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 | ₩20,405 | ₩20,486 | ₩20,030 | ₩20,043 | -1.78% | 267.2만 |
| 2026.10.08 | ₩20,794 | ₩20,855 | ₩19,540 | ₩20,151 | -3.10% | 541.6만 |
| 2026.10.07 | ₩21,492 | ₩21,673 | ₩21,351 | ₩21,398 | -0.44% | 378.1만 |
| 2026.10.06 | ₩22,284 | ₩22,585 | ₩22,223 | ₩22,351 | +0.30% | 313.5만 |
| 2026.10.05 | ₩22,337 | ₩22,438 | ₩21,982 | ₩22,270 | -0.30% | 266만 |
| 2026.10.02 | ₩22,659 | ₩22,840 | ₩21,667 | ₩21,841 | -3.61% | 392.8만 |
| 2026.10.01 | ₩21,613 | ₩22,029 | ₩21,599 | ₩21,868 | +1.18% | 218.2만 |
| 2026.09.30 | ₩22,592 | ₩22,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,667 |
| -4.10% |
| 619.2만 |
| 2026.09.29 | ₩22,418 | ₩22,498 | ₩21,707 | ₩21,975 | -1.97% | 307.5만 |
|---|
| 2026.09.28 | ₩22,190 | ₩22,310 | ₩21,693 | ₩21,868 | -1.45% | 372만 |
|---|
| 2026.09.25 | ₩22,149 | ₩22,700 | ₩21,895 | ₩22,525 | +1.70% | 891.2만 |
|---|
| 2026.09.24 | ₩21,184 | ₩21,781 | ₩21,090 | ₩21,707 | +2.47% | 476.4만 |
|---|
| 2026.09.23 | ₩21,586 | ₩21,667 | ₩20,902 | ₩21,143 | -2.05% | 545.2만 |
|---|
| 2026.09.22 | ₩21,626 | ₩21,948 | ₩21,438 | ₩21,868 | +1.12% | 280.1만 |
|---|
| 2026.09.21 | ₩21,680 | ₩22,029 | ₩21,559 | ₩21,881 | +0.93% | 526.7만 |
|---|
| 2026.09.18 | ₩19,587 | ₩21,157 | ₩19,554 | ₩21,103 | +7.74% | 892만 |
|---|
| 2026.09.17 | ₩18,514 | ₩18,822 | ₩18,366 | ₩18,608 | +0.51% | 219.1만 |
|---|
| 2026.09.16 | ₩17,924 | ₩18,232 | ₩17,722 | ₩18,071 | +0.82% | 202.8만 |
|---|
| 2026.09.15 | ₩18,648 | ₩18,648 | ₩17,655 | ₩18,058 | -3.17% | 311.6만 |
|---|
| 2026.09.14 | ₩18,688 | ₩19,164 | ₩18,621 | ₩19,064 | +2.01% | 268.1만 |
|---|
| 2026.09.11 | ₩18,621 | ₩19,527 | ₩18,521 | ₩18,822 | +1.08% | 464.4만 |
|---|
| 2026.09.10 | ₩18,313 | ₩18,500 | ₩18,205 | ₩18,339 | +0.15% | 207.7만 |
|---|
| 2026.09.09 | ₩19,292 | ₩19,292 | ₩18,822 | ₩18,836 | -2.36% | 194.8만 |
|---|
| 2026.09.08 | ₩18,957 | ₩19,325 | ₩18,742 | ₩19,037 | +0.42% | 281.8만 |
|---|
| 2026.09.04 | ₩18,675 | ₩18,829 | ₩18,474 | ₩18,715 | +0.22% | 295.4만 |
|---|
| 2026.09.03 | ₩18,688 | ₩19,513 | ₩18,621 | ₩19,399 | +3.80% | 414.6만 |
|---|
| 2026.09.02 | ₩18,098 | ₩18,366 | ₩18,031 | ₩18,299 | +1.11% | 318.9만 |
|---|
| 2026.09.01 | ₩18,755 | ₩18,883 | ₩18,098 | ₩18,393 | -1.93% | 310.8만 |
|---|
| 2026.08.31 | ₩18,876 | ₩19,319 | ₩18,782 | ₩19,064 | +1.00% | 340.5만 |
|---|
| 2026.08.28 | ₩19,332 | ₩19,869 | ₩18,802 | ₩18,983 | -1.80% | 780.7만 |
