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 | ₩17,398 | ₩17,445 | ₩17,091 | ₩17,117 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,746 | ₩17,773 | ₩16,669 | ₩17,184 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,334 | ₩18,461 | ₩18,190 | ₩18,247 | -0.47% | 59.2만 |
| 2026.10.06 | ₩18,990 | ₩19,224 | ₩18,936 | ₩19,057 | +0.35% | 23만 |
| 2026.10.05 | ₩19,030 | ₩19,097 | ₩18,756 | ₩18,976 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,244 | ₩19,438 | ₩18,428 | ₩18,615 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,455 | ₩18,749 | ₩18,401 | ₩18,655 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,230 | ₩19,311 | ₩18,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,468 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,070 | ₩19,164 | ₩18,502 | ₩18,702 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,869 | ₩18,976 | ₩18,495 | ₩18,615 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,896 | ₩19,324 | ₩18,669 | ₩19,230 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩18,013 | ₩18,542 | ₩17,980 | ₩18,495 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,388 | ₩18,468 | ₩17,799 | ₩18,054 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,455 | ₩18,702 | ₩18,268 | ₩18,602 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,495 | ₩18,756 | ₩18,381 | ₩18,629 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,676 | ₩18,013 | ₩16,676 | ₩18,000 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,740 | ₩16,048 | ₩15,673 | ₩15,900 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,272 | ₩15,493 | ₩15,098 | ₩15,419 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩16,034 | ₩16,074 | ₩15,205 | ₩15,553 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,088 | ₩16,489 | ₩16,034 | ₩16,409 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,074 | ₩16,743 | ₩15,981 | ₩16,221 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,807 | ₩15,947 | ₩15,693 | ₩15,834 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,583 | ₩16,596 | ₩16,201 | ₩16,235 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,342 | ₩16,596 | ₩16,141 | ₩16,382 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,088 | ₩16,221 | ₩15,941 | ₩16,155 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,101 | ₩16,783 | ₩16,048 | ₩16,730 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,566 | ₩15,820 | ₩15,546 | ₩15,753 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,168 | ₩16,255 | ₩15,613 | ₩15,874 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,302 | ₩16,649 | ₩16,208 | ₩16,435 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,676 | ₩17,077 | ₩16,215 | ₩16,409 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,623 | ₩17,425 | ₩16,516 | ₩17,372 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,232 | ₩15,406 | ₩15,085 | ₩15,352 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,392 | ₩15,680 | ₩15,259 | ₩15,553 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,232 | ₩15,466 | ₩14,951 | ₩15,312 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,363 | ₩14,610 | ₩14,242 | ₩14,396 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,761 | ₩13,941 | ₩13,647 | ₩13,841 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,437 | ₩13,132 | ₩12,398 | ₩13,039 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,036 | ₩12,250 | ₩12,036 | ₩12,210 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,915 | ₩12,056 | ₩11,915 | ₩11,982 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,929 | ₩11,989 | ₩11,822 | ₩11,842 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,036 | ₩12,109 | ₩11,882 | ₩12,056 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,076 | ₩12,076 | ₩11,915 | ₩11,982 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩12,009 | ₩12,022 | ₩11,796 | ₩11,955 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,116 | ₩12,129 | ₩11,942 | ₩12,049 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,675 | ₩11,741 | ₩11,554 | ₩11,675 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,528 | ₩11,622 | ₩11,461 | ₩11,487 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,675 | ₩11,788 | ₩11,581 | ₩11,748 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,675 | ₩11,755 | ₩11,581 | ₩11,715 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,461 | ₩11,715 | ₩11,434 | ₩11,688 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,608 | ₩11,648 | ₩11,487 | ₩11,541 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,701 | ₩11,835 | ₩11,701 | ₩11,822 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,581 | ₩11,748 | ₩11,474 | ₩11,474 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,528 | ₩11,763 | ₩11,407 | ₩11,701 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,049 | ₩12,198 | ₩11,848 | ₩11,996 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,741 | ₩11,755 | ₩11,608 | ₩11,661 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,103 | ₩12,143 | ₩11,882 | ₩11,942 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,169 | ₩12,437 | ₩12,169 | ₩12,256 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,370 | ₩12,403 | ₩12,250 | ₩12,276 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,076 | ₩12,337 | ₩11,942 | ₩12,236 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,648 | ₩11,889 | ₩11,548 | ₩11,862 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,049 | ₩12,089 | ₩11,902 | ₩11,942 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,397 | ₩12,442 | ₩12,129 | ₩12,169 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,183 | ₩12,263 | ₩12,076 | ₩12,143 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,915 | ₩12,009 | ₩11,735 | ₩11,848 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,437 | ₩12,464 | ₩12,143 | ₩12,276 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,183 | ₩12,343 | ₩12,156 | ₩12,303 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,103 | ₩12,210 | ₩11,996 | ₩12,183 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,731 | ₩13,024 | ₩12,718 | ₩12,811 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,504 | ₩12,945 | ₩12,477 | ₩12,918 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,704 | ₩12,892 | ₩12,597 | ₩12,731 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,862 | ₩12,303 | ₩11,768 | ₩12,116 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,380 | ₩11,635 | ₩11,314 | ₩11,581 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,568 | ₩11,996 | ₩11,367 | ₩11,942 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,792 | ₩11,608 | ₩10,792 | ₩11,487 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,725 | ₩10,725 | ₩10,043 | ₩10,391 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,819 | ₩10,906 | ₩10,150 | ₩10,391 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,792 | ₩10,912 | ₩10,745 | ₩10,805 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,715 | ₩11,822 | ₩11,421 | ₩11,474 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,300 | ₩11,300 | ₩10,752 | ₩10,926 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,367 | ₩11,755 | ₩11,267 | ₩11,287 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,688 | ₩11,715 | ₩11,407 | ₩11,635 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,648 | ₩11,989 | ₩11,541 | ₩11,875 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,518 | ₩10,832 | ₩10,471 | ₩10,538 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,297 | ₩10,605 | ₩10,237 | ₩10,538 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,110 | ₩10,351 | ₩9,976 | ₩9,996 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,337 | ₩10,418 | ₩10,003 | ₩10,284 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,498 | ₩10,678 | ₩10,471 | ₩10,645 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,471 | ₩10,504 | ₩9,709 | ₩9,990 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,899 | ₩11,113 | ₩10,785 | ₩10,846 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,768 | ₩11,795 | ₩11,287 | ₩11,314 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,437 | ₩12,448 | ₩11,715 | ₩11,875 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,624 | ₩12,771 | ₩12,424 | ₩12,758 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,798 | ₩13,079 | ₩12,624 | ₩12,898 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,744 | ₩13,039 | ₩12,571 | ₩12,932 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,146 | ₩13,320 | ₩13,039 | ₩13,186 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,360 | ₩13,540 | ₩13,065 | ₩13,159 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,761 | ₩13,761 | ₩13,213 | ₩13,279 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,507 | ₩13,841 | ₩13,400 | ₩13,788 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,293 | ₩13,681 | ₩13,246 | ₩13,547 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,279 | ₩13,353 | ₩13,192 | ₩13,239 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,373 | ₩13,393 | ₩13,119 | ₩13,373 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,229 | ₩14,229 | ₩13,928 | ₩14,042 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,349 | ₩14,724 | ₩14,215 | ₩14,617 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,791 | ₩14,804 | ₩14,322 | ₩14,443 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,058 | ₩15,125 | ₩14,857 | ₩15,058 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,111 | ₩15,620 | ₩14,978 | ₩15,606 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩13,988 | ₩14,737 | ₩13,975 | ₩14,710 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,175 | ₩14,175 | ₩13,935 | ₩14,015 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,055 | ₩14,195 | ₩13,881 | ₩14,175 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,587 | ₩13,741 | ₩13,496 | ₩13,721 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,346 | ₩13,520 | ₩13,279 | ₩13,373 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,360 | ₩13,440 | ₩13,279 | ₩13,279 