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 | ₩11,143 | ₩11,170 | ₩10,948 | ₩10,970 | -1.56% | 137만 |
| 2026.10.08 | ₩11,330 | ₩11,384 | ₩10,676 | ₩11,023 | -2.71% | 409.6만 |
| 2026.10.07 | ₩11,718 | ₩11,838 | ₩11,665 | ₩11,691 | -0.23% | 156.3만 |
| 2026.10.06 | ₩12,159 | ₩12,333 | ₩12,139 | ₩12,206 | +0.38% | 82.3만 |
| 2026.10.05 | ₩12,199 | ₩12,246 | ₩12,005 | ₩12,159 | -0.33% | 150.3만 |
| 2026.10.02 | ₩12,399 | ₩12,513 | ₩11,892 | ₩11,972 | -3.45% | 278.7만 |
| 2026.10.01 | ₩11,838 | ₩12,072 | ₩11,838 | ₩11,985 | +1.24% | 210.3만 |
| 2026.09.30 | ₩12,386 | ₩12,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,858 |
| -4.26% |
| 345.9만 |
| 2026.09.29 | ₩12,292 | ₩12,326 | ₩11,892 | ₩12,039 | -2.07% | 211.9만 |
|---|
| 2026.09.28 | ₩12,146 | ₩12,226 | ₩11,892 | ₩11,985 | -1.32% | 254.2만 |
|---|
| 2026.09.25 | ₩12,132 | ₩12,446 | ₩11,999 | ₩12,373 | +1.98% | 433.8만 |
|---|
| 2026.09.24 | ₩11,611 | ₩11,938 | ₩11,558 | ₩11,878 | +2.30% | 297.5만 |
|---|
| 2026.09.23 | ₩11,825 | ₩11,876 | ₩11,457 | ₩11,584 | -2.03% | 385.2만 |
|---|
| 2026.09.22 | ₩11,865 | ₩12,025 | ₩11,738 | ₩11,972 | +0.90% | 368.6만 |
|---|
| 2026.09.21 | ₩11,892 | ₩12,059 | ₩11,811 | ₩11,985 | +0.79% | 496.7만 |
|---|
| 2026.09.18 | ₩10,729 | ₩11,584 | ₩10,716 | ₩11,584 | +7.97% | 537.1만 |
|---|
| 2026.09.17 | ₩10,128 | ₩10,322 | ₩10,068 | ₩10,208 | +0.79% | 203.5만 |
|---|
| 2026.09.16 | ₩9,847 | ₩9,994 | ₩9,720 | ₩9,901 | +0.54% | 269만 |
|---|
| 2026.09.15 | ₩10,235 | ₩10,235 | ₩9,687 | ₩9,901 | -3.26% | 359.6만 |
|---|
| 2026.09.14 | ₩10,248 | ₩10,509 | ₩10,235 | ₩10,449 | +1.96% | 328.2만 |
|---|
| 2026.09.11 | ₩10,208 | ₩10,689 | ₩10,155 | ₩10,328 | +1.18% | 374.2만 |
|---|
| 2026.09.10 | ₩10,061 | ₩10,141 | ₩9,981 | ₩10,074 | +0.13% | 304.6만 |
|---|
| 2026.09.09 | ₩10,582 | ₩10,582 | ₩10,315 | ₩10,342 | -2.27% | 200.6만 |
|---|
| 2026.09.08 | ₩10,382 | ₩10,589 | ₩10,262 | ₩10,435 | +0.51% | 282.4만 |
|---|
| 2026.09.04 | ₩10,248 | ₩10,315 | ₩10,121 | ₩10,262 | +0.13% | 254.2만 |
|---|
| 2026.09.03 | ₩10,248 | ₩10,689 | ₩10,208 | ₩10,649 | +3.91% | 285.4만 |
|---|
| 2026.09.02 | ₩9,954 | ₩10,121 | ₩9,934 | ₩10,088 | +1.34% | 183.4만 |
|---|
| 2026.09.01 | ₩10,315 | ₩10,402 | ₩9,968 | ₩10,155 | -1.55% | 268.5만 |
|---|
| 2026.08.31 | ₩10,395 | ₩10,636 | ₩10,355 | ₩10,502 | +1.03% | 185.4만 |
|---|
| 2026.08.28 | ₩10,662 | ₩10,943 | ₩10,375 | ₩10,502 | -1.50% | 517.7만 |
|---|