|---|
| 2026.08.27 | ₩19,292 | ₩20,224 | ₩19,178 | ₩20,164 | +4.52% | 889.7만 |
|---|
| 2026.08.26 | ₩17,669 | ₩17,897 | ₩17,487 | ₩17,789 | +0.68% | 397.7만 |
|---|
| 2026.08.25 | ₩17,830 | ₩18,192 | ₩17,709 | ₩18,031 | +1.13% | 396.1만 |
|---|
| 2026.08.24 | ₩17,682 | ₩17,950 | ₩17,333 | ₩17,776 | +0.53% | 824.2만 |
|---|
| 2026.08.21 | ₩16,689 | ₩16,944 | ₩16,515 | ₩16,743 | +0.32% | 418.2만 |
|---|
| 2026.08.20 | ₩15,992 | ₩16,166 | ₩15,831 | ₩16,045 | +0.34% | 382만 |
|---|
| 2026.08.19 | ₩14,422 | ₩15,240 | ₩14,382 | ₩15,146 | +5.02% | 542.3만 |
|---|
| 2026.08.18 | ₩13,979 | ₩14,221 | ₩13,952 | ₩14,181 | +1.44% | 199.9만 |
|---|
| 2026.08.17 | ₩13,818 | ₩13,993 | ₩13,818 | ₩13,912 | +0.68% | 212.3만 |
|---|
| 2026.08.14 | ₩13,805 | ₩13,899 | ₩13,691 | ₩13,738 | -0.49% | 248.8만 |
|---|
| 2026.08.13 | ₩13,926 | ₩14,046 | ₩13,771 | ₩13,979 | +0.39% | 176.4만 |
|---|
| 2026.08.12 | ₩14,033 | ₩14,033 | ₩13,812 | ₩13,899 | -0.96% | 167.3만 |
|---|
| 2026.08.11 | ₩13,912 | ₩13,959 | ₩13,684 | ₩13,859 | -0.39% | 190.6만 |
|---|
| 2026.08.10 | ₩14,073 | ₩14,073 | ₩13,859 | ₩13,966 | -0.76% | 181.7만 |
|---|
| 2026.08.07 | ₩13,523 | ₩13,644 | ₩13,416 | ₩13,563 | +0.30% | 272.1만 |
|---|
| 2026.08.06 | ₩13,376 | ₩13,495 | ₩13,288 | ₩13,335 | -0.30% | 114.4만 |
|---|
| 2026.08.05 | ₩13,523 | ₩13,711 | ₩13,429 | ₩13,657 | +0.99% | 193.8만 |
|---|
| 2026.08.04 | ₩13,537 | ₩13,630 | ₩13,416 | ₩13,590 | +0.40% | 202.4만 |
|---|
| 2026.08.03 | ₩13,282 | ₩13,604 | ₩13,228 | ₩13,563 | +2.12% | 177.4만 |
|---|
| 2026.07.31 | ₩13,523 | ₩13,523 | ₩13,322 | ₩13,376 | -1.09% | 164.2만 |
|---|
| 2026.07.30 | ₩13,563 | ₩13,711 | ₩13,563 | ₩13,684 | +0.89% | 146.5만 |
|---|
| 2026.07.29 | ₩13,469 | ₩13,625 | ₩13,288 | ₩13,308 | -1.20% | 284.6만 |
|---|
| 2026.07.28 | ₩13,335 | ₩13,651 | ₩13,228 | ₩13,577 | +1.81% | 429.7만 |
|---|
| 2026.07.27 | ₩13,979 | ₩14,167 | ₩13,724 | ₩13,885 | -0.67% | 189.8만 |
|---|
| 2026.07.24 | ₩13,644 | ₩13,644 | ₩13,449 | ₩13,510 | -0.98% | 221.9만 |
|---|
| 2026.07.23 | ₩14,033 | ₩14,080 | ₩13,778 | ₩13,832 | -1.43% | 231.2만 |
|---|
| 2026.07.22 | ₩14,113 | ₩14,415 | ₩14,113 | ₩14,207 | +0.67% | 215.4만 |
|---|
| 2026.07.21 | ₩14,328 | ₩14,382 | ₩14,167 | ₩14,248 | -0.56% | 269.1만 |
|---|
| 2026.07.20 | ₩14,020 | ₩14,321 | ₩13,859 | ₩14,194 | +1.24% | 241.1만 |
|---|
