,286 | +0.30% | 313.5만 |
| 2026.10.05 | ₩22,272 | ₩22,373 | ₩21,918 | ₩22,205 | -0.30% | 266만 |
| 2026.10.02 | ₩22,593 | ₩22,774 | ₩21,604 | ₩21,777 | -3.61% | 392.8만 |
| 2026.10.01 | ₩21,550 | ₩21,965 | ₩21,537 | ₩21,804 | +1.18% | 218.2만 |
| 2026.09.30 | ₩22,527 | ₩22,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,604 |
| -4.10% |
| 619.2만 |
| 2026.09.29 | ₩22,353 | ₩22,433 | ₩21,644 | ₩21,911 | -1.97% | 307.5만 |
|---|
| 2026.09.28 | ₩22,125 | ₩22,246 | ₩21,630 | ₩21,804 | -1.45% | 372만 |
|---|
| 2026.09.25 | ₩22,085 | ₩22,634 | ₩21,831 | ₩22,460 | +1.70% | 891.2만 |
|---|
| 2026.09.24 | ₩21,122 | ₩21,717 | ₩21,028 | ₩21,644 | +2.47% | 476.4만 |
|---|
| 2026.09.23 | ₩21,523 | ₩21,604 | ₩20,841 | ₩21,082 | -2.05% | 545.2만 |
|---|
| 2026.09.22 | ₩21,563 | ₩21,884 | ₩21,376 | ₩21,804 | +1.12% | 280.1만 |
|---|
| 2026.09.21 | ₩21,617 | ₩21,965 | ₩21,497 | ₩21,818 | +0.93% | 526.7만 |
|---|
| 2026.09.18 | ₩19,530 | ₩21,095 | ₩19,497 | ₩21,042 | +7.74% | 892만 |
|---|
| 2026.09.17 | ₩18,460 | ₩18,768 | ₩18,313 | ₩18,554 | +0.51% | 219.1만 |
|---|
| 2026.09.16 | ₩17,871 | ₩18,179 | ₩17,671 | ₩18,019 | +0.82% | 202.8만 |
|---|
| 2026.09.15 | ₩18,594 | ₩18,594 | ₩17,604 | ₩18,005 | -3.17% | 311.6만 |
|---|
| 2026.09.14 | ₩18,634 | ₩19,109 | ₩18,567 | ₩19,008 | +2.01% | 268.1만 |
|---|
| 2026.09.11 | ₩18,567 | ₩19,470 | ₩18,467 | ₩18,768 | +1.08% | 464.4만 |
|---|
| 2026.09.10 | ₩18,259 | ₩18,447 | ₩18,152 | ₩18,286 | +0.15% | 207.7만 |
|---|
| 2026.09.09 | ₩19,236 | ₩19,236 | ₩18,768 | ₩18,781 | -2.36% | 194.8만 |
|---|
| 2026.09.08 | ₩18,901 | ₩19,269 | ₩18,687 | ₩18,982 | +0.42% | 281.8만 |
|---|
| 2026.09.04 | ₩18,621 | ₩18,774 | ₩18,420 | ₩18,661 | +0.22% | 295.4만 |
|---|
| 2026.09.03 | ₩18,634 | ₩19,457 | ₩18,567 | ₩19,343 | +3.80% | 414.6만 |
|---|
| 2026.09.02 | ₩18,045 | ₩18,313 | ₩17,978 | ₩18,246 | +1.11% | 318.9만 |
|---|
| 2026.09.01 | ₩18,701 | ₩18,828 | ₩18,045 | ₩18,340 | -1.93% | 310.8만 |
|---|
| 2026.08.31 | ₩18,821 | ₩19,263 | ₩18,728 | ₩19,008 | +1.00% | 340.5만 |
|---|
| 2026.08.28 | ₩19,276 | ₩19,811 | ₩18,748 | ₩18,928 | -1.80% | 780.7만 |
|---|
| 2026.08.27 | ₩19,236 | ₩20,166 | ₩19,122 | ₩20,105 | +4.52% | 889.7만 |
|---|
| 2026.08.26 | ₩17,617 | ₩17,845 | ₩17,437 | ₩17,738 | +0.68% | 397.7만 |
|---|
| 2026.08.25 | ₩17,778 | ₩18,139 | ₩17,657 | ₩17,978 | +1.13% | 396.1만 |
