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 | ₩17,454 | ₩17,501 | ₩17,145 | ₩17,172 | -1.61% | 17.1만 |
| 2026.10.08 | ₩17,803 | ₩17,830 | ₩16,723 | ₩17,239 | -3.17% | 54.9만 |
| 2026.10.07 | ₩18,393 | ₩18,521 | ₩18,248 | ₩18,306 | -0.47% | 59.2만 |
| 2026.10.06 | ₩19,050 | ₩19,285 | ₩18,997 | ₩19,118 | +0.35% | 23만 |
| 2026.10.05 | ₩19,091 | ₩19,158 | ₩18,816 | ₩19,037 | -0.28% | 31.6만 |
| 2026.10.02 | ₩19,305 | ₩19,500 | ₩18,487 | ₩18,675 | -3.27% | 60.9만 |
| 2026.10.01 | ₩18,514 | ₩18,809 | ₩18,460 | ₩18,715 | +1.09% | 53.9만 |
| 2026.09.30 | ₩19,292 | ₩19,372 | ₩18,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,527 |
| -3.96% |
| 43.9만 |
| 2026.09.29 | ₩19,131 | ₩19,225 | ₩18,561 | ₩18,762 | -1.93% | 30만 |
|---|
| 2026.09.28 | ₩18,930 | ₩19,037 | ₩18,554 | ₩18,675 | -1.35% | 30만 |
|---|
| 2026.09.25 | ₩18,957 | ₩19,386 | ₩18,728 | ₩19,292 | +1.77% | 51.2만 |
|---|
| 2026.09.24 | ₩18,071 | ₩18,601 | ₩18,038 | ₩18,554 | +2.67% | 54.4만 |
|---|
| 2026.09.23 | ₩18,447 | ₩18,527 | ₩17,856 | ₩18,111 | -1.82% | 64.4만 |
|---|
| 2026.09.22 | ₩18,514 | ₩18,762 | ₩18,326 | ₩18,661 | +0.80% | 98.2만 |
|---|
| 2026.09.21 | ₩18,554 | ₩18,816 | ₩18,440 | ₩18,688 | +0.72% | 71.5만 |
|---|
| 2026.09.18 | ₩16,730 | ₩18,071 | ₩16,730 | ₩18,058 | +7.94% | 86.6만 |
|---|
| 2026.09.17 | ₩15,790 | ₩16,099 | ₩15,723 | ₩15,951 | +1.02% | 38.9만 |
|---|
| 2026.09.16 | ₩15,321 | ₩15,542 | ₩15,146 | ₩15,468 | +0.96% | 30만 |
|---|
| 2026.09.15 | ₩16,086 | ₩16,126 | ₩15,254 | ₩15,603 | -3.00% | 89.8만 |
|---|
| 2026.09.14 | ₩16,139 | ₩16,542 | ₩16,086 | ₩16,461 | +2.00% | 25.6만 |
|---|
| 2026.09.11 | ₩16,126 | ₩16,797 | ₩16,032 | ₩16,273 | +0.92% | 26.1만 |
|---|
| 2026.09.10 | ₩15,857 | ₩15,998 | ₩15,743 | ₩15,884 | +0.17% | 20.1만 |
|---|
| 2026.09.09 | ₩16,636 | ₩16,649 | ₩16,253 | ₩16,287 | -2.10% | 16.9만 |
|---|
| 2026.09.08 | ₩16,394 | ₩16,649 | ₩16,193 | ₩16,434 | +0.25% | 17.5만 |
|---|
| 2026.09.04 | ₩16,139 | ₩16,273 | ₩15,992 | ₩16,206 | +0.42% | 23.9만 |
|---|
| 2026.09.03 | ₩16,153 | ₩16,837 | ₩16,099 | ₩16,783 | +3.90% | 31.6만 |
|---|
| 2026.09.02 | ₩15,616 | ₩15,871 | ₩15,596 | ₩15,804 | +1.20% | 28.8만 |
|---|
| 2026.09.01 | ₩16,220 | ₩16,307 | ₩15,663 | ₩15,925 | -1.82% | 33.8만 |
