시장 데이터를 불러오는 중
전체 종목
Grayscale Solana Staking ETF 과거 주가
Grayscale Solana Staking ETF · GSOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Solana Staking ETF · GSOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,183 | ₩11,210 | ₩10,987 | ₩11,009 | -1.56% | 137만 |
| 2026.10.08 | ₩11,371 | ₩11,424 | ₩10,714 | ₩11,062 | -2.71% | 409.6만 |
| 2026.10.07 | ₩11,760 | ₩11,880 | ₩11,706 | ₩11,733 | -0.23% | 156.3만 |
| 2026.10.06 | ₩12,202 | ₩12,377 | ₩12,182 | ₩12,249 | +0.38% | 82.3만 |
| 2026.10.05 | ₩12,242 | ₩12,289 | ₩12,048 | ₩12,202 | -0.33% | 150.3만 |
| 2026.10.02 | ₩12,444 | ₩12,558 | ₩11,934 | ₩12,014 | -3.45% | 278.7만 |
| 2026.10.01 | ₩11,880 | ₩12,115 | ₩11,880 | ₩12,028 | +1.24% | 210.3만 |
| 2026.09.30 | ₩12,430 | ₩12,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,894 |
| ₩11,900 |
| -4.26% |
| 345.9만 |
| 2026.09.29 | ₩12,336 | ₩12,370 | ₩11,934 | ₩12,082 | -2.07% | 211.9만 |
|---|
| 2026.09.28 | ₩12,189 | ₩12,269 | ₩11,934 | ₩12,028 | -1.32% | 254.2만 |
|---|
| 2026.09.25 | ₩12,175 | ₩12,490 | ₩12,041 | ₩12,417 | +1.98% | 433.8만 |
|---|
| 2026.09.24 | ₩11,652 | ₩11,981 | ₩11,599 | ₩11,921 | +2.30% | 297.5만 |
|---|
| 2026.09.23 | ₩11,867 | ₩11,918 | ₩11,498 | ₩11,626 | -2.03% | 385.2만 |
|---|
| 2026.09.22 | ₩11,907 | ₩12,068 | ₩11,780 | ₩12,014 | +0.90% | 368.6만 |
|---|
| 2026.09.21 | ₩11,934 | ₩12,102 | ₩11,854 | ₩12,028 | +0.79% | 496.7만 |
|---|
| 2026.09.18 | ₩10,767 | ₩11,626 | ₩10,754 | ₩11,626 | +7.97% | 537.1만 |
|---|
| 2026.09.17 | ₩10,164 | ₩10,358 | ₩10,104 | ₩10,244 | +0.79% | 203.5만 |
|---|
| 2026.09.16 | ₩9,882 | ₩10,030 | ₩9,755 | ₩9,936 | +0.54% | 269만 |
|---|
| 2026.09.15 | ₩10,271 | ₩10,271 | ₩9,722 | ₩9,936 | -3.26% | 359.6만 |
|---|
| 2026.09.14 | ₩10,285 | ₩10,546 | ₩10,271 | ₩10,486 | +1.96% | 328.2만 |
|---|
| 2026.09.11 | ₩10,244 | ₩10,727 | ₩10,191 | ₩10,365 | +1.18% | 374.2만 |
|---|
| 2026.09.10 | ₩10,097 | ₩10,177 | ₩10,017 | ₩10,110 | +0.13% | 304.6만 |
|---|
| 2026.09.09 | ₩10,620 | ₩10,620 | ₩10,352 | ₩10,379 | -2.27% | 200.6만 |
|---|
| 2026.09.08 | ₩10,419 | ₩10,627 | ₩10,298 | ₩10,472 | +0.51% | 282.4만 |
|---|
| 2026.09.04 | ₩10,285 | ₩10,352 | ₩10,157 | ₩10,298 | +0.13% | 254.2만 |
|---|
| 2026.09.03 | ₩10,285 | ₩10,727 | ₩10,244 | ₩10,687 | +3.91% | 285.4만 |
|---|
| 2026.09.02 | ₩9,990 | ₩10,157 | ₩9,970 | ₩10,124 | +1.34% | 183.4만 |
|---|
| 2026.09.01 | ₩10,352 | ₩10,439 | ₩10,003 | ₩10,191 | -1.55% | 268.5만 |
|---|