|---|
| 2026.08.24 | ₩17,631 | ₩17,898 | ₩17,283 | ₩17,724 | +0.53% | 824.2만 |
|---|
| 2026.08.21 | ₩16,641 | ₩16,895 | ₩16,467 | ₩16,694 | +0.32% | 418.2만 |
|---|
| 2026.08.20 | ₩15,945 | ₩16,119 | ₩15,785 | ₩15,999 | +0.34% | 382만 |
|---|
| 2026.08.19 | ₩14,380 | ₩15,196 | ₩14,340 | ₩15,102 | +5.02% | 542.3만 |
|---|
| 2026.08.18 | ₩13,939 | ₩14,179 | ₩13,912 | ₩14,139 | +1.44% | 199.9만 |
|---|
| 2026.08.17 | ₩13,778 | ₩13,952 | ₩13,778 | ₩13,872 | +0.68% | 212.3만 |
|---|
| 2026.08.14 | ₩13,765 | ₩13,858 | ₩13,651 | ₩13,698 | -0.49% | 248.8만 |
|---|
| 2026.08.13 | ₩13,885 | ₩14,006 | ₩13,731 | ₩13,939 | +0.39% | 176.4만 |
|---|
| 2026.08.12 | ₩13,992 | ₩13,992 | ₩13,771 | ₩13,858 | -0.96% | 167.3만 |
|---|
| 2026.08.11 | ₩13,872 | ₩13,919 | ₩13,644 | ₩13,818 | -0.39% | 190.6만 |
|---|
| 2026.08.10 | ₩14,032 | ₩14,032 | ₩13,818 | ₩13,925 | -0.76% | 181.7만 |
|---|
| 2026.08.07 | ₩13,484 | ₩13,604 | ₩13,377 | ₩13,524 | +0.30% | 272.1만 |
|---|
| 2026.08.06 | ₩13,337 | ₩13,456 | ₩13,250 | ₩13,297 | -0.30% | 114.4만 |
|---|
| 2026.08.05 | ₩13,484 | ₩13,671 | ₩13,390 | ₩13,618 | +0.99% | 193.8만 |
|---|
| 2026.08.04 | ₩13,497 | ₩13,591 | ₩13,377 | ₩13,551 | +0.40% | 202.4만 |
|---|
| 2026.08.03 | ₩13,243 | ₩13,564 | ₩13,190 | ₩13,524 | +2.12% | 177.4만 |
|---|
| 2026.07.31 | ₩13,484 | ₩13,484 | ₩13,283 | ₩13,337 | -1.09% | 164.2만 |
|---|
| 2026.07.30 | ₩13,524 | ₩13,671 | ₩13,524 | ₩13,644 | +0.89% | 146.5만 |
|---|
| 2026.07.29 | ₩13,430 | ₩13,585 | ₩13,250 | ₩13,270 | -1.20% | 284.6만 |
|---|
| 2026.07.28 | ₩13,297 | ₩13,611 | ₩13,190 | ₩13,537 | +1.81% | 429.7만 |
|---|
| 2026.07.27 | ₩13,939 | ₩14,126 | ₩13,684 | ₩13,845 | -0.67% | 189.8만 |
|---|
| 2026.07.24 | ₩13,604 | ₩13,604 | ₩13,410 | ₩13,470 | -0.98% | 221.9만 |
|---|
| 2026.07.23 | ₩13,992 | ₩14,039 | ₩13,738 | ₩13,791 | -1.43% | 231.2만 |
|---|
| 2026.07.22 | ₩14,072 | ₩14,373 | ₩14,072 | ₩14,166 | +0.67% | 215.4만 |
|---|
| 2026.07.21 | ₩14,286 | ₩14,340 | ₩14,126 | ₩14,206 | -0.56% | 269.1만 |
|---|
| 2026.07.20 | ₩13,979 | ₩14,280 | ₩13,818 | ₩14,153 | +1.24% | 241.1만 |
|---|
| 2026.07.17 | ₩13,430 | ₩13,778 | ₩13,350 | ₩13,684 | +1.89% | 181.2만 |
|---|
| 2026.07.16 | ₩13,898 | ₩13,992 | ₩13,725 | ₩13,778 | -0.87% | 224.8만 |
|---|
| 2026.07.15 | ₩14,327 | ₩14,387 | ₩14,012 | ₩14,046 | -1.96% | 313.5만 |
|---|
