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 | ₩17,452 | ₩17,499 | ₩17,143 | ₩17,170 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,801 | ₩17,827 | ₩16,721 | ₩17,237 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,391 | ₩18,518 | ₩18,246 | ₩18,304 | -0.47% | 59.2만 |
| 2026.10.06 | ₩19,048 | ₩19,283 | ₩18,995 | ₩19,115 | +0.35% | 23만 |
| 2026.10.05 | ₩19,088 | ₩19,155 | ₩18,813 | ₩19,035 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,303 | ₩19,498 | ₩18,485 | ₩18,673 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,512 | ₩18,807 | ₩18,458 | ₩18,713 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,290 | ₩19,370 | ₩18,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,525 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,129 | ₩19,223 | ₩18,559 | ₩18,760 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,927 | ₩19,035 | ₩18,552 | ₩18,673 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,954 | ₩19,384 | ₩18,726 | ₩19,290 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩18,069 | ₩18,599 | ₩18,035 | ₩18,552 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,445 | ₩18,525 | ₩17,854 | ₩18,109 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,512 | ₩18,760 | ₩18,324 | ₩18,659 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,552 | ₩18,813 | ₩18,438 | ₩18,686 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,728 | ₩18,069 | ₩16,728 | ₩18,056 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,789 | ₩16,097 | ₩15,721 | ₩15,949 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,319 | ₩15,540 | ₩15,145 | ₩15,467 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩16,084 | ₩16,124 | ₩15,252 | ₩15,601 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,137 | ₩16,540 | ₩16,084 | ₩16,459 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,124 | ₩16,795 | ₩16,030 | ₩16,271 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,856 | ₩15,996 | ₩15,742 | ₩15,882 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,634 | ₩16,647 | ₩16,251 | ₩16,285 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,392 | ₩16,647 | ₩16,191 | ₩16,432 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,137 | ₩16,271 | ₩15,990 | ₩16,204 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,151 | ₩16,835 | ₩16,097 | ₩16,781 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,614 | ₩15,869 | ₩15,594 | ₩15,802 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,218 | ₩16,305 | ₩15,661 | ₩15,923 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,352 | ₩16,701 | ₩16,258 | ₩16,486 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,728 | ₩17,130 | ₩16,265 | ₩16,459 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,674 | ₩17,479 | ₩16,567 | ₩17,425 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,279 | ₩15,453 | ₩15,131 | ₩15,400 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,440 | ₩15,728 | ₩15,306 | ₩15,601 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,279 | ₩15,514 | ₩14,997 | ₩15,359 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,407 | ₩14,655 | ₩14,286 | ₩14,440 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,803 | ₩13,984 | ₩13,689 | ₩13,884 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,475 | ₩13,173 | ₩12,436 | ₩13,079 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,073 | ₩12,287 | ₩12,073 | ₩12,247 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,952 | ₩12,093 | ₩11,952 | ₩12,019 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,965 | ₩12,026 | ₩11,858 | ₩11,878 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,073 | ₩12,147 | ₩11,919 | ₩12,093 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,113 | ₩12,113 | ₩11,952 | ₩12,019 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩12,046 | ₩12,059 | ₩11,833 | ₩11,992 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,153 | ₩12,167 | ₩11,979 | ₩12,086 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,711 | ₩11,778 | ₩11,590 | ₩11,711 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,563 | ₩11,658 | ₩11,496 | ₩11,523 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,711 | ₩11,825 | ₩11,617 | ₩11,784 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,711 | ₩11,791 | ₩11,617 | ₩11,751 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,496 | ₩11,751 | ₩11,469 | ₩11,724 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,644 | ₩11,684 | ₩11,523 | ₩11,576 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,737 | ₩11,872 | ₩11,737 | ₩11,858 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,617 | ₩11,784 | ₩11,509 | ₩11,509 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,563 | ₩11,799 | ₩11,442 | ₩11,737 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,086 | ₩12,235 | ₩11,885 | ₩12,033 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,778 | ₩11,791 | ₩11,644 | ₩11,697 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,140 | ₩12,180 | ₩11,919 | ₩11,979 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,207 | ₩12,475 | ₩12,207 | ₩12,294 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,408 | ₩12,442 | ₩12,287 | ₩12,314 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,113 | ₩12,375 | ₩11,979 | ₩12,274 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,684 | ₩11,925 | ₩11,583 | ₩11,898 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,086 | ₩12,126 | ₩11,939 | ₩11,979 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,435 | ₩12,481 | ₩12,167 | ₩12,207 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,220 | ₩12,301 | ₩12,113 | ₩12,180 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,952 | ₩12,046 | ₩11,771 | ₩11,885 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,475 | ₩12,502 | ₩12,180 | ₩12,314 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,220 | ₩12,381 | ₩12,194 | ₩12,341 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,140 | ₩12,247 | ₩12,033 | ₩12,220 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,770 | ₩13,064 | ₩12,757 | ₩12,851 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,542 | ₩12,985 | ₩12,515 | ₩12,958 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,743 | ₩12,931 | ₩12,636 | ₩12,770 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,898 | ₩12,341 | ₩11,804 | ₩12,153 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,415 | ₩11,670 | ₩11,348 | ₩11,617 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,603 | ₩12,033 | ₩11,402 | ₩11,979 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,825 | ₩11,644 | ₩10,825 | ₩11,523 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,758 | ₩10,758 | ₩10,074 | ₩10,423 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,852 | ₩10,939 | ₩10,181 | ₩10,423 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,825 | ₩10,946 | ₩10,778 | ₩10,839 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,751 | ₩11,858 | ₩11,456 | ₩11,509 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,335 | ₩11,335 | ₩10,785 | ₩10,959 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,402 | ₩11,791 | ₩11,301 | ₩11,322 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,724 | ₩11,751 | ₩11,442 | ₩11,670 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,684 | ₩12,026 | ₩11,576 | ₩11,912 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,550 | ₩10,866 | ₩10,503 | ₩10,570 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,329 | ₩10,637 | ₩10,269 | ₩10,570 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,141 | ₩10,383 | ₩10,007 | ₩10,027 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,369 | ₩10,450 | ₩10,034 | ₩10,316 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,530 | ₩10,711 | ₩10,503 | ₩10,678 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,503 | ₩10,537 | ₩9,739 | ₩10,020 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,933 | ₩11,147 | ₩10,819 | ₩10,879 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,804 | ₩11,831 | ₩11,322 | ₩11,348 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,475 | ₩12,486 | ₩11,751 | ₩11,912 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,663 | ₩12,811 | ₩12,462 | ₩12,797 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,837 | ₩13,119 | ₩12,663 | ₩12,938 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,784 | ₩13,079 | ₩12,609 | ₩12,972 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,186 | ₩13,361 | ₩13,079 | ₩13,226 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,401 | ₩13,582 | ₩13,106 | ₩13,200 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,803 | ₩13,803 | ₩13,253 | ₩13,320 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,548 | ₩13,884 | ₩13,441 | ₩13,830 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,334 | ₩13,723 | ₩13,287 | ₩13,589 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,320 | ₩13,394 | ₩13,233 | ₩13,280 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,414 | ₩13,434 | ₩13,159 | ₩13,414 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,273 | ₩14,273 | ₩13,971 | ₩14,085 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,393 | ₩14,769 | ₩14,259 | ₩14,662 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,836 | ₩14,850 | ₩14,367 | ₩14,487 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,104 | ₩15,171 | ₩14,903 | ₩15,104 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,158 | ₩15,668 | ₩15,024 | ₩15,654 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩14,031 | ₩14,782 | ₩14,018 | ₩14,756 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,219 | ₩14,219 | ₩13,978 | ₩14,058 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,098 | ₩14,239 | ₩13,924 | ₩14,219 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,629 | ₩13,783 | ₩13,538 | ₩13,763 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,387 | ₩13,562 | ₩13,320 | ₩13,414 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,401 | ₩13,481 | ₩13,320 | ₩13,320 