| 2026.08.27 | ₩10,609 | ₩11,130 | ₩10,562 | ₩11,103 | +4.66% | 539.7만 |
|---|
| 2026.08.26 | ₩9,714 | ₩9,854 | ₩9,627 | ₩9,821 | +1.10% | 251.8만 |
|---|
| 2026.08.25 | ₩9,821 | ₩10,014 | ₩9,747 | ₩9,928 | +1.09% | 313.7만 |
|---|
| 2026.08.24 | ₩9,740 | ₩9,881 | ₩9,560 | ₩9,781 | +0.41% | 581만 |
|---|
| 2026.08.21 | ₩9,179 | ₩9,340 | ₩9,099 | ₩9,206 | +0.29% | 378.4만 |
|---|
| 2026.08.20 | ₩8,805 | ₩8,905 | ₩8,712 | ₩8,845 | +0.46% | 347.5만 |
|---|
| 2026.08.19 | ₩7,950 | ₩8,391 | ₩7,923 | ₩8,351 | +5.04% | 490.8만 |
|---|
| 2026.08.18 | ₩7,683 | ₩7,830 | ₩7,683 | ₩7,803 | +1.57% | 123.8만 |
|---|
| 2026.08.17 | ₩7,603 | ₩7,703 | ₩7,603 | ₩7,669 | +0.88% | 155.6만 |
|---|
| 2026.08.14 | ₩7,616 | ₩7,656 | ₩7,543 | ₩7,576 | -0.53% | 133.7만 |
|---|
| 2026.08.13 | ₩7,683 | ₩7,736 | ₩7,576 | ₩7,696 | +0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩7,710 | ₩7,723 | ₩7,609 | ₩7,656 | -0.69% | 200.4만 |
|---|
| 2026.08.11 | ₩7,656 | ₩7,683 | ₩7,536 | ₩7,643 | -0.17% | 263.9만 |
|---|
| 2026.08.10 | ₩7,750 | ₩7,750 | ₩7,636 | ₩7,696 | -0.69% | 178.9만 |
|---|
| 2026.08.07 | ₩7,469 | ₩7,509 | ₩7,396 | ₩7,482 | +0.18% | 198.3만 |
|---|
| 2026.08.06 | ₩7,349 | ₩7,429 | ₩7,309 | ₩7,335 | -0.18% | 228.5만 |
|---|
| 2026.08.05 | ₩7,429 | ₩7,549 | ₩7,402 | ₩7,522 | +1.26% | 222.3만 |
|---|
| 2026.08.04 | ₩7,429 | ₩7,502 | ₩7,389 | ₩7,496 | +0.90% | 164.2만 |
|---|
| 2026.08.03 | ₩7,309 | ₩7,496 | ₩7,295 | ₩7,456 | +2.01% | 215.1만 |
|---|
| 2026.07.31 | ₩7,442 | ₩7,442 | ₩7,335 | ₩7,362 | -1.08% | 215.7만 |
|---|
| 2026.07.30 | ₩7,496 | ₩7,556 | ₩7,462 | ₩7,536 | +0.53% | 247.3만 |
|---|
| 2026.07.29 | ₩7,416 | ₩7,502 | ₩7,309 | ₩7,322 | -1.26% | 528.5만 |
|---|
| 2026.07.28 | ₩7,349 | ₩7,516 | ₩7,289 | ₩7,469 | +1.64% | 261.8만 |
|---|
| 2026.07.27 | ₩7,696 | ₩7,803 | ₩7,563 | ₩7,669 | -0.35% | 310.4만 |
|---|
| 2026.07.24 | ₩7,509 | ₩7,516 | ₩7,402 | ₩7,442 | -0.89% | 395.3만 |
|---|
| 2026.07.23 | ₩7,710 | ₩7,756 | ₩7,596 | ₩7,623 | -1.13% | 547.2만 |
|---|
| 2026.07.22 | ₩7,763 | ₩7,943 | ₩7,763 | ₩7,830 | +0.86% | 502.2만 |
|---|
| 2026.07.21 | ₩7,883 | ₩7,921 | ₩7,810 | ₩7,843 | -0.51% | 423.1만 |
|---|
| 2026.07.20 | ₩7,736 | ₩7,890 | ₩7,629 | ₩7,816 | +1.04% | 852만 |
|---|
| 2026.07.17 | ₩7,442 | ₩7,616 | ₩7,375 | ₩7,576 | +1.80% | 524만 |
|---|
| 2026.07.16 | ₩7,696 | ₩7,736 | ₩7,589 | ₩7,629 | -0.87% | 527.5만 |
|---|
| 2026.07.15 | ₩7,923 | ₩7,943 | ₩7,743 | ₩7,763 | -2.02% | 396.8만 |
