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 | ₩11,146 | ₩11,173 | ₩10,951 | ₩10,973 | -1.56% | 137만 |
| 2026.10.08 | ₩11,333 | ₩11,387 | ₩10,678 | ₩11,026 | -2.71% | 409.6만 |
| 2026.10.07 | ₩11,721 | ₩11,841 | ₩11,667 | ₩11,694 | -0.23% | 156.3만 |
| 2026.10.06 | ₩12,162 | ₩12,336 | ₩12,142 | ₩12,209 | +0.38% | 82.3만 |
| 2026.10.05 | ₩12,202 | ₩12,249 | ₩12,008 | ₩12,162 | -0.33% | 150.3만 |
| 2026.10.02 | ₩12,403 | ₩12,516 | ₩11,895 | ₩11,975 | -3.45% | 278.7만 |
| 2026.10.01 | ₩11,841 | ₩12,075 | ₩11,841 | ₩11,988 | +1.24% | 210.3만 |
| 2026.09.30 | ₩12,389 | ₩12,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,861 |
| -4.26% |
| 345.9만 |
| 2026.09.29 | ₩12,296 | ₩12,329 | ₩11,895 | ₩12,042 | -2.07% | 211.9만 |
|---|
| 2026.09.28 | ₩12,149 | ₩12,229 | ₩11,895 | ₩11,988 | -1.32% | 254.2만 |
|---|
| 2026.09.25 | ₩12,135 | ₩12,449 | ₩12,002 | ₩12,376 | +1.98% | 433.8만 |
|---|
| 2026.09.24 | ₩11,614 | ₩11,941 | ₩11,561 | ₩11,881 | +2.30% | 297.5만 |
|---|
| 2026.09.23 | ₩11,828 | ₩11,879 | ₩11,460 | ₩11,587 | -2.03% | 385.2만 |
|---|
| 2026.09.22 | ₩11,868 | ₩12,028 | ₩11,741 | ₩11,975 | +0.90% | 368.6만 |
|---|
| 2026.09.21 | ₩11,895 | ₩12,062 | ₩11,814 | ₩11,988 | +0.79% | 496.7만 |
|---|
| 2026.09.18 | ₩10,732 | ₩11,587 | ₩10,719 | ₩11,587 | +7.97% | 537.1만 |
|---|
| 2026.09.17 | ₩10,131 | ₩10,324 | ₩10,070 | ₩10,211 | +0.79% | 203.5만 |
|---|
| 2026.09.16 | ₩9,850 | ₩9,997 | ₩9,723 | ₩9,903 | +0.54% | 269만 |
|---|
| 2026.09.15 | ₩10,237 | ₩10,237 | ₩9,689 | ₩9,903 | -3.26% | 359.6만 |
|---|
| 2026.09.14 | ₩10,251 | ₩10,511 | ₩10,237 | ₩10,451 | +1.96% | 328.2만 |
|---|
| 2026.09.11 | ₩10,211 | ₩10,692 | ₩10,157 | ₩10,331 | +1.18% | 374.2만 |
|---|
| 2026.09.10 | ₩10,064 | ₩10,144 | ₩9,984 | ₩10,077 | +0.13% | 304.6만 |
|---|
| 2026.09.09 | ₩10,585 | ₩10,585 | ₩10,318 | ₩10,344 | -2.27% | 200.6만 |
|---|
| 2026.09.08 | ₩10,384 | ₩10,592 | ₩10,264 | ₩10,438 | +0.51% | 282.4만 |
|---|
| 2026.09.04 | ₩10,251 | ₩10,318 | ₩10,124 | ₩10,264 | +0.13% | 254.2만 |
|---|
| 2026.09.03 | ₩10,251 | ₩10,692 | ₩10,211 | ₩10,652 | +3.91% | 285.4만 |
|---|
| 2026.09.02 | ₩9,957 | ₩10,124 | ₩9,937 | ₩10,090 | +1.34% | 183.4만 |
|---|
| 2026.09.01 | ₩10,318 | ₩10,404 | ₩9,970 | ₩10,157 | -1.55% | 268.5만 |
|---|
| 2026.08.31 | ₩10,398 | ₩10,638 | ₩10,358 | ₩10,505 | +1.03% | 185.4만 |
|---|
| 2026.08.28 | ₩10,665 | ₩10,946 | ₩10,378 | ₩10,505 | -1.50% | 517.7만 |
|---|