|---|
| 2026.08.31 | ₩16,354 | ₩16,703 | ₩16,260 | ₩16,488 | +0.82% | 25.7만 |
|---|
| 2026.08.28 | ₩16,730 | ₩17,132 | ₩16,267 | ₩16,461 | -1.60% | 76.5만 |
|---|
| 2026.08.27 | ₩16,676 | ₩17,481 | ₩16,569 | ₩17,427 | +4.51% | 106.1만 |
|---|
| 2026.08.26 | ₩15,281 | ₩15,455 | ₩15,133 | ₩15,401 | +0.79% | 28.5만 |
|---|
| 2026.08.25 | ₩15,442 | ₩15,730 | ₩15,307 | ₩15,603 | +1.04% | 43.9만 |
|---|
| 2026.08.24 | ₩15,281 | ₩15,515 | ₩14,999 | ₩15,361 | +0.53% | 96.5만 |
|---|
| 2026.08.21 | ₩14,409 | ₩14,657 | ₩14,288 | ₩14,442 | +0.23% | 48.1만 |
|---|
| 2026.08.20 | ₩13,805 | ₩13,986 | ₩13,691 | ₩13,885 | +0.58% | 55.1만 |
|---|
| 2026.08.19 | ₩12,477 | ₩13,174 | ₩12,438 | ₩13,080 | +4.84% | 53.8만 |
|---|
| 2026.08.18 | ₩12,074 | ₩12,289 | ₩12,074 | ₩12,249 | +1.44% | 11.4만 |
|---|
| 2026.08.17 | ₩11,953 | ₩12,094 | ₩11,953 | ₩12,021 | +0.56% | 20.2만 |
|---|
| 2026.08.14 | ₩11,967 | ₩12,027 | ₩11,860 | ₩11,880 | -0.73% | 22.9만 |
|---|
| 2026.08.13 | ₩12,074 | ₩12,148 | ₩11,920 | ₩12,094 | +0.17% | 10.6만 |
|---|
| 2026.08.12 | ₩12,114 | ₩12,114 | ₩11,953 | ₩12,021 | -0.78% | 21만 |
|---|
| 2026.08.11 | ₩12,047 | ₩12,061 | ₩11,834 | ₩11,994 | -0.45% | 12.1만 |
|---|
| 2026.08.10 | ₩12,155 | ₩12,168 | ₩11,980 | ₩12,088 | -0.55% | 14만 |
|---|
| 2026.08.07 | ₩11,712 | ₩11,779 | ₩11,591 | ₩11,712 | 0.00% | 18.1만 |
|---|
| 2026.08.06 | ₩11,564 | ₩11,660 | ₩11,497 | ₩11,524 | -0.35% | 11.2만 |
|---|
| 2026.08.05 | ₩11,712 | ₩11,826 | ₩11,618 | ₩11,786 | +0.63% | 31.7만 |
|---|
| 2026.08.04 | ₩11,712 | ₩11,792 | ₩11,618 | ₩11,752 | +0.34% | 9.2만 |
|---|
| 2026.08.03 | ₩11,497 | ₩11,752 | ₩11,471 | ₩11,725 | +1.98% | 11.3만 |
|---|
| 2026.07.31 | ₩11,645 | ₩11,685 | ₩11,524 | ₩11,578 | -0.58% | 10.2만 |
|---|
| 2026.07.30 | ₩11,739 | ₩11,873 | ₩11,739 | ₩11,860 | +1.03% | 24.4만 |
|---|
| 2026.07.29 | ₩11,618 | ₩11,786 | ₩11,511 | ₩11,511 | -0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩11,564 | ₩11,801 | ₩11,444 | ₩11,739 | +1.51% | 19.8만 |
|---|
| 2026.07.27 | ₩12,088 | ₩12,237 | ₩11,886 | ₩12,034 | -0.44% | 19.1만 |
|---|
| 2026.07.24 | ₩11,779 | ₩11,792 | ₩11,645 | ₩11,699 | -0.68% | 18.2만 |
|---|
| 2026.07.23 | ₩12,141 | ₩12,182 | ₩11,920 | ₩11,980 | -1.33% | 20.9만 |
