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 | ₩20,307 | ₩20,387 | ₩19,933 | ₩19,946 | -1.78% | 267.2만 |
| 2026.10.08 | ₩20,694 | ₩20,754 | ₩19,446 | ₩20,053 | -3.10% | 541.6만 |
| 2026.10.07 | ₩21,388 | ₩21,569 | ₩21,248 | ₩21,295 | -0.44% | 378.1만 |
| 2026.10.06 | ₩22,176 | ₩22,476 | ₩22,116 | ₩22,243 | +0.30% | 313.5만 |
| 2026.10.05 | ₩22,229 | ₩22,330 | ₩21,876 | ₩22,163 | -0.30% | 266만 |
| 2026.10.02 | ₩22,550 | ₩22,730 | ₩21,562 | ₩21,735 | -3.61% | 392.8만 |
| 2026.10.01 | ₩21,508 | ₩21,922 | ₩21,495 | ₩21,762 | +1.18% | 218.2만 |
| 2026.09.30 | ₩22,483 | ₩22,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,562 |
| -4.10% |
| 619.2만 |
| 2026.09.29 | ₩22,310 | ₩22,390 | ₩21,602 | ₩21,869 | -1.97% | 307.5만 |
|---|
| 2026.09.28 | ₩22,083 | ₩22,203 | ₩21,589 | ₩21,762 | -1.45% | 372만 |
|---|
| 2026.09.25 | ₩22,043 | ₩22,590 | ₩21,789 | ₩22,416 | +1.70% | 891.2만 |
|---|
| 2026.09.24 | ₩21,081 | ₩21,675 | ₩20,988 | ₩21,602 | +2.47% | 476.4만 |
|---|
| 2026.09.23 | ₩21,482 | ₩21,562 | ₩20,801 | ₩21,041 | -2.05% | 545.2만 |
|---|
| 2026.09.22 | ₩21,522 | ₩21,842 | ₩21,335 | ₩21,762 | +1.12% | 280.1만 |
|---|
| 2026.09.21 | ₩21,575 | ₩21,922 | ₩21,455 | ₩21,775 | +0.93% | 526.7만 |
|---|
| 2026.09.18 | ₩19,492 | ₩21,055 | ₩19,459 | ₩21,001 | +7.74% | 892만 |
|---|
| 2026.09.17 | ₩18,424 | ₩18,731 | ₩18,278 | ₩18,518 | +0.51% | 219.1만 |
|---|
| 2026.09.16 | ₩17,837 | ₩18,144 | ₩17,637 | ₩17,984 | +0.82% | 202.8만 |
|---|
| 2026.09.15 | ₩18,558 | ₩18,558 | ₩17,570 | ₩17,970 | -3.17% | 311.6만 |
|---|
| 2026.09.14 | ₩18,598 | ₩19,072 | ₩18,531 | ₩18,972 | +2.01% | 268.1만 |
|---|
| 2026.09.11 | ₩18,531 | ₩19,432 | ₩18,431 | ₩18,731 | +1.08% | 464.4만 |
|---|
| 2026.09.10 | ₩18,224 | ₩18,411 | ₩18,117 | ₩18,251 | +0.15% | 207.7만 |
|---|
| 2026.09.09 | ₩19,199 | ₩19,199 | ₩18,731 | ₩18,745 | -2.36% | 194.8만 |
|---|
| 2026.09.08 | ₩18,865 | ₩19,232 | ₩18,651 | ₩18,945 | +0.42% | 281.8만 |
|---|
| 2026.09.04 | ₩18,585 | ₩18,738 | ₩18,384 | ₩18,625 | +0.22% | 295.4만 |
|---|
| 2026.09.03 | ₩18,598 | ₩19,419 | ₩18,531 | ₩19,306 | +3.80% | 414.6만 |
|---|
| 2026.09.02 | ₩18,010 | ₩18,278 | ₩17,944 | ₩18,211 | +1.11% | 318.9만 |
|---|
| 2026.09.01 | ₩18,665 | ₩18,792 | ₩18,010 | ₩18,304 | -1.93% | 310.8만 |
|---|
| 2026.08.31 | ₩18,785 | ₩19,225 | ₩18,691 | ₩18,972 | +1.00% | 340.5만 |
|---|
| 2026.08.28 | ₩19,239 | ₩19,773 | ₩18,711 | ₩18,892 | -1.80% | 780.7만 |
