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 | ₩17,424 | ₩17,471 | ₩17,116 | ₩17,143 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,772 | ₩17,799 | ₩16,694 | ₩17,210 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,362 | ₩18,489 | ₩18,217 | ₩18,274 | -0.47% | 59.2만 |
| 2026.10.06 | ₩19,018 | ₩19,252 | ₩18,964 | ₩19,085 | +0.35% | 23만 |
| 2026.10.05 | ₩19,058 | ₩19,125 | ₩18,783 | ₩19,004 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,272 | ₩19,466 | ₩18,455 | ₩18,643 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,482 | ₩18,777 | ₩18,428 | ₩18,683 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,259 | ₩19,339 | ₩18,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,495 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,098 | ₩19,192 | ₩18,529 | ₩18,730 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,897 | ₩19,004 | ₩18,522 | ₩18,643 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,924 | ₩19,353 | ₩18,696 | ₩19,259 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩18,040 | ₩18,569 | ₩18,007 | ₩18,522 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,415 | ₩18,495 | ₩17,826 | ₩18,080 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,482 | ₩18,730 | ₩18,295 | ₩18,629 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,522 | ₩18,783 | ₩18,408 | ₩18,656 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,701 | ₩18,040 | ₩16,701 | ₩18,027 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,763 | ₩16,071 | ₩15,696 | ₩15,924 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,295 | ₩15,516 | ₩15,120 | ₩15,442 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩16,058 | ₩16,098 | ₩15,228 | ₩15,576 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,112 | ₩16,513 | ₩16,058 | ₩16,433 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,098 | ₩16,768 | ₩16,004 | ₩16,245 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,830 | ₩15,971 | ₩15,716 | ₩15,857 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,607 | ₩16,620 | ₩16,225 | ₩16,259 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,366 | ₩16,620 | ₩16,165 | ₩16,406 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,112 | ₩16,245 | ₩15,964 | ₩16,179 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,125 | ₩16,808 | ₩16,071 | ₩16,754 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,589 | ₩15,844 | ₩15,569 | ₩15,777 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,192 | ₩16,279 | ₩15,636 | ₩15,897 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,326 | ₩16,674 | ₩16,232 | ₩16,460 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,701 | ₩17,103 | ₩16,239 | ₩16,433 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,647 | ₩17,451 | ₩16,540 | ₩17,397 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,254 | ₩15,429 | ₩15,107 | ₩15,375 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,415 | ₩15,703 | ₩15,281 | ₩15,576 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,254 | ₩15,489 | ₩14,973 | ₩15,335 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,384 | ₩14,632 | ₩14,263 | ₩14,417 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,781 | ₩13,962 | ₩13,667 | ₩13,862 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,455 | ₩13,152 | ₩12,416 | ₩13,058 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,054 | ₩12,268 | ₩12,054 | ₩12,228 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,933 | ₩12,074 | ₩11,933 | ₩12,000 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,946 | ₩12,007 | ₩11,839 | ₩11,859 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,054 | ₩12,127 | ₩11,900 | ₩12,074 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,094 | ₩12,094 | ₩11,933 | ₩12,000 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩12,027 | ₩12,040 | ₩11,814 | ₩11,973 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,134 | ₩12,147 | ₩11,960 | ₩12,067 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,692 | ₩11,759 | ₩11,571 | ₩11,692 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,545 | ₩11,640 | ₩11,478 | ₩11,504 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,692 | ₩11,806 | ₩11,598 | ₩11,766 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,692 | ₩11,772 | ₩11,598 | ₩11,732 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,478 | ₩11,732 | ₩11,451 | ₩11,705 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,625 | ₩11,665 | ₩11,504 | ₩11,558 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,719 | ₩11,853 | ₩11,719 | ₩11,839 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,598 | ₩11,766 | ₩11,491 | ₩11,491 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,545 | ₩11,780 | ₩11,424 | ₩11,719 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,067 | ₩12,216 | ₩11,866 | ₩12,013 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,759 | ₩11,772 | ₩11,625 | ₩11,679 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,120 | ₩12,161 | ₩11,900 | ₩11,960 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,187 | ₩12,455 | ₩12,187 | ₩12,275 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,388 | ₩12,422 | ₩12,268 | ₩12,295 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,094 | ₩12,355 | ₩11,960 | ₩12,254 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,665 | ₩11,906 | ₩11,565 | ₩11,879 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,067 | ₩12,107 | ₩11,920 | ₩11,960 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,415 | ₩12,461 | ₩12,147 | ₩12,187 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,201 | ₩12,281 | ₩12,094 | ₩12,161 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,933 | ₩12,027 | ₩11,752 | ₩11,866 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,455 | ₩12,482 | ₩12,161 | ₩12,295 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,201 | ₩12,362 | ₩12,174 | ₩12,321 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,120 | ₩12,228 | ₩12,013 | ₩12,201 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,750 | ₩13,043 | ₩12,737 | ₩12,830 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,522 | ₩12,964 | ₩12,495 | ₩12,937 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,723 | ₩12,911 | ₩12,616 | ₩12,750 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,879 | ₩12,321 | ₩11,786 | ₩12,134 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,397 | ₩11,652 | ₩11,330 | ₩11,598 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,585 | ₩12,013 | ₩11,384 | ₩11,960 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,808 | ₩11,625 | ₩10,808 | ₩11,504 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,741 | ₩10,741 | ₩10,058 | ₩10,406 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,835 | ₩10,922 | ₩10,165 | ₩10,406 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,808 | ₩10,929 | ₩10,761 | ₩10,821 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,732 | ₩11,839 | ₩11,437 | ₩11,491 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,317 | ₩11,317 | ₩10,768 | ₩10,942 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,384 | ₩11,772 | ₩11,283 | ₩11,304 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,705 | ₩11,732 | ₩11,424 | ₩11,652 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,665 | ₩12,007 | ₩11,558 | ₩11,893 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,533 | ₩10,848 | ₩10,487 | ₩10,554 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,312 | ₩10,620 | ₩10,252 | ₩10,554 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,125 | ₩10,366 | ₩9,991 | ₩10,011 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,353 | ₩10,433 | ₩10,018 | ₩10,299 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,513 | ₩10,694 | ₩10,487 | ₩10,661 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,487 | ₩10,520 | ₩9,723 | ₩10,004 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,915 | ₩11,129 | ₩10,801 | ₩10,862 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,786 | ₩11,812 | ₩11,304 | ₩11,330 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,455 | ₩12,466 | ₩11,732 | ₩11,893 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,643 | ₩12,790 | ₩12,442 | ₩12,777 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,817 | ₩13,098 | ₩12,643 | ₩12,917 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,763 | ₩13,058 | ₩12,589 | ₩12,951 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,165 | ₩13,339 | ₩13,058 | ₩13,205 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,379 | ₩13,560 | ₩13,085 | ₩13,179 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,781 | ₩13,781 | ₩13,232 | ₩13,299 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,527 | ₩13,862 | ₩13,420 | ₩13,808 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,312 | ₩13,701 | ₩13,266 | ₩13,567 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,299 | ₩13,373 | ₩13,212 | ₩13,259 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,393 | ₩13,413 | ₩13,138 | ₩13,393 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,250 | ₩14,250 | ₩13,949 | ₩14,062 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,370 | ₩14,745 | ₩14,237 | ₩14,638 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,812 | ₩14,826 | ₩14,344 | ₩14,464 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,080 | ₩15,147 | ₩14,879 | ₩15,080 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,134 | ₩15,643 | ₩15,000 | ₩15,629 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩14,009 | ₩14,759 | ₩13,995 | ₩14,732 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,196 | ₩14,196 | ₩13,955 | ₩14,036 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,076 | ₩14,216 | ₩13,902 | ₩14,196 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,607 | ₩13,761 | ₩13,516 | ₩13,741 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,366 | ₩13,540 | ₩13,299 | ₩13,393 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,379 | ₩13,460 | ₩13,299 | ₩13,299 