| 2026.08.27 | ₩10,612 | ₩11,133 | ₩10,565 | ₩11,106 | +4.66% | 539.7만 |
|---|
| 2026.08.26 | ₩9,716 | ₩9,857 | ₩9,629 | ₩9,823 | +1.10% | 251.8만 |
|---|
| 2026.08.25 | ₩9,823 | ₩10,017 | ₩9,750 | ₩9,930 | +1.09% | 313.7만 |
|---|
| 2026.08.24 | ₩9,743 | ₩9,883 | ₩9,563 | ₩9,783 | +0.41% | 581만 |
|---|
| 2026.08.21 | ₩9,182 | ₩9,342 | ₩9,101 | ₩9,208 | +0.29% | 378.4만 |
|---|
| 2026.08.20 | ₩8,807 | ₩8,908 | ₩8,714 | ₩8,847 | +0.46% | 347.5만 |
|---|
| 2026.08.19 | ₩7,952 | ₩8,393 | ₩7,925 | ₩8,353 | +5.04% | 490.8만 |
|---|
| 2026.08.18 | ₩7,685 | ₩7,832 | ₩7,685 | ₩7,805 | +1.57% | 123.8만 |
|---|
| 2026.08.17 | ₩7,605 | ₩7,705 | ₩7,605 | ₩7,671 | +0.88% | 155.6만 |
|---|
| 2026.08.14 | ₩7,618 | ₩7,658 | ₩7,544 | ₩7,578 | -0.53% | 133.7만 |
|---|
| 2026.08.13 | ₩7,685 | ₩7,738 | ₩7,578 | ₩7,698 | +0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩7,711 | ₩7,725 | ₩7,611 | ₩7,658 | -0.69% | 200.4만 |
|---|
| 2026.08.11 | ₩7,658 | ₩7,685 | ₩7,538 | ₩7,645 | -0.17% | 263.9만 |
|---|
| 2026.08.10 | ₩7,752 | ₩7,752 | ₩7,638 | ₩7,698 | -0.69% | 178.9만 |
|---|
| 2026.08.07 | ₩7,471 | ₩7,511 | ₩7,397 | ₩7,484 | +0.18% | 198.3만 |
|---|
| 2026.08.06 | ₩7,351 | ₩7,431 | ₩7,311 | ₩7,337 | -0.18% | 228.5만 |
|---|
| 2026.08.05 | ₩7,431 | ₩7,551 | ₩7,404 | ₩7,524 | +1.26% | 222.3만 |
|---|
| 2026.08.04 | ₩7,431 | ₩7,504 | ₩7,391 | ₩7,498 | +0.90% | 164.2만 |
|---|
| 2026.08.03 | ₩7,311 | ₩7,498 | ₩7,297 | ₩7,458 | +2.01% | 215.1만 |
|---|
| 2026.07.31 | ₩7,444 | ₩7,444 | ₩7,337 | ₩7,364 | -1.08% | 215.7만 |
|---|
| 2026.07.30 | ₩7,498 | ₩7,558 | ₩7,464 | ₩7,538 | +0.53% | 247.3만 |
|---|
| 2026.07.29 | ₩7,417 | ₩7,504 | ₩7,311 | ₩7,324 | -1.26% | 528.5만 |
|---|
| 2026.07.28 | ₩7,351 | ₩7,518 | ₩7,290 | ₩7,471 | +1.64% | 261.8만 |
|---|
| 2026.07.27 | ₩7,698 | ₩7,805 | ₩7,564 | ₩7,671 | -0.35% | 310.4만 |
|---|
| 2026.07.24 | ₩7,511 | ₩7,518 | ₩7,404 | ₩7,444 | -0.89% | 395.3만 |
|---|
| 2026.07.23 | ₩7,711 | ₩7,758 | ₩7,598 | ₩7,625 | -1.13% | 547.2만 |
|---|
| 2026.07.22 | ₩7,765 | ₩7,945 | ₩7,765 | ₩7,832 | +0.86% | 502.2만 |
|---|
| 2026.07.21 | ₩7,885 | ₩7,923 | ₩7,812 | ₩7,845 | -0.51% | 423.1만 |
|---|
| 2026.07.20 | ₩7,738 | ₩7,892 | ₩7,631 | ₩7,818 | +1.04% | 852만 |
|---|
| 2026.07.17 | ₩7,444 | ₩7,618 | ₩7,377 | ₩7,578 | +1.80% | 524만 |
|---|
| 2026.07.16 | ₩7,698 | ₩7,738 | ₩7,591 | ₩7,631 | -0.87% | 527.5만 |
|---|
| 2026.07.15 | ₩7,925 | ₩7,945 | ₩7,745 | ₩7,765 | -2.02% | 396.8만 |