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,213 | ₩13,267 | ₩13,159 | ₩13,200 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,347 | ₩13,347 | ₩12,931 | ₩13,025 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,267 | ₩13,347 | ₩13,186 | ₩13,320 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,535 | ₩13,642 | ₩13,307 | ₩13,347 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,696 | ₩13,776 | ₩13,615 | ₩13,709 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,615 | ₩13,763 | ₩13,441 | ₩13,575 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,112 | ₩14,194 | ₩13,857 | ₩13,857 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,562 | ₩13,776 | ₩13,414 | ₩13,454 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,548 | ₩13,682 | ₩13,428 | ₩13,642 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,239 | ₩14,393 | ₩14,098 | ₩14,179 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,682 | ₩14,326 | ₩13,354 | ₩14,326 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,307 | ₩13,629 | ₩13,210 | ₩13,589 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,642 | ₩13,897 | ₩13,293 | ₩13,320 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,106 | ₩13,386 | ₩13,065 | ₩13,361 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,347 | ₩13,535 | ₩13,267 | ₩13,535 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩13,052 | ₩13,414 | ₩12,918 | ₩13,320 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,414 | ₩13,414 | ₩13,072 | ₩13,173 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,502 | ₩12,931 | ₩12,408 | ₩12,904 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩13,052 | ₩13,106 | ₩12,864 | ₩12,958 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,261 | ₩12,616 | ₩12,140 | ₩12,489 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,186 | ₩13,696 | ₩13,053 | ₩13,280 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,811 | ₩13,185 | ₩12,743 | ₩13,079 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,374 | ₩13,401 | ₩12,985 | ₩13,012 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,213 | ₩13,253 | ₩12,957 | ₩13,092 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,897 | ₩13,951 | ₩13,495 | ₩13,495 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,729 | ₩14,782 | ₩14,407 | ₩14,501 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,420 | ₩14,427 | ₩13,991 | ₩14,018 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,259 | ₩14,568 | ₩14,152 | ₩14,454 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,139 | ₩14,172 | ₩13,937 | ₩14,071 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,897 | ₩14,085 | ₩13,756 | ₩14,031 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,340 | ₩14,340 | ₩13,978 | ₩14,165 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,809 | ₩15,111 | ₩14,742 | ₩14,957 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,876 | ₩15,078 | ₩14,608 | ₩15,051 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,434 | ₩14,689 | ₩13,964 | ₩14,031 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,736 | ₩13,797 | ₩13,441 | ₩13,716 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,642 | ₩13,897 | ₩13,367 | ₩13,776 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,776 | ₩14,011 | ₩13,414 | ₩13,582 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,401 | ₩13,723 | ₩13,300 | ₩13,575 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,454 | ₩13,509 | ₩13,186 | ₩13,387 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,340 | ₩14,407 | ₩13,843 | ₩14,085 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,246 | ₩14,823 | ₩14,159 | ₩14,662 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,226 | ₩13,750 | ₩13,039 | ₩13,374 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,133 | ₩14,246 | ₩13,119 | ₩13,803 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩13,052 | ₩13,126 | ₩12,797 | ₩12,864 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,870 | ₩13,870 | ₩13,320 | ₩13,562 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,280 | ₩14,192 | ₩13,247 | ₩14,112 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩12,033 | ₩12,422 | ₩11,939 | ₩12,422 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,650 | ₩12,703 | ₩12,180 | ₩12,354 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩13,052 | ₩13,461 | ₩13,025 | ₩13,347 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,663 | ₩12,972 | ₩12,583 | ₩12,945 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,972 | ₩13,206 | ₩12,690 | ₩12,824 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,387 | ₩13,468 | ₩13,079 | ₩13,361 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,650 | ₩13,481 | ₩12,650 | ₩13,347 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,891 | ₩12,918 | ₩12,126 | ₩12,194 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,985 | ₩13,012 | ₩12,368 | ₩12,636 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,347 | ₩13,522 | ₩13,039 | ₩13,052 