|---|
| 2026.07.22 | ₩12,208 | ₩12,477 | ₩12,208 | ₩12,296 | +0.71% | 19.2만 |
|---|
| 2026.07.21 | ₩12,410 | ₩12,443 | ₩12,289 | ₩12,316 | -0.76% | 28.3만 |
|---|
| 2026.07.20 | ₩12,114 | ₩12,376 | ₩11,980 | ₩12,275 | +1.33% | 21.1만 |
|---|
| 2026.07.17 | ₩11,685 | ₩11,927 | ₩11,585 | ₩11,900 | +1.84% | 15.8만 |
|---|
| 2026.07.16 | ₩12,088 | ₩12,128 | ₩11,940 | ₩11,980 | -0.89% | 9.3만 |
|---|
| 2026.07.15 | ₩12,436 | ₩12,482 | ₩12,168 | ₩12,208 | -1.83% | 15.9만 |
|---|
| 2026.07.14 | ₩12,222 | ₩12,302 | ₩12,114 | ₩12,182 | -0.33% | 20만 |
|---|
| 2026.07.13 | ₩11,953 | ₩12,047 | ₩11,772 | ₩11,886 | -0.56% | 17.6만 |
|---|
| 2026.07.10 | ₩12,477 | ₩12,504 | ₩12,182 | ₩12,316 | -1.29% | 22만 |
|---|
| 2026.07.09 | ₩12,222 | ₩12,383 | ₩12,195 | ₩12,343 | +0.99% | 10.6만 |
|---|
| 2026.07.08 | ₩12,141 | ₩12,249 | ₩12,034 | ₩12,222 | +0.66% | 24.9만 |
|---|
| 2026.07.07 | ₩12,772 | ₩13,066 | ₩12,758 | ₩12,852 | +0.63% | 21.8만 |
|---|
| 2026.07.06 | ₩12,544 | ₩12,986 | ₩12,517 | ₩12,960 | +3.32% | 22.7만 |
|---|
| 2026.07.02 | ₩12,745 | ₩12,933 | ₩12,638 | ₩12,772 | +0.21% | 21.6만 |
|---|
| 2026.07.01 | ₩11,900 | ₩12,343 | ₩11,806 | ₩12,155 | +2.14% | 33.1만 |
|---|
| 2026.06.30 | ₩11,417 | ₩11,672 | ₩11,350 | ₩11,618 | +1.76% | 29.4만 |
|---|
| 2026.06.29 | ₩11,605 | ₩12,034 | ₩11,403 | ₩11,980 | +3.24% | 37.4만 |
|---|
| 2026.06.26 | ₩10,827 | ₩11,645 | ₩10,827 | ₩11,524 | +6.44% | 32만 |
|---|
| 2026.06.25 | ₩10,759 | ₩10,759 | ₩10,075 | ₩10,424 | -3.12% | 25.1만 |
|---|
| 2026.06.24 | ₩10,853 | ₩10,941 | ₩10,183 | ₩10,424 | -3.96% | 30.9만 |
|---|
| 2026.06.23 | ₩10,827 | ₩10,947 | ₩10,780 | ₩10,840 | +0.12% | 24.7만 |
|---|
| 2026.06.22 | ₩11,752 | ₩11,860 | ₩11,457 | ₩11,511 | -2.05% | 19.9만 |
|---|
| 2026.06.18 | ₩11,336 | ₩11,336 | ₩10,786 | ₩10,961 | -3.31% | 35.3만 |
|---|
| 2026.06.17 | ₩11,403 | ₩11,792 | ₩11,303 | ₩11,323 | -0.71% | 16.4만 |
|---|
| 2026.06.16 | ₩11,725 | ₩11,752 | ₩11,444 | ₩11,672 | -0.46% | 15.5만 |
|---|
| 2026.06.15 | ₩11,685 | ₩12,027 | ₩11,578 | ₩11,913 | +1.95% | 46.2만 |
|---|
| 2026.06.12 | ₩10,552 | ₩10,867 | ₩10,505 | ₩10,572 | +0.19% | 51.5만 |
|---|
| 2026.06.11 | ₩10,330 | ₩10,639 | ₩10,270 | ₩10,572 | +2.34% | 29.6만 |