| 2026.07.14 | ₩14,086 | ₩14,179 | ₩13,952 | ₩14,059 | -0.19% | 243.5만 |
|---|
| 2026.07.13 | ₩13,751 | ₩13,892 | ₩13,557 | ₩13,671 | -0.58% | 184.4만 |
|---|
| 2026.07.10 | ₩14,340 | ₩14,434 | ₩14,026 | ₩14,166 | -1.21% | 217.7만 |
|---|
| 2026.07.09 | ₩14,153 | ₩14,266 | ₩14,046 | ₩14,233 | +0.57% | 182.4만 |
|---|
| 2026.07.08 | ₩13,965 | ₩14,113 | ₩13,858 | ₩14,072 | +0.77% | 456.4만 |
|---|
| 2026.07.07 | ₩14,728 | ₩15,069 | ₩14,641 | ₩14,781 | +0.36% | 441만 |
|---|
| 2026.07.06 | ₩14,434 | ₩14,982 | ₩14,409 | ₩14,929 | +3.43% | 373.5만 |
|---|
| 2026.07.02 | ₩14,701 | ₩14,911 | ₩14,554 | ₩14,701 | 0.00% | 391.9만 |
|---|
| 2026.07.01 | ₩13,698 | ₩14,213 | ₩13,573 | ₩13,979 | +2.05% | 258.8만 |
|---|
| 2026.06.30 | ₩13,149 | ₩13,457 | ₩13,076 | ₩13,390 | +1.83% | 286.6만 |
|---|
| 2026.06.29 | ₩13,350 | ₩13,858 | ₩13,123 | ₩13,791 | +3.31% | 331만 |
|---|
| 2026.06.26 | ₩12,494 | ₩13,410 | ₩12,467 | ₩13,270 | +6.21% | 260.9만 |
|---|
| 2026.06.25 | ₩12,360 | ₩12,394 | ₩11,591 | ₩11,986 | -3.03% | 210만 |
|---|
| 2026.06.24 | ₩12,521 | ₩12,588 | ₩11,731 | ₩11,972 | -4.38% | 405.7만 |
|---|
| 2026.06.23 | ₩12,494 | ₩12,641 | ₩12,400 | ₩12,467 | -0.21% | 204.1만 |
|---|
| 2026.06.22 | ₩13,484 | ₩13,611 | ₩13,143 | ₩13,190 | -2.18% | 240.6만 |
|---|
| 2026.06.18 | ₩13,029 | ₩13,029 | ₩12,360 | ₩12,574 | -3.49% | 184.2만 |
|---|
| 2026.06.17 | ₩13,109 | ₩13,537 | ₩12,935 | ₩12,989 | -0.92% | 309.4만 |
|---|
| 2026.06.16 | ₩13,430 | ₩13,484 | ₩13,109 | ₩13,377 | -0.40% | 161.8만 |
|---|
| 2026.06.15 | ₩13,404 | ₩13,791 | ₩13,276 | ₩13,631 | +1.70% | 271.6만 |
|---|
| 2026.06.12 | ₩12,093 | ₩12,454 | ₩12,026 | ₩12,106 | +0.11% | 166.4만 |
|---|
| 2026.06.11 | ₩11,825 | ₩12,186 | ₩11,761 | ₩12,106 | +2.38% | 196.4만 |
|---|
| 2026.06.10 | ₩11,638 | ₩11,892 | ₩11,457 | ₩11,477 | -1.38% | 301.3만 |
|---|
| 2026.06.09 | ₩11,905 | ₩11,979 | ₩11,497 | ₩11,838 | -0.56% | 391.6만 |
|---|
| 2026.06.08 | ₩12,106 | ₩12,280 | ₩12,026 | ₩12,226 | +0.99% | 292.1만 |
|---|
| 2026.06.05 | ₩12,026 | ₩12,079 | ₩11,129 | ₩11,491 | -4.45% | 712.2만 |
|---|
| 2026.06.04 | ₩12,521 | ₩12,775 | ₩12,387 | ₩12,494 | -0.21% | 337.8만 |
|---|
| 2026.06.03 | ₩13,497 | ₩13,564 | ₩12,969 | ₩12,989 | -3.77% | 276.2만 |
|---|
| 2026.06.02 | ₩14,286 | ₩14,320 | ₩13,457 | ₩13,631 | -4.59% | 380.3만 |
|---|
| 2026.06.01 | ₩14,487 | ₩14,668 | ₩14,273 | ₩14,648 | +1.11% | 232.8만 |
