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 | ₩17,360 | ₩17,407 | ₩17,053 | ₩17,080 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,707 | ₩17,734 | ₩16,633 | ₩17,147 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,294 | ₩18,421 | ₩18,150 | ₩18,208 | -0.47% | 59.2만 |
| 2026.10.06 | ₩18,948 | ₩19,182 | ₩18,895 | ₩19,015 | +0.35% | 23만 |
| 2026.10.05 | ₩18,988 | ₩19,055 | ₩18,715 | ₩18,935 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,202 | ₩19,395 | ₩18,388 | ₩18,575 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,414 | ₩18,708 | ₩18,361 | ₩18,615 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,188 | ₩19,268 | ₩18,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,428 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,028 | ₩19,122 | ₩18,461 | ₩18,661 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,828 | ₩18,935 | ₩18,454 | ₩18,575 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,855 | ₩19,282 | ₩18,628 | ₩19,188 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩17,974 | ₩18,501 | ₩17,941 | ₩18,454 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,348 | ₩18,428 | ₩17,761 | ₩18,014 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,414 | ₩18,661 | ₩18,228 | ₩18,561 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,454 | ₩18,715 | ₩18,341 | ₩18,588 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,640 | ₩17,974 | ₩16,640 | ₩17,961 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,706 | ₩16,013 | ₩15,639 | ₩15,866 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,239 | ₩15,459 | ₩15,065 | ₩15,385 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩15,999 | ₩16,039 | ₩15,172 | ₩15,519 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,053 | ₩16,453 | ₩15,999 | ₩16,373 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,039 | ₩16,706 | ₩15,946 | ₩16,186 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,772 | ₩15,912 | ₩15,659 | ₩15,799 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,546 | ₩16,560 | ₩16,166 | ₩16,199 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,306 | ₩16,560 | ₩16,106 | ₩16,346 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,053 | ₩16,186 | ₩15,906 | ₩16,119 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,066 | ₩16,746 | ₩16,013 | ₩16,693 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,532 | ₩15,786 | ₩15,512 | ₩15,719 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,133 | ₩16,219 | ₩15,579 | ₩15,839 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,266 | ₩16,613 | ₩16,173 | ₩16,400 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,640 | ₩17,040 | ₩16,179 | ₩16,373 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,586 | ₩17,387 | ₩16,480 | ₩17,334 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,199 | ₩15,372 | ₩15,052 | ₩15,319 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,359 | ₩15,646 | ₩15,225 | ₩15,519 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,199 | ₩15,432 | ₩14,918 | ₩15,279 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,331 | ₩14,578 | ₩14,211 | ₩14,365 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,731 | ₩13,911 | ₩13,617 | ₩13,811 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,410 | ₩13,104 | ₩12,371 | ₩13,010 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,009 | ₩12,223 | ₩12,009 | ₩12,183 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,889 | ₩12,029 | ₩11,889 | ₩11,956 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,903 | ₩11,963 | ₩11,796 | ₩11,816 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,009 | ₩12,083 | ₩11,856 | ₩12,029 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,049 | ₩12,049 | ₩11,889 | ₩11,956 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩11,983 | ₩11,996 | ₩11,771 | ₩11,929 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,089 | ₩12,103 | ₩11,916 | ₩12,023 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,649 | ₩11,716 | ₩11,529 | ₩11,649 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,502 | ₩11,597 | ₩11,436 | ₩11,462 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,649 | ₩11,763 | ₩11,556 | ₩11,723 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,649 | ₩11,729 | ₩11,556 | ₩11,689 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,436 | ₩11,689 | ₩11,409 | ₩11,662 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,582 | ₩11,622 | ₩11,462 | ₩11,516 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,676 | ₩11,809 | ₩11,676 | ₩11,796 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,556 | ₩11,723 | ₩11,449 | ₩11,449 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,502 | ₩11,737 | ₩11,382 | ₩11,676 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,023 | ₩12,171 | ₩11,823 | ₩11,969 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,716 | ₩11,729 | ₩11,582 | ₩11,636 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,076 | ₩12,116 | ₩11,856 | ₩11,916 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,143 | ₩12,410 | ₩12,143 | ₩12,230 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,343 | ₩12,376 | ₩12,223 | ₩12,250 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,049 | ₩12,310 | ₩11,916 | ₩12,210 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,622 | ₩11,863 | ₩11,522 | ₩11,836 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,023 | ₩12,063 | ₩11,876 | ₩11,916 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,370 | ₩12,415 | ₩12,103 | ₩12,143 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,156 | ₩12,236 | ₩12,049 | ₩12,116 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,889 | ₩11,983 | ₩11,709 | ₩11,823 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,410 | ₩12,436 | ₩12,116 | ₩12,250 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,156 | ₩12,316 | ₩12,130 | ₩12,276 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,076 | ₩12,183 | ₩11,969 | ₩12,156 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,703 | ₩12,996 | ₩12,690 | ₩12,783 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,476 | ₩12,917 | ₩12,450 | ₩12,890 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,677 | ₩12,863 | ₩12,570 | ₩12,703 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,836 | ₩12,276 | ₩11,743 | ₩12,089 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,356 | ₩11,609 | ₩11,289 | ₩11,556 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,542 | ₩11,969 | ₩11,342 | ₩11,916 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,768 | ₩11,582 | ₩10,768 | ₩11,462 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,702 | ₩10,702 | ₩10,021 | ₩10,368 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,795 | ₩10,882 | ₩10,128 | ₩10,368 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,768 | ₩10,889 | ₩10,722 | ₩10,782 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,689 | ₩11,796 | ₩11,396 | ₩11,449 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,276 | ₩11,276 | ₩10,728 | ₩10,902 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,342 | ₩11,729 | ₩11,242 | ₩11,262 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,662 | ₩11,689 | ₩11,382 | ₩11,609 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,622 | ₩11,963 | ₩11,516 | ₩11,849 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,495 | ₩10,808 | ₩10,448 | ₩10,515 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,275 | ₩10,582 | ₩10,215 | ₩10,515 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,088 | ₩10,328 | ₩9,954 | ₩9,974 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,315 | ₩10,395 | ₩9,981 | ₩10,261 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,475 | ₩10,655 | ₩10,448 | ₩10,622 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,448 | ₩10,482 | ₩9,688 | ₩9,968 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,875 | ₩11,089 | ₩10,762 | ₩10,822 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,743 | ₩11,769 | ₩11,262 | ₩11,289 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,410 | ₩12,420 | ₩11,689 | ₩11,849 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,597 | ₩12,743 | ₩12,396 | ₩12,730 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,770 | ₩13,050 | ₩12,597 | ₩12,870 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,717 | ₩13,010 | ₩12,543 | ₩12,903 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,117 | ₩13,290 | ₩13,010 | ₩13,157 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,330 | ₩13,511 | ₩13,037 | ₩13,130 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,731 | ₩13,731 | ₩13,184 | ₩13,250 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,477 | ₩13,811 | ₩13,370 | ₩13,757 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,264 | ₩13,651 | ₩13,217 | ₩13,517 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,250 | ₩13,324 | ₩13,164 | ₩13,210 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,344 | ₩13,364 | ₩13,090 | ₩13,344 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,198 | ₩14,198 | ₩13,898 | ₩14,011 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,318 | ₩14,692 | ₩14,184 | ₩14,585 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,758 | ₩14,772 | ₩14,291 | ₩14,411 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,025 | ₩15,092 | ₩14,825 | ₩15,025 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,078 | ₩15,586 | ₩14,945 | ₩15,572 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩13,958 | ₩14,705 | ₩13,944 | ₩14,678 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,144 | ₩14,144 | ₩13,904 | ₩13,984 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,024 | ₩14,164 | ₩13,851 | ₩14,144 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,557 | ₩13,711 | ₩13,467 | ₩13,691 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,317 | ₩13,491 | ₩13,250 | ₩13,344 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,330 | ₩13,411 | ₩13,250 | ₩13,250 