|---|
| 2026.07.14 | ₩7,803 | ₩7,830 | ₩7,710 | ₩7,776 | -0.34% | 552.5만 |
|---|
| 2026.07.13 | ₩7,616 | ₩7,676 | ₩7,496 | ₩7,563 | -0.70% | 444.1만 |
|---|
| 2026.07.10 | ₩7,937 | ₩7,983 | ₩7,756 | ₩7,816 | -1.52% | 577.9만 |
|---|
| 2026.07.09 | ₩7,803 | ₩7,890 | ₩7,763 | ₩7,870 | +0.86% | 440.5만 |
|---|
| 2026.07.08 | ₩7,723 | ₩7,803 | ₩7,663 | ₩7,790 | +0.87% | 474.8만 |
|---|
| 2026.07.07 | ₩8,124 | ₩8,324 | ₩8,097 | ₩8,191 | +0.82% | 531.4만 |
|---|
| 2026.07.06 | ₩7,990 | ₩8,284 | ₩7,970 | ₩8,257 | +3.34% | 387.1만 |
|---|
| 2026.07.02 | ₩8,137 | ₩8,237 | ₩8,037 | ₩8,124 | -0.16% | 525.5만 |
|---|
| 2026.07.01 | ₩7,549 | ₩7,857 | ₩7,496 | ₩7,736 | +2.48% | 649.6만 |
|---|
| 2026.06.30 | ₩7,269 | ₩7,436 | ₩7,218 | ₩7,389 | +1.65% | 688.5만 |
|---|
| 2026.06.29 | ₩7,389 | ₩7,656 | ₩7,242 | ₩7,629 | +3.25% | 674.5만 |
|---|
| 2026.06.26 | ₩6,894 | ₩7,409 | ₩6,888 | ₩7,335 | +6.40% | 713.3만 |
|---|
| 2026.06.25 | ₩6,828 | ₩6,828 | ₩6,413 | ₩6,627 | -2.94% | 741.8만 |
|---|
| 2026.06.24 | ₩6,921 | ₩6,955 | ₩6,487 | ₩6,627 | -4.25% | 661.8만 |
|---|
| 2026.06.23 | ₩6,908 | ₩6,981 | ₩6,861 | ₩6,908 | 0.00% | 411.1만 |
|---|
| 2026.06.22 | ₩7,442 | ₩7,518 | ₩7,255 | ₩7,295 | -1.97% | 250만 |
|---|
| 2026.06.18 | ₩7,202 | ₩7,202 | ₩6,841 | ₩6,961 | -3.34% | 334.7만 |
|---|
| 2026.06.17 | ₩7,229 | ₩7,482 | ₩7,148 | ₩7,162 | -0.92% | 400.6만 |
|---|
| 2026.06.16 | ₩7,429 | ₩7,456 | ₩7,242 | ₩7,389 | -0.54% | 389.3만 |
|---|
| 2026.06.15 | ₩7,402 | ₩7,623 | ₩7,335 | ₩7,536 | +1.81% | 540.2만 |
|---|
| 2026.06.12 | ₩6,694 | ₩6,894 | ₩6,654 | ₩6,681 | -0.20% | 395.7만 |
|---|
| 2026.06.11 | ₩6,534 | ₩6,739 | ₩6,494 | ₩6,707 | +2.66% | 383.6만 |
|---|
| 2026.06.10 | ₩6,440 | ₩6,580 | ₩6,333 | ₩6,360 | -1.24% | 576만 |
|---|
| 2026.06.09 | ₩6,574 | ₩6,621 | ₩6,353 | ₩6,547 | -0.41% | 422만 |
|---|
| 2026.06.08 | ₩6,694 | ₩6,788 | ₩6,641 | ₩6,761 | +1.00% | 471.8만 |
|---|
| 2026.06.05 | ₩6,667 | ₩6,681 | ₩6,160 | ₩6,360 | -4.61% | 969.5만 |
|---|
| 2026.06.04 | ₩6,935 | ₩7,068 | ₩6,854 | ₩6,908 | -0.39% | 564.2만 |
|---|
| 2026.06.03 | ₩7,482 | ₩7,502 | ₩7,175 | ₩7,202 | -3.75% | 466만 |
|---|
| 2026.06.02 | ₩7,910 | ₩7,923 | ₩7,456 | ₩7,536 | -4.73% | 513.6만 |
|---|
| 2026.06.01 | ₩8,017 | ₩8,124 | ₩7,903 | ₩8,124 | +1.33% | 313.9만 |
|---|
| 2026.05.29 | ₩8,137 | ₩8,324 | ₩8,037 | ₩8,191 | +0.66% | 220.3만 |
|---|
| 2026.05.28 | ₩8,070 | ₩8,291 | ₩7,997 | ₩8,217 | +1.82% | 184.5만 |
|---|