| 2026.07.17 | ₩13,469 | ₩13,818 | ₩13,389 | ₩13,724 | +1.89% | 181.2만 |
|---|
| 2026.07.16 | ₩13,939 | ₩14,033 | ₩13,765 | ₩13,818 | -0.87% | 224.8만 |
|---|
| 2026.07.15 | ₩14,368 | ₩14,429 | ₩14,053 | ₩14,087 | -1.96% | 313.5만 |
|---|
| 2026.07.14 | ₩14,127 | ₩14,221 | ₩13,993 | ₩14,100 | -0.19% | 243.5만 |
|---|
| 2026.07.13 | ₩13,791 | ₩13,932 | ₩13,597 | ₩13,711 | -0.58% | 184.4만 |
|---|
| 2026.07.10 | ₩14,382 | ₩14,476 | ₩14,066 | ₩14,207 | -1.21% | 217.7만 |
|---|
| 2026.07.09 | ₩14,194 | ₩14,308 | ₩14,087 | ₩14,274 | +0.57% | 182.4만 |
|---|
| 2026.07.08 | ₩14,006 | ₩14,154 | ₩13,899 | ₩14,113 | +0.77% | 456.4만 |
|---|
| 2026.07.07 | ₩14,771 | ₩15,113 | ₩14,684 | ₩14,824 | +0.36% | 441만 |
|---|
| 2026.07.06 | ₩14,476 | ₩15,026 | ₩14,452 | ₩14,972 | +3.43% | 373.5만 |
|---|
| 2026.07.02 | ₩14,744 | ₩14,955 | ₩14,596 | ₩14,744 | 0.00% | 391.9만 |
|---|
| 2026.07.01 | ₩13,738 | ₩14,254 | ₩13,613 | ₩14,020 | +2.05% | 258.8만 |
|---|
| 2026.06.30 | ₩13,188 | ₩13,496 | ₩13,114 | ₩13,429 | +1.83% | 286.6만 |
|---|
| 2026.06.29 | ₩13,389 | ₩13,899 | ₩13,161 | ₩13,832 | +3.31% | 331만 |
|---|
| 2026.06.26 | ₩12,530 | ₩13,449 | ₩12,504 | ₩13,308 | +6.21% | 260.9만 |
|---|
| 2026.06.25 | ₩12,396 | ₩12,430 | ₩11,625 | ₩12,021 | -3.03% | 210만 |
|---|
| 2026.06.24 | ₩12,557 | ₩12,624 | ₩11,766 | ₩12,007 | -4.38% | 405.7만 |
|---|
| 2026.06.23 | ₩12,530 | ₩12,678 | ₩12,436 | ₩12,504 | -0.21% | 204.1만 |
|---|
| 2026.06.22 | ₩13,523 | ₩13,651 | ₩13,181 | ₩13,228 | -2.18% | 240.6만 |
|---|
| 2026.06.18 | ₩13,067 | ₩13,067 | ₩12,396 | ₩12,611 | -3.49% | 184.2만 |
|---|
| 2026.06.17 | ₩13,147 | ₩13,577 | ₩12,973 | ₩13,027 | -0.92% | 309.4만 |
|---|
| 2026.06.16 | ₩13,469 | ₩13,523 | ₩13,147 | ₩13,416 | -0.40% | 161.8만 |
|---|
| 2026.06.15 | ₩13,443 | ₩13,832 | ₩13,315 | ₩13,671 | +1.70% | 271.6만 |
|---|
| 2026.06.12 | ₩12,128 | ₩12,490 | ₩12,061 | ₩12,141 | +0.11% | 166.4만 |
|---|
| 2026.06.11 | ₩11,860 | ₩12,222 | ₩11,795 | ₩12,141 | +2.38% | 196.4만 |
|---|
| 2026.06.10 | ₩11,672 | ₩11,927 | ₩11,491 | ₩11,511 | -1.38% | 301.3만 |
|---|
| 2026.06.09 | ₩11,940 | ₩12,014 | ₩11,531 | ₩11,873 | -0.56% | 391.6만 |
|---|
| 2026.06.08 | ₩12,141 | ₩12,316 | ₩12,061 | ₩12,262 | +0.99% | 292.1만 |
|---|
| 2026.06.05 | ₩12,061 | ₩12,114 | ₩11,162 | ₩11,524 | -4.45% | 712.2만 |
|---|
| 2026.06.04 | ₩12,557 | ₩12,812 | ₩12,423 | ₩12,530 | -0.21% | 337.8만 |
|---|
