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 | ₩20,401 | ₩20,482 | ₩20,026 | ₩20,039 | -1.78% | 267.2만 |
| 2026.10.08 | ₩20,790 | ₩20,851 | ₩19,536 | ₩20,146 | -3.10% | 541.6만 |
| 2026.10.07 | ₩21,488 | ₩21,669 | ₩21,347 | ₩21,394 | -0.44% | 378.1만 |
| 2026.10.06 | ₩22,279 | ₩22,581 | ₩22,219 | ₩22,346 | +0.30% | 313.5만 |
| 2026.10.05 | ₩22,333 | ₩22,433 | ₩21,977 | ₩22,266 | -0.30% | 266만 |
| 2026.10.02 | ₩22,655 | ₩22,836 | ₩21,662 | ₩21,837 | -3.61% | 392.8만 |
| 2026.10.01 | ₩21,609 | ₩22,024 | ₩21,595 | ₩21,863 | +1.18% | 218.2만 |
| 2026.09.30 | ₩22,588 | ₩22,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,609 |
| ₩21,662 |
| -4.10% |
| 619.2만 |
| 2026.09.29 | ₩22,413 | ₩22,494 | ₩21,702 | ₩21,971 | -1.97% | 307.5만 |
|---|
| 2026.09.28 | ₩22,185 | ₩22,306 | ₩21,689 | ₩21,863 | -1.45% | 372만 |
|---|
| 2026.09.25 | ₩22,145 | ₩22,695 | ₩21,890 | ₩22,521 | +1.70% | 891.2만 |
|---|
| 2026.09.24 | ₩21,179 | ₩21,776 | ₩21,085 | ₩21,702 | +2.47% | 476.4만 |
|---|
| 2026.09.23 | ₩21,582 | ₩21,662 | ₩20,898 | ₩21,139 | -2.05% | 545.2만 |
|---|
| 2026.09.22 | ₩21,622 | ₩21,944 | ₩21,434 | ₩21,863 | +1.12% | 280.1만 |
|---|
| 2026.09.21 | ₩21,676 | ₩22,024 | ₩21,555 | ₩21,877 | +0.93% | 526.7만 |
|---|
| 2026.09.18 | ₩19,583 | ₩21,152 | ₩19,550 | ₩21,099 | +7.74% | 892만 |
|---|
| 2026.09.17 | ₩18,510 | ₩18,819 | ₩18,363 | ₩18,604 | +0.51% | 219.1만 |
|---|
| 2026.09.16 | ₩17,920 | ₩18,228 | ₩17,719 | ₩18,067 | +0.82% | 202.8만 |
|---|
| 2026.09.15 | ₩18,644 | ₩18,644 | ₩17,652 | ₩18,054 | -3.17% | 311.6만 |
|---|
| 2026.09.14 | ₩18,684 | ₩19,161 | ₩18,617 | ₩19,060 | +2.01% | 268.1만 |
|---|
| 2026.09.11 | ₩18,617 | ₩19,523 | ₩18,517 | ₩18,819 | +1.08% | 464.4만 |
|---|
| 2026.09.10 | ₩18,309 | ₩18,497 | ₩18,202 | ₩18,336 | +0.15% | 207.7만 |
|---|
| 2026.09.09 | ₩19,288 | ₩19,288 | ₩18,819 | ₩18,832 | -2.36% | 194.8만 |
|---|
| 2026.09.08 | ₩18,953 | ₩19,322 | ₩18,738 | ₩19,033 | +0.42% | 281.8만 |
|---|
| 2026.09.04 | ₩18,671 | ₩18,825 | ₩18,470 | ₩18,711 | +0.22% | 295.4만 |
|---|
| 2026.09.03 | ₩18,684 | ₩19,509 | ₩18,617 | ₩19,395 | +3.80% | 414.6만 |
|---|
| 2026.09.02 | ₩18,094 | ₩18,363 | ₩18,027 | ₩18,295 | +1.11% | 318.9만 |
|---|
| 2026.09.01 | ₩18,752 | ₩18,879 | ₩18,094 | ₩18,389 | -1.93% | 310.8만 |
|---|
| 2026.08.31 | ₩18,872 | ₩19,315 | ₩18,778 | ₩19,060 | +1.00% | 340.5만 |
|---|