|---|
| 2026.08.27 | ₩19,199 | ₩20,127 | ₩19,085 | ₩20,067 | +4.52% | 889.7만 |
|---|
| 2026.08.26 | ₩17,583 | ₩17,810 | ₩17,403 | ₩17,703 | +0.68% | 397.7만 |
|---|
| 2026.08.25 | ₩17,743 | ₩18,104 | ₩17,623 | ₩17,944 | +1.13% | 396.1만 |
|---|
| 2026.08.24 | ₩17,597 | ₩17,864 | ₩17,249 | ₩17,690 | +0.53% | 824.2만 |
|---|
| 2026.08.21 | ₩16,609 | ₩16,862 | ₩16,435 | ₩16,662 | +0.32% | 418.2만 |
|---|
| 2026.08.20 | ₩15,914 | ₩16,088 | ₩15,754 | ₩15,968 | +0.34% | 382만 |
|---|
| 2026.08.19 | ₩14,352 | ₩15,167 | ₩14,312 | ₩15,073 | +5.02% | 542.3만 |
|---|
| 2026.08.18 | ₩13,912 | ₩14,152 | ₩13,885 | ₩14,112 | +1.44% | 199.9만 |
|---|
| 2026.08.17 | ₩13,752 | ₩13,925 | ₩13,752 | ₩13,845 | +0.68% | 212.3만 |
|---|
| 2026.08.14 | ₩13,738 | ₩13,832 | ₩13,625 | ₩13,671 | -0.49% | 248.8만 |
|---|
| 2026.08.13 | ₩13,858 | ₩13,978 | ₩13,705 | ₩13,912 | +0.39% | 176.4만 |
|---|
| 2026.08.12 | ₩13,965 | ₩13,965 | ₩13,745 | ₩13,832 | -0.96% | 167.3만 |
|---|
| 2026.08.11 | ₩13,845 | ₩13,892 | ₩13,618 | ₩13,792 | -0.39% | 190.6만 |
|---|
| 2026.08.10 | ₩14,005 | ₩14,005 | ₩13,792 | ₩13,898 | -0.76% | 181.7만 |
|---|
| 2026.08.07 | ₩13,458 | ₩13,578 | ₩13,351 | ₩13,498 | +0.30% | 272.1만 |
|---|
| 2026.08.06 | ₩13,311 | ₩13,430 | ₩13,224 | ₩13,271 | -0.30% | 114.4만 |
|---|
| 2026.08.05 | ₩13,458 | ₩13,645 | ₩13,364 | ₩13,591 | +0.99% | 193.8만 |
|---|
| 2026.08.04 | ₩13,471 | ₩13,565 | ₩13,351 | ₩13,525 | +0.40% | 202.4만 |
|---|
| 2026.08.03 | ₩13,217 | ₩13,538 | ₩13,164 | ₩13,498 | +2.12% | 177.4만 |
|---|
| 2026.07.31 | ₩13,458 | ₩13,458 | ₩13,258 | ₩13,311 | -1.09% | 164.2만 |
|---|
| 2026.07.30 | ₩13,498 | ₩13,645 | ₩13,498 | ₩13,618 | +0.89% | 146.5만 |
|---|
| 2026.07.29 | ₩13,404 | ₩13,559 | ₩13,224 | ₩13,244 | -1.20% | 284.6만 |
|---|
| 2026.07.28 | ₩13,271 | ₩13,585 | ₩13,164 | ₩13,511 | +1.81% | 429.7만 |
|---|
| 2026.07.27 | ₩13,912 | ₩14,099 | ₩13,658 | ₩13,818 | -0.67% | 189.8만 |
|---|
| 2026.07.24 | ₩13,578 | ₩13,578 | ₩13,384 | ₩13,444 | -0.98% | 221.9만 |
|---|
| 2026.07.23 | ₩13,965 | ₩14,012 | ₩13,711 | ₩13,765 | -1.43% | 231.2만 |
|---|
| 2026.07.22 | ₩14,045 | ₩14,346 | ₩14,045 | ₩14,139 | +0.67% | 215.4만 |
|---|
| 2026.07.21 | ₩14,259 | ₩14,312 | ₩14,099 | ₩14,179 | -0.56% | 269.1만 |
|---|
| 2026.07.20 | ₩13,952 | ₩14,252 | ₩13,792 | ₩14,125 | +1.24% | 241.1만 |
|---|