| 2026.06.03 | ₩13,537 | ₩13,604 | ₩13,007 | ₩13,027 | -3.77% | 276.2만 |
|---|
| 2026.06.02 | ₩14,328 | ₩14,362 | ₩13,496 | ₩13,671 | -4.59% | 380.3만 |
|---|
| 2026.06.01 | ₩14,529 | ₩14,710 | ₩14,315 | ₩14,690 | +1.11% | 232.8만 |
|---|
| 2026.05.29 | ₩14,717 | ₩15,078 | ₩14,556 | ₩14,865 | +1.00% | 139.2만 |
|---|
| 2026.05.28 | ₩14,677 | ₩15,026 | ₩14,476 | ₩14,878 | +1.37% | 307만 |
|---|
| 2026.05.27 | ₩15,126 | ₩15,361 | ₩15,026 | ₩15,173 | +0.31% | 190.9만 |
|---|
| 2026.05.26 | ₩15,401 | ₩15,609 | ₩15,066 | ₩15,173 | -1.48% | 168.5만 |
|---|
| 2026.05.22 | ₩15,817 | ₩15,844 | ₩15,207 | ₩15,307 | -3.22% | 153.1만 |
|---|
| 2026.05.21 | ₩15,576 | ₩15,938 | ₩15,454 | ₩15,898 | +2.07% | 156.5만 |
|---|
| 2026.05.20 | ₩15,348 | ₩15,757 | ₩15,254 | ₩15,589 | +1.57% | 180.8만 |
|---|
| 2026.05.19 | ₩15,254 | ₩15,395 | ₩15,160 | ₩15,254 | 0.00% | 175.3만 |
|---|
| 2026.05.18 | ₩15,415 | ₩15,415 | ₩15,106 | ₩15,375 | -0.26% | 319.3만 |
|---|
| 2026.05.15 | ₩16,367 | ₩16,394 | ₩16,025 | ₩16,166 | -1.23% | 199.6만 |
|---|
| 2026.05.14 | ₩16,488 | ₩16,964 | ₩16,417 | ₩16,823 | +2.03% | 220.6만 |
|---|
| 2026.05.13 | ₩16,877 | ₩16,890 | ₩16,340 | ₩16,461 | -2.46% | 259.6만 |
|---|
| 2026.05.12 | ₩17,199 | ₩17,270 | ₩16,944 | ₩17,172 | -0.16% | 283.6만 |
|---|
| 2026.05.11 | ₩17,239 | ₩17,803 | ₩17,078 | ₩17,789 | +3.19% | 525.1만 |
|---|
| 2026.05.08 | ₩15,992 | ₩16,810 | ₩15,925 | ₩16,770 | +4.87% | 281.3만 |
|---|
| 2026.05.07 | ₩16,153 | ₩16,153 | ₩15,898 | ₩15,978 | -1.08% | 196.7만 |
|---|
| 2026.05.06 | ₩16,018 | ₩16,200 | ₩15,817 | ₩16,166 | +0.92% | 331.7만 |
|---|
| 2026.05.05 | ₩15,509 | ₩15,670 | ₩15,396 | ₩15,656 | +0.95% | 251.6만 |
|---|
| 2026.05.04 | ₩15,200 | ₩15,428 | ₩15,153 | ₩15,267 | +0.44% | 211.7만 |
|---|
| 2026.05.01 | ₩15,254 | ₩15,334 | ₩15,146 | ₩15,173 | -0.53% | 129만 |
|---|
| 2026.04.30 | ₩15,012 | ₩15,146 | ₩14,943 | ₩15,012 | 0.00% | 142.8만 |
|---|
| 2026.04.29 | ₩15,160 | ₩15,193 | ₩14,677 | ₩14,811 | -2.30% | 166.9만 |
|---|
| 2026.04.28 | ₩15,079 | ₩15,171 | ₩14,972 | ₩15,146 | +0.44% | 145.8만 |
|---|
| 2026.04.27 | ₩15,401 | ₩15,502 | ₩15,093 | ₩15,200 | -1.31% | 110.2만 |
|---|
| 2026.04.24 | ₩15,562 | ₩15,643 | ₩15,455 | ₩15,589 | +0.17% | 395.9만 |
|---|
| 2026.04.23 | ₩15,482 | ₩15,629 | ₩15,240 | ₩15,401 | -0.52% | 288.2만 |
|---|
| 2026.04.22 | ₩16,032 | ₩16,139 | ₩15,743 | ₩15,777 | -1.59% | 181.9만 |
|---|