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,293 | ₩14,031 | ₩13,240 | ₩13,911 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩13,065 | ₩14,018 | ₩13,039 | ₩13,736 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,219 | ₩14,454 | ₩12,274 | ₩12,462 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,917 | ₩14,984 | ₩14,219 | ₩14,501 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,312 | ₩16,312 | ₩15,279 | ₩15,976 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,352 | ₩16,768 | ₩16,338 | ₩16,446 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,377 | ₩18,807 | ₩17,988 | ₩18,485 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,370 | ₩19,384 | ₩18,223 | ₩18,445 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩20,068 | ₩20,135 | ₩19,826 | ₩19,826 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,585 | ₩20,148 | ₩19,504 | ₩20,094 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,437 | ₩19,799 | ₩19,357 | ₩19,504 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,121 | ₩20,564 | ₩19,786 | ₩20,054 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,416 | ₩20,497 | ₩20,027 | ₩20,296 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,296 | ₩20,779 | ₩19,746 | ₩20,712 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,323 | ₩20,458 | ₩19,934 | ₩20,148 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,657 | ₩22,925 | ₩22,182 | ₩22,925 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,938 | ₩22,938 | ₩22,281 | ₩22,361 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩23,086 | ₩23,448 | ₩22,992 | ₩23,341 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,590 | ₩22,844 | ₩22,281 | ₩22,737 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,959 | ₩22,724 | ₩21,959 | ₩22,133 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,758 | ₩22,200 | ₩21,288 | ₩21,409 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,114 | ₩21,905 | ₩20,899 | ₩21,731 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,651 | ₩21,798 | ₩21,194 | ₩21,409 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,496 | ₩22,590 | ₩21,496 | ₩21,905 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩21,060 | ₩22,060 | ₩21,013 | ₩21,771 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,135 | ₩20,846 | ₩20,007 | ₩20,698 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,920 | ₩19,934 | ₩19,451 | ₩19,571 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,598 | ₩19,907 | ₩19,510 | ₩19,571 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,410 | ₩19,558 | ₩19,353 | ₩19,424 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,625 | ₩19,638 | ₩18,986 | ₩19,290 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,196 | ₩19,424 | ₩19,048 | ₩19,223 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,357 | ₩19,773 | ₩19,263 | ₩19,638 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩20,081 | ₩20,263 | ₩19,573 | ₩19,598 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,773 | ₩20,148 | ₩19,479 | ₩20,001 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,893 | ₩20,309 | ₩18,404 | ₩18,445 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,309 | ₩21,060 | ₩19,115 | ₩19,384 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,242 | ₩20,483 | ₩19,960 | ₩20,229 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,940 | ₩21,036 | ₩19,477 | ₩19,692 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,879 | ₩21,919 | ₩20,524 | ₩20,712 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,618 | ₩21,516 | ₩20,430 | ₩21,396 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,637 | ₩22,455 | ₩21,355 | ₩21,758 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,805 | ₩22,804 | ₩20,713 | ₩22,053 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,718 | ₩21,785 | ₩20,993 | ₩21,101 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,355 | ₩21,563 | ₩20,598 | ₩20,846 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,482 | ₩22,657 | ₩21,664 | ₩22,093 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,335 | ₩22,536 | ₩22,036 | ₩22,254 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,698 | ₩22,146 | ₩20,631 | ₩21,811 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,960 | ₩19,986 | ₩19,355 | ₩19,558 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,536 | ₩22,603 | ₩21,530 | ₩21,530 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,557 | ₩22,737 | ₩21,329 | ₩22,469 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,396 | ₩21,671 | ₩20,899 | ₩21,637 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,282 | ₩21,905 | ₩20,180 | ₩21,838 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,853 | ₩20,470 | ₩19,422 | ₩19,960 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,174 | ₩22,214 | ₩20,591 | ₩20,988 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,422 | ₩21,838 | ₩20,496 | ₩20,940 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,905 | ₩22,321 | ₩21,597 | ₩22,200 | +1.35% | 52만 |
|---|