| 2026.07.17 | ₩13,404 | ₩13,752 | ₩13,324 | ₩13,658 | +1.89% | 181.2만 |
|---|
| 2026.07.16 | ₩13,872 | ₩13,965 | ₩13,698 | ₩13,752 | -0.87% | 224.8만 |
|---|
| 2026.07.15 | ₩14,299 | ₩14,359 | ₩13,985 | ₩14,019 | -1.96% | 313.5만 |
|---|
| 2026.07.14 | ₩14,059 | ₩14,152 | ₩13,925 | ₩14,032 | -0.19% | 243.5만 |
|---|
| 2026.07.13 | ₩13,725 | ₩13,865 | ₩13,531 | ₩13,645 | -0.58% | 184.4만 |
|---|
| 2026.07.10 | ₩14,312 | ₩14,406 | ₩13,999 | ₩14,139 | -1.21% | 217.7만 |
|---|
| 2026.07.09 | ₩14,125 | ₩14,239 | ₩14,019 | ₩14,205 | +0.57% | 182.4만 |
|---|
| 2026.07.08 | ₩13,938 | ₩14,085 | ₩13,832 | ₩14,045 | +0.77% | 456.4만 |
|---|
| 2026.07.07 | ₩14,699 | ₩15,040 | ₩14,613 | ₩14,753 | +0.36% | 441만 |
|---|
| 2026.07.06 | ₩14,406 | ₩14,953 | ₩14,382 | ₩14,900 | +3.43% | 373.5만 |
|---|
| 2026.07.02 | ₩14,673 | ₩14,882 | ₩14,526 | ₩14,673 | 0.00% | 391.9만 |
|---|
| 2026.07.01 | ₩13,671 | ₩14,185 | ₩13,547 | ₩13,952 | +2.05% | 258.8만 |
|---|
| 2026.06.30 | ₩13,124 | ₩13,431 | ₩13,051 | ₩13,364 | +1.83% | 286.6만 |
|---|
| 2026.06.29 | ₩13,324 | ₩13,832 | ₩13,097 | ₩13,765 | +3.31% | 331만 |
|---|
| 2026.06.26 | ₩12,470 | ₩13,384 | ₩12,443 | ₩13,244 | +6.21% | 260.9만 |
|---|
| 2026.06.25 | ₩12,336 | ₩12,370 | ₩11,569 | ₩11,962 | -3.03% | 210만 |
|---|
| 2026.06.24 | ₩12,497 | ₩12,563 | ₩11,709 | ₩11,949 | -4.38% | 405.7만 |
|---|
| 2026.06.23 | ₩12,470 | ₩12,617 | ₩12,376 | ₩12,443 | -0.21% | 204.1만 |
|---|
| 2026.06.22 | ₩13,458 | ₩13,585 | ₩13,117 | ₩13,164 | -2.18% | 240.6만 |
|---|
| 2026.06.18 | ₩13,004 | ₩13,004 | ₩12,336 | ₩12,550 | -3.49% | 184.2만 |
|---|
| 2026.06.17 | ₩13,084 | ₩13,511 | ₩12,910 | ₩12,964 | -0.92% | 309.4만 |
|---|
| 2026.06.16 | ₩13,404 | ₩13,458 | ₩13,084 | ₩13,351 | -0.40% | 161.8만 |
|---|
| 2026.06.15 | ₩13,378 | ₩13,765 | ₩13,251 | ₩13,605 | +1.70% | 271.6만 |
|---|
| 2026.06.12 | ₩12,069 | ₩12,430 | ₩12,003 | ₩12,083 | +0.11% | 166.4만 |
|---|
| 2026.06.11 | ₩11,802 | ₩12,163 | ₩11,738 | ₩12,083 | +2.38% | 196.4만 |
|---|
| 2026.06.10 | ₩11,615 | ₩11,869 | ₩11,435 | ₩11,455 | -1.38% | 301.3만 |
|---|
| 2026.06.09 | ₩11,882 | ₩11,956 | ₩11,475 | ₩11,816 | -0.56% | 391.6만 |
|---|
| 2026.06.08 | ₩12,083 | ₩12,256 | ₩12,003 | ₩12,203 | +0.99% | 292.1만 |
|---|
| 2026.06.05 | ₩12,003 | ₩12,056 | ₩11,108 | ₩11,469 | -4.45% | 712.2만 |
|---|
| 2026.06.04 | ₩12,497 | ₩12,750 | ₩12,363 | ₩12,470 | -0.21% | 337.8만 |
|---|