| 2026.08.31 | ₩10,432 | ₩10,674 | ₩10,392 | ₩10,539 | +1.03% | 185.4만 |
|---|
| 2026.08.28 | ₩10,700 | ₩10,982 | ₩10,412 | ₩10,539 | -1.50% | 517.7만 |
|---|
| 2026.08.27 | ₩10,647 | ₩11,170 | ₩10,600 | ₩11,143 | +4.66% | 539.7만 |
|---|
| 2026.08.26 | ₩9,748 | ₩9,889 | ₩9,661 | ₩9,856 | +1.10% | 251.8만 |
|---|
| 2026.08.25 | ₩9,856 | ₩10,050 | ₩9,782 | ₩9,963 | +1.09% | 313.7만 |
|---|
| 2026.08.24 | ₩9,775 | ₩9,916 | ₩9,594 | ₩9,815 | +0.41% | 581만 |
|---|
| 2026.08.21 | ₩9,212 | ₩9,373 | ₩9,132 | ₩9,239 | +0.29% | 378.4만 |
|---|
| 2026.08.20 | ₩8,837 | ₩8,937 | ₩8,743 | ₩8,877 | +0.46% | 347.5만 |
|---|
| 2026.08.19 | ₩7,978 | ₩8,421 | ₩7,952 | ₩8,381 | +5.04% | 490.8만 |
|---|
| 2026.08.18 | ₩7,710 | ₩7,858 | ₩7,710 | ₩7,831 | +1.57% | 123.8만 |
|---|
| 2026.08.17 | ₩7,630 | ₩7,730 | ₩7,630 | ₩7,697 | +0.88% | 155.6만 |
|---|
| 2026.08.14 | ₩7,643 | ₩7,683 | ₩7,569 | ₩7,603 | -0.53% | 133.7만 |
|---|
| 2026.08.13 | ₩7,710 | ₩7,764 | ₩7,603 | ₩7,724 | +0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩7,737 | ₩7,750 | ₩7,636 | ₩7,683 | -0.69% | 200.4만 |
|---|
| 2026.08.11 | ₩7,683 | ₩7,710 | ₩7,563 | ₩7,670 | -0.17% | 263.9만 |
|---|
| 2026.08.10 | ₩7,777 | ₩7,777 | ₩7,663 | ₩7,724 | -0.69% | 178.9만 |
|---|
| 2026.08.07 | ₩7,496 | ₩7,536 | ₩7,422 | ₩7,509 | +0.18% | 198.3만 |
|---|
| 2026.08.06 | ₩7,375 | ₩7,455 | ₩7,335 | ₩7,362 | -0.18% | 228.5만 |
|---|
| 2026.08.05 | ₩7,455 | ₩7,576 | ₩7,429 | ₩7,549 | +1.26% | 222.3만 |
|---|
| 2026.08.04 | ₩7,455 | ₩7,529 | ₩7,415 | ₩7,522 | +0.90% | 164.2만 |
|---|
| 2026.08.03 | ₩7,335 | ₩7,522 | ₩7,321 | ₩7,482 | +2.01% | 215.1만 |
|---|
| 2026.07.31 | ₩7,469 | ₩7,469 | ₩7,362 | ₩7,388 | -1.08% | 215.7만 |
|---|
| 2026.07.30 | ₩7,522 | ₩7,583 | ₩7,489 | ₩7,563 | +0.53% | 247.3만 |
|---|
| 2026.07.29 | ₩7,442 | ₩7,529 | ₩7,335 | ₩7,348 | -1.26% | 528.5만 |
|---|
| 2026.07.28 | ₩7,375 | ₩7,543 | ₩7,315 | ₩7,496 | +1.64% | 261.8만 |
|---|
| 2026.07.27 | ₩7,724 | ₩7,831 | ₩7,589 | ₩7,697 | -0.35% | 310.4만 |
|---|
| 2026.07.24 | ₩7,536 | ₩7,543 | ₩7,429 | ₩7,469 | -0.89% | 395.3만 |
|---|
| 2026.07.23 | ₩7,737 | ₩7,784 | ₩7,623 | ₩7,650 | -1.13% | 547.2만 |
|---|
| 2026.07.22 | ₩7,791 | ₩7,972 | ₩7,791 | ₩7,858 | +0.86% | 502.2만 |
|---|
| 2026.07.21 | ₩7,911 | ₩7,949 | ₩7,838 | ₩7,871 | -0.51% | 423.1만 |
|---|
| 2026.07.20 | ₩7,764 | ₩7,918 | ₩7,657 | ₩7,844 | +1.04% | 852만 |
|---|
| 2026.07.17 | ₩7,469 | ₩7,643 | ₩7,402 | ₩7,603 | +1.80% | 524만 |
|---|