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,144 | ₩13,197 | ₩13,090 | ₩13,130 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,277 | ₩13,277 | ₩12,863 | ₩12,957 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,197 | ₩13,277 | ₩13,117 | ₩13,250 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,464 | ₩13,571 | ₩13,237 | ₩13,277 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,624 | ₩13,704 | ₩13,544 | ₩13,637 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,544 | ₩13,691 | ₩13,370 | ₩13,504 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,038 | ₩14,119 | ₩13,784 | ₩13,784 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,491 | ₩13,704 | ₩13,344 | ₩13,384 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,477 | ₩13,611 | ₩13,357 | ₩13,571 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,164 | ₩14,318 | ₩14,024 | ₩14,104 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,611 | ₩14,251 | ₩13,284 | ₩14,251 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,237 | ₩13,557 | ₩13,141 | ₩13,517 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,571 | ₩13,824 | ₩13,224 | ₩13,250 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,037 | ₩13,316 | ₩12,997 | ₩13,290 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,277 | ₩13,464 | ₩13,197 | ₩13,464 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩12,984 | ₩13,344 | ₩12,850 | ₩13,250 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,344 | ₩13,344 | ₩13,004 | ₩13,104 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,436 | ₩12,863 | ₩12,343 | ₩12,837 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩12,984 | ₩13,037 | ₩12,797 | ₩12,890 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,196 | ₩12,550 | ₩12,076 | ₩12,423 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,117 | ₩13,624 | ₩12,985 | ₩13,210 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,743 | ₩13,116 | ₩12,677 | ₩13,010 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,304 | ₩13,330 | ₩12,917 | ₩12,943 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,144 | ₩13,184 | ₩12,889 | ₩13,024 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,824 | ₩13,878 | ₩13,424 | ₩13,424 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,651 | ₩14,705 | ₩14,331 | ₩14,425 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,345 | ₩14,351 | ₩13,918 | ₩13,944 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,184 | ₩14,491 | ₩14,078 | ₩14,378 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,064 | ₩14,098 | ₩13,864 | ₩13,998 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,824 | ₩14,011 | ₩13,684 | ₩13,958 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,265 | ₩14,265 | ₩13,904 | ₩14,091 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,732 | ₩15,032 | ₩14,665 | ₩14,878 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,798 | ₩14,998 | ₩14,531 | ₩14,972 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,358 | ₩14,611 | ₩13,891 | ₩13,958 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,664 | ₩13,724 | ₩13,370 | ₩13,644 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,571 | ₩13,824 | ₩13,297 | ₩13,704 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,704 | ₩13,938 | ₩13,344 | ₩13,511 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,330 | ₩13,651 | ₩13,230 | ₩13,504 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,384 | ₩13,439 | ₩13,117 | ₩13,317 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,265 | ₩14,331 | ₩13,771 | ₩14,011 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,171 | ₩14,745 | ₩14,084 | ₩14,585 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,157 | ₩13,677 | ₩12,970 | ₩13,304 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,064 | ₩14,171 | ₩13,050 | ₩13,731 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩12,984 | ₩13,057 | ₩12,730 | ₩12,797 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,797 | ₩13,797 | ₩13,250 | ₩13,491 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,210 | ₩14,118 | ₩13,177 | ₩14,038 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩11,969 | ₩12,356 | ₩11,876 | ₩12,356 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,583 | ₩12,637 | ₩12,116 | ₩12,290 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩12,984 | ₩13,391 | ₩12,957 | ₩13,277 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,597 | ₩12,903 | ₩12,516 | ₩12,877 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,903 | ₩13,137 | ₩12,623 | ₩12,757 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,317 | ₩13,397 | ₩13,010 | ₩13,290 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,583 | ₩13,411 | ₩12,583 | ₩13,277 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,823 | ₩12,850 | ₩12,063 | ₩12,130 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,917 | ₩12,943 | ₩12,303 | ₩12,570 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,277 | ₩13,451 | ₩12,970 | ₩12,984 