| 2026.04.21 | ₩15,428 | ₩15,683 | ₩15,227 | ₩15,254 | -1.13% | 195.2만 |
|---|
| 2026.04.20 | ₩15,361 | ₩15,562 | ₩15,251 | ₩15,482 | +0.79% | 101.8만 |
|---|
| 2026.04.17 | ₩16,193 | ₩16,394 | ₩16,045 | ₩16,126 | -0.41% | 187.5만 |
|---|
| 2026.04.16 | ₩15,535 | ₩16,260 | ₩15,106 | ₩16,260 | +4.66% | 164.2만 |
|---|
| 2026.04.15 | ₩15,120 | ₩15,495 | ₩15,012 | ₩15,415 | +1.95% | 334.9만 |
|---|
| 2026.04.14 | ₩15,522 | ₩15,817 | ₩15,106 | ₩15,133 | -2.51% | 279.2만 |
|---|
| 2026.04.13 | ₩14,865 | ₩15,200 | ₩14,831 | ₩15,173 | +2.08% | 157.3만 |
|---|
| 2026.04.10 | ₩15,133 | ₩15,415 | ₩15,053 | ₩15,375 | +1.60% | 92.8만 |
|---|
| 2026.04.09 | ₩14,811 | ₩15,254 | ₩14,650 | ₩15,160 | +2.36% | 159.1만 |
|---|
| 2026.04.08 | ₩15,240 | ₩15,274 | ₩14,838 | ₩14,985 | -1.67% | 142.4만 |
|---|
| 2026.04.07 | ₩14,221 | ₩14,704 | ₩14,093 | ₩14,690 | +3.30% | 239.3만 |
|---|
| 2026.04.06 | ₩14,838 | ₩14,892 | ₩14,610 | ₩14,731 | -0.72% | 169.2만 |
|---|
| 2026.04.02 | ₩13,926 | ₩14,362 | ₩13,778 | ₩14,194 | +1.93% | 229만 |
|---|
| 2026.04.01 | ₩14,972 | ₩15,576 | ₩14,811 | ₩15,079 | +0.72% | 216.1만 |
|---|
| 2026.03.31 | ₩14,556 | ₩14,985 | ₩14,449 | ₩14,824 | +1.84% | 204.9만 |
|---|
| 2026.03.30 | ₩15,200 | ₩15,227 | ₩14,717 | ₩14,798 | -2.65% | 154.1만 |
|---|
| 2026.03.27 | ₩14,999 | ₩15,079 | ₩14,677 | ₩14,851 | -0.98% | 294.2만 |
|---|
| 2026.03.26 | ₩15,777 | ₩15,851 | ₩15,334 | ₩15,361 | -2.64% | 121.3만 |
|---|
| 2026.03.25 | ₩16,716 | ₩16,797 | ₩16,361 | ₩16,475 | -1.44% | 152만 |
|---|
| 2026.03.24 | ₩16,381 | ₩16,421 | ₩15,884 | ₩15,911 | -2.87% | 278.8만 |
|---|
| 2026.03.23 | ₩16,193 | ₩16,582 | ₩16,057 | ₩16,421 | +1.41% | 562.3만 |
|---|
| 2026.03.20 | ₩16,059 | ₩16,099 | ₩15,804 | ₩15,978 | -0.50% | 280.5만 |
|---|
| 2026.03.19 | ₩15,804 | ₩16,005 | ₩15,616 | ₩15,925 | +0.76% | 172.5만 |
|---|
| 2026.03.18 | ₩16,287 | ₩16,314 | ₩15,911 | ₩16,112 | -1.07% | 213.2만 |
|---|
| 2026.03.17 | ₩16,797 | ₩17,172 | ₩16,743 | ₩16,998 | +1.20% | 206.4만 |
|---|
| 2026.03.16 | ₩16,890 | ₩17,152 | ₩16,575 | ₩17,105 | +1.27% | 326.4만 |
|---|
| 2026.03.13 | ₩16,408 | ₩16,716 | ₩15,857 | ₩15,938 | -2.86% | 258.1만 |
|---|
| 2026.03.12 | ₩15,616 | ₩15,737 | ₩15,267 | ₩15,576 | -0.26% | 124.2만 |
|---|
| 2026.03.11 | ₩15,455 | ₩15,804 | ₩15,173 | ₩15,656 | +1.30% | 227만 |
|---|
| 2026.03.10 | ₩15,616 | ₩15,925 | ₩15,254 | ₩15,428 | -1.20% | 288.3만 |
|---|