|---|
| 2026.07.14 | ₩7,805 | ₩7,832 | ₩7,711 | ₩7,778 | -0.34% | 552.5만 |
|---|
| 2026.07.13 | ₩7,618 | ₩7,678 | ₩7,498 | ₩7,564 | -0.70% | 444.1만 |
|---|
| 2026.07.10 | ₩7,939 | ₩7,985 | ₩7,758 | ₩7,818 | -1.52% | 577.9만 |
|---|
| 2026.07.09 | ₩7,805 | ₩7,892 | ₩7,765 | ₩7,872 | +0.86% | 440.5만 |
|---|
| 2026.07.08 | ₩7,725 | ₩7,805 | ₩7,665 | ₩7,792 | +0.87% | 474.8만 |
|---|
| 2026.07.07 | ₩8,126 | ₩8,326 | ₩8,099 | ₩8,193 | +0.82% | 531.4만 |
|---|
| 2026.07.06 | ₩7,992 | ₩8,286 | ₩7,972 | ₩8,259 | +3.34% | 387.1만 |
|---|
| 2026.07.02 | ₩8,139 | ₩8,239 | ₩8,039 | ₩8,126 | -0.16% | 525.5만 |
|---|
| 2026.07.01 | ₩7,551 | ₩7,859 | ₩7,498 | ₩7,738 | +2.48% | 649.6만 |
|---|
| 2026.06.30 | ₩7,270 | ₩7,438 | ₩7,220 | ₩7,391 | +1.65% | 688.5만 |
|---|
| 2026.06.29 | ₩7,391 | ₩7,658 | ₩7,244 | ₩7,631 | +3.25% | 674.5만 |
|---|
| 2026.06.26 | ₩6,896 | ₩7,411 | ₩6,890 | ₩7,337 | +6.40% | 713.3만 |
|---|
| 2026.06.25 | ₩6,829 | ₩6,829 | ₩6,415 | ₩6,629 | -2.94% | 741.8만 |
|---|
| 2026.06.24 | ₩6,923 | ₩6,956 | ₩6,489 | ₩6,629 | -4.25% | 661.8만 |
|---|
| 2026.06.23 | ₩6,910 | ₩6,983 | ₩6,863 | ₩6,910 | 0.00% | 411.1만 |
|---|
| 2026.06.22 | ₩7,444 | ₩7,520 | ₩7,257 | ₩7,297 | -1.97% | 250만 |
|---|
| 2026.06.18 | ₩7,204 | ₩7,204 | ₩6,843 | ₩6,963 | -3.34% | 334.7만 |
|---|
| 2026.06.17 | ₩7,230 | ₩7,484 | ₩7,150 | ₩7,164 | -0.92% | 400.6만 |
|---|
| 2026.06.16 | ₩7,431 | ₩7,458 | ₩7,244 | ₩7,391 | -0.54% | 389.3만 |
|---|
| 2026.06.15 | ₩7,404 | ₩7,625 | ₩7,337 | ₩7,538 | +1.81% | 540.2만 |
|---|
| 2026.06.12 | ₩6,696 | ₩6,896 | ₩6,656 | ₩6,682 | -0.20% | 395.7만 |
|---|
| 2026.06.11 | ₩6,535 | ₩6,741 | ₩6,495 | ₩6,709 | +2.66% | 383.6만 |
|---|
| 2026.06.10 | ₩6,442 | ₩6,582 | ₩6,335 | ₩6,362 | -1.24% | 576만 |
|---|
| 2026.06.09 | ₩6,575 | ₩6,622 | ₩6,355 | ₩6,549 | -0.41% | 422만 |
|---|
| 2026.06.08 | ₩6,696 | ₩6,789 | ₩6,642 | ₩6,763 | +1.00% | 471.8만 |
|---|
| 2026.06.05 | ₩6,669 | ₩6,682 | ₩6,161 | ₩6,362 | -4.61% | 969.5만 |
|---|
| 2026.06.04 | ₩6,936 | ₩7,070 | ₩6,856 | ₩6,910 | -0.39% | 564.2만 |
|---|
| 2026.06.03 | ₩7,484 | ₩7,504 | ₩7,177 | ₩7,204 | -3.75% | 466만 |
|---|
| 2026.06.02 | ₩7,912 | ₩7,925 | ₩7,458 | ₩7,538 | -4.73% | 513.6만 |
|---|
| 2026.06.01 | ₩8,019 | ₩8,126 | ₩7,905 | ₩8,126 | +1.33% | 313.9만 |
|---|
| 2026.05.29 | ₩8,139 | ₩8,326 | ₩8,039 | ₩8,193 | +0.66% | 220.3만 |
|---|
| 2026.05.28 | ₩8,072 | ₩8,293 | ₩7,999 | ₩8,219 | +1.82% | 184.5만 |
|---|