|---|
| 2026.06.10 | ₩10,142 | ₩10,384 | ₩10,008 | ₩10,028 | -1.12% | 14.9만 |
|---|
| 2026.06.09 | ₩10,370 | ₩10,451 | ₩10,035 | ₩10,317 | -0.52% | 36.6만 |
|---|
| 2026.06.08 | ₩10,531 | ₩10,713 | ₩10,505 | ₩10,679 | +1.40% | 39.1만 |
|---|
| 2026.06.05 | ₩10,505 | ₩10,538 | ₩9,740 | ₩10,022 | -4.60% | 50.1만 |
|---|
| 2026.06.04 | ₩10,934 | ₩11,149 | ₩10,820 | ₩10,880 | -0.49% | 30.7만 |
|---|
| 2026.06.03 | ₩11,806 | ₩11,833 | ₩11,323 | ₩11,350 | -3.86% | 39.7만 |
|---|
| 2026.06.02 | ₩12,477 | ₩12,487 | ₩11,752 | ₩11,913 | -4.52% | 43.2만 |
|---|
| 2026.06.01 | ₩12,665 | ₩12,812 | ₩12,463 | ₩12,799 | +1.06% | 30.7만 |
|---|
| 2026.05.29 | ₩12,839 | ₩13,121 | ₩12,665 | ₩12,940 | +0.78% | 32.4만 |
|---|
| 2026.05.28 | ₩12,785 | ₩13,080 | ₩12,611 | ₩12,973 | +1.47% | 41.5만 |
|---|
| 2026.05.27 | ₩13,188 | ₩13,362 | ₩13,080 | ₩13,228 | +0.31% | 19.2만 |
|---|
| 2026.05.26 | ₩13,402 | ₩13,583 | ₩13,107 | ₩13,201 | -1.50% | 32.8만 |
|---|
| 2026.05.22 | ₩13,805 | ₩13,805 | ₩13,255 | ₩13,322 | -3.50% | 13.7만 |
|---|
| 2026.05.21 | ₩13,550 | ₩13,885 | ₩13,443 | ₩13,832 | +2.08% | 121.6만 |
|---|
| 2026.05.20 | ₩13,335 | ₩13,724 | ₩13,288 | ₩13,590 | +1.91% | 16.8만 |
|---|
| 2026.05.19 | ₩13,322 | ₩13,396 | ₩13,235 | ₩13,282 | -0.30% | 5.4만 |
|---|
| 2026.05.18 | ₩13,416 | ₩13,436 | ₩13,161 | ₩13,416 | 0.00% | 48.4만 |
|---|
| 2026.05.15 | ₩14,274 | ₩14,274 | ₩13,973 | ₩14,087 | -1.32% | 50.7만 |
|---|
| 2026.05.14 | ₩14,395 | ₩14,771 | ₩14,261 | ₩14,663 | +1.86% | 70.7만 |
|---|
| 2026.05.13 | ₩14,838 | ₩14,851 | ₩14,368 | ₩14,489 | -2.35% | 49.6만 |
|---|
| 2026.05.12 | ₩15,106 | ₩15,173 | ₩14,905 | ₩15,106 | 0.00% | 17.7만 |
|---|
| 2026.05.11 | ₩15,160 | ₩15,670 | ₩15,026 | ₩15,656 | +3.27% | 66.1만 |
|---|
| 2026.05.08 | ₩14,033 | ₩14,784 | ₩14,020 | ₩14,757 | +5.16% | 49.8만 |
|---|
| 2026.05.07 | ₩14,221 | ₩14,221 | ₩13,979 | ₩14,060 | -1.13% | 9.2만 |
|---|
| 2026.05.06 | ₩14,100 | ₩14,241 | ₩13,926 | ₩14,221 | +0.86% | 37.5만 |
|---|
| 2026.05.05 | ₩13,630 | ₩13,785 | ₩13,539 | ₩13,765 | +0.98% | 43.1만 |
|---|
| 2026.05.04 | ₩13,389 | ₩13,563 | ₩13,322 | ₩13,416 | +0.20% | 13만 |
|---|
| 2026.05.01 | ₩13,402 | ₩13,483 | ₩13,322 | ₩13,322 | -0.60% | 15.7만 |