| 2026.03.09 | ₩15,214 | ₩15,596 | ₩15,106 | ₩15,415 | +1.32% | 254.7만 |
|---|
| 2026.03.06 | ₩15,267 | ₩15,368 | ₩14,959 | ₩15,214 | -0.35% | 299.7만 |
|---|
| 2026.03.05 | ₩16,273 | ₩16,394 | ₩15,737 | ₩15,965 | -1.90% | 325만 |
|---|
| 2026.03.04 | ₩16,126 | ₩16,844 | ₩16,045 | ₩16,649 | +3.24% | 652.7만 |
|---|
| 2026.03.03 | ₩14,999 | ₩15,629 | ₩14,771 | ₩15,187 | +1.25% | 228.5만 |
|---|
| 2026.03.02 | ₩14,892 | ₩16,153 | ₩14,892 | ₩15,683 | +5.32% | 372.8만 |
|---|
| 2026.02.27 | ₩14,811 | ₩14,905 | ₩14,516 | ₩14,583 | -1.54% | 171.2만 |
|---|
| 2026.02.26 | ₩15,723 | ₩15,790 | ₩15,095 | ₩15,388 | -2.13% | 193.2만 |
|---|
| 2026.02.25 | ₩15,106 | ₩16,130 | ₩15,039 | ₩16,005 | +5.95% | 313.9만 |
|---|
| 2026.02.24 | ₩13,644 | ₩14,120 | ₩13,543 | ₩14,073 | +3.15% | 188.6만 |
|---|
| 2026.02.23 | ₩14,368 | ₩14,449 | ₩13,832 | ₩14,006 | -2.52% | 163.3만 |
|---|
| 2026.02.20 | ₩14,791 | ₩15,281 | ₩14,764 | ₩15,146 | +2.40% | 241만 |
|---|
| 2026.02.19 | ₩14,368 | ₩14,724 | ₩14,274 | ₩14,650 | +1.96% | 131.8만 |
|---|
| 2026.02.18 | ₩14,690 | ₩15,012 | ₩14,382 | ₩14,529 | -1.10% | 128.8만 |
|---|
| 2026.02.17 | ₩15,187 | ₩15,307 | ₩14,811 | ₩15,173 | -0.09% | 139.9만 |
|---|
| 2026.02.13 | ₩14,368 | ₩15,294 | ₩14,341 | ₩15,133 | +5.32% | 263.4만 |
|---|
| 2026.02.12 | ₩14,516 | ₩14,583 | ₩13,644 | ₩13,711 | -5.55% | 154.8만 |
|---|
| 2026.02.11 | ₩14,610 | ₩14,690 | ₩13,926 | ₩14,207 | -2.75% | 230.3만 |
|---|
| 2026.02.10 | ₩15,039 | ₩15,184 | ₩14,677 | ₩14,744 | -1.96% | 251.7만 |
|---|
| 2026.02.09 | ₩14,972 | ₩15,831 | ₩14,905 | ₩15,683 | +4.75% | 206.3만 |
|---|
| 2026.02.06 | ₩14,704 | ₩15,790 | ₩14,690 | ₩15,482 | +5.29% | 355.1만 |
|---|
| 2026.02.05 | ₩16,018 | ₩16,273 | ₩13,825 | ₩14,020 | -12.48% | 567.2만 |
|---|
| 2026.02.04 | ₩16,770 | ₩16,890 | ₩15,992 | ₩16,609 | -0.96% | 346.4만 |
|---|
| 2026.02.03 | ₩18,366 | ₩18,393 | ₩17,187 | ₩17,991 | -2.05% | 293만 |
|---|
| 2026.02.02 | ₩18,406 | ₩18,896 | ₩18,393 | ₩18,487 | +0.44% | 219.8만 |
|---|
| 2026.01.30 | ₩20,714 | ₩21,224 | ₩20,338 | ₩20,821 | +0.52% | 244.7만 |
|---|
| 2026.01.29 | ₩21,801 | ₩21,814 | ₩20,493 | ₩20,808 | -4.55% | 274.5만 |
|---|
| 2026.01.28 | ₩22,579 | ₩22,659 | ₩22,270 | ₩22,310 | -1.19% | 115.9만 |
|---|
| 2026.01.27 | ₩22,082 | ₩22,686 | ₩21,935 | ₩22,659 | +2.61% | 113.4만 |
|---|
| 2026.01.26 | ₩21,854 | ₩22,324 | ₩21,821 | ₩21,988 | +0.61% | 134.6만 |
