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 | ₩17,403 | ₩17,450 | ₩17,096 | ₩17,122 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,751 | ₩17,778 | ₩16,674 | ₩17,189 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,340 | ₩18,467 | ₩18,195 | ₩18,253 | -0.47% | 59.2만 |
| 2026.10.06 | ₩18,995 | ₩19,229 | ₩18,942 | ₩19,062 | +0.35% | 23만 |
| 2026.10.05 | ₩19,035 | ₩19,102 | ₩18,761 | ₩18,982 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,249 | ₩19,443 | ₩18,433 | ₩18,621 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,460 | ₩18,754 | ₩18,406 | ₩18,661 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,236 | ₩19,316 | ₩18,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,473 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,075 | ₩19,169 | ₩18,507 | ₩18,707 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,875 | ₩18,982 | ₩18,500 | ₩18,621 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,901 | ₩19,329 | ₩18,674 | ₩19,236 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩18,019 | ₩18,547 | ₩17,985 | ₩18,500 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,393 | ₩18,473 | ₩17,805 | ₩18,059 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,460 | ₩18,707 | ₩18,273 | ₩18,607 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,500 | ₩18,761 | ₩18,386 | ₩18,634 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,681 | ₩18,019 | ₩16,681 | ₩18,005 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,744 | ₩16,052 | ₩15,678 | ₩15,905 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,276 | ₩15,497 | ₩15,102 | ₩15,423 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩16,039 | ₩16,079 | ₩15,209 | ₩15,557 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,092 | ₩16,494 | ₩16,039 | ₩16,413 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,079 | ₩16,748 | ₩15,985 | ₩16,226 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,811 | ₩15,952 | ₩15,698 | ₩15,838 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,587 | ₩16,601 | ₩16,206 | ₩16,239 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,346 | ₩16,601 | ₩16,146 | ₩16,387 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,092 | ₩16,226 | ₩15,945 | ₩16,159 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,106 | ₩16,788 | ₩16,052 | ₩16,734 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,571 | ₩15,825 | ₩15,551 | ₩15,758 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,173 | ₩16,260 | ₩15,617 | ₩15,878 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,306 | ₩16,654 | ₩16,213 | ₩16,440 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,681 | ₩17,082 | ₩16,219 | ₩16,413 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,627 | ₩17,430 | ₩16,520 | ₩17,376 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,236 | ₩15,410 | ₩15,089 | ₩15,357 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,397 | ₩15,684 | ₩15,263 | ₩15,557 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,236 | ₩15,470 | ₩14,955 | ₩15,316 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,367 | ₩14,614 | ₩14,246 | ₩14,400 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,765 | ₩13,945 | ₩13,651 | ₩13,845 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,440 | ₩13,136 | ₩12,402 | ₩13,042 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,039 | ₩12,253 | ₩12,039 | ₩12,213 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,919 | ₩12,059 | ₩11,919 | ₩11,986 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,932 | ₩11,992 | ₩11,825 | ₩11,845 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,039 | ₩12,113 | ₩11,885 | ₩12,059 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,079 | ₩12,079 | ₩11,919 | ₩11,986 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩12,012 | ₩12,026 | ₩11,800 | ₩11,959 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,119 | ₩12,133 | ₩11,945 | ₩12,052 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,678 | ₩11,745 | ₩11,558 | ₩11,678 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,531 | ₩11,626 | ₩11,464 | ₩11,491 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,678 | ₩11,792 | ₩11,584 | ₩11,752 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,678 | ₩11,758 | ₩11,584 | ₩11,718 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,464 | ₩11,718 | ₩11,437 | ₩11,691 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,611 | ₩11,651 | ₩11,491 | ₩11,544 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,705 | ₩11,838 | ₩11,705 | ₩11,825 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,584 | ₩11,752 | ₩11,477 | ₩11,477 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,531 | ₩11,766 | ₩11,410 | ₩11,705 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,052 | ₩12,201 | ₩11,852 | ₩11,999 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,745 | ₩11,758 | ₩11,611 | ₩11,665 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,106 | ₩12,146 | ₩11,885 | ₩11,945 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,173 | ₩12,440 | ₩12,173 | ₩12,260 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,374 | ₩12,407 | ₩12,253 | ₩12,280 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,079 | ₩12,340 | ₩11,945 | ₩12,240 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,651 | ₩11,892 | ₩11,551 | ₩11,865 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,052 | ₩12,093 | ₩11,905 | ₩11,945 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,400 | ₩12,446 | ₩12,133 | ₩12,173 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,186 | ₩12,267 | ₩12,079 | ₩12,146 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,919 | ₩12,012 | ₩11,738 | ₩11,852 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,440 | ₩12,467 | ₩12,146 | ₩12,280 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,186 | ₩12,347 | ₩12,160 | ₩12,307 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,106 | ₩12,213 | ₩11,999 | ₩12,186 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,735 | ₩13,028 | ₩12,721 | ₩12,815 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,507 | ₩12,949 | ₩12,481 | ₩12,922 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,708 | ₩12,895 | ₩12,601 | ₩12,735 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,865 | ₩12,307 | ₩11,772 | ₩12,119 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,384 | ₩11,638 | ₩11,317 | ₩11,584 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,571 | ₩11,999 | ₩11,370 | ₩11,945 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,795 | ₩11,611 | ₩10,795 | ₩11,491 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,728 | ₩10,728 | ₩10,046 | ₩10,394 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,822 | ₩10,909 | ₩10,153 | ₩10,394 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,795 | ₩10,915 | ₩10,748 | ₩10,808 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,718 | ₩11,825 | ₩11,424 | ₩11,477 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,303 | ₩11,303 | ₩10,755 | ₩10,929 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,370 | ₩11,758 | ₩11,270 | ₩11,290 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,691 | ₩11,718 | ₩11,410 | ₩11,638 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,651 | ₩11,992 | ₩11,544 | ₩11,879 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,521 | ₩10,835 | ₩10,474 | ₩10,541 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,300 | ₩10,608 | ₩10,240 | ₩10,541 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,113 | ₩10,354 | ₩9,979 | ₩9,999 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,340 | ₩10,421 | ₩10,006 | ₩10,287 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,501 | ₩10,681 | ₩10,474 | ₩10,648 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,474 | ₩10,507 | ₩9,712 | ₩9,992 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,902 | ₩11,116 | ₩10,788 | ₩10,849 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,772 | ₩11,798 | ₩11,290 | ₩11,317 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,440 | ₩12,451 | ₩11,718 | ₩11,879 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,628 | ₩12,775 | ₩12,427 | ₩12,761 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,802 | ₩13,083 | ₩12,628 | ₩12,902 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,748 | ₩13,042 | ₩12,574 | ₩12,935 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,149 | ₩13,323 | ₩13,042 | ₩13,190 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,363 | ₩13,544 | ₩13,069 | ₩13,163 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,765 | ₩13,765 | ₩13,216 | ₩13,283 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,511 | ₩13,845 | ₩13,404 | ₩13,791 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,297 | ₩13,684 | ₩13,250 | ₩13,551 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,283 | ₩13,357 | ₩13,196 | ₩13,243 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,377 | ₩13,397 | ₩13,123 | ₩13,377 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,233 | ₩14,233 | ₩13,932 | ₩14,046 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,353 | ₩14,728 | ₩14,220 | ₩14,621 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,795 | ₩14,808 | ₩14,327 | ₩14,447 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,062 | ₩15,129 | ₩14,862 | ₩15,062 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,116 | ₩15,624 | ₩14,982 | ₩15,611 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩13,992 | ₩14,741 | ₩13,979 | ₩14,714 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,179 | ₩14,179 | ₩13,939 | ₩14,019 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,059 | ₩14,199 | ₩13,885 | ₩14,179 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,591 | ₩13,745 | ₩13,500 | ₩13,725 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,350 | ₩13,524 | ₩13,283 | ₩13,377 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,363 | ₩13,444 | ₩13,283 | ₩13,283 