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,172 | ₩13,226 | ₩13,119 | ₩13,159 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,306 | ₩13,306 | ₩12,892 | ₩12,985 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,226 | ₩13,306 | ₩13,146 | ₩13,279 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,493 | ₩13,600 | ₩13,266 | ₩13,306 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,654 | ₩13,734 | ₩13,574 | ₩13,667 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,574 | ₩13,721 | ₩13,400 | ₩13,533 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,068 | ₩14,150 | ₩13,814 | ₩13,814 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,520 | ₩13,734 | ₩13,373 | ₩13,413 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,507 | ₩13,640 | ₩13,386 | ₩13,600 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,195 | ₩14,349 | ₩14,055 | ₩14,135 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,640 | ₩14,282 | ₩13,313 | ₩14,282 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,266 | ₩13,587 | ₩13,170 | ₩13,547 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,600 | ₩13,854 | ₩13,253 | ₩13,279 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,065 | ₩13,345 | ₩13,025 | ₩13,320 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,306 | ₩13,493 | ₩13,226 | ₩13,493 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩13,012 | ₩13,373 | ₩12,878 | ₩13,279 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,373 | ₩13,373 | ₩13,032 | ₩13,132 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,464 | ₩12,892 | ₩12,370 | ₩12,865 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩13,012 | ₩13,065 | ₩12,825 | ₩12,918 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,223 | ₩12,577 | ₩12,103 | ₩12,450 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,146 | ₩13,654 | ₩13,013 | ₩13,239 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,771 | ₩13,144 | ₩12,704 | ₩13,039 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,333 | ₩13,360 | ₩12,945 | ₩12,972 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,172 | ₩13,213 | ₩12,917 | ₩13,052 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,854 | ₩13,908 | ₩13,453 | ₩13,453 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,684 | ₩14,737 | ₩14,363 | ₩14,456 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,376 | ₩14,383 | ₩13,948 | ₩13,975 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,215 | ₩14,523 | ₩14,109 | ₩14,409 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,095 | ₩14,129 | ₩13,895 | ₩14,028 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,854 | ₩14,042 | ₩13,714 | ₩13,988 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,296 | ₩14,296 | ₩13,935 | ₩14,122 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,764 | ₩15,065 | ₩14,697 | ₩14,911 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,831 | ₩15,031 | ₩14,563 | ₩15,005 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,389 | ₩14,643 | ₩13,921 | ₩13,988 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,694 | ₩13,754 | ₩13,400 | ₩13,674 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,600 | ₩13,854 | ₩13,326 | ₩13,734 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,734 | ₩13,968 | ₩13,373 | ₩13,540 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,360 | ₩13,681 | ₩13,259 | ₩13,533 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,413 | ₩13,468 | ₩13,146 | ₩13,346 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,296 | ₩14,363 | ₩13,801 | ₩14,042 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,202 | ₩14,777 | ₩14,115 | ₩14,617 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,186 | ₩13,707 | ₩12,999 | ₩13,333 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,092 | ₩14,202 | ₩13,079 | ₩13,761 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩13,012 | ₩13,085 | ₩12,758 | ₩12,825 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,828 | ₩13,828 | ₩13,279 | ₩13,520 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,239 | ₩14,149 | ₩13,206 | ₩14,068 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩11,996 | ₩12,383 | ₩11,902 | ₩12,383 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,611 | ₩12,664 | ₩12,143 | ₩12,317 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩13,012 | ₩13,420 | ₩12,985 | ₩13,306 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,624 | ₩12,932 | ₩12,544 | ₩12,905 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,932 | ₩13,166 | ₩12,651 | ₩12,785 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,346 | ₩13,426 | ₩13,039 | ₩13,320 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,611 | ₩13,440 | ₩12,611 | ₩13,306 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,851 | ₩12,878 | ₩12,089 | ₩12,156 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,945 | ₩12,972 | ₩12,330 | ₩12,597 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,306 | ₩13,480 | ₩12,999 | ₩13,012 