|---|
| 2026.04.30 | ₩13,215 | ₩13,268 | ₩13,161 | ₩13,201 | -0.10% | 12.1만 |
|---|
| 2026.04.29 | ₩13,349 | ₩13,349 | ₩12,933 | ₩13,027 | -2.41% | 38만 |
|---|
| 2026.04.28 | ₩13,268 | ₩13,349 | ₩13,188 | ₩13,322 | +0.40% | 9.2만 |
|---|
| 2026.04.27 | ₩13,537 | ₩13,644 | ₩13,308 | ₩13,349 | -1.39% | 15.6만 |
|---|
| 2026.04.24 | ₩13,698 | ₩13,778 | ₩13,617 | ₩13,711 | +0.10% | 15.5만 |
|---|
| 2026.04.23 | ₩13,617 | ₩13,765 | ₩13,443 | ₩13,577 | -0.30% | 9.4만 |
|---|
| 2026.04.22 | ₩14,113 | ₩14,195 | ₩13,859 | ₩13,859 | -1.81% | 14.9만 |
|---|
| 2026.04.21 | ₩13,563 | ₩13,778 | ₩13,416 | ₩13,456 | -0.79% | 7.8만 |
|---|
| 2026.04.20 | ₩13,550 | ₩13,684 | ₩13,429 | ₩13,644 | +0.69% | 23.1만 |
|---|
| 2026.04.17 | ₩14,241 | ₩14,395 | ₩14,100 | ₩14,181 | -0.42% | 34.5만 |
|---|
| 2026.04.16 | ₩13,684 | ₩14,328 | ₩13,355 | ₩14,328 | +4.71% | 38만 |
|---|
| 2026.04.15 | ₩13,308 | ₩13,630 | ₩13,212 | ₩13,590 | +2.12% | 31.1만 |
|---|
| 2026.04.14 | ₩13,644 | ₩13,899 | ₩13,295 | ₩13,322 | -2.36% | 36.7만 |
|---|
| 2026.04.13 | ₩13,107 | ₩13,388 | ₩13,067 | ₩13,362 | +1.94% | 33.9만 |
|---|
| 2026.04.10 | ₩13,349 | ₩13,537 | ₩13,268 | ₩13,537 | +1.41% | 9.9만 |
|---|
| 2026.04.09 | ₩13,054 | ₩13,416 | ₩12,919 | ₩13,322 | +2.06% | 13.5만 |
|---|
| 2026.04.08 | ₩13,416 | ₩13,416 | ₩13,074 | ₩13,174 | -1.80% | 15.7만 |
|---|
| 2026.04.07 | ₩12,504 | ₩12,933 | ₩12,410 | ₩12,906 | +3.22% | 20.3만 |
|---|
| 2026.04.06 | ₩13,054 | ₩13,107 | ₩12,866 | ₩12,960 | -0.72% | 14.2만 |
|---|
| 2026.04.02 | ₩12,262 | ₩12,618 | ₩12,141 | ₩12,490 | +1.86% | 32.6만 |
|---|
| 2026.04.01 | ₩13,188 | ₩13,698 | ₩13,055 | ₩13,282 | +0.71% | 20.4만 |
|---|
| 2026.03.31 | ₩12,812 | ₩13,186 | ₩12,745 | ₩13,080 | +2.09% | 11.3만 |
|---|
| 2026.03.30 | ₩13,376 | ₩13,402 | ₩12,986 | ₩13,013 | -2.71% | 20.9만 |
|---|
| 2026.03.27 | ₩13,215 | ₩13,255 | ₩12,958 | ₩13,094 | -0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩13,899 | ₩13,952 | ₩13,496 | ₩13,496 | -2.90% | 22.8만 |
|---|
| 2026.03.25 | ₩14,731 | ₩14,784 | ₩14,409 | ₩14,502 | -1.55% | 38.8만 |
|---|
| 2026.03.24 | ₩14,422 | ₩14,429 | ₩13,993 | ₩14,020 | -2.79% | 23.9만 |
|---|
| 2026.03.23 | ₩14,261 | ₩14,570 | ₩14,154 | ₩14,456 | +1.36% | 24.4만 |
