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 | ₩17,411 | ₩17,457 | ₩17,103 | ₩17,129 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,758 | ₩17,785 | ₩16,681 | ₩17,196 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,347 | ₩18,474 | ₩18,203 | ₩18,260 | -0.47% | 59.2만 |
| 2026.10.06 | ₩19,003 | ₩19,237 | ₩18,949 | ₩19,070 | +0.35% | 23만 |
| 2026.10.05 | ₩19,043 | ₩19,110 | ₩18,769 | ₩18,990 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,257 | ₩19,451 | ₩18,441 | ₩18,628 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,468 | ₩18,762 | ₩18,414 | ₩18,668 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,244 | ₩19,324 | ₩18,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,481 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,083 | ₩19,177 | ₩18,515 | ₩18,715 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,883 | ₩18,990 | ₩18,508 | ₩18,628 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,909 | ₩19,338 | ₩18,682 | ₩19,244 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩18,026 | ₩18,555 | ₩17,993 | ₩18,508 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,401 | ₩18,481 | ₩17,812 | ₩18,066 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,468 | ₩18,715 | ₩18,280 | ₩18,615 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,508 | ₩18,769 | ₩18,394 | ₩18,642 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,688 | ₩18,026 | ₩16,688 | ₩18,013 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,751 | ₩16,059 | ₩15,684 | ₩15,912 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,283 | ₩15,504 | ₩15,109 | ₩15,430 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩16,045 | ₩16,086 | ₩15,216 | ₩15,564 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,099 | ₩16,500 | ₩16,045 | ₩16,420 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,086 | ₩16,755 | ₩15,992 | ₩16,233 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,818 | ₩15,959 | ₩15,704 | ₩15,845 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,594 | ₩16,608 | ₩16,213 | ₩16,246 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,353 | ₩16,608 | ₩16,153 | ₩16,393 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,099 | ₩16,233 | ₩15,952 | ₩16,166 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,112 | ₩16,795 | ₩16,059 | ₩16,741 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,577 | ₩15,831 | ₩15,557 | ₩15,764 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,179 | ₩16,266 | ₩15,624 | ₩15,885 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,313 | ₩16,661 | ₩16,219 | ₩16,447 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,688 | ₩17,089 | ₩16,226 | ₩16,420 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,634 | ₩17,437 | ₩16,527 | ₩17,384 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,243 | ₩15,417 | ₩15,095 | ₩15,363 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,403 | ₩15,691 | ₩15,269 | ₩15,564 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,243 | ₩15,477 | ₩14,962 | ₩15,323 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,373 | ₩14,620 | ₩14,252 | ₩14,406 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,770 | ₩13,951 | ₩13,657 | ₩13,851 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,446 | ₩13,142 | ₩12,407 | ₩13,048 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,044 | ₩12,258 | ₩12,044 | ₩12,218 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,924 | ₩12,064 | ₩11,924 | ₩11,991 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,937 | ₩11,997 | ₩11,830 | ₩11,850 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,044 | ₩12,118 | ₩11,890 | ₩12,064 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,084 | ₩12,084 | ₩11,924 | ₩11,991 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩12,017 | ₩12,031 | ₩11,805 | ₩11,964 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,124 | ₩12,138 | ₩11,950 | ₩12,058 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,683 | ₩11,750 | ₩11,562 | ₩11,683 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,536 | ₩11,631 | ₩11,469 | ₩11,495 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,683 | ₩11,797 | ₩11,589 | ₩11,756 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,683 | ₩11,763 | ₩11,589 | ₩11,723 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,469 | ₩11,723 | ₩11,442 | ₩11,696 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,616 | ₩11,656 | ₩11,495 | ₩11,549 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,710 | ₩11,843 | ₩11,710 | ₩11,830 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,589 | ₩11,756 | ₩11,482 | ₩11,482 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,536 | ₩11,771 | ₩11,415 | ₩11,710 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,058 | ₩12,206 | ₩11,857 | ₩12,004 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,750 | ₩11,763 | ₩11,616 | ₩11,669 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,111 | ₩12,151 | ₩11,890 | ₩11,950 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,178 | ₩12,446 | ₩12,178 | ₩12,265 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,379 | ₩12,412 | ₩12,258 | ₩12,285 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,084 | ₩12,345 | ₩11,950 | ₩12,245 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,656 | ₩11,897 | ₩11,556 | ₩11,870 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,058 | ₩12,098 | ₩11,910 | ₩11,950 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,405 | ₩12,451 | ₩12,138 | ₩12,178 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,191 | ₩12,272 | ₩12,084 | ₩12,151 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,924 | ₩12,017 | ₩11,743 | ₩11,857 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,446 | ₩12,472 | ₩12,151 | ₩12,285 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,191 | ₩12,352 | ₩12,165 | ₩12,312 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,111 | ₩12,218 | ₩12,004 | ₩12,191 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,740 | ₩13,033 | ₩12,727 | ₩12,820 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,513 | ₩12,954 | ₩12,486 | ₩12,927 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,713 | ₩12,901 | ₩12,606 | ₩12,740 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,870 | ₩12,312 | ₩11,777 | ₩12,124 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,388 | ₩11,643 | ₩11,322 | ₩11,589 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,576 | ₩12,004 | ₩11,375 | ₩11,950 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,800 | ₩11,616 | ₩10,800 | ₩11,495 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,733 | ₩10,733 | ₩10,050 | ₩10,398 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,826 | ₩10,913 | ₩10,157 | ₩10,398 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,800 | ₩10,920 | ₩10,753 | ₩10,813 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,723 | ₩11,830 | ₩11,429 | ₩11,482 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,308 | ₩11,308 | ₩10,759 | ₩10,933 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,375 | ₩11,763 | ₩11,275 | ₩11,295 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,696 | ₩11,723 | ₩11,415 | ₩11,643 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,656 | ₩11,997 | ₩11,549 | ₩11,884 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,525 | ₩10,840 | ₩10,478 | ₩10,545 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,304 | ₩10,612 | ₩10,244 | ₩10,545 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,117 | ₩10,358 | ₩9,983 | ₩10,003 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,345 | ₩10,425 | ₩10,010 | ₩10,291 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,505 | ₩10,686 | ₩10,478 | ₩10,652 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,478 | ₩10,512 | ₩9,716 | ₩9,997 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,907 | ₩11,121 | ₩10,793 | ₩10,853 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,777 | ₩11,803 | ₩11,295 | ₩11,322 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,446 | ₩12,456 | ₩11,723 | ₩11,884 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,633 | ₩12,780 | ₩12,432 | ₩12,767 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,807 | ₩13,088 | ₩12,633 | ₩12,907 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,753 | ₩13,048 | ₩12,579 | ₩12,941 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,155 | ₩13,329 | ₩13,048 | ₩13,195 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,369 | ₩13,550 | ₩13,075 | ₩13,168 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,770 | ₩13,770 | ₩13,222 | ₩13,289 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,516 | ₩13,851 | ₩13,409 | ₩13,797 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,302 | ₩13,690 | ₩13,255 | ₩13,556 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,289 | ₩13,362 | ₩13,202 | ₩13,249 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,382 | ₩13,402 | ₩13,128 | ₩13,382 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,239 | ₩14,239 | ₩13,938 | ₩14,052 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,359 | ₩14,734 | ₩14,225 | ₩14,627 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,801 | ₩14,814 | ₩14,333 | ₩14,453 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,069 | ₩15,135 | ₩14,868 | ₩15,069 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,122 | ₩15,631 | ₩14,988 | ₩15,617 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩13,998 | ₩14,747 | ₩13,985 | ₩14,721 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,185 | ₩14,185 | ₩13,944 | ₩14,025 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,065 | ₩14,205 | ₩13,891 | ₩14,185 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,597 | ₩13,750 | ₩13,506 | ₩13,730 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,356 | ₩13,530 | ₩13,289 | ₩13,382 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,369 | ₩13,449 | ₩13,289 | ₩13,289 