|---|
| 2026.05.29 | ₩14,674 | ₩15,034 | ₩14,514 | ₩14,821 | +1.00% | 139.2만 |
|---|
| 2026.05.28 | ₩14,634 | ₩14,982 | ₩14,434 | ₩14,835 | +1.37% | 307만 |
|---|
| 2026.05.27 | ₩15,082 | ₩15,316 | ₩14,982 | ₩15,129 | +0.31% | 190.9만 |
|---|
| 2026.05.26 | ₩15,357 | ₩15,564 | ₩15,022 | ₩15,129 | -1.48% | 168.5만 |
|---|
| 2026.05.22 | ₩15,771 | ₩15,798 | ₩15,163 | ₩15,263 | -3.22% | 153.1만 |
|---|
| 2026.05.21 | ₩15,530 | ₩15,892 | ₩15,409 | ₩15,852 | +2.07% | 156.5만 |
|---|
| 2026.05.20 | ₩15,303 | ₩15,711 | ₩15,209 | ₩15,544 | +1.57% | 180.8만 |
|---|
| 2026.05.19 | ₩15,209 | ₩15,350 | ₩15,116 | ₩15,209 | 0.00% | 175.3만 |
|---|
| 2026.05.18 | ₩15,370 | ₩15,370 | ₩15,062 | ₩15,330 | -0.26% | 319.3만 |
|---|
| 2026.05.15 | ₩16,320 | ₩16,346 | ₩15,979 | ₩16,119 | -1.23% | 199.6만 |
|---|
| 2026.05.14 | ₩16,440 | ₩16,915 | ₩16,369 | ₩16,775 | +2.03% | 220.6만 |
|---|
| 2026.05.13 | ₩16,828 | ₩16,841 | ₩16,293 | ₩16,413 | -2.46% | 259.6만 |
|---|
| 2026.05.12 | ₩17,149 | ₩17,220 | ₩16,895 | ₩17,122 | -0.16% | 283.6만 |
|---|
| 2026.05.11 | ₩17,189 | ₩17,751 | ₩17,029 | ₩17,738 | +3.19% | 525.1만 |
|---|
| 2026.05.08 | ₩15,945 | ₩16,761 | ₩15,878 | ₩16,721 | +4.87% | 281.3만 |
|---|
| 2026.05.07 | ₩16,106 | ₩16,106 | ₩15,852 | ₩15,932 | -1.08% | 196.7만 |
|---|
| 2026.05.06 | ₩15,972 | ₩16,152 | ₩15,771 | ₩16,119 | +0.92% | 331.7만 |
|---|
| 2026.05.05 | ₩15,464 | ₩15,624 | ₩15,351 | ₩15,611 | +0.95% | 251.6만 |
|---|
| 2026.05.04 | ₩15,156 | ₩15,383 | ₩15,109 | ₩15,223 | +0.44% | 211.7만 |
|---|
| 2026.05.01 | ₩15,209 | ₩15,290 | ₩15,102 | ₩15,129 | -0.53% | 129만 |
|---|
| 2026.04.30 | ₩14,969 | ₩15,102 | ₩14,899 | ₩14,969 | 0.00% | 142.8만 |
|---|
| 2026.04.29 | ₩15,116 | ₩15,149 | ₩14,634 | ₩14,768 | -2.30% | 166.9만 |
|---|
| 2026.04.28 | ₩15,036 | ₩15,126 | ₩14,929 | ₩15,102 | +0.44% | 145.8만 |
|---|
| 2026.04.27 | ₩15,357 | ₩15,457 | ₩15,049 | ₩15,156 | -1.31% | 110.2만 |
|---|
| 2026.04.24 | ₩15,517 | ₩15,597 | ₩15,410 | ₩15,544 | +0.17% | 395.9만 |
|---|
| 2026.04.23 | ₩15,437 | ₩15,584 | ₩15,196 | ₩15,357 | -0.52% | 288.2만 |
|---|
| 2026.04.22 | ₩15,985 | ₩16,092 | ₩15,698 | ₩15,731 | -1.59% | 181.9만 |
|---|
| 2026.04.21 | ₩15,383 | ₩15,637 | ₩15,183 | ₩15,209 | -1.13% | 195.2만 |
|---|
| 2026.04.20 | ₩15,316 | ₩15,517 | ₩15,207 | ₩15,437 | +0.79% | 101.8만 |
|---|
