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 | ₩17,406 | ₩17,453 | ₩17,098 | ₩17,125 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,754 | ₩17,780 | ₩16,677 | ₩17,192 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,342 | ₩18,469 | ₩18,198 | ₩18,255 | -0.47% | 59.2만 |
| 2026.10.06 | ₩18,998 | ₩19,232 | ₩18,944 | ₩19,065 | +0.35% | 23만 |
| 2026.10.05 | ₩19,038 | ₩19,105 | ₩18,764 | ₩18,985 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,252 | ₩19,446 | ₩18,436 | ₩18,623 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,463 | ₩18,757 | ₩18,409 | ₩18,663 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,239 | ₩19,319 | ₩18,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,476 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,078 | ₩19,172 | ₩18,510 | ₩18,710 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,877 | ₩18,985 | ₩18,503 | ₩18,623 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,904 | ₩19,332 | ₩18,677 | ₩19,239 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩18,021 | ₩18,550 | ₩17,988 | ₩18,503 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,396 | ₩18,476 | ₩17,807 | ₩18,061 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,463 | ₩18,710 | ₩18,275 | ₩18,610 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,503 | ₩18,764 | ₩18,389 | ₩18,637 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,683 | ₩18,021 | ₩16,683 | ₩18,008 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,747 | ₩16,055 | ₩15,680 | ₩15,907 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,279 | ₩15,499 | ₩15,105 | ₩15,426 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩16,041 | ₩16,081 | ₩15,212 | ₩15,560 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,095 | ₩16,496 | ₩16,041 | ₩16,416 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,081 | ₩16,750 | ₩15,988 | ₩16,228 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,814 | ₩15,954 | ₩15,700 | ₩15,840 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,590 | ₩16,603 | ₩16,208 | ₩16,242 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,349 | ₩16,603 | ₩16,148 | ₩16,389 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,095 | ₩16,228 | ₩15,948 | ₩16,162 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,108 | ₩16,790 | ₩16,055 | ₩16,737 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,573 | ₩15,827 | ₩15,553 | ₩15,760 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,175 | ₩16,262 | ₩15,620 | ₩15,881 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,309 | ₩16,657 | ₩16,215 | ₩16,443 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,683 | ₩17,085 | ₩16,222 | ₩16,416 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,630 | ₩17,433 | ₩16,523 | ₩17,379 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,238 | ₩15,412 | ₩15,091 | ₩15,359 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,399 | ₩15,687 | ₩15,265 | ₩15,560 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,238 | ₩15,473 | ₩14,957 | ₩15,319 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,369 | ₩14,616 | ₩14,248 | ₩14,402 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,767 | ₩13,947 | ₩13,653 | ₩13,847 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,442 | ₩13,138 | ₩12,403 | ₩13,044 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,041 | ₩12,255 | ₩12,041 | ₩12,215 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,921 | ₩12,061 | ₩11,921 | ₩11,987 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,934 | ₩11,994 | ₩11,827 | ₩11,847 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,041 | ₩12,115 | ₩11,887 | ₩12,061 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,081 | ₩12,081 | ₩11,921 | ₩11,987 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩12,014 | ₩12,028 | ₩11,801 | ₩11,961 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,121 | ₩12,135 | ₩11,947 | ₩12,054 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,680 | ₩11,747 | ₩11,559 | ₩11,680 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,533 | ₩11,628 | ₩11,466 | ₩11,492 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,680 | ₩11,793 | ₩11,586 | ₩11,753 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,680 | ₩11,760 | ₩11,586 | ₩11,720 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,466 | ₩11,720 | ₩11,439 | ₩11,693 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,613 | ₩11,653 | ₩11,492 | ₩11,546 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,706 | ₩11,840 | ₩11,706 | ₩11,827 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,586 | ₩11,753 | ₩11,479 | ₩11,479 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,533 | ₩11,768 | ₩11,412 | ₩11,706 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,054 | ₩12,203 | ₩11,854 | ₩12,001 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,747 | ₩11,760 | ₩11,613 | ₩11,666 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,108 | ₩12,148 | ₩11,887 | ₩11,947 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,175 | ₩12,442 | ₩12,175 | ₩12,262 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,375 | ₩12,409 | ₩12,255 | ₩12,282 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,081 | ₩12,342 | ₩11,947 | ₩12,242 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,653 | ₩11,894 | ₩11,553 | ₩11,867 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,054 | ₩12,094 | ₩11,907 | ₩11,947 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,402 | ₩12,448 | ₩12,135 | ₩12,175 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,188 | ₩12,268 | ₩12,081 | ₩12,148 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,921 | ₩12,014 | ₩11,740 | ₩11,854 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,442 | ₩12,469 | ₩12,148 | ₩12,282 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,188 | ₩12,349 | ₩12,161 | ₩12,308 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,108 | ₩12,215 | ₩12,001 | ₩12,188 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,737 | ₩13,030 | ₩12,723 | ₩12,817 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,509 | ₩12,951 | ₩12,482 | ₩12,924 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,710 | ₩12,897 | ₩12,603 | ₩12,737 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,867 | ₩12,308 | ₩11,773 | ₩12,121 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,385 | ₩11,640 | ₩11,318 | ₩11,586 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,573 | ₩12,001 | ₩11,372 | ₩11,947 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,797 | ₩11,613 | ₩10,797 | ₩11,492 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,730 | ₩10,730 | ₩10,047 | ₩10,395 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,823 | ₩10,910 | ₩10,155 | ₩10,395 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,797 | ₩10,917 | ₩10,750 | ₩10,810 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,720 | ₩11,827 | ₩11,425 | ₩11,479 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,305 | ₩11,305 | ₩10,757 | ₩10,930 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,372 | ₩11,760 | ₩11,272 | ₩11,292 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,693 | ₩11,720 | ₩11,412 | ₩11,640 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,653 | ₩11,994 | ₩11,546 | ₩11,880 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,522 | ₩10,837 | ₩10,476 | ₩10,542 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,302 | ₩10,609 | ₩10,241 | ₩10,542 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,114 | ₩10,355 | ₩9,981 | ₩10,001 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,342 | ₩10,422 | ₩10,007 | ₩10,288 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,502 | ₩10,683 | ₩10,476 | ₩10,650 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,476 | ₩10,509 | ₩9,713 | ₩9,994 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,904 | ₩11,118 | ₩10,790 | ₩10,850 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,773 | ₩11,800 | ₩11,292 | ₩11,318 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,442 | ₩12,453 | ₩11,720 | ₩11,880 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,630 | ₩12,777 | ₩12,429 | ₩12,763 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,804 | ₩13,084 | ₩12,630 | ₩12,904 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,750 | ₩13,044 | ₩12,576 | ₩12,937 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,151 | ₩13,325 | ₩13,044 | ₩13,191 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,365 | ₩13,546 | ₩13,071 | ₩13,165 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,767 | ₩13,767 | ₩13,218 | ₩13,285 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,513 | ₩13,847 | ₩13,406 | ₩13,794 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,299 | ₩13,687 | ₩13,252 | ₩13,553 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,285 | ₩13,359 | ₩13,198 | ₩13,245 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,379 | ₩13,399 | ₩13,125 | ₩13,379 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,235 | ₩14,235 | ₩13,934 | ₩14,048 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,355 | ₩14,730 | ₩14,222 | ₩14,623 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,797 | ₩14,810 | ₩14,329 | ₩14,449 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,065 | ₩15,131 | ₩14,864 | ₩15,065 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,118 | ₩15,626 | ₩14,984 | ₩15,613 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩13,994 | ₩14,743 | ₩13,981 | ₩14,717 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,182 | ₩14,182 | ₩13,941 | ₩14,021 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,061 | ₩14,202 | ₩13,887 | ₩14,182 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,593 | ₩13,747 | ₩13,502 | ₩13,727 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,352 | ₩13,526 | ₩13,285 | ₩13,379 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,365 | ₩13,446 | ₩13,285 | ₩13,285 