| 2026.07.16 | ₩7,724 | ₩7,764 | ₩7,616 | ₩7,657 | -0.87% | 527.5만 |
|---|
| 2026.07.15 | ₩7,952 | ₩7,972 | ₩7,771 | ₩7,791 | -2.02% | 396.8만 |
|---|
| 2026.07.14 | ₩7,831 | ₩7,858 | ₩7,737 | ₩7,804 | -0.34% | 552.5만 |
|---|
| 2026.07.13 | ₩7,643 | ₩7,703 | ₩7,522 | ₩7,589 | -0.70% | 444.1만 |
|---|
| 2026.07.10 | ₩7,965 | ₩8,012 | ₩7,784 | ₩7,844 | -1.52% | 577.9만 |
|---|
| 2026.07.09 | ₩7,831 | ₩7,918 | ₩7,791 | ₩7,898 | +0.86% | 440.5만 |
|---|
| 2026.07.08 | ₩7,750 | ₩7,831 | ₩7,690 | ₩7,817 | +0.87% | 474.8만 |
|---|
| 2026.07.07 | ₩8,153 | ₩8,354 | ₩8,126 | ₩8,220 | +0.82% | 531.4만 |
|---|
| 2026.07.06 | ₩8,019 | ₩8,314 | ₩7,998 | ₩8,287 | +3.34% | 387.1만 |
|---|
| 2026.07.02 | ₩8,166 | ₩8,267 | ₩8,066 | ₩8,153 | -0.16% | 525.5만 |
|---|
| 2026.07.01 | ₩7,576 | ₩7,884 | ₩7,522 | ₩7,764 | +2.48% | 649.6만 |
|---|
| 2026.06.30 | ₩7,294 | ₩7,462 | ₩7,244 | ₩7,415 | +1.65% | 688.5만 |
|---|
| 2026.06.29 | ₩7,415 | ₩7,683 | ₩7,268 | ₩7,657 | +3.25% | 674.5만 |
|---|
| 2026.06.26 | ₩6,919 | ₩7,435 | ₩6,912 | ₩7,362 | +6.40% | 713.3만 |
|---|
| 2026.06.25 | ₩6,852 | ₩6,852 | ₩6,436 | ₩6,651 | -2.94% | 741.8만 |
|---|
| 2026.06.24 | ₩6,946 | ₩6,979 | ₩6,510 | ₩6,651 | -4.25% | 661.8만 |
|---|
| 2026.06.23 | ₩6,932 | ₩7,006 | ₩6,886 | ₩6,932 | 0.00% | 411.1만 |
|---|
| 2026.06.22 | ₩7,469 | ₩7,545 | ₩7,281 | ₩7,321 | -1.97% | 250만 |
|---|
| 2026.06.18 | ₩7,227 | ₩7,227 | ₩6,865 | ₩6,986 | -3.34% | 334.7만 |
|---|
| 2026.06.17 | ₩7,254 | ₩7,509 | ₩7,174 | ₩7,187 | -0.92% | 400.6만 |
|---|
| 2026.06.16 | ₩7,455 | ₩7,482 | ₩7,268 | ₩7,415 | -0.54% | 389.3만 |
|---|
| 2026.06.15 | ₩7,429 | ₩7,650 | ₩7,362 | ₩7,563 | +1.81% | 540.2만 |
|---|
| 2026.06.12 | ₩6,718 | ₩6,919 | ₩6,678 | ₩6,705 | -0.20% | 395.7만 |
|---|
| 2026.06.11 | ₩6,557 | ₩6,763 | ₩6,517 | ₩6,731 | +2.66% | 383.6만 |
|---|
| 2026.06.10 | ₩6,463 | ₩6,604 | ₩6,356 | ₩6,383 | -1.24% | 576만 |
|---|
| 2026.06.09 | ₩6,597 | ₩6,644 | ₩6,376 | ₩6,570 | -0.41% | 422만 |
|---|
| 2026.06.08 | ₩6,718 | ₩6,812 | ₩6,664 | ₩6,785 | +1.00% | 471.8만 |
|---|
| 2026.06.05 | ₩6,691 | ₩6,705 | ₩6,182 | ₩6,383 | -4.61% | 969.5만 |
|---|
| 2026.06.04 | ₩6,959 | ₩7,093 | ₩6,879 | ₩6,932 | -0.39% | 564.2만 |
|---|
| 2026.06.03 | ₩7,509 | ₩7,529 | ₩7,201 | ₩7,227 | -3.75% | 466만 |
|---|
| 2026.06.02 | ₩7,938 | ₩7,952 | ₩7,482 | ₩7,563 | -4.73% | 513.6만 |
|---|
| 2026.06.01 | ₩8,045 | ₩8,153 | ₩7,931 | ₩8,153 | +1.33% | 313.9만 |
|---|
| 2026.05.29 | ₩8,166 | ₩8,354 | ₩8,066 | ₩8,220 | +0.66% | 220.3만 |