| 2026.04.17 | ₩16,146 | ₩16,346 | ₩15,999 | ₩16,079 | -0.41% | 187.5만 |
|---|
| 2026.04.16 | ₩15,490 | ₩16,213 | ₩15,062 | ₩16,213 | +4.66% | 164.2만 |
|---|
| 2026.04.15 | ₩15,076 | ₩15,450 | ₩14,969 | ₩15,370 | +1.95% | 334.9만 |
|---|
| 2026.04.14 | ₩15,477 | ₩15,771 | ₩15,062 | ₩15,089 | -2.51% | 279.2만 |
|---|
| 2026.04.13 | ₩14,821 | ₩15,156 | ₩14,788 | ₩15,129 | +2.08% | 157.3만 |
|---|
| 2026.04.10 | ₩15,089 | ₩15,370 | ₩15,009 | ₩15,330 | +1.60% | 92.8만 |
|---|
| 2026.04.09 | ₩14,768 | ₩15,209 | ₩14,607 | ₩15,116 | +2.36% | 159.1만 |
|---|
| 2026.04.08 | ₩15,196 | ₩15,229 | ₩14,795 | ₩14,942 | -1.67% | 142.4만 |
|---|
| 2026.04.07 | ₩14,179 | ₩14,661 | ₩14,052 | ₩14,648 | +3.30% | 239.3만 |
|---|
| 2026.04.06 | ₩14,795 | ₩14,848 | ₩14,567 | ₩14,688 | -0.72% | 169.2만 |
|---|
| 2026.04.02 | ₩13,885 | ₩14,320 | ₩13,738 | ₩14,153 | +1.93% | 229만 |
|---|
| 2026.04.01 | ₩14,929 | ₩15,530 | ₩14,768 | ₩15,036 | +0.72% | 216.1만 |
|---|
| 2026.03.31 | ₩14,514 | ₩14,942 | ₩14,407 | ₩14,781 | +1.84% | 204.9만 |
|---|
| 2026.03.30 | ₩15,156 | ₩15,183 | ₩14,674 | ₩14,755 | -2.65% | 154.1만 |
|---|
| 2026.03.27 | ₩14,955 | ₩15,036 | ₩14,634 | ₩14,808 | -0.98% | 294.2만 |
|---|
| 2026.03.26 | ₩15,731 | ₩15,805 | ₩15,290 | ₩15,316 | -2.64% | 121.3만 |
|---|
| 2026.03.25 | ₩16,667 | ₩16,748 | ₩16,313 | ₩16,427 | -1.44% | 152만 |
|---|
| 2026.03.24 | ₩16,333 | ₩16,373 | ₩15,838 | ₩15,865 | -2.87% | 278.8만 |
|---|
| 2026.03.23 | ₩16,146 | ₩16,534 | ₩16,011 | ₩16,373 | +1.41% | 562.3만 |
|---|
| 2026.03.20 | ₩16,012 | ₩16,052 | ₩15,758 | ₩15,932 | -0.50% | 280.5만 |
|---|
| 2026.03.19 | ₩15,758 | ₩15,959 | ₩15,571 | ₩15,878 | +0.76% | 172.5만 |
|---|
| 2026.03.18 | ₩16,239 | ₩16,266 | ₩15,865 | ₩16,066 | -1.07% | 213.2만 |
|---|
| 2026.03.17 | ₩16,748 | ₩17,122 | ₩16,694 | ₩16,948 | +1.20% | 206.4만 |
|---|
| 2026.03.16 | ₩16,841 | ₩17,102 | ₩16,527 | ₩17,055 | +1.27% | 326.4만 |
|---|
| 2026.03.13 | ₩16,360 | ₩16,667 | ₩15,811 | ₩15,892 | -2.86% | 258.1만 |
|---|
| 2026.03.12 | ₩15,571 | ₩15,691 | ₩15,223 | ₩15,530 | -0.26% | 124.2만 |
|---|
| 2026.03.11 | ₩15,410 | ₩15,758 | ₩15,129 | ₩15,611 | +1.30% | 227만 |
|---|
| 2026.03.10 | ₩15,571 | ₩15,878 | ₩15,209 | ₩15,383 | -1.20% | 288.3만 |
|---|
| 2026.03.09 | ₩15,169 | ₩15,551 | ₩15,062 | ₩15,370 | +1.32% | 254.7만 |
|---|
| 2026.03.06 | ₩15,223 | ₩15,323 | ₩14,915 | ₩15,169 | -0.35% | 299.7만 |