| 2026.06.03 | ₩13,471 | ₩13,538 | ₩12,944 | ₩12,964 | -3.77% | 276.2만 |
|---|
| 2026.06.02 | ₩14,259 | ₩14,292 | ₩13,431 | ₩13,605 | -4.59% | 380.3만 |
|---|
| 2026.06.01 | ₩14,459 | ₩14,639 | ₩14,246 | ₩14,619 | +1.11% | 232.8만 |
|---|
| 2026.05.29 | ₩14,646 | ₩15,005 | ₩14,486 | ₩14,793 | +1.00% | 139.2만 |
|---|
| 2026.05.28 | ₩14,606 | ₩14,953 | ₩14,406 | ₩14,806 | +1.37% | 307만 |
|---|
| 2026.05.27 | ₩15,053 | ₩15,287 | ₩14,953 | ₩15,100 | +0.31% | 190.9만 |
|---|
| 2026.05.26 | ₩15,327 | ₩15,534 | ₩14,993 | ₩15,100 | -1.48% | 168.5만 |
|---|
| 2026.05.22 | ₩15,741 | ₩15,768 | ₩15,133 | ₩15,233 | -3.22% | 153.1만 |
|---|
| 2026.05.21 | ₩15,501 | ₩15,861 | ₩15,379 | ₩15,821 | +2.07% | 156.5만 |
|---|
| 2026.05.20 | ₩15,274 | ₩15,681 | ₩15,180 | ₩15,514 | +1.57% | 180.8만 |
|---|
| 2026.05.19 | ₩15,180 | ₩15,320 | ₩15,087 | ₩15,180 | 0.00% | 175.3만 |
|---|
| 2026.05.18 | ₩15,340 | ₩15,340 | ₩15,033 | ₩15,300 | -0.26% | 319.3만 |
|---|
| 2026.05.15 | ₩16,288 | ₩16,315 | ₩15,948 | ₩16,088 | -1.23% | 199.6만 |
|---|
| 2026.05.14 | ₩16,408 | ₩16,882 | ₩16,338 | ₩16,742 | +2.03% | 220.6만 |
|---|
| 2026.05.13 | ₩16,796 | ₩16,809 | ₩16,262 | ₩16,382 | -2.46% | 259.6만 |
|---|
| 2026.05.12 | ₩17,116 | ₩17,187 | ₩16,862 | ₩17,089 | -0.16% | 283.6만 |
|---|
| 2026.05.11 | ₩17,156 | ₩17,717 | ₩16,996 | ₩17,703 | +3.19% | 525.1만 |
|---|
| 2026.05.08 | ₩15,914 | ₩16,729 | ₩15,848 | ₩16,689 | +4.87% | 281.3만 |
|---|
| 2026.05.07 | ₩16,075 | ₩16,075 | ₩15,821 | ₩15,901 | -1.08% | 196.7만 |
|---|
| 2026.05.06 | ₩15,941 | ₩16,121 | ₩15,741 | ₩16,088 | +0.92% | 331.7만 |
|---|
| 2026.05.05 | ₩15,434 | ₩15,594 | ₩15,322 | ₩15,581 | +0.95% | 251.6만 |
|---|
| 2026.05.04 | ₩15,127 | ₩15,354 | ₩15,080 | ₩15,193 | +0.44% | 211.7만 |
|---|
| 2026.05.01 | ₩15,180 | ₩15,260 | ₩15,073 | ₩15,100 | -0.53% | 129만 |
|---|
| 2026.04.30 | ₩14,940 | ₩15,073 | ₩14,870 | ₩14,940 | 0.00% | 142.8만 |
|---|
| 2026.04.29 | ₩15,087 | ₩15,120 | ₩14,606 | ₩14,740 | -2.30% | 166.9만 |
|---|
| 2026.04.28 | ₩15,007 | ₩15,097 | ₩14,900 | ₩15,073 | +0.44% | 145.8만 |
|---|
| 2026.04.27 | ₩15,327 | ₩15,427 | ₩15,020 | ₩15,127 | -1.31% | 110.2만 |
|---|
| 2026.04.24 | ₩15,487 | ₩15,567 | ₩15,380 | ₩15,514 | +0.17% | 395.9만 |
|---|
| 2026.04.23 | ₩15,407 | ₩15,554 | ₩15,167 | ₩15,327 | -0.52% | 288.2만 |
|---|
| 2026.04.22 | ₩15,954 | ₩16,061 | ₩15,667 | ₩15,701 | -1.59% | 181.9만 |
|---|