|---|
| 2026.05.28 | ₩8,099 | ₩8,320 | ₩8,025 | ₩8,247 | +1.82% | 184.5만 |
|---|
| 2026.05.27 | ₩8,367 | ₩8,501 | ₩8,327 | ₩8,407 | +0.48% | 140.2만 |
|---|
| 2026.05.26 | ₩8,515 | ₩8,635 | ₩8,340 | ₩8,394 | -1.42% | 152.5만 |
|---|
| 2026.05.22 | ₩8,756 | ₩8,783 | ₩8,428 | ₩8,488 | -3.06% | 205.7만 |
|---|
| 2026.05.21 | ₩8,609 | ₩8,823 | ₩8,555 | ₩8,810 | +2.34% | 289.7만 |
|---|
| 2026.05.20 | ₩8,488 | ₩8,723 | ₩8,448 | ₩8,635 | +1.74% | 188만 |
|---|
| 2026.05.19 | ₩8,448 | ₩8,528 | ₩8,387 | ₩8,454 | +0.08% | 152.4만 |
|---|
| 2026.05.18 | ₩8,542 | ₩8,542 | ₩8,367 | ₩8,515 | -0.31% | 329.9만 |
|---|
| 2026.05.15 | ₩9,051 | ₩9,051 | ₩8,870 | ₩8,957 | -1.04% | 176.9만 |
|---|
| 2026.05.14 | ₩9,132 | ₩9,393 | ₩9,105 | ₩9,319 | +2.06% | 153.1만 |
|---|
| 2026.05.13 | ₩9,333 | ₩9,359 | ₩9,038 | ₩9,118 | -2.30% | 267.7만 |
|---|
| 2026.05.12 | ₩9,534 | ₩9,561 | ₩9,380 | ₩9,520 | -0.14% | 193.8만 |
|---|
| 2026.05.11 | ₩9,547 | ₩9,862 | ₩9,453 | ₩9,842 | +3.09% | 360.4만 |
|---|
| 2026.05.08 | ₩8,837 | ₩9,306 | ₩8,823 | ₩9,292 | +5.16% | 241.9만 |
|---|
| 2026.05.07 | ₩8,930 | ₩8,957 | ₩8,803 | ₩8,863 | -0.75% | 142.4만 |
|---|
| 2026.05.06 | ₩8,877 | ₩8,971 | ₩8,769 | ₩8,957 | +0.91% | 234만 |
|---|
| 2026.05.05 | ₩8,595 | ₩8,676 | ₩8,515 | ₩8,649 | +0.62% | 113.8만 |
|---|
| 2026.05.04 | ₩8,434 | ₩8,540 | ₩8,394 | ₩8,461 | +0.32% | 170.5만 |
|---|
| 2026.05.01 | ₩8,448 | ₩8,481 | ₩8,385 | ₩8,394 | -0.63% | 112.6만 |
|---|
| 2026.04.30 | ₩8,300 | ₩8,387 | ₩8,267 | ₩8,314 | +0.16% | 98.9만 |
|---|
| 2026.04.29 | ₩8,407 | ₩8,407 | ₩8,139 | ₩8,220 | -2.23% | 170.6만 |
|---|
| 2026.04.28 | ₩8,354 | ₩8,394 | ₩8,287 | ₩8,394 | +0.48% | 66.8만 |
|---|
| 2026.04.27 | ₩8,528 | ₩8,555 | ₩8,361 | ₩8,421 | -1.26% | 81.3만 |
|---|
| 2026.04.24 | ₩8,609 | ₩8,656 | ₩8,548 | ₩8,622 | +0.16% | 156.4만 |
|---|
| 2026.04.23 | ₩8,582 | ₩8,656 | ₩8,438 | ₩8,521 | -0.70% | 169.1만 |
|---|
| 2026.04.22 | ₩8,863 | ₩8,930 | ₩8,709 | ₩8,729 | -1.51% | 62.5만 |
|---|
| 2026.04.21 | ₩8,555 | ₩8,689 | ₩8,421 | ₩8,448 | -1.25% | 116.4만 |
|---|
| 2026.04.20 | ₩8,528 | ₩8,622 | ₩8,448 | ₩8,582 | +0.63% | 86.2만 |
|---|
| 2026.04.17 | ₩8,957 | ₩9,071 | ₩8,877 | ₩8,930 | -0.30% | 213.2만 |
|---|
| 2026.04.16 | ₩8,622 | ₩9,011 | ₩8,381 | ₩9,004 | +4.43% | 316.2만 |
|---|
| 2026.04.15 | ₩8,354 | ₩8,575 | ₩8,307 | ₩8,555 | +2.41% | 174만 |
|---|
| 2026.04.14 | ₩8,609 | ₩8,756 | ₩8,367 | ₩8,394 | -2.49% | 238.8만 |
|---|