|---|
| 2026.03.20 | ₩14,140 | ₩14,174 | ₩13,939 | ₩14,073 | -0.47% | 11.8만 |
|---|
| 2026.03.19 | ₩13,899 | ₩14,087 | ₩13,758 | ₩14,033 | +0.97% | 18.7만 |
|---|
| 2026.03.18 | ₩14,341 | ₩14,341 | ₩13,979 | ₩14,167 | -1.22% | 26.6만 |
|---|
| 2026.03.17 | ₩14,811 | ₩15,113 | ₩14,744 | ₩14,959 | +1.00% | 21.1만 |
|---|
| 2026.03.16 | ₩14,878 | ₩15,079 | ₩14,610 | ₩15,053 | +1.17% | 38.6만 |
|---|
| 2026.03.13 | ₩14,435 | ₩14,690 | ₩13,966 | ₩14,033 | -2.79% | 18만 |
|---|
| 2026.03.12 | ₩13,738 | ₩13,798 | ₩13,443 | ₩13,718 | -0.15% | 18.9만 |
|---|
| 2026.03.11 | ₩13,644 | ₩13,899 | ₩13,369 | ₩13,778 | +0.98% | 19.2만 |
|---|
| 2026.03.10 | ₩13,778 | ₩14,013 | ₩13,416 | ₩13,583 | -1.41% | 21.4만 |
|---|
| 2026.03.09 | ₩13,402 | ₩13,724 | ₩13,302 | ₩13,577 | +1.30% | 28.1만 |
|---|
| 2026.03.06 | ₩13,456 | ₩13,511 | ₩13,188 | ₩13,389 | -0.50% | 76.9만 |
|---|
| 2026.03.05 | ₩14,341 | ₩14,409 | ₩13,845 | ₩14,087 | -1.78% | 80.9만 |
|---|
| 2026.03.04 | ₩14,248 | ₩14,824 | ₩14,160 | ₩14,663 | +2.92% | 101만 |
|---|
| 2026.03.03 | ₩13,228 | ₩13,751 | ₩13,040 | ₩13,376 | +1.12% | 89.4만 |
|---|
| 2026.03.02 | ₩13,134 | ₩14,248 | ₩13,121 | ₩13,805 | +5.11% | 57.6만 |
|---|
| 2026.02.27 | ₩13,054 | ₩13,127 | ₩12,799 | ₩12,866 | -1.44% | 23.6만 |
|---|
| 2026.02.26 | ₩13,872 | ₩13,872 | ₩13,322 | ₩13,563 | -2.22% | 25.6만 |
|---|
| 2026.02.25 | ₩13,282 | ₩14,194 | ₩13,248 | ₩14,113 | +6.26% | 24.6만 |
|---|
| 2026.02.24 | ₩12,034 | ₩12,423 | ₩11,940 | ₩12,423 | +3.23% | 25.6만 |
|---|
| 2026.02.23 | ₩12,651 | ₩12,705 | ₩12,182 | ₩12,356 | -2.33% | 31.5만 |
|---|
| 2026.02.20 | ₩13,054 | ₩13,463 | ₩13,027 | ₩13,349 | +2.26% | 12.7만 |
|---|
| 2026.02.19 | ₩12,665 | ₩12,973 | ₩12,584 | ₩12,946 | +2.22% | 22.2만 |
|---|
| 2026.02.18 | ₩12,973 | ₩13,208 | ₩12,691 | ₩12,826 | -1.14% | 20.3만 |
|---|
| 2026.02.17 | ₩13,389 | ₩13,469 | ₩13,080 | ₩13,362 | -0.20% | 25.9만 |
|---|
| 2026.02.13 | ₩12,651 | ₩13,483 | ₩12,651 | ₩13,349 | +5.51% | 24.9만 |
|---|
| 2026.02.12 | ₩12,893 | ₩12,919 | ₩12,128 | ₩12,195 | -5.41% | 23.1만 |
|---|
| 2026.02.11 | ₩12,986 | ₩13,013 | ₩12,369 | ₩12,638 | -2.69% | 19.7만 |
|---|
| 2026.02.10 | ₩13,349 | ₩13,523 | ₩13,040 | ₩13,054 | -2.21% | 19.3만 |
