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 | ₩17,395 | ₩17,442 | ₩17,088 | ₩17,115 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,743 | ₩17,770 | ₩16,667 | ₩17,181 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,331 | ₩18,458 | ₩18,187 | ₩18,244 | -0.47% | 59.2만 |
| 2026.10.06 | ₩18,987 | ₩19,221 | ₩18,933 | ₩19,053 | +0.35% | 23만 |
| 2026.10.05 | ₩19,027 | ₩19,094 | ₩18,753 | ₩18,973 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,241 | ₩19,434 | ₩18,425 | ₩18,612 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,452 | ₩18,746 | ₩18,398 | ₩18,652 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,227 | ₩19,307 | ₩18,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,465 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,067 | ₩19,160 | ₩18,499 | ₩18,699 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,866 | ₩18,973 | ₩18,492 | ₩18,612 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,893 | ₩19,321 | ₩18,666 | ₩19,227 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩18,010 | ₩18,539 | ₩17,977 | ₩18,492 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,385 | ₩18,465 | ₩17,797 | ₩18,051 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,452 | ₩18,699 | ₩18,265 | ₩18,599 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,492 | ₩18,753 | ₩18,378 | ₩18,626 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,673 | ₩18,010 | ₩16,673 | ₩17,997 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,737 | ₩16,045 | ₩15,671 | ₩15,898 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,269 | ₩15,490 | ₩15,096 | ₩15,417 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩16,032 | ₩16,072 | ₩15,203 | ₩15,550 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,085 | ₩16,486 | ₩16,032 | ₩16,406 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,072 | ₩16,740 | ₩15,978 | ₩16,219 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,804 | ₩15,945 | ₩15,691 | ₩15,831 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,580 | ₩16,593 | ₩16,199 | ₩16,232 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,339 | ₩16,593 | ₩16,139 | ₩16,379 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,085 | ₩16,219 | ₩15,938 | ₩16,152 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,098 | ₩16,780 | ₩16,045 | ₩16,727 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,564 | ₩15,818 | ₩15,544 | ₩15,751 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,165 | ₩16,252 | ₩15,610 | ₩15,871 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,299 | ₩16,647 | ₩16,205 | ₩16,433 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,673 | ₩17,075 | ₩16,212 | ₩16,406 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,620 | ₩17,422 | ₩16,513 | ₩17,369 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,229 | ₩15,403 | ₩15,082 | ₩15,350 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,390 | ₩15,677 | ₩15,256 | ₩15,550 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,229 | ₩15,463 | ₩14,949 | ₩15,310 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,360 | ₩14,608 | ₩14,240 | ₩14,394 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,759 | ₩13,939 | ₩13,645 | ₩13,839 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,435 | ₩13,130 | ₩12,396 | ₩13,037 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,034 | ₩12,248 | ₩12,034 | ₩12,208 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,913 | ₩12,054 | ₩11,913 | ₩11,980 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,927 | ₩11,987 | ₩11,820 | ₩11,840 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,034 | ₩12,107 | ₩11,880 | ₩12,054 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,074 | ₩12,074 | ₩11,913 | ₩11,980 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩12,007 | ₩12,020 | ₩11,794 | ₩11,953 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,114 | ₩12,127 | ₩11,940 | ₩12,047 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,673 | ₩11,740 | ₩11,552 | ₩11,673 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,526 | ₩11,621 | ₩11,459 | ₩11,486 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,673 | ₩11,786 | ₩11,579 | ₩11,746 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,673 | ₩11,753 | ₩11,579 | ₩11,713 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,459 | ₩11,713 | ₩11,432 | ₩11,686 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,606 | ₩11,646 | ₩11,486 | ₩11,539 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,699 | ₩11,833 | ₩11,699 | ₩11,820 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,579 | ₩11,746 | ₩11,472 | ₩11,472 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,526 | ₩11,761 | ₩11,405 | ₩11,699 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,047 | ₩12,196 | ₩11,847 | ₩11,994 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,740 | ₩11,753 | ₩11,606 | ₩11,659 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,101 | ₩12,141 | ₩11,880 | ₩11,940 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,167 | ₩12,435 | ₩12,167 | ₩12,254 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,368 | ₩12,401 | ₩12,248 | ₩12,274 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,074 | ₩12,335 | ₩11,940 | ₩12,234 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,646 | ₩11,887 | ₩11,546 | ₩11,860 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,047 | ₩12,087 | ₩11,900 | ₩11,940 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,395 | ₩12,440 | ₩12,127 | ₩12,167 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,181 | ₩12,261 | ₩12,074 | ₩12,141 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,913 | ₩12,007 | ₩11,733 | ₩11,847 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,435 | ₩12,462 | ₩12,141 | ₩12,274 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,181 | ₩12,341 | ₩12,154 | ₩12,301 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,101 | ₩12,208 | ₩11,994 | ₩12,181 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,729 | ₩13,022 | ₩12,716 | ₩12,809 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,502 | ₩12,943 | ₩12,475 | ₩12,916 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,702 | ₩12,889 | ₩12,595 | ₩12,729 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,860 | ₩12,301 | ₩11,766 | ₩12,114 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,379 | ₩11,633 | ₩11,312 | ₩11,579 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,566 | ₩11,994 | ₩11,365 | ₩11,940 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,790 | ₩11,606 | ₩10,790 | ₩11,486 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,723 | ₩10,723 | ₩10,041 | ₩10,389 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,817 | ₩10,904 | ₩10,148 | ₩10,389 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,790 | ₩10,911 | ₩10,743 | ₩10,804 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,713 | ₩11,820 | ₩11,419 | ₩11,472 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,298 | ₩11,298 | ₩10,750 | ₩10,924 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,365 | ₩11,753 | ₩11,265 | ₩11,285 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,686 | ₩11,713 | ₩11,405 | ₩11,633 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,646 | ₩11,987 | ₩11,539 | ₩11,873 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,516 | ₩10,830 | ₩10,469 | ₩10,536 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,296 | ₩10,603 | ₩10,235 | ₩10,536 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,108 | ₩10,349 | ₩9,975 | ₩9,995 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,336 | ₩10,416 | ₩10,001 | ₩10,282 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,496 | ₩10,677 | ₩10,469 | ₩10,643 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,469 | ₩10,503 | ₩9,707 | ₩9,988 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,897 | ₩11,111 | ₩10,784 | ₩10,844 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,766 | ₩11,793 | ₩11,285 | ₩11,312 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,435 | ₩12,446 | ₩11,713 | ₩11,873 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,622 | ₩12,769 | ₩12,421 | ₩12,756 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,796 | ₩13,077 | ₩12,622 | ₩12,896 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,742 | ₩13,037 | ₩12,569 | ₩12,930 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,143 | ₩13,317 | ₩13,037 | ₩13,184 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,357 | ₩13,538 | ₩13,063 | ₩13,157 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,759 | ₩13,759 | ₩13,210 | ₩13,277 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,505 | ₩13,839 | ₩13,398 | ₩13,785 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,291 | ₩13,678 | ₩13,244 | ₩13,545 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,277 | ₩13,351 | ₩13,190 | ₩13,237 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,371 | ₩13,391 | ₩13,117 | ₩13,371 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,227 | ₩14,227 | ₩13,926 | ₩14,039 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,347 | ₩14,721 | ₩14,213 | ₩14,614 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,788 | ₩14,801 | ₩14,320 | ₩14,440 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,056 | ₩15,122 | ₩14,855 | ₩15,056 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,109 | ₩15,617 | ₩14,975 | ₩15,604 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩13,986 | ₩14,735 | ₩13,972 | ₩14,708 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,173 | ₩14,173 | ₩13,932 | ₩14,013 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,053 | ₩14,193 | ₩13,879 | ₩14,173 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,585 | ₩13,738 | ₩13,494 | ₩13,718 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,344 | ₩13,518 | ₩13,277 | ₩13,371 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,357 | ₩13,438 | ₩13,277 | ₩13,277 