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,192 | ₩13,245 | ₩13,138 | ₩13,179 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,326 | ₩13,326 | ₩12,911 | ₩13,004 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,245 | ₩13,326 | ₩13,165 | ₩13,299 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,513 | ₩13,620 | ₩13,286 | ₩13,326 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,674 | ₩13,754 | ₩13,594 | ₩13,687 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,594 | ₩13,741 | ₩13,420 | ₩13,554 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,089 | ₩14,171 | ₩13,835 | ₩13,835 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,540 | ₩13,754 | ₩13,393 | ₩13,433 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,527 | ₩13,661 | ₩13,406 | ₩13,620 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,216 | ₩14,370 | ₩14,076 | ₩14,156 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,661 | ₩14,304 | ₩13,333 | ₩14,304 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,286 | ₩13,607 | ₩13,189 | ₩13,567 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,620 | ₩13,875 | ₩13,272 | ₩13,299 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,085 | ₩13,365 | ₩13,045 | ₩13,339 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,326 | ₩13,513 | ₩13,245 | ₩13,513 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩13,031 | ₩13,393 | ₩12,897 | ₩13,299 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,393 | ₩13,393 | ₩13,051 | ₩13,152 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,482 | ₩12,911 | ₩12,388 | ₩12,884 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩13,031 | ₩13,085 | ₩12,844 | ₩12,937 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,241 | ₩12,596 | ₩12,120 | ₩12,469 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,165 | ₩13,674 | ₩13,033 | ₩13,259 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,790 | ₩13,164 | ₩12,723 | ₩13,058 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,353 | ₩13,379 | ₩12,964 | ₩12,991 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,192 | ₩13,232 | ₩12,936 | ₩13,071 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,875 | ₩13,929 | ₩13,473 | ₩13,473 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,705 | ₩14,759 | ₩14,384 | ₩14,478 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,397 | ₩14,404 | ₩13,969 | ₩13,995 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,237 | ₩14,545 | ₩14,129 | ₩14,431 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,116 | ₩14,149 | ₩13,915 | ₩14,049 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,875 | ₩14,062 | ₩13,734 | ₩14,009 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,317 | ₩14,317 | ₩13,955 | ₩14,143 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,786 | ₩15,087 | ₩14,719 | ₩14,933 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,853 | ₩15,054 | ₩14,585 | ₩15,027 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,411 | ₩14,665 | ₩13,942 | ₩14,009 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,714 | ₩13,774 | ₩13,420 | ₩13,694 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,620 | ₩13,875 | ₩13,346 | ₩13,754 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,754 | ₩13,989 | ₩13,393 | ₩13,560 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,379 | ₩13,701 | ₩13,279 | ₩13,554 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,433 | ₩13,488 | ₩13,165 | ₩13,366 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,317 | ₩14,384 | ₩13,821 | ₩14,062 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,223 | ₩14,799 | ₩14,136 | ₩14,638 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,205 | ₩13,728 | ₩13,018 | ₩13,353 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,112 | ₩14,223 | ₩13,098 | ₩13,781 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩13,031 | ₩13,105 | ₩12,777 | ₩12,844 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,848 | ₩13,848 | ₩13,299 | ₩13,540 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,259 | ₩14,170 | ₩13,225 | ₩14,089 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩12,013 | ₩12,402 | ₩11,920 | ₩12,402 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,629 | ₩12,683 | ₩12,161 | ₩12,335 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩13,031 | ₩13,440 | ₩13,004 | ₩13,326 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,643 | ₩12,951 | ₩12,562 | ₩12,924 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,951 | ₩13,185 | ₩12,670 | ₩12,804 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,366 | ₩13,446 | ₩13,058 | ₩13,339 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,629 | ₩13,460 | ₩12,629 | ₩13,326 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,870 | ₩12,897 | ₩12,107 | ₩12,174 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,964 | ₩12,991 | ₩12,348 | ₩12,616 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,326 | ₩13,500 | ₩13,018 | ₩13,031 