| 2026.05.27 | ₩8,340 | ₩8,473 | ₩8,300 | ₩8,380 | +0.48% | 140.2만 |
|---|
| 2026.05.26 | ₩8,487 | ₩8,607 | ₩8,313 | ₩8,366 | -1.42% | 152.5만 |
|---|
| 2026.05.22 | ₩8,727 | ₩8,754 | ₩8,400 | ₩8,460 | -3.06% | 205.7만 |
|---|
| 2026.05.21 | ₩8,580 | ₩8,794 | ₩8,527 | ₩8,781 | +2.34% | 289.7만 |
|---|
| 2026.05.20 | ₩8,460 | ₩8,694 | ₩8,420 | ₩8,607 | +1.74% | 188만 |
|---|
| 2026.05.19 | ₩8,420 | ₩8,500 | ₩8,360 | ₩8,427 | +0.08% | 152.4만 |
|---|
| 2026.05.18 | ₩8,513 | ₩8,513 | ₩8,340 | ₩8,487 | -0.31% | 329.9만 |
|---|
| 2026.05.15 | ₩9,021 | ₩9,021 | ₩8,841 | ₩8,928 | -1.04% | 176.9만 |
|---|
| 2026.05.14 | ₩9,101 | ₩9,362 | ₩9,075 | ₩9,289 | +2.06% | 153.1만 |
|---|
| 2026.05.13 | ₩9,302 | ₩9,329 | ₩9,008 | ₩9,088 | -2.30% | 267.7만 |
|---|
| 2026.05.12 | ₩9,502 | ₩9,529 | ₩9,349 | ₩9,489 | -0.14% | 193.8만 |
|---|
| 2026.05.11 | ₩9,516 | ₩9,830 | ₩9,422 | ₩9,810 | +3.09% | 360.4만 |
|---|
| 2026.05.08 | ₩8,807 | ₩9,275 | ₩8,794 | ₩9,262 | +5.16% | 241.9만 |
|---|
| 2026.05.07 | ₩8,901 | ₩8,928 | ₩8,774 | ₩8,834 | -0.75% | 142.4만 |
|---|
| 2026.05.06 | ₩8,847 | ₩8,941 | ₩8,741 | ₩8,928 | +0.91% | 234만 |
|---|
| 2026.05.05 | ₩8,567 | ₩8,647 | ₩8,487 | ₩8,620 | +0.62% | 113.8만 |
|---|
| 2026.05.04 | ₩8,406 | ₩8,512 | ₩8,366 | ₩8,433 | +0.32% | 170.5만 |
|---|
| 2026.05.01 | ₩8,420 | ₩8,453 | ₩8,357 | ₩8,366 | -0.63% | 112.6만 |
|---|
| 2026.04.30 | ₩8,273 | ₩8,360 | ₩8,239 | ₩8,286 | +0.16% | 98.9만 |
|---|
| 2026.04.29 | ₩8,380 | ₩8,380 | ₩8,112 | ₩8,193 | -2.23% | 170.6만 |
|---|
| 2026.04.28 | ₩8,326 | ₩8,366 | ₩8,259 | ₩8,366 | +0.48% | 66.8만 |
|---|
| 2026.04.27 | ₩8,500 | ₩8,527 | ₩8,333 | ₩8,393 | -1.26% | 81.3만 |
|---|
| 2026.04.24 | ₩8,580 | ₩8,627 | ₩8,520 | ₩8,594 | +0.16% | 156.4만 |
|---|
| 2026.04.23 | ₩8,553 | ₩8,627 | ₩8,410 | ₩8,493 | -0.70% | 169.1만 |
|---|
| 2026.04.22 | ₩8,834 | ₩8,901 | ₩8,680 | ₩8,700 | -1.51% | 62.5만 |
|---|
| 2026.04.21 | ₩8,527 | ₩8,660 | ₩8,393 | ₩8,420 | -1.25% | 116.4만 |
|---|
| 2026.04.20 | ₩8,500 | ₩8,594 | ₩8,420 | ₩8,553 | +0.63% | 86.2만 |
|---|
| 2026.04.17 | ₩8,928 | ₩9,041 | ₩8,847 | ₩8,901 | -0.30% | 213.2만 |
|---|
| 2026.04.16 | ₩8,594 | ₩8,981 | ₩8,353 | ₩8,974 | +4.43% | 316.2만 |
|---|
| 2026.04.15 | ₩8,326 | ₩8,547 | ₩8,279 | ₩8,527 | +2.41% | 174만 |
|---|
| 2026.04.14 | ₩8,580 | ₩8,727 | ₩8,340 | ₩8,366 | -2.49% | 238.8만 |
|---|
| 2026.04.13 | ₩8,219 | ₩8,393 | ₩8,193 | ₩8,380 | +1.95% | 213.1만 |
|---|