| 2026.08.28 | ₩19,328 | ₩19,865 | ₩18,798 | ₩18,980 | -1.80% | 780.7만 |
|---|
| 2026.08.27 | ₩19,288 | ₩20,220 | ₩19,174 | ₩20,160 | +4.52% | 889.7만 |
|---|
| 2026.08.26 | ₩17,665 | ₩17,893 | ₩17,484 | ₩17,786 | +0.68% | 397.7만 |
|---|
| 2026.08.25 | ₩17,826 | ₩18,188 | ₩17,705 | ₩18,027 | +1.13% | 396.1만 |
|---|
| 2026.08.24 | ₩17,678 | ₩17,947 | ₩17,330 | ₩17,772 | +0.53% | 824.2만 |
|---|
| 2026.08.21 | ₩16,686 | ₩16,941 | ₩16,512 | ₩16,740 | +0.32% | 418.2만 |
|---|
| 2026.08.20 | ₩15,988 | ₩16,163 | ₩15,827 | ₩16,042 | +0.34% | 382만 |
|---|
| 2026.08.19 | ₩14,419 | ₩15,237 | ₩14,379 | ₩15,143 | +5.02% | 542.3만 |
|---|
| 2026.08.18 | ₩13,976 | ₩14,218 | ₩13,950 | ₩14,178 | +1.44% | 199.9만 |
|---|
| 2026.08.17 | ₩13,815 | ₩13,990 | ₩13,815 | ₩13,909 | +0.68% | 212.3만 |
|---|
| 2026.08.14 | ₩13,802 | ₩13,896 | ₩13,688 | ₩13,735 | -0.49% | 248.8만 |
|---|
| 2026.08.13 | ₩13,923 | ₩14,044 | ₩13,769 | ₩13,976 | +0.39% | 176.4만 |
|---|
| 2026.08.12 | ₩14,030 | ₩14,030 | ₩13,809 | ₩13,896 | -0.96% | 167.3만 |
|---|
| 2026.08.11 | ₩13,909 | ₩13,956 | ₩13,681 | ₩13,856 | -0.39% | 190.6만 |
|---|
| 2026.08.10 | ₩14,070 | ₩14,070 | ₩13,856 | ₩13,963 | -0.76% | 181.7만 |
|---|
| 2026.08.07 | ₩13,520 | ₩13,641 | ₩13,413 | ₩13,561 | +0.30% | 272.1만 |
|---|
| 2026.08.06 | ₩13,373 | ₩13,492 | ₩13,286 | ₩13,333 | -0.30% | 114.4만 |
|---|
| 2026.08.05 | ₩13,520 | ₩13,708 | ₩13,427 | ₩13,655 | +0.99% | 193.8만 |
|---|
| 2026.08.04 | ₩13,534 | ₩13,628 | ₩13,413 | ₩13,587 | +0.40% | 202.4만 |
|---|
| 2026.08.03 | ₩13,279 | ₩13,601 | ₩13,225 | ₩13,561 | +2.12% | 177.4만 |
|---|
| 2026.07.31 | ₩13,520 | ₩13,520 | ₩13,319 | ₩13,373 | -1.09% | 164.2만 |
|---|
| 2026.07.30 | ₩13,561 | ₩13,708 | ₩13,561 | ₩13,681 | +0.89% | 146.5만 |
|---|
| 2026.07.29 | ₩13,467 | ₩13,622 | ₩13,286 | ₩13,306 | -1.20% | 284.6만 |
|---|
| 2026.07.28 | ₩13,333 | ₩13,648 | ₩13,225 | ₩13,574 | +1.81% | 429.7만 |
|---|
| 2026.07.27 | ₩13,976 | ₩14,164 | ₩13,722 | ₩13,883 | -0.67% | 189.8만 |
|---|
| 2026.07.24 | ₩13,641 | ₩13,641 | ₩13,447 | ₩13,507 | -0.98% | 221.9만 |
|---|
| 2026.07.23 | ₩14,030 | ₩14,077 | ₩13,775 | ₩13,829 | -1.43% | 231.2만 |
|---|
| 2026.07.22 | ₩14,111 | ₩14,412 | ₩14,111 | ₩14,204 | +0.67% | 215.4만 |
|---|
| 2026.07.21 | ₩14,325 | ₩14,379 | ₩14,164 | ₩14,245 | -0.56% | 269.1만 |
|---|
| 2026.07.20 | ₩14,017 | ₩14,318 | ₩13,856 | ₩14,191 | +1.24% | 241.1만 |
|---|