|---|
| 2026.03.05 | ₩16,226 | ₩16,346 | ₩15,691 | ₩15,918 | -1.90% | 325만 |
|---|
| 2026.03.04 | ₩16,079 | ₩16,795 | ₩15,999 | ₩16,601 | +3.24% | 652.7만 |
|---|
| 2026.03.03 | ₩14,955 | ₩15,584 | ₩14,728 | ₩15,143 | +1.25% | 228.5만 |
|---|
| 2026.03.02 | ₩14,848 | ₩16,106 | ₩14,848 | ₩15,637 | +5.32% | 372.8만 |
|---|
| 2026.02.27 | ₩14,768 | ₩14,862 | ₩14,474 | ₩14,541 | -1.54% | 171.2만 |
|---|
| 2026.02.26 | ₩15,678 | ₩15,744 | ₩15,052 | ₩15,343 | -2.13% | 193.2만 |
|---|
| 2026.02.25 | ₩15,062 | ₩16,083 | ₩14,995 | ₩15,959 | +5.95% | 313.9만 |
|---|
| 2026.02.24 | ₩13,604 | ₩14,079 | ₩13,504 | ₩14,032 | +3.15% | 188.6만 |
|---|
| 2026.02.23 | ₩14,327 | ₩14,407 | ₩13,791 | ₩13,965 | -2.52% | 163.3만 |
|---|
| 2026.02.20 | ₩14,748 | ₩15,236 | ₩14,721 | ₩15,102 | +2.40% | 241만 |
|---|
| 2026.02.19 | ₩14,327 | ₩14,681 | ₩14,233 | ₩14,607 | +1.96% | 131.8만 |
|---|
| 2026.02.18 | ₩14,648 | ₩14,969 | ₩14,340 | ₩14,487 | -1.10% | 128.8만 |
|---|
| 2026.02.17 | ₩15,143 | ₩15,263 | ₩14,768 | ₩15,129 | -0.09% | 139.9만 |
|---|
| 2026.02.13 | ₩14,327 | ₩15,250 | ₩14,300 | ₩15,089 | +5.32% | 263.4만 |
|---|
| 2026.02.12 | ₩14,474 | ₩14,541 | ₩13,604 | ₩13,671 | -5.55% | 154.8만 |
|---|
| 2026.02.11 | ₩14,567 | ₩14,648 | ₩13,885 | ₩14,166 | -2.75% | 230.3만 |
|---|
| 2026.02.10 | ₩14,995 | ₩15,140 | ₩14,634 | ₩14,701 | -1.96% | 251.7만 |
|---|
| 2026.02.09 | ₩14,929 | ₩15,785 | ₩14,862 | ₩15,637 | +4.75% | 206.3만 |
|---|
| 2026.02.06 | ₩14,661 | ₩15,744 | ₩14,648 | ₩15,437 | +5.29% | 355.1만 |
|---|
| 2026.02.05 | ₩15,972 | ₩16,226 | ₩13,785 | ₩13,979 | -12.48% | 567.2만 |
|---|
| 2026.02.04 | ₩16,721 | ₩16,841 | ₩15,945 | ₩16,560 | -0.96% | 346.4만 |
|---|
| 2026.02.03 | ₩18,313 | ₩18,340 | ₩17,137 | ₩17,938 | -2.05% | 293만 |
|---|
| 2026.02.02 | ₩18,353 | ₩18,841 | ₩18,340 | ₩18,433 | +0.44% | 219.8만 |
|---|
| 2026.01.30 | ₩20,654 | ₩21,162 | ₩20,279 | ₩20,761 | +0.52% | 244.7만 |
|---|
| 2026.01.29 | ₩21,737 | ₩21,751 | ₩20,433 | ₩20,747 | -4.55% | 274.5만 |
|---|
| 2026.01.28 | ₩22,513 | ₩22,593 | ₩22,205 | ₩22,246 | -1.19% | 115.9만 |
|---|
| 2026.01.27 | ₩22,018 | ₩22,620 | ₩21,871 | ₩22,593 | +2.61% | 113.4만 |
|---|
| 2026.01.26 | ₩21,791 | ₩22,259 | ₩21,757 | ₩21,925 | +0.61% | 134.6만 |
|---|
| 2026.01.23 | ₩22,593 | ₩23,088 | ₩22,205 | ₩22,486 | -0.47% | 109.2만 |
