시장 데이터를 불러오는 중
전체 종목
Fidelity Solana Fund 과거 주가
Fidelity Solana Fund · FSOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Solana Fund · FSOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,445 | ₩17,492 | ₩17,137 | ₩17,164 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,794 | ₩17,821 | ₩16,714 | ₩17,231 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,384 | ₩18,511 | ₩18,239 | ₩18,297 | -0.47% | 59.2만 |
| 2026.10.06 | ₩19,041 | ₩19,275 | ₩18,987 | ₩19,108 | +0.35% | 23만 |
| 2026.10.05 | ₩19,081 | ₩19,148 | ₩18,806 | ₩19,027 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,296 | ₩19,490 | ₩18,478 | ₩18,665 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,504 | ₩18,799 | ₩18,451 | ₩18,706 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,282 | ₩19,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,518 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,121 | ₩19,215 | ₩18,551 | ₩18,752 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,920 | ₩19,027 | ₩18,545 | ₩18,665 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,947 | ₩19,376 | ₩18,719 | ₩19,282 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩18,062 | ₩18,592 | ₩18,028 | ₩18,545 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,437 | ₩18,518 | ₩17,847 | ₩18,102 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,504 | ₩18,752 | ₩18,317 | ₩18,652 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,545 | ₩18,806 | ₩18,431 | ₩18,679 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,721 | ₩18,062 | ₩16,721 | ₩18,049 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,782 | ₩16,091 | ₩15,715 | ₩15,943 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,313 | ₩15,534 | ₩15,139 | ₩15,461 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩16,077 | ₩16,118 | ₩15,246 | ₩15,595 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,131 | ₩16,533 | ₩16,077 | ₩16,453 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,118 | ₩16,788 | ₩16,024 | ₩16,265 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,849 | ₩15,990 | ₩15,735 | ₩15,876 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,627 | ₩16,641 | ₩16,245 | ₩16,279 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,386 | ₩16,641 | ₩16,185 | ₩16,426 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,131 | ₩16,265 | ₩15,984 | ₩16,198 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,144 | ₩16,828 | ₩16,091 | ₩16,775 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,608 | ₩15,863 | ₩15,588 | ₩15,796 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,211 | ₩16,299 | ₩15,655 | ₩15,916 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,346 | ₩16,694 | ₩16,252 | ₩16,480 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,721 | ₩17,123 | ₩16,258 | ₩16,453 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,667 | ₩17,472 | ₩16,560 | ₩17,418 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,273 | ₩15,447 | ₩15,125 | ₩15,394 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,434 | ₩15,722 | ₩15,300 | ₩15,595 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,273 | ₩15,508 | ₩14,991 | ₩15,353 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,401 | ₩14,649 | ₩14,281 | ₩14,435 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,798 | ₩13,979 | ₩13,684 | ₩13,878 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,470 | ₩13,168 | ₩12,431 | ₩13,074 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,068 | ₩12,283 | ₩12,068 | ₩12,242 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,947 | ₩12,088 | ₩11,947 | ₩12,014 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,961 | ₩12,021 | ₩11,854 | ₩11,874 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,068 | ₩12,142 | ₩11,914 | ₩12,088 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,108 | ₩12,108 | ₩11,947 | ₩12,014 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩12,041 | ₩12,055 | ₩11,828 | ₩11,988 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,149 | ₩12,162 | ₩11,974 | ₩12,082 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,706 | ₩11,773 | ₩11,585 | ₩11,706 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,559 | ₩11,654 | ₩11,492 | ₩11,518 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,706 | ₩11,820 | ₩11,612 | ₩11,780 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,706 | ₩11,787 | ₩11,612 | ₩11,746 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,492 | ₩11,746 | ₩11,465 | ₩11,719 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,639 | ₩11,679 | ₩11,518 | ₩11,572 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,733 | ₩11,867 | ₩11,733 | ₩11,854 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,612 | ₩11,780 | ₩11,505 | ₩11,505 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,559 | ₩11,795 | ₩11,438 | ₩11,733 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,082 | ₩12,230 | ₩11,880 | ₩12,028 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,773 | ₩11,787 | ₩11,639 | ₩11,693 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,135 | ₩12,175 | ₩11,914 | ₩11,974 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,202 | ₩12,470 | ₩12,202 | ₩12,289 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,403 | ₩12,437 | ₩12,283 | ₩12,309 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,108 | ₩12,370 | ₩11,974 | ₩12,269 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,679 | ₩11,921 | ₩11,579 | ₩11,894 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,082 | ₩12,122 | ₩11,934 | ₩11,974 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,430 | ₩12,476 | ₩12,162 | ₩12,202 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,216 | ₩12,296 | ₩12,108 | ₩12,175 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,947 | ₩12,041 | ₩11,766 | ₩11,880 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,470 | ₩12,497 | ₩12,175 | ₩12,309 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,216 | ₩12,377 | ₩12,189 | ₩12,336 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,135 | ₩12,242 | ₩12,028 | ₩12,216 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,765 | ₩13,059 | ₩12,752 | ₩12,846 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,537 | ₩12,980 | ₩12,511 | ₩12,953 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,739 | ₩12,926 | ₩12,631 | ₩12,765 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,894 | ₩12,336 | ₩11,800 | ₩12,149 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,411 | ₩11,666 | ₩11,344 | ₩11,612 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,599 | ₩12,028 | ₩11,398 | ₩11,974 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,821 | ₩11,639 | ₩10,821 | ₩11,518 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,754 | ₩10,754 | ₩10,070 | ₩10,419 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,848 | ₩10,935 | ₩10,177 | ₩10,419 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,821 | ₩10,942 | ₩10,774 | ₩10,834 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,746 | ₩11,854 | ₩11,451 | ₩11,505 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,331 | ₩11,331 | ₩10,781 | ₩10,955 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,398 | ₩11,787 | ₩11,297 | ₩11,317 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,719 | ₩11,746 | ₩11,438 | ₩11,666 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,679 | ₩12,021 | ₩11,572 | ₩11,907 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,546 | ₩10,861 | ₩10,499 | ₩10,566 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,325 | ₩10,633 | ₩10,265 | ₩10,566 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,137 | ₩10,379 | ₩10,003 | ₩10,023 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,365 | ₩10,446 | ₩10,030 | ₩10,312 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,526 | ₩10,707 | ₩10,499 | ₩10,674 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,499 | ₩10,533 | ₩9,735 | ₩10,017 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,928 | ₩11,143 | ₩10,814 | ₩10,875 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,800 | ₩11,827 | ₩11,317 | ₩11,344 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,470 | ₩12,481 | ₩11,746 | ₩11,907 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,658 | ₩12,806 | ₩12,457 | ₩12,792 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,832 | ₩13,114 | ₩12,658 | ₩12,933 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,779 | ₩13,074 | ₩12,604 | ₩12,967 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,181 | ₩13,355 | ₩13,074 | ₩13,221 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,396 | ₩13,577 | ₩13,101 | ₩13,194 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,798 | ₩13,798 | ₩13,248 | ₩13,315 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,543 | ₩13,878 | ₩13,436 | ₩13,825 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,329 | ₩13,717 | ₩13,282 | ₩13,583 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,315 | ₩13,389 | ₩13,228 | ₩13,275 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,409 | ₩13,429 | ₩13,154 | ₩13,409 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,267 | ₩14,267 | ₩13,965 | ₩14,079 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,388 | ₩14,763 | ₩14,254 | ₩14,656 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,830 | ₩14,844 | ₩14,361 | ₩14,482 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,099 | ₩15,166 | ₩14,897 | ₩15,099 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,152 | ₩15,662 | ₩15,018 | ₩15,648 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩14,026 | ₩14,777 | ₩14,012 | ₩14,750 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,214 | ₩14,214 | ₩13,972 | ₩14,053 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,093 | ₩14,234 | ₩13,919 | ₩14,214 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,624 | ₩13,778 | ₩13,532 | ₩13,758 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,382 | ₩13,556 | ₩13,315 | ₩13,409 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,396 | ₩13,476 | ₩13,315 | ₩13,315 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,208 | ₩13,262 | ₩13,154 | ₩13,194 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,342 | ₩13,342 | ₩12,926 | ₩13,020 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,262 | ₩13,342 | ₩13,181 | ₩13,315 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,530 | ₩13,637 | ₩13,302 | ₩13,342 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,691 | ₩13,771 | ₩13,610 | ₩13,704 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,610 | ₩13,758 | ₩13,436 | ₩13,570 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,106 | ₩14,188 | ₩13,851 | ₩13,851 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,556 | ₩13,771 | ₩13,409 | ₩13,449 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,543 | ₩13,677 | ₩13,422 | ₩13,637 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,234 | ₩14,388 | ₩14,093 | ₩14,173 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,677 | ₩14,321 | ₩13,349 | ₩14,321 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,302 | ₩13,624 | ₩13,205 | ₩13,583 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,637 | ₩13,892 | ₩13,288 | ₩13,315 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,101 | ₩13,381 | ₩13,060 | ₩13,355 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,342 | ₩13,530 | ₩13,262 | ₩13,530 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩13,047 | ₩13,409 | ₩12,913 | ₩13,315 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,409 | ₩13,409 | ₩13,067 | ₩13,168 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,497 | ₩12,926 | ₩12,403 | ₩12,899 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩13,047 | ₩13,101 | ₩12,859 | ₩12,953 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,256 | ₩12,611 | ₩12,135 | ₩12,484 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,181 | ₩13,691 | ₩13,048 | ₩13,275 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,806 | ₩13,180 | ₩12,739 | ₩13,074 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,369 | ₩13,396 | ₩12,980 | ₩13,007 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,208 | ₩13,248 | ₩12,952 | ₩13,087 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,892 | ₩13,945 | ₩13,489 | ₩13,489 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,723 | ₩14,777 | ₩14,401 | ₩14,495 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,415 | ₩14,421 | ₩13,986 | ₩14,012 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,254 | ₩14,562 | ₩14,146 | ₩14,448 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,133 | ₩14,167 | ₩13,932 | ₩14,066 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,892 | ₩14,079 | ₩13,751 | ₩14,026 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,334 | ₩14,334 | ₩13,972 | ₩14,160 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,804 | ₩15,105 | ₩14,736 | ₩14,951 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,871 | ₩15,072 | ₩14,602 | ₩15,045 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,428 | ₩14,683 | ₩13,959 | ₩14,026 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,731 | ₩13,791 | ₩13,436 | ₩13,711 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,637 | ₩13,892 | ₩13,362 | ₩13,771 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,771 | ₩14,006 | ₩13,409 | ₩13,577 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,396 | ₩13,717 | ₩13,295 | ₩13,570 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,449 | ₩13,504 | ₩13,181 | ₩13,382 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,334 | ₩14,401 | ₩13,838 | ₩14,079 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,240 | ₩14,817 | ₩14,153 | ₩14,656 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,221 | ₩13,744 | ₩13,034 | ₩13,369 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,127 | ₩14,240 | ₩13,114 | ₩13,798 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩13,047 | ₩13,121 | ₩12,792 | ₩12,859 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,865 | ₩13,865 | ₩13,315 | ₩13,556 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,275 | ₩14,187 | ₩13,241 | ₩14,106 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩12,028 | ₩12,417 | ₩11,934 | ₩12,417 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,645 | ₩12,698 | ₩12,175 | ₩12,350 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩13,047 | ₩13,456 | ₩13,020 | ₩13,342 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,658 | ₩12,967 | ₩12,578 | ₩12,940 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,967 | ₩13,201 | ₩12,685 | ₩12,819 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,382 | ₩13,463 | ₩13,074 | ₩13,355 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,645 | ₩13,476 | ₩12,645 | ₩13,342 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,886 | ₩12,913 | ₩12,122 | ₩12,189 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,980 | ₩13,007 | ₩12,363 | ₩12,631 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,342 | ₩13,516 | ₩13,034 | ₩13,047 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,288 | ₩14,026 | ₩13,235 | ₩13,905 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩13,060 | ₩14,012 | ₩13,034 | ₩13,731 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,214 | ₩14,448 | ₩12,269 | ₩12,457 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,911 | ₩14,978 | ₩14,214 | ₩14,495 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,305 | ₩16,305 | ₩15,273 | ₩15,970 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,346 | ₩16,761 | ₩16,332 | ₩16,439 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,370 | ₩18,799 | ₩17,981 | ₩18,478 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,363 | ₩19,376 | ₩18,216 | ₩18,437 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩20,060 | ₩20,127 | ₩19,819 | ₩19,819 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,577 | ₩20,140 | ₩19,497 | ₩20,087 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,430 | ₩19,792 | ₩19,349 | ₩19,497 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,114 | ₩20,556 | ₩19,778 | ₩20,046 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,408 | ₩20,489 | ₩20,020 | ₩20,288 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,288 | ₩20,771 | ₩19,738 | ₩20,703 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,315 | ₩20,450 | ₩19,926 | ₩20,140 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,648 | ₩22,916 | ₩22,173 | ₩22,916 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,929 | ₩22,929 | ₩22,272 | ₩22,353 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩23,077 | ₩23,439 | ₩22,983 | ₩23,332 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,581 | ₩22,836 | ₩22,272 | ₩22,728 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,951 | ₩22,715 | ₩21,951 | ₩22,125 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,749 | ₩22,192 | ₩21,280 | ₩21,401 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,106 | ₩21,897 | ₩20,891 | ₩21,723 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,642 | ₩21,790 | ₩21,186 | ₩21,401 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,487 | ₩22,581 | ₩21,488 | ₩21,897 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩21,052 | ₩22,051 | ₩21,005 | ₩21,763 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,127 | ₩20,838 | ₩20,000 | ₩20,690 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,912 | ₩19,926 | ₩19,443 | ₩19,564 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,591 | ₩19,899 | ₩19,502 | ₩19,564 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,403 | ₩19,550 | ₩19,345 | ₩19,416 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,617 | ₩19,631 | ₩18,979 | ₩19,282 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,188 | ₩19,416 | ₩19,041 | ₩19,215 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,349 | ₩19,765 | ₩19,255 | ₩19,631 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩20,073 | ₩20,256 | ₩19,565 | ₩19,591 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,765 | ₩20,140 | ₩19,471 | ₩19,993 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,886 | ₩20,301 | ₩18,397 | ₩18,437 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,301 | ₩21,052 | ₩19,108 | ₩19,376 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,234 | ₩20,476 | ₩19,953 | ₩20,221 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,931 | ₩21,028 | ₩19,470 | ₩19,684 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,870 | ₩21,910 | ₩20,516 | ₩20,703 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,610 | ₩21,508 | ₩20,422 | ₩21,387 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,629 | ₩22,447 | ₩21,347 | ₩21,749 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,797 | ₩22,795 | ₩20,705 | ₩22,044 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,709 | ₩21,776 | ₩20,985 | ₩21,092 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,347 | ₩21,555 | ₩20,590 | ₩20,838 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,473 | ₩22,648 | ₩21,656 | ₩22,085 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,326 | ₩22,527 | ₩22,027 | ₩22,246 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,690 | ₩22,137 | ₩20,623 | ₩21,803 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,953 | ₩19,978 | ₩19,348 | ₩19,550 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,527 | ₩22,594 | ₩21,521 | ₩21,521 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,548 | ₩22,728 | ₩21,320 | ₩22,460 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,387 | ₩21,662 | ₩20,891 | ₩21,629 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,274 | ₩21,897 | ₩20,172 | ₩21,830 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,845 | ₩20,462 | ₩19,415 | ₩19,953 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,165 | ₩22,205 | ₩20,583 | ₩20,980 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,414 | ₩21,830 | ₩20,488 | ₩20,931 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,897 | ₩22,313 | ₩21,588 | ₩22,192 | +1.35% | 52만 |
|---|