| 2026.07.17 | ₩13,467 | ₩13,815 | ₩13,386 | ₩13,722 | +1.89% | 181.2만 |
|---|
| 2026.07.16 | ₩13,936 | ₩14,030 | ₩13,762 | ₩13,815 | -0.87% | 224.8만 |
|---|
| 2026.07.15 | ₩14,365 | ₩14,426 | ₩14,050 | ₩14,084 | -1.96% | 313.5만 |
|---|
| 2026.07.14 | ₩14,124 | ₩14,218 | ₩13,990 | ₩14,097 | -0.19% | 243.5만 |
|---|
| 2026.07.13 | ₩13,789 | ₩13,930 | ₩13,594 | ₩13,708 | -0.58% | 184.4만 |
|---|
| 2026.07.10 | ₩14,379 | ₩14,473 | ₩14,064 | ₩14,204 | -1.21% | 217.7만 |
|---|
| 2026.07.09 | ₩14,191 | ₩14,305 | ₩14,084 | ₩14,272 | +0.57% | 182.4만 |
|---|
| 2026.07.08 | ₩14,003 | ₩14,151 | ₩13,896 | ₩14,111 | +0.77% | 456.4만 |
|---|
| 2026.07.07 | ₩14,768 | ₩15,110 | ₩14,681 | ₩14,821 | +0.36% | 441만 |
|---|
| 2026.07.06 | ₩14,473 | ₩15,023 | ₩14,449 | ₩14,969 | +3.43% | 373.5만 |
|---|
| 2026.07.02 | ₩14,741 | ₩14,952 | ₩14,593 | ₩14,741 | 0.00% | 391.9만 |
|---|
| 2026.07.01 | ₩13,735 | ₩14,251 | ₩13,610 | ₩14,017 | +2.05% | 258.8만 |
|---|
| 2026.06.30 | ₩13,185 | ₩13,494 | ₩13,111 | ₩13,427 | +1.83% | 286.6만 |
|---|
| 2026.06.29 | ₩13,386 | ₩13,896 | ₩13,158 | ₩13,829 | +3.31% | 331만 |
|---|
| 2026.06.26 | ₩12,528 | ₩13,447 | ₩12,501 | ₩13,306 | +6.21% | 260.9만 |
|---|
| 2026.06.25 | ₩12,394 | ₩12,427 | ₩11,622 | ₩12,018 | -3.03% | 210만 |
|---|
| 2026.06.24 | ₩12,555 | ₩12,622 | ₩11,763 | ₩12,005 | -4.38% | 405.7만 |
|---|
| 2026.06.23 | ₩12,528 | ₩12,675 | ₩12,434 | ₩12,501 | -0.21% | 204.1만 |
|---|
| 2026.06.22 | ₩13,520 | ₩13,648 | ₩13,178 | ₩13,225 | -2.18% | 240.6만 |
|---|
| 2026.06.18 | ₩13,064 | ₩13,064 | ₩12,394 | ₩12,608 | -3.49% | 184.2만 |
|---|
| 2026.06.17 | ₩13,145 | ₩13,574 | ₩12,970 | ₩13,024 | -0.92% | 309.4만 |
|---|
| 2026.06.16 | ₩13,467 | ₩13,520 | ₩13,145 | ₩13,413 | -0.40% | 161.8만 |
|---|
| 2026.06.15 | ₩13,440 | ₩13,829 | ₩13,313 | ₩13,668 | +1.70% | 271.6만 |
|---|
| 2026.06.12 | ₩12,125 | ₩12,488 | ₩12,058 | ₩12,139 | +0.11% | 166.4만 |
|---|
| 2026.06.11 | ₩11,857 | ₩12,219 | ₩11,793 | ₩12,139 | +2.38% | 196.4만 |
|---|
| 2026.06.10 | ₩11,669 | ₩11,924 | ₩11,488 | ₩11,508 | -1.38% | 301.3만 |
|---|
| 2026.06.09 | ₩11,938 | ₩12,011 | ₩11,529 | ₩11,871 | -0.56% | 391.6만 |
|---|
| 2026.06.08 | ₩12,139 | ₩12,313 | ₩12,058 | ₩12,260 | +0.99% | 292.1만 |
|---|
| 2026.06.05 | ₩12,058 | ₩12,112 | ₩11,160 | ₩11,522 | -4.45% | 712.2만 |
|---|
| 2026.06.04 | ₩12,555 | ₩12,810 | ₩12,421 | ₩12,528 | -0.21% | 337.8만 |
|---|