| 2026.04.21 | ₩15,354 | ₩15,607 | ₩15,153 | ₩15,180 | -1.13% | 195.2만 |
|---|
| 2026.04.20 | ₩15,287 | ₩15,487 | ₩15,177 | ₩15,407 | +0.79% | 101.8만 |
|---|
| 2026.04.17 | ₩16,115 | ₩16,315 | ₩15,968 | ₩16,048 | -0.41% | 187.5만 |
|---|
| 2026.04.16 | ₩15,460 | ₩16,181 | ₩15,033 | ₩16,181 | +4.66% | 164.2만 |
|---|
| 2026.04.15 | ₩15,047 | ₩15,420 | ₩14,940 | ₩15,340 | +1.95% | 334.9만 |
|---|
| 2026.04.14 | ₩15,447 | ₩15,741 | ₩15,033 | ₩15,060 | -2.51% | 279.2만 |
|---|
| 2026.04.13 | ₩14,793 | ₩15,127 | ₩14,760 | ₩15,100 | +2.08% | 157.3만 |
|---|
| 2026.04.10 | ₩15,060 | ₩15,340 | ₩14,980 | ₩15,300 | +1.60% | 92.8만 |
|---|
| 2026.04.09 | ₩14,740 | ₩15,180 | ₩14,579 | ₩15,087 | +2.36% | 159.1만 |
|---|
| 2026.04.08 | ₩15,167 | ₩15,200 | ₩14,766 | ₩14,913 | -1.67% | 142.4만 |
|---|
| 2026.04.07 | ₩14,152 | ₩14,633 | ₩14,025 | ₩14,619 | +3.30% | 239.3만 |
|---|
| 2026.04.06 | ₩14,766 | ₩14,820 | ₩14,539 | ₩14,659 | -0.72% | 169.2만 |
|---|
| 2026.04.02 | ₩13,858 | ₩14,292 | ₩13,711 | ₩14,125 | +1.93% | 229만 |
|---|
| 2026.04.01 | ₩14,900 | ₩15,501 | ₩14,740 | ₩15,007 | +0.72% | 216.1만 |
|---|
| 2026.03.31 | ₩14,486 | ₩14,913 | ₩14,379 | ₩14,753 | +1.84% | 204.9만 |
|---|
| 2026.03.30 | ₩15,127 | ₩15,153 | ₩14,646 | ₩14,726 | -2.65% | 154.1만 |
|---|
| 2026.03.27 | ₩14,926 | ₩15,007 | ₩14,606 | ₩14,780 | -0.98% | 294.2만 |
|---|
| 2026.03.26 | ₩15,701 | ₩15,774 | ₩15,260 | ₩15,287 | -2.64% | 121.3만 |
|---|
| 2026.03.25 | ₩16,635 | ₩16,715 | ₩16,282 | ₩16,395 | -1.44% | 152만 |
|---|
| 2026.03.24 | ₩16,302 | ₩16,342 | ₩15,808 | ₩15,834 | -2.87% | 278.8만 |
|---|
| 2026.03.23 | ₩16,115 | ₩16,502 | ₩15,980 | ₩16,342 | +1.41% | 562.3만 |
|---|
| 2026.03.20 | ₩15,981 | ₩16,021 | ₩15,727 | ₩15,901 | -0.50% | 280.5만 |
|---|
| 2026.03.19 | ₩15,727 | ₩15,928 | ₩15,541 | ₩15,848 | +0.76% | 172.5만 |
|---|
| 2026.03.18 | ₩16,208 | ₩16,235 | ₩15,834 | ₩16,035 | -1.07% | 213.2만 |
|---|
| 2026.03.17 | ₩16,715 | ₩17,089 | ₩16,662 | ₩16,916 | +1.20% | 206.4만 |
|---|
| 2026.03.16 | ₩16,809 | ₩17,069 | ₩16,495 | ₩17,023 | +1.27% | 326.4만 |
|---|
| 2026.03.13 | ₩16,328 | ₩16,635 | ₩15,781 | ₩15,861 | -2.86% | 258.1만 |
|---|
| 2026.03.12 | ₩15,541 | ₩15,661 | ₩15,193 | ₩15,501 | -0.26% | 124.2만 |
|---|
| 2026.03.11 | ₩15,380 | ₩15,727 | ₩15,100 | ₩15,581 | +1.30% | 227만 |
|---|
| 2026.03.10 | ₩15,541 | ₩15,848 | ₩15,180 | ₩15,354 | -1.20% | 288.3만 |
|---|