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,178 | ₩13,232 | ₩13,125 | ₩13,165 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,312 | ₩13,312 | ₩12,897 | ₩12,991 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,232 | ₩13,312 | ₩13,151 | ₩13,285 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,499 | ₩13,606 | ₩13,272 | ₩13,312 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,660 | ₩13,740 | ₩13,579 | ₩13,673 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,579 | ₩13,727 | ₩13,406 | ₩13,539 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,074 | ₩14,156 | ₩13,820 | ₩13,820 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,526 | ₩13,740 | ₩13,379 | ₩13,419 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,513 | ₩13,646 | ₩13,392 | ₩13,606 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,202 | ₩14,355 | ₩14,061 | ₩14,141 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,646 | ₩14,289 | ₩13,319 | ₩14,289 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,272 | ₩13,593 | ₩13,175 | ₩13,553 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,606 | ₩13,860 | ₩13,258 | ₩13,285 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,071 | ₩13,351 | ₩13,031 | ₩13,325 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,312 | ₩13,499 | ₩13,232 | ₩13,499 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩13,018 | ₩13,379 | ₩12,884 | ₩13,285 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,379 | ₩13,379 | ₩13,038 | ₩13,138 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,469 | ₩12,897 | ₩12,375 | ₩12,870 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩13,018 | ₩13,071 | ₩12,830 | ₩12,924 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,228 | ₩12,583 | ₩12,108 | ₩12,456 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,151 | ₩13,660 | ₩13,019 | ₩13,245 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,777 | ₩13,150 | ₩12,710 | ₩13,044 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,339 | ₩13,365 | ₩12,951 | ₩12,977 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,178 | ₩13,218 | ₩12,923 | ₩13,058 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,860 | ₩13,914 | ₩13,459 | ₩13,459 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,690 | ₩14,743 | ₩14,369 | ₩14,462 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,382 | ₩14,389 | ₩13,954 | ₩13,981 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,222 | ₩14,529 | ₩14,115 | ₩14,416 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,101 | ₩14,135 | ₩13,901 | ₩14,034 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,860 | ₩14,048 | ₩13,720 | ₩13,994 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,302 | ₩14,302 | ₩13,941 | ₩14,128 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,770 | ₩15,071 | ₩14,703 | ₩14,917 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,837 | ₩15,038 | ₩14,570 | ₩15,011 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,396 | ₩14,650 | ₩13,927 | ₩13,994 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,700 | ₩13,760 | ₩13,406 | ₩13,680 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,606 | ₩13,860 | ₩13,332 | ₩13,740 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,740 | ₩13,974 | ₩13,379 | ₩13,546 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,365 | ₩13,687 | ₩13,265 | ₩13,539 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,419 | ₩13,474 | ₩13,151 | ₩13,352 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,302 | ₩14,369 | ₩13,807 | ₩14,048 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,208 | ₩14,784 | ₩14,121 | ₩14,623 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,191 | ₩13,713 | ₩13,004 | ₩13,339 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,098 | ₩14,208 | ₩13,084 | ₩13,767 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩13,018 | ₩13,091 | ₩12,763 | ₩12,830 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,834 | ₩13,834 | ₩13,285 | ₩13,526 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,245 | ₩14,155 | ₩13,212 | ₩14,074 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩12,001 | ₩12,389 | ₩11,907 | ₩12,389 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,616 | ₩12,670 | ₩12,148 | ₩12,322 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩13,018 | ₩13,426 | ₩12,991 | ₩13,312 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,630 | ₩12,937 | ₩12,549 | ₩12,911 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,937 | ₩13,171 | ₩12,656 | ₩12,790 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,352 | ₩13,432 | ₩13,044 | ₩13,325 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,616 | ₩13,446 | ₩12,616 | ₩13,312 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,857 | ₩12,884 | ₩12,094 | ₩12,161 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,951 | ₩12,977 | ₩12,335 | ₩12,603 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,312 | ₩13,486 | ₩13,004 | ₩13,018 