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,253 | ₩13,988 | ₩13,199 | ₩13,868 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩13,025 | ₩13,975 | ₩12,999 | ₩13,694 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,175 | ₩14,409 | ₩12,236 | ₩12,424 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,871 | ₩14,938 | ₩14,175 | ₩14,456 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,262 | ₩16,262 | ₩15,232 | ₩15,927 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,302 | ₩16,716 | ₩16,288 | ₩16,395 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,321 | ₩18,749 | ₩17,933 | ₩18,428 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,311 | ₩19,324 | ₩18,167 | ₩18,388 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩20,006 | ₩20,073 | ₩19,765 | ₩19,765 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,525 | ₩20,086 | ₩19,444 | ₩20,033 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,377 | ₩19,739 | ₩19,297 | ₩19,444 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,060 | ₩20,501 | ₩19,725 | ₩19,993 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,354 | ₩20,434 | ₩19,966 | ₩20,233 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,233 | ₩20,715 | ₩19,685 | ₩20,648 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,260 | ₩20,395 | ₩19,872 | ₩20,086 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,587 | ₩22,854 | ₩22,114 | ₩22,854 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,868 | ₩22,868 | ₩22,213 | ₩22,293 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩23,015 | ₩23,376 | ₩22,921 | ₩23,269 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,520 | ₩22,774 | ₩22,213 | ₩22,667 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,892 | ₩22,654 | ₩21,892 | ₩22,065 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,691 | ₩22,132 | ₩21,223 | ₩21,343 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,049 | ₩21,838 | ₩20,835 | ₩21,664 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,584 | ₩21,731 | ₩21,129 | ₩21,343 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,427 | ₩22,520 | ₩21,430 | ₩21,838 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩20,996 | ₩21,992 | ₩20,949 | ₩21,704 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,073 | ₩20,782 | ₩19,946 | ₩20,635 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,859 | ₩19,872 | ₩19,391 | ₩19,511 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,538 | ₩19,846 | ₩19,450 | ₩19,511 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,351 | ₩19,498 | ₩19,293 | ₩19,364 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,565 | ₩19,578 | ₩18,928 | ₩19,230 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,137 | ₩19,364 | ₩18,990 | ₩19,164 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,297 | ₩19,712 | ₩19,204 | ₩19,578 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩20,019 | ₩20,201 | ₩19,513 | ₩19,538 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,712 | ₩20,086 | ₩19,419 | ₩19,939 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,832 | ₩20,247 | ₩18,348 | ₩18,388 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,247 | ₩20,996 | ₩19,057 | ₩19,324 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,180 | ₩20,421 | ₩19,899 | ₩20,166 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,875 | ₩20,972 | ₩19,418 | ₩19,632 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,811 | ₩21,851 | ₩20,461 | ₩20,648 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,554 | ₩21,450 | ₩20,367 | ₩21,330 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,571 | ₩22,386 | ₩21,290 | ₩21,691 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,742 | ₩22,734 | ₩20,649 | ₩21,985 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,651 | ₩21,718 | ₩20,929 | ₩21,036 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,290 | ₩21,497 | ₩20,534 | ₩20,782 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,413 | ₩22,587 | ₩21,597 | ₩22,025 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,266 | ₩22,467 | ₩21,968 | ₩22,186 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,635 | ₩22,077 | ₩20,568 | ₩21,744 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,899 | ₩19,924 | ₩19,296 | ₩19,498 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,467 | ₩22,534 | ₩21,464 | ₩21,464 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,490 | ₩22,667 | ₩21,263 | ₩22,400 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,330 | ₩21,604 | ₩20,835 | ₩21,571 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,220 | ₩21,838 | ₩20,118 | ₩21,771 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,792 | ₩20,407 | ₩19,363 | ₩19,899 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,106 | ₩22,146 | ₩20,528 | ₩20,923 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,357 | ₩21,771 | ₩20,433 | ₩20,875 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,838 | ₩22,253 | ₩21,531 | ₩22,132 | +1.35% | 52만 |
|---|