| 2026.03.09 | ₩15,140 | ₩15,521 | ₩15,033 | ₩15,340 | +1.32% | 254.7만 |
|---|
| 2026.03.06 | ₩15,193 | ₩15,294 | ₩14,886 | ₩15,140 | -0.35% | 299.7만 |
|---|
| 2026.03.05 | ₩16,195 | ₩16,315 | ₩15,661 | ₩15,888 | -1.90% | 325만 |
|---|
| 2026.03.04 | ₩16,048 | ₩16,762 | ₩15,968 | ₩16,569 | +3.24% | 652.7만 |
|---|
| 2026.03.03 | ₩14,926 | ₩15,554 | ₩14,699 | ₩15,113 | +1.25% | 228.5만 |
|---|
| 2026.03.02 | ₩14,820 | ₩16,075 | ₩14,820 | ₩15,607 | +5.32% | 372.8만 |
|---|
| 2026.02.27 | ₩14,740 | ₩14,833 | ₩14,446 | ₩14,513 | -1.54% | 171.2만 |
|---|
| 2026.02.26 | ₩15,647 | ₩15,714 | ₩15,023 | ₩15,314 | -2.13% | 193.2만 |
|---|
| 2026.02.25 | ₩15,033 | ₩16,052 | ₩14,966 | ₩15,928 | +5.95% | 313.9만 |
|---|
| 2026.02.24 | ₩13,578 | ₩14,052 | ₩13,478 | ₩14,005 | +3.15% | 188.6만 |
|---|
| 2026.02.23 | ₩14,299 | ₩14,379 | ₩13,765 | ₩13,938 | -2.52% | 163.3만 |
|---|
| 2026.02.20 | ₩14,719 | ₩15,207 | ₩14,693 | ₩15,073 | +2.40% | 241만 |
|---|
| 2026.02.19 | ₩14,299 | ₩14,653 | ₩14,205 | ₩14,579 | +1.96% | 131.8만 |
|---|
| 2026.02.18 | ₩14,619 | ₩14,940 | ₩14,312 | ₩14,459 | -1.10% | 128.8만 |
|---|
| 2026.02.17 | ₩15,113 | ₩15,233 | ₩14,740 | ₩15,100 | -0.09% | 139.9만 |
|---|
| 2026.02.13 | ₩14,299 | ₩15,220 | ₩14,272 | ₩15,060 | +5.32% | 263.4만 |
|---|
| 2026.02.12 | ₩14,446 | ₩14,513 | ₩13,578 | ₩13,645 | -5.55% | 154.8만 |
|---|
| 2026.02.11 | ₩14,539 | ₩14,619 | ₩13,858 | ₩14,139 | -2.75% | 230.3만 |
|---|
| 2026.02.10 | ₩14,966 | ₩15,111 | ₩14,606 | ₩14,673 | -1.96% | 251.7만 |
|---|
| 2026.02.09 | ₩14,900 | ₩15,754 | ₩14,833 | ₩15,607 | +4.75% | 206.3만 |
|---|
| 2026.02.06 | ₩14,633 | ₩15,714 | ₩14,619 | ₩15,407 | +5.29% | 355.1만 |
|---|
| 2026.02.05 | ₩15,941 | ₩16,195 | ₩13,758 | ₩13,952 | -12.48% | 567.2만 |
|---|
| 2026.02.04 | ₩16,689 | ₩16,809 | ₩15,914 | ₩16,529 | -0.96% | 346.4만 |
|---|
| 2026.02.03 | ₩18,278 | ₩18,304 | ₩17,104 | ₩17,904 | -2.05% | 293만 |
|---|
| 2026.02.02 | ₩18,318 | ₩18,805 | ₩18,304 | ₩18,398 | +0.44% | 219.8만 |
|---|
| 2026.01.30 | ₩20,614 | ₩21,121 | ₩20,240 | ₩20,721 | +0.52% | 244.7만 |
|---|
| 2026.01.29 | ₩21,695 | ₩21,709 | ₩20,394 | ₩20,707 | -4.55% | 274.5만 |
|---|
| 2026.01.28 | ₩22,470 | ₩22,550 | ₩22,163 | ₩22,203 | -1.19% | 115.9만 |
|---|
| 2026.01.27 | ₩21,976 | ₩22,577 | ₩21,829 | ₩22,550 | +2.61% | 113.4만 |
|---|
| 2026.01.26 | ₩21,749 | ₩22,216 | ₩21,715 | ₩21,882 | +0.61% | 134.6만 |