| 2026.04.13 | ₩8,247 | ₩8,421 | ₩8,220 | ₩8,407 | +1.95% | 213.1만 |
|---|
| 2026.04.10 | ₩8,381 | ₩8,542 | ₩8,340 | ₩8,528 | +1.76% | 159.3만 |
|---|
| 2026.04.09 | ₩8,220 | ₩8,454 | ₩8,126 | ₩8,394 | +2.12% | 54.7만 |
|---|
| 2026.04.08 | ₩8,461 | ₩8,488 | ₩8,233 | ₩8,300 | -1.90% | 85.1만 |
|---|
| 2026.04.07 | ₩7,871 | ₩8,153 | ₩7,811 | ₩8,153 | +3.58% | 212만 |
|---|
| 2026.04.06 | ₩8,220 | ₩8,247 | ₩8,099 | ₩8,153 | -0.82% | 60.4만 |
|---|
| 2026.04.02 | ₩7,710 | ₩7,952 | ₩7,643 | ₩7,871 | +2.09% | 152.1만 |
|---|
| 2026.04.01 | ₩8,300 | ₩8,634 | ₩8,206 | ₩8,367 | +0.81% | 247.9만 |
|---|
| 2026.03.31 | ₩8,072 | ₩8,300 | ₩8,005 | ₩8,220 | +1.83% | 207.7만 |
|---|
| 2026.03.30 | ₩8,434 | ₩8,448 | ₩8,159 | ₩8,206 | -2.70% | 169.7만 |
|---|
| 2026.03.27 | ₩8,327 | ₩8,340 | ₩8,139 | ₩8,247 | -0.97% | 139.5만 |
|---|
| 2026.03.26 | ₩8,756 | ₩8,783 | ₩8,495 | ₩8,501 | -2.91% | 110.9만 |
|---|
| 2026.03.25 | ₩9,279 | ₩9,299 | ₩9,071 | ₩9,138 | -1.52% | 192.5만 |
|---|
| 2026.03.24 | ₩9,064 | ₩9,091 | ₩8,803 | ₩8,823 | -2.66% | 159.1만 |
|---|
| 2026.03.23 | ₩8,971 | ₩9,192 | ₩8,897 | ₩9,105 | +1.49% | 172.9만 |
|---|
| 2026.03.20 | ₩8,917 | ₩8,930 | ₩8,769 | ₩8,863 | -0.60% | 99.1만 |
|---|
| 2026.03.19 | ₩8,769 | ₩8,883 | ₩8,669 | ₩8,837 | +0.76% | 71만 |
|---|
| 2026.03.18 | ₩9,011 | ₩9,051 | ₩8,824 | ₩8,944 | -0.74% | 139.8만 |
|---|
| 2026.03.17 | ₩9,333 | ₩9,520 | ₩9,299 | ₩9,427 | +1.01% | 31.5만 |
|---|
| 2026.03.16 | ₩9,359 | ₩9,503 | ₩9,205 | ₩9,494 | +1.43% | 64.1만 |
|---|
| 2026.03.13 | ₩9,105 | ₩9,266 | ₩8,796 | ₩8,850 | -2.80% | 90.8만 |
|---|
| 2026.03.12 | ₩8,662 | ₩8,729 | ₩8,461 | ₩8,635 | -0.31% | 118.8만 |
|---|
| 2026.03.11 | ₩8,582 | ₩8,763 | ₩8,421 | ₩8,676 | +1.09% | 72.2만 |
|---|
| 2026.03.10 | ₩8,649 | ₩8,830 | ₩8,448 | ₩8,542 | -1.24% | 100.8만 |
|---|
| 2026.03.09 | ₩8,434 | ₩8,642 | ₩8,393 | ₩8,542 | +1.27% | 87.4만 |
|---|
| 2026.03.06 | ₩8,474 | ₩8,515 | ₩8,300 | ₩8,434 | -0.47% | 219.9만 |
|---|
| 2026.03.05 | ₩9,024 | ₩9,078 | ₩8,716 | ₩8,863 | -1.78% | 210.2만 |
|---|
| 2026.03.04 | ₩8,957 | ₩9,339 | ₩8,897 | ₩9,239 | +3.14% | 368.7만 |
|---|
| 2026.03.03 | ₩8,340 | ₩8,662 | ₩8,193 | ₩8,434 | +1.13% | 251.6만 |
|---|
| 2026.03.02 | ₩8,260 | ₩8,951 | ₩8,260 | ₩8,689 | +5.19% | 238.5만 |
|---|
| 2026.02.27 | ₩8,220 | ₩8,273 | ₩8,052 | ₩8,099 | -1.47% | 68.1만 |
|---|
| 2026.02.26 | ₩8,729 | ₩8,756 | ₩8,381 | ₩8,555 | -2.00% | 106.3만 |
|---|
| 2026.02.25 | ₩8,381 | ₩8,944 | ₩8,334 | ₩8,890 | +6.08% | 134.2만 |