| 2026.04.10 | ₩8,353 | ₩8,513 | ₩8,313 | ₩8,500 | +1.76% | 159.3만 |
|---|
| 2026.04.09 | ₩8,193 | ₩8,427 | ₩8,099 | ₩8,366 | +2.12% | 54.7만 |
|---|
| 2026.04.08 | ₩8,433 | ₩8,460 | ₩8,206 | ₩8,273 | -1.90% | 85.1만 |
|---|
| 2026.04.07 | ₩7,845 | ₩8,126 | ₩7,785 | ₩8,126 | +3.58% | 212만 |
|---|
| 2026.04.06 | ₩8,193 | ₩8,219 | ₩8,072 | ₩8,126 | -0.82% | 60.4만 |
|---|
| 2026.04.02 | ₩7,685 | ₩7,925 | ₩7,618 | ₩7,845 | +2.09% | 152.1만 |
|---|
| 2026.04.01 | ₩8,273 | ₩8,606 | ₩8,179 | ₩8,340 | +0.81% | 247.9만 |
|---|
| 2026.03.31 | ₩8,046 | ₩8,273 | ₩7,979 | ₩8,193 | +1.83% | 207.7만 |
|---|
| 2026.03.30 | ₩8,406 | ₩8,420 | ₩8,132 | ₩8,179 | -2.70% | 169.7만 |
|---|
| 2026.03.27 | ₩8,300 | ₩8,313 | ₩8,112 | ₩8,219 | -0.97% | 139.5만 |
|---|
| 2026.03.26 | ₩8,727 | ₩8,754 | ₩8,467 | ₩8,473 | -2.91% | 110.9만 |
|---|
| 2026.03.25 | ₩9,248 | ₩9,268 | ₩9,041 | ₩9,108 | -1.52% | 192.5만 |
|---|
| 2026.03.24 | ₩9,035 | ₩9,061 | ₩8,774 | ₩8,794 | -2.66% | 159.1만 |
|---|
| 2026.03.23 | ₩8,941 | ₩9,162 | ₩8,868 | ₩9,075 | +1.49% | 172.9만 |
|---|
| 2026.03.20 | ₩8,888 | ₩8,901 | ₩8,741 | ₩8,834 | -0.60% | 99.1만 |
|---|
| 2026.03.19 | ₩8,741 | ₩8,854 | ₩8,640 | ₩8,807 | +0.76% | 71만 |
|---|
| 2026.03.18 | ₩8,981 | ₩9,021 | ₩8,795 | ₩8,914 | -0.74% | 139.8만 |
|---|
| 2026.03.17 | ₩9,302 | ₩9,489 | ₩9,268 | ₩9,395 | +1.01% | 31.5만 |
|---|
| 2026.03.16 | ₩9,329 | ₩9,472 | ₩9,175 | ₩9,462 | +1.43% | 64.1만 |
|---|
| 2026.03.13 | ₩9,075 | ₩9,235 | ₩8,767 | ₩8,821 | -2.80% | 90.8만 |
|---|
| 2026.03.12 | ₩8,634 | ₩8,700 | ₩8,433 | ₩8,607 | -0.31% | 118.8만 |
|---|
| 2026.03.11 | ₩8,553 | ₩8,734 | ₩8,393 | ₩8,647 | +1.09% | 72.2만 |
|---|
| 2026.03.10 | ₩8,620 | ₩8,801 | ₩8,420 | ₩8,513 | -1.24% | 100.8만 |
|---|
| 2026.03.09 | ₩8,406 | ₩8,614 | ₩8,365 | ₩8,513 | +1.27% | 87.4만 |
|---|
| 2026.03.06 | ₩8,447 | ₩8,487 | ₩8,273 | ₩8,406 | -0.47% | 219.9만 |
|---|
| 2026.03.05 | ₩8,995 | ₩9,048 | ₩8,687 | ₩8,834 | -1.78% | 210.2만 |
|---|
| 2026.03.04 | ₩8,928 | ₩9,309 | ₩8,868 | ₩9,208 | +3.14% | 368.7만 |
|---|
| 2026.03.03 | ₩8,313 | ₩8,634 | ₩8,166 | ₩8,406 | +1.13% | 251.6만 |
|---|
| 2026.03.02 | ₩8,233 | ₩8,921 | ₩8,233 | ₩8,660 | +5.19% | 238.5만 |
|---|
| 2026.02.27 | ₩8,193 | ₩8,246 | ₩8,026 | ₩8,072 | -1.47% | 68.1만 |
|---|
| 2026.02.26 | ₩8,700 | ₩8,727 | ₩8,353 | ₩8,527 | -2.00% | 106.3만 |
|---|
| 2026.02.25 | ₩8,353 | ₩8,914 | ₩8,306 | ₩8,861 | +6.08% | 134.2만 |
|---|