|---|
| 2026.01.23 | ₩22,659 | ₩23,156 | ₩22,270 | ₩22,552 | -0.47% | 109.2만 |
|---|
| 2026.01.22 | ₩22,954 | ₩23,089 | ₩22,512 | ₩22,834 | -0.53% | 99.7만 |
|---|
| 2026.01.21 | ₩22,914 | ₩23,424 | ₩22,257 | ₩23,317 | +1.76% | 177.7만 |
|---|
| 2026.01.20 | ₩22,847 | ₩23,035 | ₩22,418 | ₩22,646 | -0.88% | 175.6만 |
|---|
| 2026.01.16 | ₩25,503 | ₩25,785 | ₩24,900 | ₩25,758 | +1.00% | 128.3만 |
|---|
| 2026.01.15 | ₩25,812 | ₩25,825 | ₩25,026 | ₩25,101 | -2.75% | 156.3만 |
|---|
| 2026.01.14 | ₩25,933 | ₩26,369 | ₩25,839 | ₩26,201 | +1.03% | 169만 |
|---|
| 2026.01.13 | ₩25,410 | ₩25,678 | ₩25,061 | ₩25,544 | +0.53% | 121만 |
|---|
| 2026.01.12 | ₩24,658 | ₩25,597 | ₩24,658 | ₩24,886 | +0.92% | 118.5만 |
|---|
| 2026.01.09 | ₩24,457 | ₩24,960 | ₩23,907 | ₩24,055 | -1.65% | 78.6만 |
|---|
| 2026.01.08 | ₩23,746 | ₩24,672 | ₩23,518 | ₩24,417 | +2.82% | 60.4만 |
|---|
| 2026.01.07 | ₩24,296 | ₩24,511 | ₩23,786 | ₩24,055 | -0.99% | 66만 |
|---|
| 2026.01.06 | ₩25,275 | ₩25,383 | ₩24,135 | ₩24,631 | -2.55% | 194.6만 |
|---|
| 2026.01.05 | ₩23,692 | ₩24,792 | ₩23,592 | ₩24,457 | +3.23% | 138.5만 |
|---|
| 2026.01.02 | ₩22,646 | ₩23,437 | ₩22,485 | ₩23,276 | +2.78% | 115만 |
|---|
| 2025.12.31 | ₩22,404 | ₩22,418 | ₩21,868 | ₩22,002 | -1.80% | 153.4만 |
|---|
| 2025.12.30 | ₩22,002 | ₩22,398 | ₩21,908 | ₩21,962 | -0.18% | 133.1만 |
|---|
| 2025.12.29 | ₩21,801 | ₩22,002 | ₩21,700 | ₩21,828 | +0.12% | 65만 |
|---|
| 2025.12.26 | ₩22,069 | ₩22,082 | ₩21,331 | ₩21,653 | -1.88% | 126만 |
|---|
| 2025.12.24 | ₩21,532 | ₩21,814 | ₩21,331 | ₩21,599 | +0.31% | 62.8만 |
|---|
| 2025.12.23 | ₩21,774 | ₩22,210 | ₩21,586 | ₩22,042 | +1.23% | 133.3만 |
|---|
| 2025.12.22 | ₩22,512 | ₩22,753 | ₩21,975 | ₩22,002 | -2.26% | 150.7만 |
|---|
| 2025.12.19 | ₩22,190 | ₩22,606 | ₩21,854 | ₩22,458 | +1.21% | 120.6만 |
|---|
| 2025.12.18 | ₩22,324 | ₩22,793 | ₩20,647 | ₩20,701 | -7.27% | 313.6만 |
|---|
| 2025.12.17 | ₩22,820 | ₩23,679 | ₩21,438 | ₩21,707 | -4.88% | 301.1만 |
|---|
| 2025.12.16 | ₩22,673 | ₩23,008 | ₩22,418 | ₩22,713 | +0.18% | 203.6만 |
|---|
| 2025.12.15 | ₩23,504 | ₩23,633 | ₩21,829 | ₩22,069 | -6.11% | 256만 |
|---|
| 2025.12.12 | ₩24,551 | ₩24,645 | ₩23,022 | ₩23,250 | -5.30% | 82.3만 |
|---|
| 2025.12.11 | ₩23,115 | ₩24,175 | ₩22,928 | ₩24,001 | +3.83% | 141.7만 |
|---|
| 2025.12.10 | ₩24,269 | ₩25,184 | ₩23,947 | ₩24,403 | +0.55% | 96.6만 |
|---|