|---|
| 2026.02.24 | ₩7,576 | ₩7,831 | ₩7,516 | ₩7,817 | +3.19% | 57.3만 |
|---|
| 2026.02.23 | ₩7,965 | ₩8,012 | ₩7,670 | ₩7,764 | -2.53% | 77만 |
|---|
| 2026.02.20 | ₩8,193 | ₩8,474 | ₩8,193 | ₩8,394 | +2.45% | 67.1만 |
|---|
| 2026.02.19 | ₩7,965 | ₩8,166 | ₩7,925 | ₩8,126 | +2.02% | 79.2만 |
|---|
| 2026.02.18 | ₩8,166 | ₩8,327 | ₩7,978 | ₩8,045 | -1.48% | 61.3만 |
|---|
| 2026.02.17 | ₩8,434 | ₩8,495 | ₩8,213 | ₩8,407 | -0.32% | 85.8만 |
|---|
| 2026.02.13 | ₩7,965 | ₩8,488 | ₩7,965 | ₩8,394 | +5.39% | 119.6만 |
|---|
| 2026.02.12 | ₩8,059 | ₩8,092 | ₩7,589 | ₩7,616 | -5.49% | 122.8만 |
|---|
| 2026.02.11 | ₩8,126 | ₩8,139 | ₩7,737 | ₩7,884 | -2.97% | 116만 |
|---|
| 2026.02.10 | ₩8,354 | ₩8,428 | ₩8,153 | ₩8,193 | -1.93% | 104만 |
|---|
| 2026.02.09 | ₩8,314 | ₩8,783 | ₩8,273 | ₩8,689 | +4.52% | 132.2만 |
|---|
| 2026.02.06 | ₩8,166 | ₩8,756 | ₩8,153 | ₩8,595 | +5.25% | 147.4만 |
|---|
| 2026.02.05 | ₩8,877 | ₩9,024 | ₩7,683 | ₩7,777 | -12.39% | 197.3만 |
|---|
| 2026.02.04 | ₩9,306 | ₩9,373 | ₩8,863 | ₩9,212 | -1.01% | 95.1만 |
|---|
| 2026.02.03 | ₩10,204 | ₩10,204 | ₩9,547 | ₩9,990 | -2.10% | 134.7만 |
|---|
| 2026.02.02 | ₩10,218 | ₩10,486 | ₩10,191 | ₩10,258 | +0.39% | 146.4만 |
|---|
| 2026.01.30 | ₩11,505 | ₩11,760 | ₩11,290 | ₩11,532 | +0.23% | 178.6만 |
|---|
| 2026.01.29 | ₩12,095 | ₩12,108 | ₩11,378 | ₩11,532 | -4.66% | 224.3만 |
|---|
| 2026.01.28 | ₩12,537 | ₩12,551 | ₩12,350 | ₩12,377 | -1.28% | 127.5만 |
|---|
| 2026.01.27 | ₩12,229 | ₩12,584 | ₩12,165 | ₩12,564 | +2.74% | 105.3만 |
|---|
| 2026.01.26 | ₩12,135 | ₩12,377 | ₩12,108 | ₩12,202 | +0.55% | 82.8만 |
|---|
| 2026.01.23 | ₩12,551 | ₩12,839 | ₩12,350 | ₩12,537 | -0.11% | 106.3만 |
|---|
| 2026.01.22 | ₩12,752 | ₩12,806 | ₩12,497 | ₩12,685 | -0.53% | 48.6만 |
|---|
| 2026.01.21 | ₩12,685 | ₩12,987 | ₩12,356 | ₩12,940 | +2.01% | 103.2만 |
|---|
| 2026.01.20 | ₩12,698 | ₩12,779 | ₩12,450 | ₩12,578 | -0.95% | 77.1만 |
|---|
| 2026.01.16 | ₩14,160 | ₩14,307 | ₩13,825 | ₩14,301 | +0.99% | 51.4만 |
|---|
| 2026.01.15 | ₩14,321 | ₩14,348 | ₩13,898 | ₩13,945 | -2.62% | 60.5만 |
|---|
| 2026.01.14 | ₩14,374 | ₩14,643 | ₩14,354 | ₩14,562 | +1.31% | 113.3만 |
|---|
| 2026.01.13 | ₩14,120 | ₩14,254 | ₩13,919 | ₩14,200 | +0.57% | 68.5만 |
|---|
| 2026.01.12 | ₩13,704 | ₩14,187 | ₩13,677 | ₩13,811 | +0.78% | 52.8만 |
|---|
| 2026.01.09 | ₩13,583 | ₩13,851 | ₩13,288 | ₩13,355 | -1.68% | 38.9만 |
|---|