| 2026.02.24 | ₩7,551 | ₩7,805 | ₩7,491 | ₩7,792 | +3.19% | 57.3만 |
|---|
| 2026.02.23 | ₩7,939 | ₩7,985 | ₩7,645 | ₩7,738 | -2.53% | 77만 |
|---|
| 2026.02.20 | ₩8,166 | ₩8,447 | ₩8,166 | ₩8,366 | +2.45% | 67.1만 |
|---|
| 2026.02.19 | ₩7,939 | ₩8,139 | ₩7,899 | ₩8,099 | +2.02% | 79.2만 |
|---|
| 2026.02.18 | ₩8,139 | ₩8,300 | ₩7,952 | ₩8,019 | -1.48% | 61.3만 |
|---|
| 2026.02.17 | ₩8,406 | ₩8,467 | ₩8,186 | ₩8,380 | -0.32% | 85.8만 |
|---|
| 2026.02.13 | ₩7,939 | ₩8,460 | ₩7,939 | ₩8,366 | +5.39% | 119.6만 |
|---|
| 2026.02.12 | ₩8,032 | ₩8,066 | ₩7,564 | ₩7,591 | -5.49% | 122.8만 |
|---|
| 2026.02.11 | ₩8,099 | ₩8,112 | ₩7,711 | ₩7,859 | -2.97% | 116만 |
|---|
| 2026.02.10 | ₩8,326 | ₩8,400 | ₩8,126 | ₩8,166 | -1.93% | 104만 |
|---|
| 2026.02.09 | ₩8,286 | ₩8,754 | ₩8,246 | ₩8,660 | +4.52% | 132.2만 |
|---|
| 2026.02.06 | ₩8,139 | ₩8,727 | ₩8,126 | ₩8,567 | +5.25% | 147.4만 |
|---|
| 2026.02.05 | ₩8,847 | ₩8,995 | ₩7,658 | ₩7,752 | -12.39% | 197.3만 |
|---|
| 2026.02.04 | ₩9,275 | ₩9,342 | ₩8,834 | ₩9,182 | -1.01% | 95.1만 |
|---|
| 2026.02.03 | ₩10,171 | ₩10,171 | ₩9,516 | ₩9,957 | -2.10% | 134.7만 |
|---|
| 2026.02.02 | ₩10,184 | ₩10,451 | ₩10,157 | ₩10,224 | +0.39% | 146.4만 |
|---|
| 2026.01.30 | ₩11,467 | ₩11,721 | ₩11,253 | ₩11,494 | +0.23% | 178.6만 |
|---|
| 2026.01.29 | ₩12,055 | ₩12,068 | ₩11,340 | ₩11,494 | -4.66% | 224.3만 |
|---|
| 2026.01.28 | ₩12,496 | ₩12,509 | ₩12,309 | ₩12,336 | -1.28% | 127.5만 |
|---|
| 2026.01.27 | ₩12,189 | ₩12,543 | ₩12,125 | ₩12,523 | +2.74% | 105.3만 |
|---|
| 2026.01.26 | ₩12,095 | ₩12,336 | ₩12,068 | ₩12,162 | +0.55% | 82.8만 |
|---|
| 2026.01.23 | ₩12,509 | ₩12,797 | ₩12,309 | ₩12,496 | -0.11% | 106.3만 |
|---|
| 2026.01.22 | ₩12,710 | ₩12,763 | ₩12,456 | ₩12,643 | -0.53% | 48.6만 |
|---|
| 2026.01.21 | ₩12,643 | ₩12,944 | ₩12,316 | ₩12,897 | +2.01% | 103.2만 |
|---|
| 2026.01.20 | ₩12,656 | ₩12,737 | ₩12,409 | ₩12,536 | -0.95% | 77.1만 |
|---|
| 2026.01.16 | ₩14,113 | ₩14,260 | ₩13,779 | ₩14,254 | +0.99% | 51.4만 |
|---|
| 2026.01.15 | ₩14,274 | ₩14,300 | ₩13,853 | ₩13,899 | -2.62% | 60.5만 |
|---|
| 2026.01.14 | ₩14,327 | ₩14,594 | ₩14,307 | ₩14,514 | +1.31% | 113.3만 |
|---|
| 2026.01.13 | ₩14,073 | ₩14,207 | ₩13,873 | ₩14,153 | +0.57% | 68.5만 |
|---|
| 2026.01.12 | ₩13,659 | ₩14,140 | ₩13,632 | ₩13,766 | +0.78% | 52.8만 |
|---|
| 2026.01.09 | ₩13,539 | ₩13,806 | ₩13,245 | ₩13,311 | -1.68% | 38.9만 |
|---|
| 2026.01.08 | ₩13,111 | ₩13,645 | ₩13,017 | ₩13,498 | +2.96% | 19.6만 |