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,182 | ₩13,235 | ₩13,128 | ₩13,168 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,315 | ₩13,315 | ₩12,901 | ₩12,994 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,235 | ₩13,315 | ₩13,155 | ₩13,289 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,503 | ₩13,610 | ₩13,275 | ₩13,315 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,663 | ₩13,744 | ₩13,583 | ₩13,677 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,583 | ₩13,730 | ₩13,409 | ₩13,543 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,078 | ₩14,160 | ₩13,824 | ₩13,824 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,530 | ₩13,744 | ₩13,382 | ₩13,423 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,516 | ₩13,650 | ₩13,396 | ₩13,610 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,205 | ₩14,359 | ₩14,065 | ₩14,145 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,650 | ₩14,292 | ₩13,322 | ₩14,292 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,275 | ₩13,597 | ₩13,179 | ₩13,556 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,610 | ₩13,864 | ₩13,262 | ₩13,289 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,075 | ₩13,354 | ₩13,034 | ₩13,329 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,315 | ₩13,503 | ₩13,235 | ₩13,503 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩13,021 | ₩13,382 | ₩12,887 | ₩13,289 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,382 | ₩13,382 | ₩13,041 | ₩13,142 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,472 | ₩12,901 | ₩12,379 | ₩12,874 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩13,021 | ₩13,075 | ₩12,834 | ₩12,927 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,232 | ₩12,586 | ₩12,111 | ₩12,459 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,155 | ₩13,663 | ₩13,022 | ₩13,249 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,780 | ₩13,154 | ₩12,713 | ₩13,048 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,342 | ₩13,369 | ₩12,954 | ₩12,981 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,182 | ₩13,222 | ₩12,926 | ₩13,061 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,864 | ₩13,918 | ₩13,463 | ₩13,463 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,694 | ₩14,747 | ₩14,373 | ₩14,466 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,386 | ₩14,393 | ₩13,958 | ₩13,985 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,225 | ₩14,533 | ₩14,118 | ₩14,420 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,105 | ₩14,139 | ₩13,904 | ₩14,038 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,864 | ₩14,052 | ₩13,724 | ₩13,998 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,306 | ₩14,306 | ₩13,944 | ₩14,132 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,774 | ₩15,075 | ₩14,707 | ₩14,921 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,841 | ₩15,042 | ₩14,573 | ₩15,015 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,399 | ₩14,654 | ₩13,931 | ₩13,998 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,704 | ₩13,764 | ₩13,409 | ₩13,684 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,610 | ₩13,864 | ₩13,336 | ₩13,744 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,744 | ₩13,978 | ₩13,382 | ₩13,550 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,369 | ₩13,690 | ₩13,269 | ₩13,543 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,423 | ₩13,477 | ₩13,155 | ₩13,356 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,306 | ₩14,373 | ₩13,811 | ₩14,052 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,212 | ₩14,788 | ₩14,125 | ₩14,627 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,195 | ₩13,717 | ₩13,008 | ₩13,342 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,101 | ₩14,212 | ₩13,088 | ₩13,770 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩13,021 | ₩13,095 | ₩12,767 | ₩12,834 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,837 | ₩13,837 | ₩13,289 | ₩13,530 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,249 | ₩14,159 | ₩13,215 | ₩14,078 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩12,004 | ₩12,392 | ₩11,910 | ₩12,392 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,620 | ₩12,673 | ₩12,151 | ₩12,325 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩13,021 | ₩13,429 | ₩12,994 | ₩13,315 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,633 | ₩12,941 | ₩12,553 | ₩12,914 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,941 | ₩13,175 | ₩12,660 | ₩12,794 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,356 | ₩13,436 | ₩13,048 | ₩13,329 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,620 | ₩13,449 | ₩12,620 | ₩13,315 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,860 | ₩12,887 | ₩12,098 | ₩12,165 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,954 | ₩12,981 | ₩12,339 | ₩12,606 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,315 | ₩13,489 | ₩13,008 | ₩13,021 