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,170 | ₩13,224 | ₩13,117 | ₩13,157 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,304 | ₩13,304 | ₩12,889 | ₩12,983 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,224 | ₩13,304 | ₩13,143 | ₩13,277 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,491 | ₩13,598 | ₩13,264 | ₩13,304 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,652 | ₩13,732 | ₩13,571 | ₩13,665 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,571 | ₩13,718 | ₩13,398 | ₩13,531 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,066 | ₩14,148 | ₩13,812 | ₩13,812 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,518 | ₩13,732 | ₩13,371 | ₩13,411 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,505 | ₩13,638 | ₩13,384 | ₩13,598 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,193 | ₩14,347 | ₩14,053 | ₩14,133 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,638 | ₩14,280 | ₩13,311 | ₩14,280 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,264 | ₩13,585 | ₩13,168 | ₩13,545 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,598 | ₩13,852 | ₩13,250 | ₩13,277 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,063 | ₩13,343 | ₩13,023 | ₩13,317 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,304 | ₩13,491 | ₩13,224 | ₩13,491 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩13,010 | ₩13,371 | ₩12,876 | ₩13,277 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,371 | ₩13,371 | ₩13,030 | ₩13,130 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,462 | ₩12,889 | ₩12,368 | ₩12,863 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩13,010 | ₩13,063 | ₩12,823 | ₩12,916 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,221 | ₩12,575 | ₩12,101 | ₩12,448 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,143 | ₩13,652 | ₩13,011 | ₩13,237 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,769 | ₩13,142 | ₩12,702 | ₩13,037 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,331 | ₩13,357 | ₩12,943 | ₩12,970 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,170 | ₩13,210 | ₩12,915 | ₩13,050 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,852 | ₩13,906 | ₩13,451 | ₩13,451 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,681 | ₩14,735 | ₩14,360 | ₩14,454 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,374 | ₩14,380 | ₩13,946 | ₩13,972 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,213 | ₩14,521 | ₩14,106 | ₩14,407 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,093 | ₩14,126 | ₩13,892 | ₩14,026 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,852 | ₩14,039 | ₩13,712 | ₩13,986 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,293 | ₩14,293 | ₩13,932 | ₩14,120 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,761 | ₩15,062 | ₩14,695 | ₩14,908 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,828 | ₩15,029 | ₩14,561 | ₩15,002 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,387 | ₩14,641 | ₩13,919 | ₩13,986 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,692 | ₩13,752 | ₩13,398 | ₩13,672 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,598 | ₩13,852 | ₩13,324 | ₩13,732 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,732 | ₩13,966 | ₩13,371 | ₩13,538 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,357 | ₩13,678 | ₩13,257 | ₩13,531 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,411 | ₩13,466 | ₩13,143 | ₩13,344 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,293 | ₩14,360 | ₩13,799 | ₩14,039 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,200 | ₩14,775 | ₩14,113 | ₩14,614 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,184 | ₩13,705 | ₩12,996 | ₩13,331 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,090 | ₩14,200 | ₩13,077 | ₩13,759 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩13,010 | ₩13,083 | ₩12,756 | ₩12,823 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,825 | ₩13,825 | ₩13,277 | ₩13,518 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,237 | ₩14,146 | ₩13,204 | ₩14,066 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩11,994 | ₩12,381 | ₩11,900 | ₩12,381 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,609 | ₩12,662 | ₩12,141 | ₩12,315 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩13,010 | ₩13,418 | ₩12,983 | ₩13,304 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,622 | ₩12,930 | ₩12,542 | ₩12,903 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,930 | ₩13,164 | ₩12,649 | ₩12,782 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,344 | ₩13,424 | ₩13,037 | ₩13,317 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,609 | ₩13,438 | ₩12,609 | ₩13,304 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,849 | ₩12,876 | ₩12,087 | ₩12,154 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,943 | ₩12,970 | ₩12,328 | ₩12,595 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,304 | ₩13,478 | ₩12,996 | ₩13,010 