|---|
| 2026.01.07 | ₩13,458 | ₩13,552 | ₩13,178 | ₩13,325 | -0.99% | 43.9만 |
|---|
| 2026.01.06 | ₩13,980 | ₩14,046 | ₩13,365 | ₩13,625 | -2.53% | 83.2만 |
|---|
| 2026.01.05 | ₩13,124 | ₩13,726 | ₩13,057 | ₩13,525 | +3.05% | 51.4만 |
|---|
| 2026.01.02 | ₩12,536 | ₩12,959 | ₩12,429 | ₩12,870 | +2.67% | 86.7만 |
|---|
| 2025.12.31 | ₩12,403 | ₩12,403 | ₩12,095 | ₩12,162 | -1.94% | 48.2만 |
|---|
| 2025.12.30 | ₩12,175 | ₩12,389 | ₩12,109 | ₩12,162 | -0.11% | 71.1만 |
|---|
| 2025.12.29 | ₩12,042 | ₩12,182 | ₩12,028 | ₩12,068 | +0.22% | 50.6만 |
|---|
| 2025.12.26 | ₩12,189 | ₩12,193 | ₩11,814 | ₩11,975 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩11,921 | ₩12,068 | ₩11,841 | ₩11,935 | +0.11% | 31.6만 |
|---|
| 2025.12.23 | ₩12,055 | ₩12,282 | ₩11,948 | ₩12,215 | +1.33% | 26.4만 |
|---|
| 2025.12.22 | ₩12,483 | ₩12,603 | ₩12,162 | ₩12,189 | -2.36% | 31.3만 |
|---|
| 2025.12.19 | ₩12,269 | ₩12,523 | ₩12,095 | ₩12,443 | +1.42% | 88.1만 |
|---|
| 2025.12.18 | ₩12,376 | ₩12,630 | ₩11,440 | ₩11,454 | -7.45% | 97.3만 |
|---|
| 2025.12.17 | ₩12,630 | ₩13,098 | ₩11,881 | ₩12,028 | -4.76% | 74.6만 |
|---|
| 2025.12.16 | ₩12,563 | ₩12,737 | ₩12,416 | ₩12,550 | -0.11% | 26.2만 |
|---|
| 2025.12.15 | ₩12,991 | ₩13,080 | ₩12,095 | ₩12,215 | -5.97% | 41.4만 |
|---|
| 2025.12.12 | ₩13,632 | ₩13,632 | ₩12,763 | ₩12,870 | -5.59% | 43.4만 |
|---|
| 2025.12.11 | ₩12,790 | ₩13,365 | ₩12,723 | ₩13,311 | +4.08% | 21.3만 |
|---|
| 2025.12.10 | ₩13,445 | ₩13,939 | ₩13,271 | ₩13,525 | +0.60% | 34.9만 |
|---|
| 2025.12.09 | ₩12,937 | ₩14,140 | ₩12,877 | ₩13,712 | +5.99% | 61.7만 |
|---|
| 2025.12.08 | ₩13,485 | ₩13,577 | ₩13,017 | ₩13,084 | -2.97% | 28.2만 |
|---|
| 2025.12.05 | ₩13,258 | ₩13,392 | ₩12,790 | ₩12,924 | -2.52% | 23.2만 |
|---|
| 2025.12.04 | ₩13,980 | ₩14,080 | ₩13,445 | ₩13,719 | -1.86% | 32.5만 |
|---|
| 2025.12.03 | ₩13,766 | ₩13,972 | ₩13,672 | ₩13,846 | +0.58% | 35만 |
|---|
| 2025.12.02 | ₩12,817 | ₩13,754 | ₩12,817 | ₩13,552 | +5.74% | 73.6만 |
|---|
| 2025.12.01 | ₩12,336 | ₩12,401 | ₩12,028 | ₩12,149 | -1.52% | 42.4만 |
|---|
| 2025.11.28 | ₩14,020 | ₩14,020 | ₩13,351 | ₩13,405 | -4.39% | 24.2만 |
|---|
| 2025.11.26 | ₩13,365 | ₩14,140 | ₩13,238 | ₩13,953 | +4.40% | 171.2만 |
|---|
| 2025.11.25 | ₩13,285 | ₩13,472 | ₩13,003 | ₩13,445 | +1.21% | 52.3만 |
|---|
| 2025.11.24 | ₩12,590 | ₩13,579 | ₩12,530 | ₩13,539 | +7.54% | 111.7만 |
|---|