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,176 | ₩13,230 | ₩13,123 | ₩13,163 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,310 | ₩13,310 | ₩12,895 | ₩12,989 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,230 | ₩13,310 | ₩13,149 | ₩13,283 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,497 | ₩13,604 | ₩13,270 | ₩13,310 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,658 | ₩13,738 | ₩13,577 | ₩13,671 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,577 | ₩13,725 | ₩13,404 | ₩13,537 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,072 | ₩14,154 | ₩13,818 | ₩13,818 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,524 | ₩13,738 | ₩13,377 | ₩13,417 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,511 | ₩13,644 | ₩13,390 | ₩13,604 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,199 | ₩14,353 | ₩14,059 | ₩14,139 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,644 | ₩14,286 | ₩13,317 | ₩14,286 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,270 | ₩13,591 | ₩13,173 | ₩13,551 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,604 | ₩13,858 | ₩13,256 | ₩13,283 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,069 | ₩13,349 | ₩13,029 | ₩13,323 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,310 | ₩13,497 | ₩13,230 | ₩13,497 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩13,016 | ₩13,377 | ₩12,882 | ₩13,283 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,377 | ₩13,377 | ₩13,036 | ₩13,136 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,467 | ₩12,895 | ₩12,374 | ₩12,868 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩13,016 | ₩13,069 | ₩12,828 | ₩12,922 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,226 | ₩12,581 | ₩12,106 | ₩12,454 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,149 | ₩13,658 | ₩13,017 | ₩13,243 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,775 | ₩13,148 | ₩12,708 | ₩13,042 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,337 | ₩13,363 | ₩12,949 | ₩12,975 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,176 | ₩13,216 | ₩12,921 | ₩13,056 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,858 | ₩13,912 | ₩13,457 | ₩13,457 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,688 | ₩14,741 | ₩14,367 | ₩14,460 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,380 | ₩14,387 | ₩13,952 | ₩13,979 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,220 | ₩14,527 | ₩14,113 | ₩14,414 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,099 | ₩14,133 | ₩13,898 | ₩14,032 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,858 | ₩14,046 | ₩13,718 | ₩13,992 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,300 | ₩14,300 | ₩13,939 | ₩14,126 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,768 | ₩15,069 | ₩14,701 | ₩14,915 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,835 | ₩15,036 | ₩14,567 | ₩15,009 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,393 | ₩14,648 | ₩13,925 | ₩13,992 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,698 | ₩13,758 | ₩13,404 | ₩13,678 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,604 | ₩13,858 | ₩13,330 | ₩13,738 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,738 | ₩13,972 | ₩13,377 | ₩13,544 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,363 | ₩13,684 | ₩13,263 | ₩13,537 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,417 | ₩13,472 | ₩13,149 | ₩13,350 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,300 | ₩14,367 | ₩13,805 | ₩14,046 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,206 | ₩14,781 | ₩14,119 | ₩14,621 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,190 | ₩13,711 | ₩13,002 | ₩13,337 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,096 | ₩14,206 | ₩13,083 | ₩13,765 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩13,016 | ₩13,089 | ₩12,761 | ₩12,828 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,832 | ₩13,832 | ₩13,283 | ₩13,524 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,243 | ₩14,153 | ₩13,210 | ₩14,072 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩11,999 | ₩12,387 | ₩11,905 | ₩12,387 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,614 | ₩12,668 | ₩12,146 | ₩12,320 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩13,016 | ₩13,424 | ₩12,989 | ₩13,310 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,628 | ₩12,935 | ₩12,547 | ₩12,909 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,935 | ₩13,169 | ₩12,654 | ₩12,788 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,350 | ₩13,430 | ₩13,042 | ₩13,323 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,614 | ₩13,444 | ₩12,614 | ₩13,310 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,855 | ₩12,882 | ₩12,093 | ₩12,160 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,949 | ₩12,975 | ₩12,333 | ₩12,601 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,310 | ₩13,484 | ₩13,002 | ₩13,016 