| 2026.06.03 | ₩13,534 | ₩13,601 | ₩13,004 | ₩13,024 | -3.77% | 276.2만 |
|---|
| 2026.06.02 | ₩14,325 | ₩14,359 | ₩13,494 | ₩13,668 | -4.59% | 380.3만 |
|---|
| 2026.06.01 | ₩14,526 | ₩14,707 | ₩14,312 | ₩14,687 | +1.11% | 232.8만 |
|---|
| 2026.05.29 | ₩14,714 | ₩15,075 | ₩14,553 | ₩14,862 | +1.00% | 139.2만 |
|---|
| 2026.05.28 | ₩14,674 | ₩15,023 | ₩14,473 | ₩14,875 | +1.37% | 307만 |
|---|
| 2026.05.27 | ₩15,123 | ₩15,358 | ₩15,023 | ₩15,170 | +0.31% | 190.9만 |
|---|
| 2026.05.26 | ₩15,398 | ₩15,606 | ₩15,063 | ₩15,170 | -1.48% | 168.5만 |
|---|
| 2026.05.22 | ₩15,814 | ₩15,841 | ₩15,204 | ₩15,304 | -3.22% | 153.1만 |
|---|
| 2026.05.21 | ₩15,573 | ₩15,935 | ₩15,451 | ₩15,895 | +2.07% | 156.5만 |
|---|
| 2026.05.20 | ₩15,345 | ₩15,754 | ₩15,251 | ₩15,586 | +1.57% | 180.8만 |
|---|
| 2026.05.19 | ₩15,251 | ₩15,392 | ₩15,157 | ₩15,251 | 0.00% | 175.3만 |
|---|
| 2026.05.18 | ₩15,412 | ₩15,412 | ₩15,103 | ₩15,371 | -0.26% | 319.3만 |
|---|
| 2026.05.15 | ₩16,364 | ₩16,391 | ₩16,022 | ₩16,163 | -1.23% | 199.6만 |
|---|
| 2026.05.14 | ₩16,485 | ₩16,961 | ₩16,414 | ₩16,820 | +2.03% | 220.6만 |
|---|
| 2026.05.13 | ₩16,874 | ₩16,887 | ₩16,337 | ₩16,458 | -2.46% | 259.6만 |
|---|
| 2026.05.12 | ₩17,196 | ₩17,267 | ₩16,941 | ₩17,169 | -0.16% | 283.6만 |
|---|
| 2026.05.11 | ₩17,236 | ₩17,799 | ₩17,075 | ₩17,786 | +3.19% | 525.1만 |
|---|
| 2026.05.08 | ₩15,988 | ₩16,807 | ₩15,921 | ₩16,766 | +4.87% | 281.3만 |
|---|
| 2026.05.07 | ₩16,149 | ₩16,149 | ₩15,895 | ₩15,975 | -1.08% | 196.7만 |
|---|
| 2026.05.06 | ₩16,015 | ₩16,196 | ₩15,814 | ₩16,163 | +0.92% | 331.7만 |
|---|
| 2026.05.05 | ₩15,506 | ₩15,667 | ₩15,393 | ₩15,653 | +0.95% | 251.6만 |
|---|
| 2026.05.04 | ₩15,197 | ₩15,425 | ₩15,150 | ₩15,264 | +0.44% | 211.7만 |
|---|
| 2026.05.01 | ₩15,251 | ₩15,331 | ₩15,143 | ₩15,170 | -0.53% | 129만 |
|---|
| 2026.04.30 | ₩15,009 | ₩15,143 | ₩14,940 | ₩15,009 | 0.00% | 142.8만 |
|---|
| 2026.04.29 | ₩15,157 | ₩15,190 | ₩14,674 | ₩14,808 | -2.30% | 166.9만 |
|---|
| 2026.04.28 | ₩15,076 | ₩15,168 | ₩14,969 | ₩15,143 | +0.44% | 145.8만 |
|---|
| 2026.04.27 | ₩15,398 | ₩15,499 | ₩15,090 | ₩15,197 | -1.31% | 110.2만 |
|---|
| 2026.04.24 | ₩15,559 | ₩15,640 | ₩15,452 | ₩15,586 | +0.17% | 395.9만 |
|---|
| 2026.04.23 | ₩15,479 | ₩15,626 | ₩15,237 | ₩15,398 | -0.52% | 288.2만 |
|---|
| 2026.04.22 | ₩16,029 | ₩16,136 | ₩15,740 | ₩15,774 | -1.59% | 181.9만 |
|---|