| 2025.12.09 | ₩23,357 | ₩25,597 | ₩23,263 | ₩24,725 | +5.86% | 183.2만 |
|---|
| 2025.12.08 | ₩24,350 | ₩24,511 | ₩23,511 | ₩23,679 | -2.75% | 81.1만 |
|---|
| 2025.12.05 | ₩23,961 | ₩24,202 | ₩23,062 | ₩23,411 | -2.30% | 111.3만 |
|---|
| 2025.12.04 | ₩25,235 | ₩25,450 | ₩24,323 | ₩24,779 | -1.81% | 165.1만 |
|---|
| 2025.12.03 | ₩24,873 | ₩25,316 | ₩24,685 | ₩25,007 | +0.54% | 123.6만 |
|---|
| 2025.12.02 | ₩23,223 | ₩24,873 | ₩23,165 | ₩24,444 | +5.26% | 215.8만 |
|---|
| 2025.12.01 | ₩22,324 | ₩22,403 | ₩21,693 | ₩21,948 | -1.68% | 260.4만 |
|---|
| 2025.11.28 | ₩25,235 | ₩25,329 | ₩24,095 | ₩24,135 | -4.36% | 123.3만 |
|---|
| 2025.11.26 | ₩24,148 | ₩25,503 | ₩23,934 | ₩25,195 | +4.33% | 137.5만 |
|---|
| 2025.11.25 | ₩23,974 | ₩24,322 | ₩23,437 | ₩24,283 | +1.29% | 141.4만 |
|---|
| 2025.11.24 | ₩22,740 | ₩24,550 | ₩22,632 | ₩24,484 | +7.67% | 206.1만 |
|---|
| 2025.11.21 | ₩22,270 | ₩22,975 | ₩21,747 | ₩22,378 | +0.48% | 278.2만 |
|---|
| 2025.11.20 | ₩24,806 | ₩24,886 | ₩23,074 | ₩23,531 | -5.14% | 265.9만 |
|---|
| 2025.11.19 | ₩23,934 | ₩24,444 | ₩22,968 | ₩23,437 | -2.07% | 220.4만 |
|---|
| 2025.11.18 | ₩24,390 | ₩25,007 | ₩24,136 | ₩24,846 | +1.87% | 298만 |
|---|
| 2025.11.17 | ₩24,162 | ₩25,155 | ₩22,606 | ₩22,887 | -5.27% | 159.6만 |
|---|
| 2025.11.14 | ₩24,363 | ₩25,316 | ₩24,150 | ₩24,551 | +0.77% | 189.6만 |
|---|
| 2025.11.13 | ₩26,993 | ₩27,476 | ₩24,786 | ₩25,061 | -7.16% | 237.3만 |
|---|
| 2025.11.12 | ₩28,213 | ₩28,213 | ₩26,590 | ₩27,033 | -4.18% | 149만 |
|---|
| 2025.11.11 | ₩28,656 | ₩28,656 | ₩27,462 | ₩27,516 | -3.98% | 99.3만 |
|---|
| 2025.11.10 | ₩29,595 | ₩29,609 | ₩29,032 | ₩29,501 | -0.32% | 153.9만 |
|---|
| 2025.11.07 | ₩26,751 | ₩28,844 | ₩26,308 | ₩28,710 | +7.32% | 170.1만 |
|---|
| 2025.11.06 | ₩27,865 | ₩27,945 | ₩27,033 | ₩27,274 | -2.12% | 118.2만 |
|---|
| 2025.11.05 | ₩27,771 | ₩28,804 | ₩27,548 | ₩28,576 | +2.90% | 204.7만 |
|---|
| 2025.11.04 | ₩28,093 | ₩29,005 | ₩26,060 | ₩26,926 | -4.15% | 299.1만 |
|---|
| 2025.11.03 | ₩30,856 | ₩31,044 | ₩28,656 | ₩28,844 | -6.52% | 275만 |
|---|
| 2025.10.31 | ₩32,855 | ₩33,392 | ₩32,332 | ₩33,016 | +0.49% | 241.4만 |
|---|
| 2025.10.30 | ₩32,989 | ₩33,016 | ₩31,386 | ₩31,447 | -4.68% | 190.7만 |
|---|
| 2025.10.29 | ₩35,485 | ₩35,485 | ₩33,379 | ₩33,848 | -4.61% | 289.4만 |
|---|
| 2025.10.28 | ₩35,552 | ₩35,686 | ₩34,197 | ₩34,277 | -3.58% | 220.8만 |
|---|