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,224 | ₩13,958 | ₩13,170 | ₩13,838 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩12,997 | ₩13,944 | ₩12,970 | ₩13,664 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,144 | ₩14,378 | ₩12,210 | ₩12,396 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,838 | ₩14,905 | ₩14,144 | ₩14,425 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,226 | ₩16,226 | ₩15,199 | ₩15,892 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,266 | ₩16,680 | ₩16,253 | ₩16,359 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,281 | ₩18,708 | ₩17,894 | ₩18,388 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,268 | ₩19,282 | ₩18,128 | ₩18,348 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩19,962 | ₩20,029 | ₩19,722 | ₩19,722 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,482 | ₩20,042 | ₩19,402 | ₩19,989 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,335 | ₩19,695 | ₩19,255 | ₩19,402 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,016 | ₩20,456 | ₩19,682 | ₩19,949 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,309 | ₩20,389 | ₩19,922 | ₩20,189 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,189 | ₩20,670 | ₩19,642 | ₩20,603 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,216 | ₩20,351 | ₩19,829 | ₩20,042 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,538 | ₩22,805 | ₩22,065 | ₩22,805 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,818 | ₩22,818 | ₩22,164 | ₩22,244 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩22,965 | ₩23,325 | ₩22,871 | ₩23,218 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,471 | ₩22,724 | ₩22,164 | ₩22,618 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,844 | ₩22,604 | ₩21,844 | ₩22,017 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,644 | ₩22,084 | ₩21,177 | ₩21,297 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,003 | ₩21,790 | ₩20,790 | ₩21,617 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,537 | ₩21,684 | ₩21,083 | ₩21,297 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,378 | ₩22,471 | ₩21,383 | ₩21,790 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩20,950 | ₩21,944 | ₩20,903 | ₩21,657 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,029 | ₩20,736 | ₩19,902 | ₩20,589 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,816 | ₩19,829 | ₩19,349 | ₩19,469 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,495 | ₩19,802 | ₩19,407 | ₩19,469 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,308 | ₩19,455 | ₩19,251 | ₩19,322 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,522 | ₩19,535 | ₩18,887 | ₩19,188 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,095 | ₩19,322 | ₩18,948 | ₩19,122 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,255 | ₩19,669 | ₩19,162 | ₩19,535 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩19,976 | ₩20,157 | ₩19,470 | ₩19,495 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,669 | ₩20,042 | ₩19,377 | ₩19,896 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,789 | ₩20,203 | ₩18,308 | ₩18,348 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,203 | ₩20,950 | ₩19,015 | ₩19,282 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,136 | ₩20,376 | ₩19,856 | ₩20,122 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,830 | ₩20,926 | ₩19,375 | ₩19,589 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,764 | ₩21,804 | ₩20,416 | ₩20,603 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,509 | ₩21,403 | ₩20,323 | ₩21,283 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,524 | ₩22,338 | ₩21,243 | ₩21,644 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,696 | ₩22,684 | ₩20,604 | ₩21,937 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,604 | ₩21,670 | ₩20,883 | ₩20,990 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,243 | ₩21,450 | ₩20,489 | ₩20,736 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,364 | ₩22,538 | ₩21,550 | ₩21,977 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,217 | ₩22,418 | ₩21,920 | ₩22,137 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,589 | ₩22,029 | ₩20,523 | ₩21,697 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,856 | ₩19,881 | ₩19,254 | ₩19,455 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,418 | ₩22,484 | ₩21,417 | ₩21,417 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,443 | ₩22,618 | ₩21,217 | ₩22,351 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,283 | ₩21,557 | ₩20,790 | ₩21,524 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,176 | ₩21,790 | ₩20,074 | ₩21,724 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,749 | ₩20,363 | ₩19,320 | ₩19,856 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,057 | ₩22,097 | ₩20,483 | ₩20,878 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,310 | ₩21,724 | ₩20,388 | ₩20,830 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,790 | ₩22,204 | ₩21,484 | ₩22,084 | +1.35% | 52만 |
|---|