| 2026.05.27 | ₩8,338 | ₩8,471 | ₩8,297 | ₩8,378 | +0.48% | 140.2만 |
|---|
| 2026.05.26 | ₩8,484 | ₩8,605 | ₩8,311 | ₩8,364 | -1.42% | 152.5만 |
|---|
| 2026.05.22 | ₩8,725 | ₩8,752 | ₩8,398 | ₩8,458 | -3.06% | 205.7만 |
|---|
| 2026.05.21 | ₩8,578 | ₩8,792 | ₩8,525 | ₩8,778 | +2.34% | 289.7만 |
|---|
| 2026.05.20 | ₩8,458 | ₩8,692 | ₩8,418 | ₩8,605 | +1.74% | 188만 |
|---|
| 2026.05.19 | ₩8,418 | ₩8,498 | ₩8,358 | ₩8,424 | +0.08% | 152.4만 |
|---|
| 2026.05.18 | ₩8,511 | ₩8,511 | ₩8,338 | ₩8,484 | -0.31% | 329.9만 |
|---|
| 2026.05.15 | ₩9,019 | ₩9,019 | ₩8,839 | ₩8,925 | -1.04% | 176.9만 |
|---|
| 2026.05.14 | ₩9,099 | ₩9,360 | ₩9,072 | ₩9,286 | +2.06% | 153.1만 |
|---|
| 2026.05.13 | ₩9,300 | ₩9,326 | ₩9,006 | ₩9,086 | -2.30% | 267.7만 |
|---|
| 2026.05.12 | ₩9,500 | ₩9,527 | ₩9,346 | ₩9,487 | -0.14% | 193.8만 |
|---|
| 2026.05.11 | ₩9,513 | ₩9,827 | ₩9,420 | ₩9,807 | +3.09% | 360.4만 |
|---|
| 2026.05.08 | ₩8,805 | ₩9,273 | ₩8,792 | ₩9,259 | +5.16% | 241.9만 |
|---|
| 2026.05.07 | ₩8,899 | ₩8,925 | ₩8,772 | ₩8,832 | -0.75% | 142.4만 |
|---|
| 2026.05.06 | ₩8,845 | ₩8,939 | ₩8,738 | ₩8,925 | +0.91% | 234만 |
|---|
| 2026.05.05 | ₩8,565 | ₩8,645 | ₩8,484 | ₩8,618 | +0.62% | 113.8만 |
|---|
| 2026.05.04 | ₩8,404 | ₩8,510 | ₩8,364 | ₩8,431 | +0.32% | 170.5만 |
|---|
| 2026.05.01 | ₩8,418 | ₩8,451 | ₩8,355 | ₩8,364 | -0.63% | 112.6만 |
|---|
| 2026.04.30 | ₩8,271 | ₩8,358 | ₩8,237 | ₩8,284 | +0.16% | 98.9만 |
|---|
| 2026.04.29 | ₩8,378 | ₩8,378 | ₩8,110 | ₩8,191 | -2.23% | 170.6만 |
|---|
| 2026.04.28 | ₩8,324 | ₩8,364 | ₩8,257 | ₩8,364 | +0.48% | 66.8만 |
|---|
| 2026.04.27 | ₩8,498 | ₩8,525 | ₩8,331 | ₩8,391 | -1.26% | 81.3만 |
|---|
| 2026.04.24 | ₩8,578 | ₩8,625 | ₩8,518 | ₩8,591 | +0.16% | 156.4만 |
|---|
| 2026.04.23 | ₩8,551 | ₩8,625 | ₩8,408 | ₩8,491 | -0.70% | 169.1만 |
|---|
| 2026.04.22 | ₩8,832 | ₩8,899 | ₩8,678 | ₩8,698 | -1.51% | 62.5만 |
|---|
| 2026.04.21 | ₩8,525 | ₩8,658 | ₩8,391 | ₩8,418 | -1.25% | 116.4만 |
|---|
| 2026.04.20 | ₩8,498 | ₩8,591 | ₩8,418 | ₩8,551 | +0.63% | 86.2만 |
|---|
| 2026.04.17 | ₩8,925 | ₩9,039 | ₩8,845 | ₩8,899 | -0.30% | 213.2만 |
|---|
| 2026.04.16 | ₩8,591 | ₩8,979 | ₩8,351 | ₩8,972 | +4.43% | 316.2만 |
|---|
| 2026.04.15 | ₩8,324 | ₩8,545 | ₩8,277 | ₩8,525 | +2.41% | 174만 |
|---|
| 2026.04.14 | ₩8,578 | ₩8,725 | ₩8,338 | ₩8,364 | -2.49% | 238.8만 |
|---|
| 2026.04.13 | ₩8,217 | ₩8,391 | ₩8,191 | ₩8,378 | +1.95% | 213.1만 |
|---|