| 2026.01.08 | ₩13,154 | ₩13,691 | ₩13,060 | ₩13,543 | +2.96% | 19.6만 |
|---|
| 2026.01.07 | ₩13,503 | ₩13,597 | ₩13,221 | ₩13,369 | -0.99% | 43.9만 |
|---|
| 2026.01.06 | ₩14,026 | ₩14,093 | ₩13,409 | ₩13,670 | -2.53% | 83.2만 |
|---|
| 2026.01.05 | ₩13,168 | ₩13,771 | ₩13,101 | ₩13,570 | +3.05% | 51.4만 |
|---|
| 2026.01.02 | ₩12,578 | ₩13,001 | ₩12,470 | ₩12,913 | +2.67% | 86.7만 |
|---|
| 2025.12.31 | ₩12,444 | ₩12,444 | ₩12,135 | ₩12,202 | -1.94% | 48.2만 |
|---|
| 2025.12.30 | ₩12,216 | ₩12,430 | ₩12,149 | ₩12,202 | -0.11% | 71.1만 |
|---|
| 2025.12.29 | ₩12,082 | ₩12,222 | ₩12,068 | ₩12,108 | +0.22% | 50.6만 |
|---|
| 2025.12.26 | ₩12,229 | ₩12,233 | ₩11,854 | ₩12,014 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩11,961 | ₩12,108 | ₩11,880 | ₩11,974 | +0.11% | 31.6만 |
|---|
| 2025.12.23 | ₩12,095 | ₩12,323 | ₩11,988 | ₩12,256 | +1.33% | 26.4만 |
|---|
| 2025.12.22 | ₩12,524 | ₩12,645 | ₩12,202 | ₩12,229 | -2.36% | 31.3만 |
|---|
| 2025.12.19 | ₩12,309 | ₩12,564 | ₩12,135 | ₩12,484 | +1.42% | 88.1만 |
|---|
| 2025.12.18 | ₩12,417 | ₩12,672 | ₩11,478 | ₩11,492 | -7.45% | 97.3만 |
|---|
| 2025.12.17 | ₩12,672 | ₩13,141 | ₩11,921 | ₩12,068 | -4.76% | 74.6만 |
|---|
| 2025.12.16 | ₩12,604 | ₩12,779 | ₩12,457 | ₩12,591 | -0.11% | 26.2만 |
|---|
| 2025.12.15 | ₩13,034 | ₩13,123 | ₩12,135 | ₩12,256 | -5.97% | 41.4만 |
|---|
| 2025.12.12 | ₩13,677 | ₩13,677 | ₩12,806 | ₩12,913 | -5.59% | 43.4만 |
|---|
| 2025.12.11 | ₩12,832 | ₩13,409 | ₩12,765 | ₩13,355 | +4.08% | 21.3만 |
|---|
| 2025.12.10 | ₩13,489 | ₩13,986 | ₩13,315 | ₩13,570 | +0.60% | 34.9만 |
|---|
| 2025.12.09 | ₩12,980 | ₩14,187 | ₩12,920 | ₩13,758 | +5.99% | 61.7만 |
|---|
| 2025.12.08 | ₩13,530 | ₩13,622 | ₩13,060 | ₩13,127 | -2.97% | 28.2만 |
|---|
| 2025.12.05 | ₩13,302 | ₩13,436 | ₩12,832 | ₩12,967 | -2.52% | 23.2만 |
|---|
| 2025.12.04 | ₩14,026 | ₩14,126 | ₩13,489 | ₩13,764 | -1.86% | 32.5만 |
|---|
| 2025.12.03 | ₩13,811 | ₩14,018 | ₩13,717 | ₩13,892 | +0.58% | 35만 |
|---|
| 2025.12.02 | ₩12,859 | ₩13,799 | ₩12,859 | ₩13,597 | +5.74% | 73.6만 |
|---|
| 2025.12.01 | ₩12,377 | ₩12,442 | ₩12,068 | ₩12,189 | -1.52% | 42.4만 |
|---|
| 2025.11.28 | ₩14,066 | ₩14,066 | ₩13,396 | ₩13,449 | -4.39% | 24.2만 |
|---|
| 2025.11.26 | ₩13,409 | ₩14,187 | ₩13,282 | ₩13,999 | +4.40% | 171.2만 |
|---|
| 2025.11.25 | ₩13,329 | ₩13,516 | ₩13,046 | ₩13,489 | +1.21% | 52.3만 |
|---|
| 2025.11.24 | ₩12,631 | ₩13,624 | ₩12,571 | ₩13,583 | +7.54% | 111.7만 |
|---|