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,262 | ₩13,998 | ₩13,208 | ₩13,878 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩13,034 | ₩13,985 | ₩13,008 | ₩13,704 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,185 | ₩14,420 | ₩12,245 | ₩12,432 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,881 | ₩14,948 | ₩14,185 | ₩14,466 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,273 | ₩16,273 | ₩15,243 | ₩15,938 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,313 | ₩16,728 | ₩16,300 | ₩16,407 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,334 | ₩18,762 | ₩17,946 | ₩18,441 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,324 | ₩19,338 | ₩18,180 | ₩18,401 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩20,020 | ₩20,087 | ₩19,779 | ₩19,779 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,538 | ₩20,100 | ₩19,458 | ₩20,047 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,391 | ₩19,752 | ₩19,311 | ₩19,458 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,074 | ₩20,515 | ₩19,739 | ₩20,007 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,368 | ₩20,448 | ₩19,980 | ₩20,248 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,248 | ₩20,729 | ₩19,699 | ₩20,662 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,274 | ₩20,409 | ₩19,886 | ₩20,100 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,603 | ₩22,871 | ₩22,129 | ₩22,871 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,884 | ₩22,884 | ₩22,228 | ₩22,308 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩23,031 | ₩23,392 | ₩22,937 | ₩23,285 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,536 | ₩22,790 | ₩22,228 | ₩22,683 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,907 | ₩22,670 | ₩21,907 | ₩22,081 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,706 | ₩22,148 | ₩21,238 | ₩21,358 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,064 | ₩21,853 | ₩20,850 | ₩21,679 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,599 | ₩21,746 | ₩21,144 | ₩21,358 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,442 | ₩22,536 | ₩21,445 | ₩21,853 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩21,010 | ₩22,007 | ₩20,964 | ₩21,720 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,087 | ₩20,796 | ₩19,960 | ₩20,649 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,873 | ₩19,886 | ₩19,404 | ₩19,525 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,552 | ₩19,859 | ₩19,463 | ₩19,525 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,364 | ₩19,512 | ₩19,307 | ₩19,378 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,578 | ₩19,592 | ₩18,941 | ₩19,244 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,150 | ₩19,378 | ₩19,003 | ₩19,177 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,311 | ₩19,726 | ₩19,217 | ₩19,592 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩20,033 | ₩20,215 | ₩19,526 | ₩19,552 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,726 | ₩20,100 | ₩19,433 | ₩19,953 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,846 | ₩20,261 | ₩18,361 | ₩18,401 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,261 | ₩21,010 | ₩19,070 | ₩19,338 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,194 | ₩20,435 | ₩19,913 | ₩20,181 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,890 | ₩20,986 | ₩19,431 | ₩19,645 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,827 | ₩21,867 | ₩20,475 | ₩20,662 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,569 | ₩21,465 | ₩20,381 | ₩21,345 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,586 | ₩22,402 | ₩21,305 | ₩21,706 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,756 | ₩22,750 | ₩20,664 | ₩22,001 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,666 | ₩21,733 | ₩20,943 | ₩21,051 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,305 | ₩21,512 | ₩20,549 | ₩20,796 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,429 | ₩22,603 | ₩21,613 | ₩22,041 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,282 | ₩22,482 | ₩21,983 | ₩22,201 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,649 | ₩22,093 | ₩20,582 | ₩21,760 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,913 | ₩19,938 | ₩19,309 | ₩19,512 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,482 | ₩22,549 | ₩21,479 | ₩21,479 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,506 | ₩22,683 | ₩21,278 | ₩22,416 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,345 | ₩21,619 | ₩20,850 | ₩21,586 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,234 | ₩21,853 | ₩20,132 | ₩21,787 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,806 | ₩20,422 | ₩19,376 | ₩19,913 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,121 | ₩22,161 | ₩20,542 | ₩20,938 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,372 | ₩21,787 | ₩20,447 | ₩20,890 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,853 | ₩22,268 | ₩21,546 | ₩22,148 | +1.35% | 52만 |
|---|