| 2026.04.21 | ₩15,425 | ₩15,680 | ₩15,224 | ₩15,251 | -1.13% | 195.2만 |
|---|
| 2026.04.20 | ₩15,358 | ₩15,559 | ₩15,248 | ₩15,479 | +0.79% | 101.8만 |
|---|
| 2026.04.17 | ₩16,190 | ₩16,391 | ₩16,042 | ₩16,123 | -0.41% | 187.5만 |
|---|
| 2026.04.16 | ₩15,532 | ₩16,257 | ₩15,103 | ₩16,257 | +4.66% | 164.2만 |
|---|
| 2026.04.15 | ₩15,117 | ₩15,492 | ₩15,009 | ₩15,412 | +1.95% | 334.9만 |
|---|
| 2026.04.14 | ₩15,519 | ₩15,814 | ₩15,103 | ₩15,130 | -2.51% | 279.2만 |
|---|
| 2026.04.13 | ₩14,862 | ₩15,197 | ₩14,828 | ₩15,170 | +2.08% | 157.3만 |
|---|
| 2026.04.10 | ₩15,130 | ₩15,412 | ₩15,049 | ₩15,371 | +1.60% | 92.8만 |
|---|
| 2026.04.09 | ₩14,808 | ₩15,251 | ₩14,647 | ₩15,157 | +2.36% | 159.1만 |
|---|
| 2026.04.08 | ₩15,237 | ₩15,271 | ₩14,835 | ₩14,982 | -1.67% | 142.4만 |
|---|
| 2026.04.07 | ₩14,218 | ₩14,701 | ₩14,090 | ₩14,687 | +3.30% | 239.3만 |
|---|
| 2026.04.06 | ₩14,835 | ₩14,889 | ₩14,607 | ₩14,728 | -0.72% | 169.2만 |
|---|
| 2026.04.02 | ₩13,923 | ₩14,359 | ₩13,775 | ₩14,191 | +1.93% | 229만 |
|---|
| 2026.04.01 | ₩14,969 | ₩15,573 | ₩14,808 | ₩15,076 | +0.72% | 216.1만 |
|---|
| 2026.03.31 | ₩14,553 | ₩14,982 | ₩14,446 | ₩14,821 | +1.84% | 204.9만 |
|---|
| 2026.03.30 | ₩15,197 | ₩15,224 | ₩14,714 | ₩14,795 | -2.65% | 154.1만 |
|---|
| 2026.03.27 | ₩14,996 | ₩15,076 | ₩14,674 | ₩14,848 | -0.98% | 294.2만 |
|---|
| 2026.03.26 | ₩15,774 | ₩15,848 | ₩15,331 | ₩15,358 | -2.64% | 121.3만 |
|---|
| 2026.03.25 | ₩16,713 | ₩16,793 | ₩16,357 | ₩16,471 | -1.44% | 152만 |
|---|
| 2026.03.24 | ₩16,377 | ₩16,418 | ₩15,881 | ₩15,908 | -2.87% | 278.8만 |
|---|
| 2026.03.23 | ₩16,190 | ₩16,579 | ₩16,054 | ₩16,418 | +1.41% | 562.3만 |
|---|
| 2026.03.20 | ₩16,055 | ₩16,096 | ₩15,801 | ₩15,975 | -0.50% | 280.5만 |
|---|
| 2026.03.19 | ₩15,801 | ₩16,002 | ₩15,613 | ₩15,921 | +0.76% | 172.5만 |
|---|
| 2026.03.18 | ₩16,284 | ₩16,310 | ₩15,908 | ₩16,109 | -1.07% | 213.2만 |
|---|
| 2026.03.17 | ₩16,793 | ₩17,169 | ₩16,740 | ₩16,994 | +1.20% | 206.4만 |
|---|
| 2026.03.16 | ₩16,887 | ₩17,149 | ₩16,572 | ₩17,102 | +1.27% | 326.4만 |
|---|
| 2026.03.13 | ₩16,404 | ₩16,713 | ₩15,854 | ₩15,935 | -2.86% | 258.1만 |
|---|
| 2026.03.12 | ₩15,613 | ₩15,734 | ₩15,264 | ₩15,573 | -0.26% | 124.2만 |
|---|
| 2026.03.11 | ₩15,452 | ₩15,801 | ₩15,170 | ₩15,653 | +1.30% | 227만 |
|---|
| 2026.03.10 | ₩15,613 | ₩15,921 | ₩15,251 | ₩15,425 | -1.20% | 288.3만 |
|---|