|---|
| 2026.01.23 | ₩22,550 | ₩23,044 | ₩22,163 | ₩22,443 | -0.47% | 109.2만 |
|---|
| 2026.01.22 | ₩22,844 | ₩22,977 | ₩22,403 | ₩22,723 | -0.53% | 99.7만 |
|---|
| 2026.01.21 | ₩22,804 | ₩23,311 | ₩22,149 | ₩23,204 | +1.76% | 177.7만 |
|---|
| 2026.01.20 | ₩22,737 | ₩22,924 | ₩22,310 | ₩22,536 | -0.88% | 175.6만 |
|---|
| 2026.01.16 | ₩25,380 | ₩25,661 | ₩24,779 | ₩25,634 | +1.00% | 128.3만 |
|---|
| 2026.01.15 | ₩25,687 | ₩25,701 | ₩24,905 | ₩24,980 | -2.75% | 156.3만 |
|---|
| 2026.01.14 | ₩25,807 | ₩26,241 | ₩25,714 | ₩26,075 | +1.03% | 169만 |
|---|
| 2026.01.13 | ₩25,287 | ₩25,554 | ₩24,940 | ₩25,420 | +0.53% | 121만 |
|---|
| 2026.01.12 | ₩24,539 | ₩25,474 | ₩24,539 | ₩24,766 | +0.92% | 118.5만 |
|---|
| 2026.01.09 | ₩24,339 | ₩24,840 | ₩23,791 | ₩23,938 | -1.65% | 78.6만 |
|---|
| 2026.01.08 | ₩23,631 | ₩24,552 | ₩23,404 | ₩24,299 | +2.82% | 60.4만 |
|---|
| 2026.01.07 | ₩24,179 | ₩24,392 | ₩23,671 | ₩23,938 | -0.99% | 66만 |
|---|
| 2026.01.06 | ₩25,153 | ₩25,260 | ₩24,018 | ₩24,512 | -2.55% | 194.6만 |
|---|
| 2026.01.05 | ₩23,578 | ₩24,673 | ₩23,478 | ₩24,339 | +3.23% | 138.5만 |
|---|
| 2026.01.02 | ₩22,536 | ₩23,324 | ₩22,376 | ₩23,164 | +2.78% | 115만 |
|---|
| 2025.12.31 | ₩22,296 | ₩22,310 | ₩21,762 | ₩21,896 | -1.80% | 153.4만 |
|---|
| 2025.12.30 | ₩21,896 | ₩22,289 | ₩21,802 | ₩21,856 | -0.18% | 133.1만 |
|---|
| 2025.12.29 | ₩21,695 | ₩21,896 | ₩21,595 | ₩21,722 | +0.12% | 65만 |
|---|
| 2025.12.26 | ₩21,962 | ₩21,976 | ₩21,228 | ₩21,549 | -1.88% | 126만 |
|---|
| 2025.12.24 | ₩21,428 | ₩21,709 | ₩21,228 | ₩21,495 | +0.31% | 62.8만 |
|---|
| 2025.12.23 | ₩21,669 | ₩22,103 | ₩21,482 | ₩21,936 | +1.23% | 133.3만 |
|---|
| 2025.12.22 | ₩22,403 | ₩22,643 | ₩21,869 | ₩21,896 | -2.26% | 150.7만 |
|---|
| 2025.12.19 | ₩22,083 | ₩22,496 | ₩21,749 | ₩22,350 | +1.21% | 120.6만 |
|---|
| 2025.12.18 | ₩22,216 | ₩22,683 | ₩20,547 | ₩20,601 | -7.27% | 313.6만 |
|---|
| 2025.12.17 | ₩22,710 | ₩23,565 | ₩21,335 | ₩21,602 | -4.88% | 301.1만 |
|---|
| 2025.12.16 | ₩22,563 | ₩22,897 | ₩22,310 | ₩22,603 | +0.18% | 203.6만 |
|---|
| 2025.12.15 | ₩23,391 | ₩23,519 | ₩21,723 | ₩21,962 | -6.11% | 256만 |
|---|
| 2025.12.12 | ₩24,432 | ₩24,526 | ₩22,910 | ₩23,137 | -5.30% | 82.3만 |
|---|
| 2025.12.11 | ₩23,004 | ₩24,059 | ₩22,817 | ₩23,885 | +3.83% | 141.7만 |
|---|
| 2025.12.10 | ₩24,152 | ₩25,062 | ₩23,832 | ₩24,285 | +0.55% | 96.6만 |
|---|