|---|
| 2026.02.09 | ₩13,295 | ₩14,033 | ₩13,241 | ₩13,912 | +4.64% | 28.8만 |
|---|
| 2026.02.06 | ₩13,067 | ₩14,020 | ₩13,040 | ₩13,738 | +5.13% | 80.3만 |
|---|
| 2026.02.05 | ₩14,221 | ₩14,456 | ₩12,275 | ₩12,463 | -12.36% | 124.6만 |
|---|
| 2026.02.04 | ₩14,918 | ₩14,985 | ₩14,221 | ₩14,502 | -2.79% | 101.4만 |
|---|
| 2026.02.03 | ₩16,314 | ₩16,314 | ₩15,281 | ₩15,978 | -2.06% | 52.1만 |
|---|
| 2026.02.02 | ₩16,354 | ₩16,770 | ₩16,340 | ₩16,448 | +0.57% | 54.7만 |
|---|
| 2026.01.30 | ₩18,380 | ₩18,809 | ₩17,991 | ₩18,487 | +0.58% | 26.1만 |
|---|
| 2026.01.29 | ₩19,372 | ₩19,386 | ₩18,225 | ₩18,447 | -4.78% | 55.2만 |
|---|
| 2026.01.28 | ₩20,070 | ₩20,137 | ₩19,829 | ₩19,829 | -1.20% | 14.3만 |
|---|
| 2026.01.27 | ₩19,587 | ₩20,151 | ₩19,507 | ₩20,097 | +2.60% | 31만 |
|---|
| 2026.01.26 | ₩19,439 | ₩19,802 | ₩19,359 | ₩19,507 | +0.35% | 35.1만 |
|---|
| 2026.01.23 | ₩20,124 | ₩20,566 | ₩19,788 | ₩20,057 | -0.33% | 15.9만 |
|---|
| 2026.01.22 | ₩20,419 | ₩20,499 | ₩20,030 | ₩20,298 | -0.59% | 28.8만 |
|---|
| 2026.01.21 | ₩20,298 | ₩20,781 | ₩19,748 | ₩20,714 | +2.05% | 28.3만 |
|---|
| 2026.01.20 | ₩20,325 | ₩20,460 | ₩19,936 | ₩20,151 | -0.86% | 48.7만 |
|---|
| 2026.01.16 | ₩22,659 | ₩22,928 | ₩22,184 | ₩22,928 | +1.18% | 19.9만 |
|---|
| 2026.01.15 | ₩22,941 | ₩22,941 | ₩22,284 | ₩22,364 | -2.51% | 31.9만 |
|---|
| 2026.01.14 | ₩23,089 | ₩23,451 | ₩22,995 | ₩23,343 | +1.10% | 42.5만 |
|---|
| 2026.01.13 | ₩22,592 | ₩22,847 | ₩22,284 | ₩22,740 | +0.65% | 64.4만 |
|---|
| 2026.01.12 | ₩21,962 | ₩22,726 | ₩21,962 | ₩22,136 | +0.79% | 46.6만 |
|---|
| 2026.01.09 | ₩21,760 | ₩22,203 | ₩21,291 | ₩21,412 | -1.60% | 18.2만 |
|---|
| 2026.01.08 | ₩21,116 | ₩21,908 | ₩20,902 | ₩21,734 | +2.92% | 21.7만 |
|---|
| 2026.01.07 | ₩21,653 | ₩21,801 | ₩21,197 | ₩21,412 | -1.12% | 32.8만 |
|---|
| 2026.01.06 | ₩22,498 | ₩22,592 | ₩21,499 | ₩21,908 | -2.62% | 65.3만 |
|---|
| 2026.01.05 | ₩21,063 | ₩22,062 | ₩21,016 | ₩21,774 | +3.38% | 69.6만 |
|---|
| 2026.01.02 | ₩20,137 | ₩20,848 | ₩20,010 | ₩20,701 | +2.80% | 34.6만 |
|---|
| 2025.12.31 | ₩19,922 | ₩19,936 | ₩19,453 | ₩19,574 | -1.75% | 19.1만 |
|---|
| 2025.12.30 | ₩19,600 | ₩19,909 | ₩19,512 | ₩19,574 | -0.14% | 22만 |