| 2026.03.09 | ₩15,210 | ₩15,593 | ₩15,103 | ₩15,412 | +1.32% | 254.7만 |
|---|
| 2026.03.06 | ₩15,264 | ₩15,365 | ₩14,956 | ₩15,210 | -0.35% | 299.7만 |
|---|
| 2026.03.05 | ₩16,270 | ₩16,391 | ₩15,734 | ₩15,962 | -1.90% | 325만 |
|---|
| 2026.03.04 | ₩16,123 | ₩16,840 | ₩16,042 | ₩16,646 | +3.24% | 652.7만 |
|---|
| 2026.03.03 | ₩14,996 | ₩15,626 | ₩14,768 | ₩15,184 | +1.25% | 228.5만 |
|---|
| 2026.03.02 | ₩14,889 | ₩16,149 | ₩14,889 | ₩15,680 | +5.32% | 372.8만 |
|---|
| 2026.02.27 | ₩14,808 | ₩14,902 | ₩14,513 | ₩14,580 | -1.54% | 171.2만 |
|---|
| 2026.02.26 | ₩15,720 | ₩15,787 | ₩15,092 | ₩15,385 | -2.13% | 193.2만 |
|---|
| 2026.02.25 | ₩15,103 | ₩16,127 | ₩15,036 | ₩16,002 | +5.95% | 313.9만 |
|---|
| 2026.02.24 | ₩13,641 | ₩14,117 | ₩13,541 | ₩14,070 | +3.15% | 188.6만 |
|---|
| 2026.02.23 | ₩14,365 | ₩14,446 | ₩13,829 | ₩14,003 | -2.52% | 163.3만 |
|---|
| 2026.02.20 | ₩14,788 | ₩15,278 | ₩14,761 | ₩15,143 | +2.40% | 241만 |
|---|
| 2026.02.19 | ₩14,365 | ₩14,721 | ₩14,272 | ₩14,647 | +1.96% | 131.8만 |
|---|
| 2026.02.18 | ₩14,687 | ₩15,009 | ₩14,379 | ₩14,526 | -1.10% | 128.8만 |
|---|
| 2026.02.17 | ₩15,184 | ₩15,304 | ₩14,808 | ₩15,170 | -0.09% | 139.9만 |
|---|
| 2026.02.13 | ₩14,365 | ₩15,291 | ₩14,339 | ₩15,130 | +5.32% | 263.4만 |
|---|
| 2026.02.12 | ₩14,513 | ₩14,580 | ₩13,641 | ₩13,708 | -5.55% | 154.8만 |
|---|
| 2026.02.11 | ₩14,607 | ₩14,687 | ₩13,923 | ₩14,204 | -2.75% | 230.3만 |
|---|
| 2026.02.10 | ₩15,036 | ₩15,181 | ₩14,674 | ₩14,741 | -1.96% | 251.7만 |
|---|
| 2026.02.09 | ₩14,969 | ₩15,827 | ₩14,902 | ₩15,680 | +4.75% | 206.3만 |
|---|
| 2026.02.06 | ₩14,701 | ₩15,787 | ₩14,687 | ₩15,479 | +5.29% | 355.1만 |
|---|
| 2026.02.05 | ₩16,015 | ₩16,270 | ₩13,822 | ₩14,017 | -12.48% | 567.2만 |
|---|
| 2026.02.04 | ₩16,766 | ₩16,887 | ₩15,988 | ₩16,605 | -0.96% | 346.4만 |
|---|
| 2026.02.03 | ₩18,363 | ₩18,389 | ₩17,184 | ₩17,987 | -2.05% | 293만 |
|---|
| 2026.02.02 | ₩18,403 | ₩18,892 | ₩18,389 | ₩18,483 | +0.44% | 219.8만 |
|---|
| 2026.01.30 | ₩20,710 | ₩21,220 | ₩20,334 | ₩20,817 | +0.52% | 244.7만 |
|---|
| 2026.01.29 | ₩21,796 | ₩21,810 | ₩20,489 | ₩20,804 | -4.55% | 274.5만 |
|---|
| 2026.01.28 | ₩22,574 | ₩22,655 | ₩22,266 | ₩22,306 | -1.19% | 115.9만 |
|---|
| 2026.01.27 | ₩22,078 | ₩22,682 | ₩21,930 | ₩22,655 | +2.61% | 113.4만 |
|---|
| 2026.01.26 | ₩21,850 | ₩22,319 | ₩21,816 | ₩21,984 | +0.61% | 134.6만 |