|---|
| 2026.01.22 | ₩22,888 | ₩23,021 | ₩22,446 | ₩22,767 | -0.53% | 99.7만 |
|---|
| 2026.01.21 | ₩22,848 | ₩23,356 | ₩22,192 | ₩23,249 | +1.76% | 177.7만 |
|---|
| 2026.01.20 | ₩22,781 | ₩22,968 | ₩22,353 | ₩22,580 | -0.88% | 175.6만 |
|---|
| 2026.01.16 | ₩25,429 | ₩25,710 | ₩24,827 | ₩25,683 | +1.00% | 128.3만 |
|---|
| 2026.01.15 | ₩25,737 | ₩25,750 | ₩24,953 | ₩25,028 | -2.75% | 156.3만 |
|---|
| 2026.01.14 | ₩25,857 | ₩26,292 | ₩25,764 | ₩26,125 | +1.03% | 169만 |
|---|
| 2026.01.13 | ₩25,336 | ₩25,603 | ₩24,988 | ₩25,469 | +0.53% | 121만 |
|---|
| 2026.01.12 | ₩24,587 | ₩25,523 | ₩24,587 | ₩24,814 | +0.92% | 118.5만 |
|---|
| 2026.01.09 | ₩24,386 | ₩24,888 | ₩23,837 | ₩23,985 | -1.65% | 78.6만 |
|---|
| 2026.01.08 | ₩23,677 | ₩24,600 | ₩23,450 | ₩24,346 | +2.82% | 60.4만 |
|---|
| 2026.01.07 | ₩24,225 | ₩24,439 | ₩23,717 | ₩23,985 | -0.99% | 66만 |
|---|
| 2026.01.06 | ₩25,202 | ₩25,309 | ₩24,065 | ₩24,560 | -2.55% | 194.6만 |
|---|
| 2026.01.05 | ₩23,623 | ₩24,720 | ₩23,523 | ₩24,386 | +3.23% | 138.5만 |
|---|
| 2026.01.02 | ₩22,580 | ₩23,369 | ₩22,420 | ₩23,209 | +2.78% | 115만 |
|---|
| 2025.12.31 | ₩22,339 | ₩22,353 | ₩21,804 | ₩21,938 | -1.80% | 153.4만 |
|---|
| 2025.12.30 | ₩21,938 | ₩22,333 | ₩21,844 | ₩21,898 | -0.18% | 133.1만 |
|---|
| 2025.12.29 | ₩21,737 | ₩21,938 | ₩21,637 | ₩21,764 | +0.12% | 65만 |
|---|
| 2025.12.26 | ₩22,005 | ₩22,018 | ₩21,269 | ₩21,590 | -1.88% | 126만 |
|---|
| 2025.12.24 | ₩21,470 | ₩21,751 | ₩21,269 | ₩21,537 | +0.31% | 62.8만 |
|---|
| 2025.12.23 | ₩21,711 | ₩22,145 | ₩21,523 | ₩21,978 | +1.23% | 133.3만 |
|---|
| 2025.12.22 | ₩22,446 | ₩22,687 | ₩21,911 | ₩21,938 | -2.26% | 150.7만 |
|---|
| 2025.12.19 | ₩22,125 | ₩22,540 | ₩21,791 | ₩22,393 | +1.21% | 120.6만 |
|---|
| 2025.12.18 | ₩22,259 | ₩22,727 | ₩20,587 | ₩20,640 | -7.27% | 313.6만 |
|---|
| 2025.12.17 | ₩22,754 | ₩23,610 | ₩21,376 | ₩21,644 | -4.88% | 301.1만 |
|---|
| 2025.12.16 | ₩22,607 | ₩22,941 | ₩22,353 | ₩22,647 | +0.18% | 203.6만 |
|---|
| 2025.12.15 | ₩23,436 | ₩23,565 | ₩21,765 | ₩22,005 | -6.11% | 256만 |
|---|
| 2025.12.12 | ₩24,480 | ₩24,573 | ₩22,955 | ₩23,182 | -5.30% | 82.3만 |
|---|
| 2025.12.11 | ₩23,048 | ₩24,105 | ₩22,861 | ₩23,931 | +3.83% | 141.7만 |
|---|
| 2025.12.10 | ₩24,199 | ₩25,111 | ₩23,878 | ₩24,332 | +0.55% | 96.6만 |
|---|
| 2025.12.09 | ₩23,289 | ₩25,523 | ₩23,195 | ₩24,653 | +5.86% | 183.2만 |