| 2026.04.10 | ₩8,351 | ₩8,511 | ₩8,311 | ₩8,498 | +1.76% | 159.3만 |
|---|
| 2026.04.09 | ₩8,191 | ₩8,424 | ₩8,097 | ₩8,364 | +2.12% | 54.7만 |
|---|
| 2026.04.08 | ₩8,431 | ₩8,458 | ₩8,204 | ₩8,271 | -1.90% | 85.1만 |
|---|
| 2026.04.07 | ₩7,843 | ₩8,124 | ₩7,783 | ₩8,124 | +3.58% | 212만 |
|---|
| 2026.04.06 | ₩8,191 | ₩8,217 | ₩8,070 | ₩8,124 | -0.82% | 60.4만 |
|---|
| 2026.04.02 | ₩7,683 | ₩7,923 | ₩7,616 | ₩7,843 | +2.09% | 152.1만 |
|---|
| 2026.04.01 | ₩8,271 | ₩8,603 | ₩8,177 | ₩8,338 | +0.81% | 247.9만 |
|---|
| 2026.03.31 | ₩8,044 | ₩8,271 | ₩7,977 | ₩8,191 | +1.83% | 207.7만 |
|---|
| 2026.03.30 | ₩8,404 | ₩8,418 | ₩8,130 | ₩8,177 | -2.70% | 169.7만 |
|---|
| 2026.03.27 | ₩8,297 | ₩8,311 | ₩8,110 | ₩8,217 | -0.97% | 139.5만 |
|---|
| 2026.03.26 | ₩8,725 | ₩8,752 | ₩8,464 | ₩8,471 | -2.91% | 110.9만 |
|---|
| 2026.03.25 | ₩9,246 | ₩9,266 | ₩9,039 | ₩9,106 | -1.52% | 192.5만 |
|---|
| 2026.03.24 | ₩9,032 | ₩9,059 | ₩8,772 | ₩8,792 | -2.66% | 159.1만 |
|---|
| 2026.03.23 | ₩8,939 | ₩9,159 | ₩8,865 | ₩9,072 | +1.49% | 172.9만 |
|---|
| 2026.03.20 | ₩8,885 | ₩8,899 | ₩8,738 | ₩8,832 | -0.60% | 99.1만 |
|---|
| 2026.03.19 | ₩8,738 | ₩8,852 | ₩8,638 | ₩8,805 | +0.76% | 71만 |
|---|
| 2026.03.18 | ₩8,979 | ₩9,019 | ₩8,793 | ₩8,912 | -0.74% | 139.8만 |
|---|
| 2026.03.17 | ₩9,300 | ₩9,487 | ₩9,266 | ₩9,393 | +1.01% | 31.5만 |
|---|
| 2026.03.16 | ₩9,326 | ₩9,469 | ₩9,173 | ₩9,460 | +1.43% | 64.1만 |
|---|
| 2026.03.13 | ₩9,072 | ₩9,233 | ₩8,765 | ₩8,819 | -2.80% | 90.8만 |
|---|
| 2026.03.12 | ₩8,631 | ₩8,698 | ₩8,431 | ₩8,605 | -0.31% | 118.8만 |
|---|
| 2026.03.11 | ₩8,551 | ₩8,732 | ₩8,391 | ₩8,645 | +1.09% | 72.2만 |
|---|
| 2026.03.10 | ₩8,618 | ₩8,798 | ₩8,418 | ₩8,511 | -1.24% | 100.8만 |
|---|
| 2026.03.09 | ₩8,404 | ₩8,611 | ₩8,363 | ₩8,511 | +1.27% | 87.4만 |
|---|
| 2026.03.06 | ₩8,444 | ₩8,484 | ₩8,271 | ₩8,404 | -0.47% | 219.9만 |
|---|
| 2026.03.05 | ₩8,992 | ₩9,046 | ₩8,685 | ₩8,832 | -1.78% | 210.2만 |
|---|
| 2026.03.04 | ₩8,925 | ₩9,306 | ₩8,865 | ₩9,206 | +3.14% | 368.7만 |
|---|
| 2026.03.03 | ₩8,311 | ₩8,631 | ₩8,164 | ₩8,404 | +1.13% | 251.6만 |
|---|
| 2026.03.02 | ₩8,231 | ₩8,919 | ₩8,231 | ₩8,658 | +5.19% | 238.5만 |
|---|
| 2026.02.27 | ₩8,191 | ₩8,244 | ₩8,024 | ₩8,070 | -1.47% | 68.1만 |
|---|
| 2026.02.26 | ₩8,698 | ₩8,725 | ₩8,351 | ₩8,525 | -2.00% | 106.3만 |
|---|
| 2026.02.25 | ₩8,351 | ₩8,912 | ₩8,304 | ₩8,859 | +6.08% | 134.2만 |
|---|