|---|
| 2026.01.23 | ₩22,655 | ₩23,151 | ₩22,266 | ₩22,547 | -0.47% | 109.2만 |
|---|
| 2026.01.22 | ₩22,950 | ₩23,084 | ₩22,507 | ₩22,829 | -0.53% | 99.7만 |
|---|
| 2026.01.21 | ₩22,910 | ₩23,419 | ₩22,252 | ₩23,312 | +1.76% | 177.7만 |
|---|
| 2026.01.20 | ₩22,843 | ₩23,030 | ₩22,413 | ₩22,641 | -0.88% | 175.6만 |
|---|
| 2026.01.16 | ₩25,498 | ₩25,780 | ₩24,895 | ₩25,753 | +1.00% | 128.3만 |
|---|
| 2026.01.15 | ₩25,807 | ₩25,820 | ₩25,021 | ₩25,096 | -2.75% | 156.3만 |
|---|
| 2026.01.14 | ₩25,928 | ₩26,363 | ₩25,834 | ₩26,196 | +1.03% | 169만 |
|---|
| 2026.01.13 | ₩25,404 | ₩25,673 | ₩25,056 | ₩25,539 | +0.53% | 121만 |
|---|
| 2026.01.12 | ₩24,653 | ₩25,592 | ₩24,653 | ₩24,881 | +0.92% | 118.5만 |
|---|
| 2026.01.09 | ₩24,452 | ₩24,955 | ₩23,902 | ₩24,050 | -1.65% | 78.6만 |
|---|
| 2026.01.08 | ₩23,741 | ₩24,667 | ₩23,513 | ₩24,412 | +2.82% | 60.4만 |
|---|
| 2026.01.07 | ₩24,291 | ₩24,506 | ₩23,781 | ₩24,050 | -0.99% | 66만 |
|---|
| 2026.01.06 | ₩25,270 | ₩25,378 | ₩24,130 | ₩24,626 | -2.55% | 194.6만 |
|---|
| 2026.01.05 | ₩23,688 | ₩24,787 | ₩23,587 | ₩24,452 | +3.23% | 138.5만 |
|---|
| 2026.01.02 | ₩22,641 | ₩23,433 | ₩22,480 | ₩23,272 | +2.78% | 115만 |
|---|
| 2025.12.31 | ₩22,400 | ₩22,413 | ₩21,863 | ₩21,997 | -1.80% | 153.4만 |
|---|
| 2025.12.30 | ₩21,997 | ₩22,393 | ₩21,904 | ₩21,957 | -0.18% | 133.1만 |
|---|
| 2025.12.29 | ₩21,796 | ₩21,997 | ₩21,696 | ₩21,823 | +0.12% | 65만 |
|---|
| 2025.12.26 | ₩22,065 | ₩22,078 | ₩21,327 | ₩21,649 | -1.88% | 126만 |
|---|
| 2025.12.24 | ₩21,528 | ₩21,810 | ₩21,327 | ₩21,595 | +0.31% | 62.8만 |
|---|
| 2025.12.23 | ₩21,769 | ₩22,205 | ₩21,582 | ₩22,038 | +1.23% | 133.3만 |
|---|
| 2025.12.22 | ₩22,507 | ₩22,749 | ₩21,971 | ₩21,997 | -2.26% | 150.7만 |
|---|
| 2025.12.19 | ₩22,185 | ₩22,601 | ₩21,850 | ₩22,454 | +1.21% | 120.6만 |
|---|
| 2025.12.18 | ₩22,319 | ₩22,789 | ₩20,643 | ₩20,696 | -7.27% | 313.6만 |
|---|
| 2025.12.17 | ₩22,816 | ₩23,674 | ₩21,434 | ₩21,702 | -4.88% | 301.1만 |
|---|
| 2025.12.16 | ₩22,668 | ₩23,003 | ₩22,413 | ₩22,708 | +0.18% | 203.6만 |
|---|
| 2025.12.15 | ₩23,500 | ₩23,629 | ₩21,824 | ₩22,065 | -6.11% | 256만 |
|---|
| 2025.12.12 | ₩24,546 | ₩24,640 | ₩23,017 | ₩23,245 | -5.30% | 82.3만 |
|---|
| 2025.12.11 | ₩23,111 | ₩24,170 | ₩22,923 | ₩23,996 | +3.83% | 141.7만 |
|---|
| 2025.12.10 | ₩24,264 | ₩25,179 | ₩23,942 | ₩24,398 | +0.55% | 96.6만 |
|---|