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,272 | ₩14,009 | ₩13,219 | ₩13,888 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩13,045 | ₩13,995 | ₩13,018 | ₩13,714 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,196 | ₩14,431 | ₩12,254 | ₩12,442 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,893 | ₩14,960 | ₩14,196 | ₩14,478 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,286 | ₩16,286 | ₩15,254 | ₩15,951 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,326 | ₩16,741 | ₩16,312 | ₩16,420 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,348 | ₩18,777 | ₩17,960 | ₩18,455 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,339 | ₩19,353 | ₩18,194 | ₩18,415 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩20,036 | ₩20,103 | ₩19,795 | ₩19,795 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,553 | ₩20,116 | ₩19,473 | ₩20,062 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,406 | ₩19,768 | ₩19,326 | ₩19,473 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,089 | ₩20,531 | ₩19,754 | ₩20,022 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,384 | ₩20,464 | ₩19,995 | ₩20,263 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,263 | ₩20,745 | ₩19,714 | ₩20,678 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,290 | ₩20,425 | ₩19,902 | ₩20,116 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,620 | ₩22,888 | ₩22,146 | ₩22,888 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,902 | ₩22,902 | ₩22,245 | ₩22,326 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩23,049 | ₩23,411 | ₩22,955 | ₩23,303 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,553 | ₩22,808 | ₩22,245 | ₩22,701 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,924 | ₩22,687 | ₩21,924 | ₩22,098 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,723 | ₩22,165 | ₩21,254 | ₩21,375 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,080 | ₩21,870 | ₩20,866 | ₩21,696 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,616 | ₩21,763 | ₩21,161 | ₩21,375 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,460 | ₩22,553 | ₩21,462 | ₩21,870 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩21,027 | ₩22,024 | ₩20,980 | ₩21,737 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,103 | ₩20,812 | ₩19,975 | ₩20,665 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,888 | ₩19,902 | ₩19,420 | ₩19,540 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,567 | ₩19,875 | ₩19,478 | ₩19,540 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,379 | ₩19,527 | ₩19,322 | ₩19,393 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,594 | ₩19,607 | ₩18,956 | ₩19,259 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,165 | ₩19,393 | ₩19,018 | ₩19,192 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,326 | ₩19,741 | ₩19,232 | ₩19,607 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩20,049 | ₩20,231 | ₩19,541 | ₩19,567 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,741 | ₩20,116 | ₩19,448 | ₩19,969 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,862 | ₩20,277 | ₩18,375 | ₩18,415 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,277 | ₩21,027 | ₩19,085 | ₩19,353 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,210 | ₩20,451 | ₩19,928 | ₩20,196 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,906 | ₩21,003 | ₩19,446 | ₩19,661 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,844 | ₩21,884 | ₩20,491 | ₩20,678 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,585 | ₩21,482 | ₩20,397 | ₩21,362 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,603 | ₩22,420 | ₩21,321 | ₩21,723 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,772 | ₩22,768 | ₩20,680 | ₩22,018 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,683 | ₩21,750 | ₩20,960 | ₩21,067 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,321 | ₩21,529 | ₩20,565 | ₩20,812 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,446 | ₩22,620 | ₩21,629 | ₩22,058 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,299 | ₩22,500 | ₩22,000 | ₩22,219 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,665 | ₩22,110 | ₩20,598 | ₩21,777 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,928 | ₩19,954 | ₩19,324 | ₩19,527 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,500 | ₩22,567 | ₩21,495 | ₩21,495 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,522 | ₩22,701 | ₩21,295 | ₩22,433 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,362 | ₩21,636 | ₩20,866 | ₩21,603 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,250 | ₩21,870 | ₩20,148 | ₩21,803 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,821 | ₩20,437 | ₩19,391 | ₩19,928 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,138 | ₩22,178 | ₩20,558 | ₩20,954 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,388 | ₩21,803 | ₩20,463 | ₩20,906 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,870 | ₩22,286 | ₩21,562 | ₩22,165 | +1.35% | 52만 |
|---|