| 2025.11.21 | ₩12,363 | ₩12,759 | ₩12,135 | ₩12,430 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩13,771 | ₩13,811 | ₩12,819 | ₩13,074 | -5.06% | 68.6만 |
|---|
| 2025.11.19 | ₩13,315 | ₩13,556 | ₩12,739 | ₩13,007 | -2.32% | 47.5만 |
|---|
| 2025.11.18 | ₩13,530 | ₩13,885 | ₩13,409 | ₩13,798 | +1.98% | 60.9만 |
|---|
| 2025.11.17 | ₩13,436 | ₩13,959 | ₩12,558 | ₩12,725 | -5.29% | 57.7만 |
|---|
| 2025.11.14 | ₩13,503 | ₩14,059 | ₩13,409 | ₩13,626 | +0.91% | 73.3만 |
|---|
| 2025.11.13 | ₩15,005 | ₩15,286 | ₩13,771 | ₩13,932 | -7.15% | 60.2만 |
|---|
| 2025.11.12 | ₩15,648 | ₩15,662 | ₩14,817 | ₩14,991 | -4.20% | 45.8만 |
|---|
| 2025.11.11 | ₩15,930 | ₩15,930 | ₩15,259 | ₩15,286 | -4.04% | 23.8만 |
|---|
| 2025.11.10 | ₩16,439 | ₩16,439 | ₩16,118 | ₩16,359 | -0.49% | 49만 |
|---|
| 2025.11.07 | ₩14,871 | ₩16,051 | ₩14,606 | ₩15,963 | +7.35% | 91.6만 |
|---|
| 2025.11.06 | ₩15,487 | ₩15,514 | ₩15,005 | ₩15,125 | -2.34% | 32.1만 |
|---|
| 2025.11.05 | ₩15,407 | ₩15,975 | ₩15,313 | ₩15,849 | +2.87% | 65.7만 |
|---|
| 2025.11.04 | ₩15,621 | ₩16,118 | ₩14,468 | ₩14,911 | -4.55% | 61.7만 |
|---|
| 2025.11.03 | ₩17,110 | ₩17,217 | ₩15,916 | ₩16,037 | -6.27% | 52.1만 |
|---|
| 2025.10.31 | ₩18,223 | ₩18,511 | ₩17,968 | ₩18,411 | +1.03% | 41.1만 |
|---|
| 2025.10.30 | ₩18,317 | ₩18,317 | ₩17,418 | ₩17,418 | -4.90% | 49.2만 |
|---|
| 2025.10.29 | ₩19,671 | ₩19,671 | ₩18,491 | ₩18,759 | -4.64% | 33.2만 |
|---|
| 2025.10.28 | ₩19,845 | ₩19,939 | ₩19,054 | ₩19,121 | -3.65% | 16.6만 |
|---|
| 2025.10.27 | ₩19,684 | ₩20,060 | ₩19,443 | ₩19,845 | +0.82% | 14.3만 |
|---|
| 2025.10.24 | ₩19,041 | ₩19,041 | ₩18,533 | ₩19,001 | -0.21% | 11.4만 |
|---|
| 2025.10.23 | ₩18,531 | ₩19,081 | ₩18,357 | ₩18,850 | +1.72% | 16.3만 |
|---|
| 2025.10.22 | ₩18,773 | ₩18,773 | ₩17,700 | ₩17,914 | -4.57% | 16.4만 |
|---|
| 2025.10.21 | ₩19,255 | ₩19,751 | ₩18,826 | ₩19,325 | +0.36% | 9.9만 |
|---|
| 2025.10.20 | ₩19,577 | ₩19,939 | ₩18,900 | ₩19,294 | -1.45% | 13.5만 |
|---|
| 2025.10.17 | ₩18,250 | ₩18,692 | ₩17,190 | ₩18,545 | +1.62% | 29만 |
|---|
| 2025.10.16 | ₩20,100 | ₩20,543 | ₩18,504 | ₩18,846 | -6.24% | 19만 |
|---|
| 2025.10.15 | ₩20,690 | ₩20,998 | ₩19,953 | ₩19,966 | -3.50% | 17.4만 |
|---|
| 2025.10.14 | ₩22,581 | ₩22,581 | ₩20,248 | ₩20,301 | -10.10% | 23.9만 |
|---|
| 2025.10.13 | ₩20,261 | ₩21,776 | ₩20,248 | ₩21,521 | +6.22% | 32만 |
|---|
| 2025.10.10 | ₩23,023 | ₩23,291 | ₩20,851 | ₩20,956 | -8.98% | 24.3만 |
|---|