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 | ₩17,386 | ₩17,433 | ₩17,079 | ₩17,105 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,733 | ₩17,760 | ₩16,658 | ₩17,172 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,321 | ₩18,448 | ₩18,177 | ₩18,234 | -0.47% | 59.2만 |
| 2026.10.06 | ₩18,976 | ₩19,210 | ₩18,923 | ₩19,043 | +0.35% | 23만 |
| 2026.10.05 | ₩19,016 | ₩19,083 | ₩18,742 | ₩18,963 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,230 | ₩19,424 | ₩18,415 | ₩18,602 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,442 | ₩18,736 | ₩18,388 | ₩18,642 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,217 | ₩19,297 | ₩18,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,455 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,056 | ₩19,150 | ₩18,488 | ₩18,689 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,856 | ₩18,963 | ₩18,482 | ₩18,602 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,883 | ₩19,310 | ₩18,655 | ₩19,217 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩18,001 | ₩18,528 | ₩17,967 | ₩18,482 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,375 | ₩18,455 | ₩17,787 | ₩18,041 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,442 | ₩18,689 | ₩18,255 | ₩18,589 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,482 | ₩18,742 | ₩18,368 | ₩18,615 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,664 | ₩18,001 | ₩16,664 | ₩17,987 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,729 | ₩16,036 | ₩15,662 | ₩15,889 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,261 | ₩15,482 | ₩15,087 | ₩15,408 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩16,023 | ₩16,063 | ₩15,194 | ₩15,542 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,076 | ₩16,477 | ₩16,023 | ₩16,397 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,063 | ₩16,731 | ₩15,969 | ₩16,210 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,796 | ₩15,936 | ₩15,682 | ₩15,822 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,571 | ₩16,584 | ₩16,190 | ₩16,223 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,330 | ₩16,584 | ₩16,130 | ₩16,370 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,076 | ₩16,210 | ₩15,929 | ₩16,143 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,090 | ₩16,771 | ₩16,036 | ₩16,718 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,555 | ₩15,809 | ₩15,535 | ₩15,742 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,156 | ₩16,243 | ₩15,602 | ₩15,862 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,290 | ₩16,638 | ₩16,197 | ₩16,424 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,664 | ₩17,065 | ₩16,203 | ₩16,397 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,611 | ₩17,413 | ₩16,504 | ₩17,359 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,221 | ₩15,395 | ₩15,074 | ₩15,341 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,381 | ₩15,669 | ₩15,248 | ₩15,542 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,221 | ₩15,455 | ₩14,940 | ₩15,301 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,352 | ₩14,600 | ₩14,232 | ₩14,386 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,751 | ₩13,931 | ₩13,637 | ₩13,831 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,428 | ₩13,123 | ₩12,389 | ₩13,029 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,027 | ₩12,241 | ₩12,027 | ₩12,201 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,907 | ₩12,047 | ₩11,907 | ₩11,974 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,920 | ₩11,980 | ₩11,813 | ₩11,833 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,027 | ₩12,101 | ₩11,873 | ₩12,047 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,067 | ₩12,067 | ₩11,907 | ₩11,974 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩12,000 | ₩12,014 | ₩11,788 | ₩11,947 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,107 | ₩12,121 | ₩11,934 | ₩12,041 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,666 | ₩11,733 | ₩11,546 | ₩11,666 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,519 | ₩11,614 | ₩11,453 | ₩11,479 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,666 | ₩11,780 | ₩11,573 | ₩11,740 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,666 | ₩11,747 | ₩11,573 | ₩11,706 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,453 | ₩11,706 | ₩11,426 | ₩11,680 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,600 | ₩11,640 | ₩11,479 | ₩11,533 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,693 | ₩11,827 | ₩11,693 | ₩11,813 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,573 | ₩11,740 | ₩11,466 | ₩11,466 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,519 | ₩11,755 | ₩11,399 | ₩11,693 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,041 | ₩12,189 | ₩11,840 | ₩11,987 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,733 | ₩11,747 | ₩11,600 | ₩11,653 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,094 | ₩12,134 | ₩11,873 | ₩11,934 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,161 | ₩12,428 | ₩12,161 | ₩12,248 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,361 | ₩12,395 | ₩12,241 | ₩12,268 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,067 | ₩12,328 | ₩11,934 | ₩12,228 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,640 | ₩11,880 | ₩11,539 | ₩11,853 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,041 | ₩12,081 | ₩11,894 | ₩11,934 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,388 | ₩12,433 | ₩12,121 | ₩12,161 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,174 | ₩12,254 | ₩12,067 | ₩12,134 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,907 | ₩12,000 | ₩11,726 | ₩11,840 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,428 | ₩12,455 | ₩12,134 | ₩12,268 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,174 | ₩12,335 | ₩12,147 | ₩12,294 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,094 | ₩12,201 | ₩11,987 | ₩12,174 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,722 | ₩13,015 | ₩12,709 | ₩12,802 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,495 | ₩12,936 | ₩12,468 | ₩12,909 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,695 | ₩12,882 | ₩12,588 | ₩12,722 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,853 | ₩12,294 | ₩11,760 | ₩12,107 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,372 | ₩11,626 | ₩11,306 | ₩11,573 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,559 | ₩11,987 | ₩11,359 | ₩11,934 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,784 | ₩11,600 | ₩10,784 | ₩11,479 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,718 | ₩10,718 | ₩10,036 | ₩10,383 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,811 | ₩10,898 | ₩10,143 | ₩10,383 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,784 | ₩10,905 | ₩10,738 | ₩10,798 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,706 | ₩11,813 | ₩11,412 | ₩11,466 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,292 | ₩11,292 | ₩10,744 | ₩10,918 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,359 | ₩11,747 | ₩11,259 | ₩11,279 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,680 | ₩11,706 | ₩11,399 | ₩11,626 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,640 | ₩11,980 | ₩11,533 | ₩11,867 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,510 | ₩10,824 | ₩10,464 | ₩10,530 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,290 | ₩10,597 | ₩10,230 | ₩10,530 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,103 | ₩10,343 | ₩9,969 | ₩9,989 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,330 | ₩10,410 | ₩9,996 | ₩10,277 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,490 | ₩10,671 | ₩10,464 | ₩10,637 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,464 | ₩10,497 | ₩9,702 | ₩9,983 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,891 | ₩11,105 | ₩10,778 | ₩10,838 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,760 | ₩11,787 | ₩11,279 | ₩11,306 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,428 | ₩12,439 | ₩11,706 | ₩11,867 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,615 | ₩12,762 | ₩12,415 | ₩12,749 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,789 | ₩13,070 | ₩12,615 | ₩12,889 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,735 | ₩13,029 | ₩12,562 | ₩12,923 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,136 | ₩13,310 | ₩13,029 | ₩13,176 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,350 | ₩13,531 | ₩13,056 | ₩13,150 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,751 | ₩13,751 | ₩13,203 | ₩13,270 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,497 | ₩13,831 | ₩13,390 | ₩13,778 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,283 | ₩13,671 | ₩13,237 | ₩13,537 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,270 | ₩13,343 | ₩13,183 | ₩13,230 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,364 | ₩13,384 | ₩13,110 | ₩13,364 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,219 | ₩14,219 | ₩13,918 | ₩14,032 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,339 | ₩14,713 | ₩14,205 | ₩14,606 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,780 | ₩14,793 | ₩14,312 | ₩14,433 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,047 | ₩15,114 | ₩14,847 | ₩15,047 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,101 | ₩15,609 | ₩14,967 | ₩15,595 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩13,978 | ₩14,727 | ₩13,965 | ₩14,700 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,165 | ₩14,165 | ₩13,925 | ₩14,005 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,045 | ₩14,185 | ₩13,871 | ₩14,165 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,577 | ₩13,731 | ₩13,486 | ₩13,711 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,337 | ₩13,510 | ₩13,270 | ₩13,364 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,350 | ₩13,430 | ₩13,270 | ₩13,270 