|---|
| 2025.12.08 | ₩24,279 | ₩24,439 | ₩23,443 | ₩23,610 | -2.75% | 81.1만 |
|---|
| 2025.12.05 | ₩23,891 | ₩24,132 | ₩22,995 | ₩23,343 | -2.30% | 111.3만 |
|---|
| 2025.12.04 | ₩25,162 | ₩25,376 | ₩24,252 | ₩24,707 | -1.81% | 165.1만 |
|---|
| 2025.12.03 | ₩24,801 | ₩25,242 | ₩24,613 | ₩24,934 | +0.54% | 123.6만 |
|---|
| 2025.12.02 | ₩23,155 | ₩24,801 | ₩23,098 | ₩24,373 | +5.26% | 215.8만 |
|---|
| 2025.12.01 | ₩22,259 | ₩22,338 | ₩21,630 | ₩21,884 | -1.68% | 260.4만 |
|---|
| 2025.11.28 | ₩25,162 | ₩25,255 | ₩24,025 | ₩24,065 | -4.36% | 123.3만 |
|---|
| 2025.11.26 | ₩24,078 | ₩25,429 | ₩23,864 | ₩25,122 | +4.33% | 137.5만 |
|---|
| 2025.11.25 | ₩23,904 | ₩24,251 | ₩23,369 | ₩24,212 | +1.29% | 141.4만 |
|---|
| 2025.11.24 | ₩22,674 | ₩24,478 | ₩22,567 | ₩24,413 | +7.67% | 206.1만 |
|---|
| 2025.11.21 | ₩22,205 | ₩22,908 | ₩21,684 | ₩22,313 | +0.48% | 278.2만 |
|---|
| 2025.11.20 | ₩24,734 | ₩24,814 | ₩23,007 | ₩23,463 | -5.14% | 265.9만 |
|---|
| 2025.11.19 | ₩23,864 | ₩24,373 | ₩22,901 | ₩23,369 | -2.07% | 220.4만 |
|---|
| 2025.11.18 | ₩24,319 | ₩24,934 | ₩24,066 | ₩24,774 | +1.87% | 298만 |
|---|
| 2025.11.17 | ₩24,092 | ₩25,082 | ₩22,540 | ₩22,821 | -5.27% | 159.6만 |
|---|
| 2025.11.14 | ₩24,292 | ₩25,242 | ₩24,080 | ₩24,480 | +0.77% | 189.6만 |
|---|
| 2025.11.13 | ₩26,914 | ₩27,396 | ₩24,714 | ₩24,988 | -7.16% | 237.3만 |
|---|
| 2025.11.12 | ₩28,131 | ₩28,131 | ₩26,513 | ₩26,954 | -4.18% | 149만 |
|---|
| 2025.11.11 | ₩28,573 | ₩28,573 | ₩27,382 | ₩27,436 | -3.98% | 99.3만 |
|---|
| 2025.11.10 | ₩29,509 | ₩29,523 | ₩28,947 | ₩29,416 | -0.32% | 153.9만 |
|---|
| 2025.11.07 | ₩26,673 | ₩28,760 | ₩26,232 | ₩28,626 | +7.32% | 170.1만 |
|---|
| 2025.11.06 | ₩27,784 | ₩27,864 | ₩26,954 | ₩27,195 | -2.12% | 118.2만 |
|---|
| 2025.11.05 | ₩27,690 | ₩28,720 | ₩27,468 | ₩28,493 | +2.90% | 204.7만 |
|---|
| 2025.11.04 | ₩28,011 | ₩28,921 | ₩25,984 | ₩26,847 | -4.15% | 299.1만 |
|---|
| 2025.11.03 | ₩30,767 | ₩30,954 | ₩28,573 | ₩28,760 | -6.52% | 275만 |
|---|
| 2025.10.31 | ₩32,760 | ₩33,295 | ₩32,238 | ₩32,920 | +0.49% | 241.4만 |
|---|
| 2025.10.30 | ₩32,894 | ₩32,920 | ₩31,295 | ₩31,355 | -4.68% | 190.7만 |
|---|
| 2025.10.29 | ₩35,382 | ₩35,382 | ₩33,281 | ₩33,750 | -4.61% | 289.4만 |
|---|
| 2025.10.28 | ₩35,449 | ₩35,582 | ₩34,097 | ₩34,178 | -3.58% | 220.8만 |
|---|