| 2025.11.21 | ₩12,322 | ₩12,717 | ₩12,095 | ₩12,389 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩13,726 | ₩13,766 | ₩12,777 | ₩13,031 | -5.06% | 68.6만 |
|---|
| 2025.11.19 | ₩13,271 | ₩13,512 | ₩12,697 | ₩12,964 | -2.32% | 47.5만 |
|---|
| 2025.11.18 | ₩13,485 | ₩13,839 | ₩13,365 | ₩13,752 | +1.98% | 60.9만 |
|---|
| 2025.11.17 | ₩13,392 | ₩13,913 | ₩12,516 | ₩12,683 | -5.29% | 57.7만 |
|---|
| 2025.11.14 | ₩13,458 | ₩14,013 | ₩13,365 | ₩13,581 | +0.91% | 73.3만 |
|---|
| 2025.11.13 | ₩14,955 | ₩15,236 | ₩13,726 | ₩13,886 | -7.15% | 60.2만 |
|---|
| 2025.11.12 | ₩15,597 | ₩15,610 | ₩14,768 | ₩14,942 | -4.20% | 45.8만 |
|---|
| 2025.11.11 | ₩15,877 | ₩15,877 | ₩15,209 | ₩15,236 | -4.04% | 23.8만 |
|---|
| 2025.11.10 | ₩16,385 | ₩16,385 | ₩16,064 | ₩16,305 | -0.49% | 49만 |
|---|
| 2025.11.07 | ₩14,822 | ₩15,998 | ₩14,558 | ₩15,911 | +7.35% | 91.6만 |
|---|
| 2025.11.06 | ₩15,436 | ₩15,463 | ₩14,955 | ₩15,075 | -2.34% | 32.1만 |
|---|
| 2025.11.05 | ₩15,356 | ₩15,923 | ₩15,263 | ₩15,797 | +2.87% | 65.7만 |
|---|
| 2025.11.04 | ₩15,570 | ₩16,064 | ₩14,421 | ₩14,862 | -4.55% | 61.7만 |
|---|
| 2025.11.03 | ₩17,053 | ₩17,160 | ₩15,864 | ₩15,984 | -6.27% | 52.1만 |
|---|
| 2025.10.31 | ₩18,163 | ₩18,450 | ₩17,909 | ₩18,350 | +1.03% | 41.1만 |
|---|
| 2025.10.30 | ₩18,256 | ₩18,256 | ₩17,361 | ₩17,361 | -4.90% | 49.2만 |
|---|
| 2025.10.29 | ₩19,606 | ₩19,606 | ₩18,430 | ₩18,697 | -4.64% | 33.2만 |
|---|
| 2025.10.28 | ₩19,780 | ₩19,873 | ₩18,991 | ₩19,058 | -3.65% | 16.6만 |
|---|
| 2025.10.27 | ₩19,620 | ₩19,994 | ₩19,379 | ₩19,780 | +0.82% | 14.3만 |
|---|
| 2025.10.24 | ₩18,978 | ₩18,978 | ₩18,471 | ₩18,938 | -0.21% | 11.4만 |
|---|
| 2025.10.23 | ₩18,470 | ₩19,018 | ₩18,296 | ₩18,788 | +1.72% | 16.3만 |
|---|
| 2025.10.22 | ₩18,711 | ₩18,711 | ₩17,642 | ₩17,855 | -4.57% | 16.4만 |
|---|
| 2025.10.21 | ₩19,192 | ₩19,686 | ₩18,764 | ₩19,261 | +0.36% | 9.9만 |
|---|
| 2025.10.20 | ₩19,513 | ₩19,873 | ₩18,838 | ₩19,231 | -1.45% | 13.5만 |
|---|
| 2025.10.17 | ₩18,189 | ₩18,631 | ₩17,134 | ₩18,484 | +1.62% | 29만 |
|---|
| 2025.10.16 | ₩20,034 | ₩20,475 | ₩18,443 | ₩18,784 | -6.24% | 19만 |
|---|
| 2025.10.15 | ₩20,622 | ₩20,929 | ₩19,887 | ₩19,900 | -3.50% | 17.4만 |
|---|
| 2025.10.14 | ₩22,506 | ₩22,506 | ₩20,181 | ₩20,234 | -10.10% | 23.9만 |
|---|
| 2025.10.13 | ₩20,194 | ₩21,704 | ₩20,181 | ₩21,451 | +6.22% | 32만 |
|---|
| 2025.10.10 | ₩22,947 | ₩23,215 | ₩20,782 | ₩20,887 | -8.98% | 24.3만 |
|---|