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,163 | ₩13,217 | ₩13,110 | ₩13,150 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,297 | ₩13,297 | ₩12,882 | ₩12,976 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,217 | ₩13,297 | ₩13,136 | ₩13,270 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,484 | ₩13,591 | ₩13,257 | ₩13,297 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,644 | ₩13,724 | ₩13,564 | ₩13,657 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,564 | ₩13,711 | ₩13,390 | ₩13,524 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,058 | ₩14,140 | ₩13,804 | ₩13,804 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,510 | ₩13,724 | ₩13,364 | ₩13,404 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,497 | ₩13,631 | ₩13,377 | ₩13,591 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,185 | ₩14,339 | ₩14,045 | ₩14,125 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,631 | ₩14,272 | ₩13,303 | ₩14,272 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,257 | ₩13,577 | ₩13,160 | ₩13,537 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,591 | ₩13,845 | ₩13,243 | ₩13,270 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,056 | ₩13,335 | ₩13,016 | ₩13,310 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,297 | ₩13,484 | ₩13,217 | ₩13,484 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩13,003 | ₩13,364 | ₩12,869 | ₩13,270 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,364 | ₩13,364 | ₩13,023 | ₩13,123 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,455 | ₩12,882 | ₩12,361 | ₩12,856 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩13,003 | ₩13,056 | ₩12,816 | ₩12,909 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,214 | ₩12,568 | ₩12,094 | ₩12,441 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,136 | ₩13,644 | ₩13,004 | ₩13,230 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,762 | ₩13,135 | ₩12,695 | ₩13,029 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,323 | ₩13,350 | ₩12,936 | ₩12,963 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,163 | ₩13,203 | ₩12,908 | ₩13,043 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,845 | ₩13,898 | ₩13,444 | ₩13,444 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,673 | ₩14,727 | ₩14,352 | ₩14,446 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,366 | ₩14,372 | ₩13,938 | ₩13,965 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,205 | ₩14,513 | ₩14,098 | ₩14,399 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,085 | ₩14,119 | ₩13,885 | ₩14,018 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,845 | ₩14,032 | ₩13,704 | ₩13,978 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,286 | ₩14,286 | ₩13,925 | ₩14,112 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,753 | ₩15,054 | ₩14,686 | ₩14,900 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,820 | ₩15,021 | ₩14,553 | ₩14,994 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,379 | ₩14,633 | ₩13,911 | ₩13,978 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,684 | ₩13,744 | ₩13,390 | ₩13,664 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,591 | ₩13,845 | ₩13,317 | ₩13,724 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,724 | ₩13,958 | ₩13,364 | ₩13,531 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,350 | ₩13,671 | ₩13,250 | ₩13,524 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,404 | ₩13,458 | ₩13,136 | ₩13,337 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,286 | ₩14,352 | ₩13,791 | ₩14,032 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,192 | ₩14,767 | ₩14,105 | ₩14,606 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,176 | ₩13,698 | ₩12,989 | ₩13,323 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,083 | ₩14,192 | ₩13,070 | ₩13,751 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩13,003 | ₩13,076 | ₩12,749 | ₩12,816 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,818 | ₩13,818 | ₩13,270 | ₩13,510 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,230 | ₩14,139 | ₩13,196 | ₩14,058 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩11,987 | ₩12,375 | ₩11,894 | ₩12,375 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,602 | ₩12,655 | ₩12,134 | ₩12,308 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩13,003 | ₩13,410 | ₩12,976 | ₩13,297 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,615 | ₩12,923 | ₩12,535 | ₩12,896 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,923 | ₩13,156 | ₩12,642 | ₩12,776 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,337 | ₩13,417 | ₩13,029 | ₩13,310 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,602 | ₩13,430 | ₩12,602 | ₩13,297 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,842 | ₩12,869 | ₩12,081 | ₩12,147 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,936 | ₩12,963 | ₩12,321 | ₩12,588 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,297 | ₩13,470 | ₩12,989 | ₩13,003 