|---|
| 2025.12.29 | ₩19,413 | ₩19,560 | ₩19,355 | ₩19,426 | +0.07% | 16.6만 |
|---|
| 2025.12.26 | ₩19,627 | ₩19,641 | ₩18,989 | ₩19,292 | -1.71% | 23.3만 |
|---|
| 2025.12.24 | ₩19,198 | ₩19,426 | ₩19,050 | ₩19,225 | +0.14% | 19.3만 |
|---|
| 2025.12.23 | ₩19,359 | ₩19,775 | ₩19,265 | ₩19,641 | +1.46% | 25.5만 |
|---|
| 2025.12.22 | ₩20,083 | ₩20,266 | ₩19,575 | ₩19,600 | -2.40% | 27.7만 |
|---|
| 2025.12.19 | ₩19,775 | ₩20,151 | ₩19,481 | ₩20,003 | +1.15% | 35.3만 |
|---|
| 2025.12.18 | ₩19,896 | ₩20,312 | ₩18,406 | ₩18,447 | -7.28% | 99.2만 |
|---|
| 2025.12.17 | ₩20,312 | ₩21,063 | ₩19,118 | ₩19,386 | -4.56% | 55.8만 |
|---|
| 2025.12.16 | ₩20,244 | ₩20,486 | ₩19,963 | ₩20,231 | -0.07% | 12.4만 |
|---|
| 2025.12.15 | ₩20,942 | ₩21,039 | ₩19,480 | ₩19,694 | -5.96% | 21.3만 |
|---|
| 2025.12.12 | ₩21,881 | ₩21,921 | ₩20,526 | ₩20,714 | -5.33% | 30.6만 |
|---|
| 2025.12.11 | ₩20,620 | ₩21,519 | ₩20,432 | ₩21,398 | +3.77% | 22.4만 |
|---|
| 2025.12.10 | ₩21,640 | ₩22,458 | ₩21,358 | ₩21,760 | +0.56% | 24.3만 |
|---|
| 2025.12.09 | ₩20,808 | ₩22,807 | ₩20,715 | ₩22,056 | +6.00% | 40.8만 |
|---|
| 2025.12.08 | ₩21,720 | ₩21,787 | ₩20,996 | ₩21,103 | -2.84% | 19.7만 |
|---|
| 2025.12.05 | ₩21,358 | ₩21,566 | ₩20,600 | ₩20,848 | -2.39% | 25.7만 |
|---|
| 2025.12.04 | ₩22,485 | ₩22,659 | ₩21,667 | ₩22,096 | -1.73% | 42.6만 |
|---|
| 2025.12.03 | ₩22,337 | ₩22,539 | ₩22,038 | ₩22,257 | -0.36% | 22.3만 |
|---|
| 2025.12.02 | ₩20,701 | ₩22,148 | ₩20,634 | ₩21,814 | +5.38% | 42.6만 |
|---|
| 2025.12.01 | ₩19,963 | ₩19,988 | ₩19,358 | ₩19,560 | -2.02% | 39.9만 |
|---|
| 2025.11.28 | ₩22,539 | ₩22,606 | ₩21,532 | ₩21,532 | -4.46% | 20.7만 |
|---|
| 2025.11.26 | ₩21,559 | ₩22,740 | ₩21,331 | ₩22,471 | +4.23% | 32.4만 |
|---|
| 2025.11.25 | ₩21,398 | ₩21,673 | ₩20,902 | ₩21,640 | +1.13% | 33.7만 |
|---|
| 2025.11.24 | ₩20,285 | ₩21,908 | ₩20,183 | ₩21,841 | +7.67% | 68.3만 |
|---|
| 2025.11.21 | ₩19,855 | ₩20,473 | ₩19,425 | ₩19,963 | +0.54% | 76만 |
|---|
| 2025.11.20 | ₩22,176 | ₩22,217 | ₩20,593 | ₩20,990 | -5.35% | 45.9만 |
|---|
| 2025.11.19 | ₩21,425 | ₩21,841 | ₩20,498 | ₩20,942 | -2.25% | 48.4만 |
|---|
| 2025.11.18 | ₩21,908 | ₩22,324 | ₩21,599 | ₩22,203 | +1.35% | 52만 |
|---|