| 2025.12.09 | ₩23,244 | ₩25,474 | ₩23,151 | ₩24,606 | +5.86% | 183.2만 |
|---|
| 2025.12.08 | ₩24,232 | ₩24,392 | ₩23,398 | ₩23,565 | -2.75% | 81.1만 |
|---|
| 2025.12.05 | ₩23,845 | ₩24,085 | ₩22,950 | ₩23,297 | -2.30% | 111.3만 |
|---|
| 2025.12.04 | ₩25,113 | ₩25,327 | ₩24,205 | ₩24,659 | -1.81% | 165.1만 |
|---|
| 2025.12.03 | ₩24,753 | ₩25,193 | ₩24,566 | ₩24,886 | +0.54% | 123.6만 |
|---|
| 2025.12.02 | ₩23,111 | ₩24,753 | ₩23,053 | ₩24,326 | +5.26% | 215.8만 |
|---|
| 2025.12.01 | ₩22,216 | ₩22,295 | ₩21,589 | ₩21,842 | -1.68% | 260.4만 |
|---|
| 2025.11.28 | ₩25,113 | ₩25,207 | ₩23,978 | ₩24,018 | -4.36% | 123.3만 |
|---|
| 2025.11.26 | ₩24,032 | ₩25,380 | ₩23,818 | ₩25,073 | +4.33% | 137.5만 |
|---|
| 2025.11.25 | ₩23,858 | ₩24,204 | ₩23,324 | ₩24,165 | +1.29% | 141.4만 |
|---|
| 2025.11.24 | ₩22,630 | ₩24,431 | ₩22,523 | ₩24,366 | +7.67% | 206.1만 |
|---|
| 2025.11.21 | ₩22,163 | ₩22,864 | ₩21,642 | ₩22,269 | +0.48% | 278.2만 |
|---|
| 2025.11.20 | ₩24,686 | ₩24,766 | ₩22,962 | ₩23,418 | -5.14% | 265.9만 |
|---|
| 2025.11.19 | ₩23,818 | ₩24,326 | ₩22,857 | ₩23,324 | -2.07% | 220.4만 |
|---|
| 2025.11.18 | ₩24,272 | ₩24,886 | ₩24,020 | ₩24,726 | +1.87% | 298만 |
|---|
| 2025.11.17 | ₩24,045 | ₩25,033 | ₩22,496 | ₩22,777 | -5.27% | 159.6만 |
|---|
| 2025.11.14 | ₩24,245 | ₩25,193 | ₩24,033 | ₩24,432 | +0.77% | 189.6만 |
|---|
| 2025.11.13 | ₩26,862 | ₩27,343 | ₩24,666 | ₩24,940 | -7.16% | 237.3만 |
|---|
| 2025.11.12 | ₩28,077 | ₩28,077 | ₩26,462 | ₩26,902 | -4.18% | 149만 |
|---|
| 2025.11.11 | ₩28,518 | ₩28,518 | ₩27,329 | ₩27,383 | -3.98% | 99.3만 |
|---|
| 2025.11.10 | ₩29,452 | ₩29,466 | ₩28,892 | ₩29,359 | -0.32% | 153.9만 |
|---|
| 2025.11.07 | ₩26,622 | ₩28,705 | ₩26,181 | ₩28,571 | +7.32% | 170.1만 |
|---|
| 2025.11.06 | ₩27,730 | ₩27,810 | ₩26,902 | ₩27,143 | -2.12% | 118.2만 |
|---|
| 2025.11.05 | ₩27,637 | ₩28,665 | ₩27,415 | ₩28,438 | +2.90% | 204.7만 |
|---|
| 2025.11.04 | ₩27,957 | ₩28,865 | ₩25,934 | ₩26,795 | -4.15% | 299.1만 |
|---|
| 2025.11.03 | ₩30,707 | ₩30,894 | ₩28,518 | ₩28,705 | -6.52% | 275만 |
|---|
| 2025.10.31 | ₩32,697 | ₩33,231 | ₩32,176 | ₩32,857 | +0.49% | 241.4만 |
|---|
| 2025.10.30 | ₩32,830 | ₩32,857 | ₩31,235 | ₩31,295 | -4.68% | 190.7만 |
|---|
| 2025.10.29 | ₩35,313 | ₩35,313 | ₩33,217 | ₩33,685 | -4.61% | 289.4만 |
|---|
| 2025.10.28 | ₩35,380 | ₩35,514 | ₩34,032 | ₩34,112 | -3.58% | 220.8만 |
|---|