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,243 | ₩13,978 | ₩13,190 | ₩13,858 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩13,016 | ₩13,965 | ₩12,989 | ₩13,684 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,165 | ₩14,399 | ₩12,228 | ₩12,415 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,860 | ₩14,927 | ₩14,165 | ₩14,446 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,250 | ₩16,250 | ₩15,221 | ₩15,916 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,290 | ₩16,704 | ₩16,277 | ₩16,384 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,308 | ₩18,736 | ₩17,920 | ₩18,415 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,297 | ₩19,310 | ₩18,154 | ₩18,375 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩19,992 | ₩20,059 | ₩19,751 | ₩19,751 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,511 | ₩20,072 | ₩19,431 | ₩20,019 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,364 | ₩19,725 | ₩19,284 | ₩19,431 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,045 | ₩20,486 | ₩19,711 | ₩19,978 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,339 | ₩20,419 | ₩19,952 | ₩20,219 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,219 | ₩20,700 | ₩19,671 | ₩20,633 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,246 | ₩20,381 | ₩19,858 | ₩20,072 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,571 | ₩22,838 | ₩22,098 | ₩22,838 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,852 | ₩22,852 | ₩22,197 | ₩22,277 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩22,999 | ₩23,359 | ₩22,905 | ₩23,252 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,504 | ₩22,758 | ₩22,197 | ₩22,651 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,876 | ₩22,638 | ₩21,876 | ₩22,050 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,676 | ₩22,117 | ₩21,208 | ₩21,328 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,034 | ₩21,823 | ₩20,820 | ₩21,649 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,569 | ₩21,716 | ₩21,114 | ₩21,328 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,411 | ₩22,504 | ₩21,415 | ₩21,823 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩20,981 | ₩21,976 | ₩20,934 | ₩21,689 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,059 | ₩20,767 | ₩19,932 | ₩20,620 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,845 | ₩19,858 | ₩19,377 | ₩19,497 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,524 | ₩19,831 | ₩19,436 | ₩19,497 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,337 | ₩19,484 | ₩19,280 | ₩19,350 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,551 | ₩19,564 | ₩18,915 | ₩19,217 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,123 | ₩19,350 | ₩18,976 | ₩19,150 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,284 | ₩19,698 | ₩19,190 | ₩19,564 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩20,005 | ₩20,187 | ₩19,499 | ₩19,524 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,698 | ₩20,072 | ₩19,405 | ₩19,925 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,818 | ₩20,232 | ₩18,335 | ₩18,375 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,232 | ₩20,981 | ₩19,043 | ₩19,310 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,166 | ₩20,406 | ₩19,885 | ₩20,152 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,860 | ₩20,957 | ₩19,404 | ₩19,618 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,796 | ₩21,836 | ₩20,446 | ₩20,633 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,540 | ₩21,435 | ₩20,353 | ₩21,315 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,555 | ₩22,370 | ₩21,275 | ₩21,676 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,727 | ₩22,718 | ₩20,635 | ₩21,970 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,636 | ₩21,702 | ₩20,914 | ₩21,021 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,275 | ₩21,482 | ₩20,520 | ₩20,767 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,397 | ₩22,571 | ₩21,582 | ₩22,010 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,250 | ₩22,451 | ₩21,952 | ₩22,170 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,620 | ₩22,062 | ₩20,553 | ₩21,729 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,885 | ₩19,910 | ₩19,282 | ₩19,484 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,451 | ₩22,517 | ₩21,448 | ₩21,448 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,475 | ₩22,651 | ₩21,248 | ₩22,384 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,315 | ₩21,589 | ₩20,820 | ₩21,555 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,206 | ₩21,823 | ₩20,104 | ₩21,756 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,778 | ₩20,393 | ₩19,349 | ₩19,885 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,090 | ₩22,130 | ₩20,513 | ₩20,909 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,342 | ₩21,756 | ₩20,418 | ₩20,860 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,823 | ₩22,237 | ₩21,515 | ₩22,117 | +1.35% | 52만 |
|---|