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,256 | ₩13,992 | ₩13,203 | ₩13,872 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩13,029 | ₩13,979 | ₩13,002 | ₩13,698 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,179 | ₩14,414 | ₩12,240 | ₩12,427 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,875 | ₩14,942 | ₩14,179 | ₩14,460 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,266 | ₩16,266 | ₩15,236 | ₩15,932 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,306 | ₩16,721 | ₩16,293 | ₩16,400 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,326 | ₩18,754 | ₩17,938 | ₩18,433 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,316 | ₩19,329 | ₩18,172 | ₩18,393 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩20,012 | ₩20,079 | ₩19,771 | ₩19,771 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,530 | ₩20,092 | ₩19,450 | ₩20,038 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,383 | ₩19,744 | ₩19,303 | ₩19,450 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,065 | ₩20,507 | ₩19,731 | ₩19,998 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,359 | ₩20,440 | ₩19,972 | ₩20,239 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,239 | ₩20,721 | ₩19,691 | ₩20,654 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,266 | ₩20,401 | ₩19,878 | ₩20,092 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,593 | ₩22,861 | ₩22,120 | ₩22,861 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,874 | ₩22,874 | ₩22,219 | ₩22,299 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩23,021 | ₩23,383 | ₩22,928 | ₩23,276 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,527 | ₩22,781 | ₩22,219 | ₩22,674 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,898 | ₩22,660 | ₩21,898 | ₩22,072 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,697 | ₩22,139 | ₩21,229 | ₩21,349 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,055 | ₩21,844 | ₩20,841 | ₩21,670 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,590 | ₩21,737 | ₩21,135 | ₩21,349 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,433 | ₩22,527 | ₩21,436 | ₩21,844 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩21,002 | ₩21,998 | ₩20,955 | ₩21,711 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,079 | ₩20,788 | ₩19,951 | ₩20,640 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,865 | ₩19,878 | ₩19,396 | ₩19,517 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,544 | ₩19,851 | ₩19,455 | ₩19,517 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,356 | ₩19,503 | ₩19,299 | ₩19,370 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,570 | ₩19,584 | ₩18,934 | ₩19,236 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,142 | ₩19,370 | ₩18,995 | ₩19,169 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,303 | ₩19,717 | ₩19,209 | ₩19,584 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩20,025 | ₩20,207 | ₩19,518 | ₩19,544 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,717 | ₩20,092 | ₩19,424 | ₩19,945 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,838 | ₩20,252 | ₩18,353 | ₩18,393 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,252 | ₩21,002 | ₩19,062 | ₩19,329 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,186 | ₩20,426 | ₩19,905 | ₩20,172 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,881 | ₩20,977 | ₩19,423 | ₩19,637 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,818 | ₩21,858 | ₩20,467 | ₩20,654 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,560 | ₩21,456 | ₩20,373 | ₩21,336 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,577 | ₩22,393 | ₩21,296 | ₩21,697 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,747 | ₩22,741 | ₩20,655 | ₩21,991 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,657 | ₩21,724 | ₩20,935 | ₩21,042 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,296 | ₩21,503 | ₩20,540 | ₩20,788 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,420 | ₩22,593 | ₩21,604 | ₩22,032 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,272 | ₩22,473 | ₩21,974 | ₩22,192 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,640 | ₩22,084 | ₩20,574 | ₩21,751 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,905 | ₩19,930 | ₩19,301 | ₩19,503 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,473 | ₩22,540 | ₩21,470 | ₩21,470 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,497 | ₩22,674 | ₩21,269 | ₩22,406 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,336 | ₩21,610 | ₩20,841 | ₩21,577 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,226 | ₩21,844 | ₩20,124 | ₩21,777 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,798 | ₩20,413 | ₩19,368 | ₩19,905 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,112 | ₩22,152 | ₩20,533 | ₩20,929 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,363 | ₩21,777 | ₩20,438 | ₩20,881 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,844 | ₩22,259 | ₩21,537 | ₩22,139 | +1.35% | 52만 |
|---|