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,258 | ₩13,994 | ₩13,205 | ₩13,874 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩13,031 | ₩13,981 | ₩13,004 | ₩13,700 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,182 | ₩14,416 | ₩12,242 | ₩12,429 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,877 | ₩14,944 | ₩14,182 | ₩14,462 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,269 | ₩16,269 | ₩15,238 | ₩15,934 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,309 | ₩16,724 | ₩16,295 | ₩16,402 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,329 | ₩18,757 | ₩17,941 | ₩18,436 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,319 | ₩19,332 | ₩18,175 | ₩18,396 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩20,015 | ₩20,082 | ₩19,774 | ₩19,774 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,533 | ₩20,095 | ₩19,453 | ₩20,041 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,386 | ₩19,747 | ₩19,306 | ₩19,453 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,068 | ₩20,510 | ₩19,734 | ₩20,001 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,363 | ₩20,443 | ₩19,975 | ₩20,242 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,242 | ₩20,724 | ₩19,694 | ₩20,657 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,269 | ₩20,404 | ₩19,881 | ₩20,095 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,597 | ₩22,864 | ₩22,123 | ₩22,864 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,878 | ₩22,878 | ₩22,222 | ₩22,302 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩23,025 | ₩23,386 | ₩22,931 | ₩23,279 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,530 | ₩22,784 | ₩22,222 | ₩22,677 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,901 | ₩22,664 | ₩21,901 | ₩22,075 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,700 | ₩22,142 | ₩21,232 | ₩21,353 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,058 | ₩21,848 | ₩20,844 | ₩21,674 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,593 | ₩21,741 | ₩21,139 | ₩21,353 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,436 | ₩22,530 | ₩21,440 | ₩21,848 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩21,005 | ₩22,001 | ₩20,958 | ₩21,714 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,082 | ₩20,791 | ₩19,954 | ₩20,643 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,868 | ₩19,881 | ₩19,399 | ₩19,520 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,546 | ₩19,854 | ₩19,458 | ₩19,520 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,359 | ₩19,506 | ₩19,302 | ₩19,373 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,573 | ₩19,587 | ₩18,936 | ₩19,239 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,145 | ₩19,373 | ₩18,998 | ₩19,172 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,306 | ₩19,720 | ₩19,212 | ₩19,587 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩20,028 | ₩20,210 | ₩19,521 | ₩19,546 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,720 | ₩20,095 | ₩19,427 | ₩19,948 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,841 | ₩20,256 | ₩18,356 | ₩18,396 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,256 | ₩21,005 | ₩19,065 | ₩19,332 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,189 | ₩20,429 | ₩19,908 | ₩20,175 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,884 | ₩20,981 | ₩19,426 | ₩19,640 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,821 | ₩21,861 | ₩20,470 | ₩20,657 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,563 | ₩21,460 | ₩20,376 | ₩21,339 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,580 | ₩22,396 | ₩21,299 | ₩21,700 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,751 | ₩22,744 | ₩20,658 | ₩21,995 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,660 | ₩21,727 | ₩20,938 | ₩21,045 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,299 | ₩21,506 | ₩20,543 | ₩20,791 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,423 | ₩22,597 | ₩21,607 | ₩22,035 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,276 | ₩22,476 | ₩21,977 | ₩22,195 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,643 | ₩22,087 | ₩20,577 | ₩21,754 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,908 | ₩19,933 | ₩19,304 | ₩19,506 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,476 | ₩22,543 | ₩21,473 | ₩21,473 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,500 | ₩22,677 | ₩21,272 | ₩22,409 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,339 | ₩21,613 | ₩20,844 | ₩21,580 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,229 | ₩21,848 | ₩20,127 | ₩21,781 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,801 | ₩20,416 | ₩19,371 | ₩19,908 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,115 | ₩22,155 | ₩20,536 | ₩20,932 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,366 | ₩21,781 | ₩20,441 | ₩20,884 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,848 | ₩22,262 | ₩21,540 | ₩22,142 | +1.35% | 52만 |
|---|