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,250 | ₩13,986 | ₩13,197 | ₩13,866 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩13,023 | ₩13,972 | ₩12,996 | ₩13,692 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,173 | ₩14,407 | ₩12,234 | ₩12,421 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,868 | ₩14,935 | ₩14,173 | ₩14,454 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,259 | ₩16,259 | ₩15,229 | ₩15,925 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,299 | ₩16,714 | ₩16,286 | ₩16,393 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,318 | ₩18,746 | ₩17,930 | ₩18,425 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,307 | ₩19,321 | ₩18,164 | ₩18,385 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩20,003 | ₩20,070 | ₩19,762 | ₩19,762 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,521 | ₩20,083 | ₩19,441 | ₩20,029 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,374 | ₩19,735 | ₩19,294 | ₩19,441 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,056 | ₩20,497 | ₩19,722 | ₩19,989 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,350 | ₩20,431 | ₩19,963 | ₩20,230 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,230 | ₩20,711 | ₩19,682 | ₩20,645 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,257 | ₩20,392 | ₩19,869 | ₩20,083 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,583 | ₩22,851 | ₩22,110 | ₩22,851 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,864 | ₩22,864 | ₩22,209 | ₩22,289 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩23,011 | ₩23,372 | ₩22,918 | ₩23,265 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,516 | ₩22,770 | ₩22,209 | ₩22,664 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,888 | ₩22,650 | ₩21,888 | ₩22,062 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,687 | ₩22,129 | ₩21,219 | ₩21,340 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,046 | ₩21,835 | ₩20,832 | ₩21,661 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,580 | ₩21,728 | ₩21,126 | ₩21,340 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,423 | ₩22,516 | ₩21,427 | ₩21,835 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩20,992 | ₩21,988 | ₩20,945 | ₩21,701 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,070 | ₩20,778 | ₩19,943 | ₩20,631 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,856 | ₩19,869 | ₩19,388 | ₩19,508 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,535 | ₩19,842 | ₩19,446 | ₩19,508 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,348 | ₩19,495 | ₩19,290 | ₩19,361 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,561 | ₩19,575 | ₩18,925 | ₩19,227 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,134 | ₩19,361 | ₩18,987 | ₩19,160 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,294 | ₩19,709 | ₩19,200 | ₩19,575 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩20,016 | ₩20,198 | ₩19,509 | ₩19,535 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,709 | ₩20,083 | ₩19,416 | ₩19,936 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,829 | ₩20,243 | ₩18,345 | ₩18,385 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,243 | ₩20,992 | ₩19,053 | ₩19,321 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,177 | ₩20,417 | ₩19,896 | ₩20,163 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,872 | ₩20,968 | ₩19,414 | ₩19,628 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,808 | ₩21,848 | ₩20,457 | ₩20,645 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,551 | ₩21,447 | ₩20,364 | ₩21,326 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,567 | ₩22,383 | ₩21,286 | ₩21,687 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,738 | ₩22,730 | ₩20,646 | ₩21,982 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,647 | ₩21,714 | ₩20,925 | ₩21,032 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,286 | ₩21,494 | ₩20,531 | ₩20,778 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,409 | ₩22,583 | ₩21,594 | ₩22,022 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,262 | ₩22,463 | ₩21,964 | ₩22,182 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,631 | ₩22,074 | ₩20,564 | ₩21,741 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,896 | ₩19,921 | ₩19,293 | ₩19,495 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,463 | ₩22,530 | ₩21,460 | ₩21,460 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,487 | ₩22,664 | ₩21,260 | ₩22,396 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,326 | ₩21,601 | ₩20,832 | ₩21,567 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,217 | ₩21,835 | ₩20,115 | ₩21,768 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,789 | ₩20,404 | ₩19,360 | ₩19,896 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,102 | ₩22,142 | ₩20,524 | ₩20,920 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,353 | ₩21,768 | ₩20,429 | ₩20,872 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,835 | ₩22,249 | ₩21,527 | ₩22,129 | +1.35% | 52만 |
|---|