| 2026.02.24 | ₩7,549 | ₩7,803 | ₩7,489 | ₩7,790 | +3.19% | 57.3만 |
|---|
| 2026.02.23 | ₩7,937 | ₩7,983 | ₩7,643 | ₩7,736 | -2.53% | 77만 |
|---|
| 2026.02.20 | ₩8,164 | ₩8,444 | ₩8,164 | ₩8,364 | +2.45% | 67.1만 |
|---|
| 2026.02.19 | ₩7,937 | ₩8,137 | ₩7,897 | ₩8,097 | +2.02% | 79.2만 |
|---|
| 2026.02.18 | ₩8,137 | ₩8,297 | ₩7,950 | ₩8,017 | -1.48% | 61.3만 |
|---|
| 2026.02.17 | ₩8,404 | ₩8,464 | ₩8,184 | ₩8,378 | -0.32% | 85.8만 |
|---|
| 2026.02.13 | ₩7,937 | ₩8,458 | ₩7,937 | ₩8,364 | +5.39% | 119.6만 |
|---|
| 2026.02.12 | ₩8,030 | ₩8,064 | ₩7,563 | ₩7,589 | -5.49% | 122.8만 |
|---|
| 2026.02.11 | ₩8,097 | ₩8,110 | ₩7,710 | ₩7,857 | -2.97% | 116만 |
|---|
| 2026.02.10 | ₩8,324 | ₩8,398 | ₩8,124 | ₩8,164 | -1.93% | 104만 |
|---|
| 2026.02.09 | ₩8,284 | ₩8,752 | ₩8,244 | ₩8,658 | +4.52% | 132.2만 |
|---|
| 2026.02.06 | ₩8,137 | ₩8,725 | ₩8,124 | ₩8,565 | +5.25% | 147.4만 |
|---|
| 2026.02.05 | ₩8,845 | ₩8,992 | ₩7,656 | ₩7,750 | -12.39% | 197.3만 |
|---|
| 2026.02.04 | ₩9,273 | ₩9,340 | ₩8,832 | ₩9,179 | -1.01% | 95.1만 |
|---|
| 2026.02.03 | ₩10,168 | ₩10,168 | ₩9,513 | ₩9,954 | -2.10% | 134.7만 |
|---|
| 2026.02.02 | ₩10,181 | ₩10,449 | ₩10,155 | ₩10,221 | +0.39% | 146.4만 |
|---|
| 2026.01.30 | ₩11,464 | ₩11,718 | ₩11,250 | ₩11,491 | +0.23% | 178.6만 |
|---|
| 2026.01.29 | ₩12,052 | ₩12,065 | ₩11,337 | ₩11,491 | -4.66% | 224.3만 |
|---|
| 2026.01.28 | ₩12,493 | ₩12,506 | ₩12,306 | ₩12,333 | -1.28% | 127.5만 |
|---|
| 2026.01.27 | ₩12,186 | ₩12,540 | ₩12,121 | ₩12,520 | +2.74% | 105.3만 |
|---|
| 2026.01.26 | ₩12,092 | ₩12,333 | ₩12,065 | ₩12,159 | +0.55% | 82.8만 |
|---|
| 2026.01.23 | ₩12,506 | ₩12,794 | ₩12,306 | ₩12,493 | -0.11% | 106.3만 |
|---|
| 2026.01.22 | ₩12,707 | ₩12,760 | ₩12,453 | ₩12,640 | -0.53% | 48.6만 |
|---|
| 2026.01.21 | ₩12,640 | ₩12,941 | ₩12,313 | ₩12,894 | +2.01% | 103.2만 |
|---|
| 2026.01.20 | ₩12,653 | ₩12,733 | ₩12,406 | ₩12,533 | -0.95% | 77.1만 |
|---|
| 2026.01.16 | ₩14,110 | ₩14,257 | ₩13,776 | ₩14,250 | +0.99% | 51.4만 |
|---|
| 2026.01.15 | ₩14,270 | ₩14,297 | ₩13,849 | ₩13,896 | -2.62% | 60.5만 |
|---|
| 2026.01.14 | ₩14,323 | ₩14,591 | ₩14,303 | ₩14,510 | +1.31% | 113.3만 |
|---|
| 2026.01.13 | ₩14,070 | ₩14,203 | ₩13,869 | ₩14,150 | +0.57% | 68.5만 |
|---|
| 2026.01.12 | ₩13,655 | ₩14,136 | ₩13,629 | ₩13,762 | +0.78% | 52.8만 |
|---|
| 2026.01.09 | ₩13,535 | ₩13,802 | ₩13,241 | ₩13,308 | -1.68% | 38.9만 |
|---|
| 2026.01.08 | ₩13,108 | ₩13,642 | ₩13,014 | ₩13,495 | +2.96% | 19.6만 |