| 2025.12.09 | ₩23,352 | ₩25,592 | ₩23,258 | ₩24,720 | +5.86% | 183.2만 |
|---|
| 2025.12.08 | ₩24,345 | ₩24,506 | ₩23,506 | ₩23,674 | -2.75% | 81.1만 |
|---|
| 2025.12.05 | ₩23,956 | ₩24,197 | ₩23,057 | ₩23,406 | -2.30% | 111.3만 |
|---|
| 2025.12.04 | ₩25,230 | ₩25,445 | ₩24,318 | ₩24,774 | -1.81% | 165.1만 |
|---|
| 2025.12.03 | ₩24,868 | ₩25,311 | ₩24,680 | ₩25,002 | +0.54% | 123.6만 |
|---|
| 2025.12.02 | ₩23,218 | ₩24,868 | ₩23,160 | ₩24,439 | +5.26% | 215.8만 |
|---|
| 2025.12.01 | ₩22,319 | ₩22,399 | ₩21,689 | ₩21,944 | -1.68% | 260.4만 |
|---|
| 2025.11.28 | ₩25,230 | ₩25,324 | ₩24,090 | ₩24,130 | -4.36% | 123.3만 |
|---|
| 2025.11.26 | ₩24,144 | ₩25,498 | ₩23,929 | ₩25,190 | +4.33% | 137.5만 |
|---|
| 2025.11.25 | ₩23,969 | ₩24,317 | ₩23,433 | ₩24,278 | +1.29% | 141.4만 |
|---|
| 2025.11.24 | ₩22,735 | ₩24,545 | ₩22,628 | ₩24,479 | +7.67% | 206.1만 |
|---|
| 2025.11.21 | ₩22,266 | ₩22,970 | ₩21,743 | ₩22,373 | +0.48% | 278.2만 |
|---|
| 2025.11.20 | ₩24,801 | ₩24,881 | ₩23,069 | ₩23,527 | -5.14% | 265.9만 |
|---|
| 2025.11.19 | ₩23,929 | ₩24,439 | ₩22,963 | ₩23,433 | -2.07% | 220.4만 |
|---|
| 2025.11.18 | ₩24,385 | ₩25,002 | ₩24,132 | ₩24,841 | +1.87% | 298만 |
|---|
| 2025.11.17 | ₩24,157 | ₩25,150 | ₩22,601 | ₩22,883 | -5.27% | 159.6만 |
|---|
| 2025.11.14 | ₩24,358 | ₩25,311 | ₩24,145 | ₩24,546 | +0.77% | 189.6만 |
|---|
| 2025.11.13 | ₩26,987 | ₩27,470 | ₩24,781 | ₩25,056 | -7.16% | 237.3만 |
|---|
| 2025.11.12 | ₩28,208 | ₩28,208 | ₩26,585 | ₩27,027 | -4.18% | 149만 |
|---|
| 2025.11.11 | ₩28,650 | ₩28,650 | ₩27,457 | ₩27,510 | -3.98% | 99.3만 |
|---|
| 2025.11.10 | ₩29,589 | ₩29,603 | ₩29,026 | ₩29,495 | -0.32% | 153.9만 |
|---|
| 2025.11.07 | ₩26,746 | ₩28,838 | ₩26,303 | ₩28,704 | +7.32% | 170.1만 |
|---|
| 2025.11.06 | ₩27,859 | ₩27,939 | ₩27,027 | ₩27,269 | -2.12% | 118.2만 |
|---|
| 2025.11.05 | ₩27,765 | ₩28,798 | ₩27,542 | ₩28,570 | +2.90% | 204.7만 |
|---|
| 2025.11.04 | ₩28,087 | ₩28,999 | ₩26,055 | ₩26,920 | -4.15% | 299.1만 |
|---|
| 2025.11.03 | ₩30,850 | ₩31,038 | ₩28,650 | ₩28,838 | -6.52% | 275만 |
|---|
| 2025.10.31 | ₩32,849 | ₩33,385 | ₩32,326 | ₩33,010 | +0.49% | 241.4만 |
|---|
| 2025.10.30 | ₩32,983 | ₩33,010 | ₩31,380 | ₩31,440 | -4.68% | 190.7만 |
|---|
| 2025.10.29 | ₩35,478 | ₩35,478 | ₩33,372 | ₩33,841 | -4.61% | 289.4만 |
|---|
| 2025.10.28 | ₩35,545 | ₩35,679 | ₩34,190 | ₩34,270 | -3.58% | 220.8만 |
|---|