|---|
| 2026.01.07 | ₩13,455 | ₩13,548 | ₩13,174 | ₩13,321 | -0.99% | 43.9만 |
|---|
| 2026.01.06 | ₩13,976 | ₩14,043 | ₩13,361 | ₩13,622 | -2.53% | 83.2만 |
|---|
| 2026.01.05 | ₩13,121 | ₩13,722 | ₩13,054 | ₩13,522 | +3.05% | 51.4만 |
|---|
| 2026.01.02 | ₩12,533 | ₩12,955 | ₩12,426 | ₩12,867 | +2.67% | 86.7만 |
|---|
| 2025.12.31 | ₩12,399 | ₩12,399 | ₩12,092 | ₩12,159 | -1.94% | 48.2만 |
|---|
| 2025.12.30 | ₩12,172 | ₩12,386 | ₩12,105 | ₩12,159 | -0.11% | 71.1만 |
|---|
| 2025.12.29 | ₩12,039 | ₩12,179 | ₩12,025 | ₩12,065 | +0.22% | 50.6만 |
|---|
| 2025.12.26 | ₩12,186 | ₩12,190 | ₩11,811 | ₩11,972 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩11,918 | ₩12,065 | ₩11,838 | ₩11,932 | +0.11% | 31.6만 |
|---|
| 2025.12.23 | ₩12,052 | ₩12,279 | ₩11,945 | ₩12,212 | +1.33% | 26.4만 |
|---|
| 2025.12.22 | ₩12,480 | ₩12,600 | ₩12,159 | ₩12,186 | -2.36% | 31.3만 |
|---|
| 2025.12.19 | ₩12,266 | ₩12,520 | ₩12,092 | ₩12,439 | +1.42% | 88.1만 |
|---|
| 2025.12.18 | ₩12,373 | ₩12,627 | ₩11,437 | ₩11,451 | -7.45% | 97.3만 |
|---|
| 2025.12.17 | ₩12,627 | ₩13,094 | ₩11,878 | ₩12,025 | -4.76% | 74.6만 |
|---|
| 2025.12.16 | ₩12,560 | ₩12,733 | ₩12,413 | ₩12,546 | -0.11% | 26.2만 |
|---|
| 2025.12.15 | ₩12,987 | ₩13,077 | ₩12,092 | ₩12,212 | -5.97% | 41.4만 |
|---|
| 2025.12.12 | ₩13,629 | ₩13,629 | ₩12,760 | ₩12,867 | -5.59% | 43.4만 |
|---|
| 2025.12.11 | ₩12,787 | ₩13,361 | ₩12,720 | ₩13,308 | +4.08% | 21.3만 |
|---|
| 2025.12.10 | ₩13,442 | ₩13,936 | ₩13,268 | ₩13,522 | +0.60% | 34.9만 |
|---|
| 2025.12.09 | ₩12,934 | ₩14,136 | ₩12,874 | ₩13,709 | +5.99% | 61.7만 |
|---|
| 2025.12.08 | ₩13,482 | ₩13,574 | ₩13,014 | ₩13,081 | -2.97% | 28.2만 |
|---|
| 2025.12.05 | ₩13,255 | ₩13,388 | ₩12,787 | ₩12,920 | -2.52% | 23.2만 |
|---|
| 2025.12.04 | ₩13,976 | ₩14,076 | ₩13,442 | ₩13,715 | -1.86% | 32.5만 |
|---|
| 2025.12.03 | ₩13,762 | ₩13,968 | ₩13,669 | ₩13,842 | +0.58% | 35만 |
|---|
| 2025.12.02 | ₩12,814 | ₩13,750 | ₩12,814 | ₩13,548 | +5.74% | 73.6만 |
|---|
| 2025.12.01 | ₩12,333 | ₩12,398 | ₩12,025 | ₩12,146 | -1.52% | 42.4만 |
|---|
| 2025.11.28 | ₩14,016 | ₩14,016 | ₩13,348 | ₩13,401 | -4.39% | 24.2만 |
|---|
| 2025.11.26 | ₩13,361 | ₩14,136 | ₩13,234 | ₩13,949 | +4.40% | 171.2만 |
|---|
| 2025.11.25 | ₩13,281 | ₩13,468 | ₩12,999 | ₩13,442 | +1.21% | 52.3만 |
|---|
| 2025.11.24 | ₩12,586 | ₩13,575 | ₩12,526 | ₩13,535 | +7.54% | 111.7만 |
|---|
| 2025.11.21 | ₩12,319 | ₩12,713 | ₩12,092 | ₩12,386 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩13,722 | ₩13,762 | ₩12,773 | ₩13,027 | -5.06% | 68.6만 |
|---|
| 2025.11.19 | ₩13,268 | ₩13,508 | ₩12,693 | ₩12,961 | -2.32% | 47.5만 |
|---|
| 2025.11.18 | ₩13,482 | ₩13,836 | ₩13,361 | ₩13,749 | +1.98% | 60.9만 |
|---|
| 2025.11.17 | ₩13,388 | ₩13,909 | ₩12,513 | ₩12,680 | -5.29% | 57.7만 |
|---|
| 2025.11.14 | ₩13,455 | ₩14,009 | ₩13,361 | ₩13,578 | +0.91% | 73.3만 |
|---|
| 2025.11.13 | ₩14,951 | ₩15,232 | ₩13,722 | ₩13,882 | -7.15% | 60.2만 |
|---|
| 2025.11.12 | ₩15,593 | ₩15,606 | ₩14,764 | ₩14,938 | -4.20% | 45.8만 |
|---|
| 2025.11.11 | ₩15,873 | ₩15,873 | ₩15,205 | ₩15,232 | -4.04% | 23.8만 |
|---|
| 2025.11.10 | ₩16,381 | ₩16,381 | ₩16,060 | ₩16,301 | -0.49% | 49만 |
|---|
| 2025.11.07 | ₩14,818 | ₩15,994 | ₩14,555 | ₩15,907 | +7.35% | 91.6만 |
|---|
| 2025.11.06 | ₩15,432 | ₩15,459 | ₩14,951 | ₩15,072 | -2.34% | 32.1만 |
|---|
| 2025.11.05 | ₩15,352 | ₩15,919 | ₩15,259 | ₩15,793 | +2.87% | 65.7만 |
|---|
| 2025.11.04 | ₩15,566 | ₩16,060 | ₩14,417 | ₩14,858 | -4.55% | 61.7만 |
|---|
| 2025.11.03 | ₩17,049 | ₩17,156 | ₩15,860 | ₩15,980 | -6.27% | 52.1만 |
|---|
| 2025.10.31 | ₩18,158 | ₩18,445 | ₩17,904 | ₩18,345 | +1.03% | 41.1만 |
|---|
| 2025.10.30 | ₩18,252 | ₩18,252 | ₩17,356 | ₩17,356 | -4.90% | 49.2만 |
|---|
| 2025.10.29 | ₩19,601 | ₩19,601 | ₩18,425 | ₩18,693 | -4.64% | 33.2만 |
|---|
| 2025.10.28 | ₩19,775 | ₩19,868 | ₩18,987 | ₩19,053 | -3.65% | 16.6만 |
|---|
| 2025.10.27 | ₩19,615 | ₩19,989 | ₩19,374 | ₩19,775 | +0.82% | 14.3만 |
|---|
| 2025.10.24 | ₩18,973 | ₩18,973 | ₩18,467 | ₩18,933 | -0.21% | 11.4만 |
|---|
| 2025.10.23 | ₩18,465 | ₩19,013 | ₩18,292 | ₩18,783 | +1.72% | 16.3만 |
|---|
| 2025.10.22 | ₩18,706 | ₩18,706 | ₩17,637 | ₩17,851 | -4.57% | 16.4만 |
|---|
| 2025.10.21 | ₩19,187 | ₩19,681 | ₩18,759 | ₩19,256 | +0.36% | 9.9만 |
|---|
| 2025.10.20 | ₩19,508 | ₩19,868 | ₩18,833 | ₩19,226 | -1.45% | 13.5만 |
|---|
| 2025.10.17 | ₩18,185 | ₩18,626 | ₩17,129 | ₩18,479 | +1.62% | 29만 |
|---|
| 2025.10.16 | ₩20,029 | ₩20,470 | ₩18,439 | ₩18,779 | -6.24% | 19만 |
|---|
| 2025.10.15 | ₩20,617 | ₩20,924 | ₩19,882 | ₩19,895 | -3.50% | 17.4만 |
|---|
| 2025.10.14 | ₩22,501 | ₩22,501 | ₩20,176 | ₩20,229 | -10.10% | 23.9만 |
|---|
| 2025.10.13 | ₩20,189 | ₩21,699 | ₩20,176 | ₩21,445 | +6.22% | 32만 |
|---|
| 2025.10.10 | ₩22,942 | ₩23,209 | ₩20,777 | ₩20,881 | -8.98% | 24.3만 |
|---|