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 | ₩11,129 | ₩11,155 | ₩10,934 | ₩10,955 | -1.56% | 137만 |
| 2026.10.08 | ₩11,316 | ₩11,369 | ₩10,662 | ₩11,009 | -2.71% | 409.6만 |
| 2026.10.07 | ₩11,703 | ₩11,823 | ₩11,649 | ₩11,676 | -0.23% | 156.3만 |
| 2026.10.06 | ₩12,143 | ₩12,316 | ₩12,123 | ₩12,190 | +0.38% | 82.3만 |
| 2026.10.05 | ₩12,183 | ₩12,230 | ₩11,989 | ₩12,143 | -0.33% | 150.3만 |
| 2026.10.02 | ₩12,383 | ₩12,496 | ₩11,876 | ₩11,956 | -3.45% | 278.7만 |
| 2026.10.01 | ₩11,823 | ₩12,056 | ₩11,823 | ₩11,969 | +1.24% | 210.3만 |
| 2026.09.30 | ₩12,370 | ₩12,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,843 |
| -4.26% |
| 345.9만 |
| 2026.09.29 | ₩12,276 | ₩12,310 | ₩11,876 | ₩12,023 | -2.07% | 211.9만 |
|---|
| 2026.09.28 | ₩12,130 | ₩12,210 | ₩11,876 | ₩11,969 | -1.32% | 254.2만 |
|---|
| 2026.09.25 | ₩12,116 | ₩12,430 | ₩11,983 | ₩12,356 | +1.98% | 433.8만 |
|---|
| 2026.09.24 | ₩11,596 | ₩11,923 | ₩11,542 | ₩11,863 | +2.30% | 297.5만 |
|---|
| 2026.09.23 | ₩11,809 | ₩11,860 | ₩11,442 | ₩11,569 | -2.03% | 385.2만 |
|---|
| 2026.09.22 | ₩11,849 | ₩12,009 | ₩11,723 | ₩11,956 | +0.90% | 368.6만 |
|---|
| 2026.09.21 | ₩11,876 | ₩12,043 | ₩11,796 | ₩11,969 | +0.79% | 496.7만 |
|---|
| 2026.09.18 | ₩10,715 | ₩11,569 | ₩10,702 | ₩11,569 | +7.97% | 537.1만 |
|---|
| 2026.09.17 | ₩10,115 | ₩10,308 | ₩10,055 | ₩10,195 | +0.79% | 203.5만 |
|---|
| 2026.09.16 | ₩9,834 | ₩9,981 | ₩9,708 | ₩9,888 | +0.54% | 269만 |
|---|
| 2026.09.15 | ₩10,221 | ₩10,221 | ₩9,674 | ₩9,888 | -3.26% | 359.6만 |
|---|
| 2026.09.14 | ₩10,235 | ₩10,495 | ₩10,221 | ₩10,435 | +1.96% | 328.2만 |
|---|
| 2026.09.11 | ₩10,195 | ₩10,675 | ₩10,141 | ₩10,315 | +1.18% | 374.2만 |
|---|
| 2026.09.10 | ₩10,048 | ₩10,128 | ₩9,968 | ₩10,061 | +0.13% | 304.6만 |
|---|
| 2026.09.09 | ₩10,568 | ₩10,568 | ₩10,301 | ₩10,328 | -2.27% | 200.6만 |
|---|
| 2026.09.08 | ₩10,368 | ₩10,575 | ₩10,248 | ₩10,422 | +0.51% | 282.4만 |
|---|
| 2026.09.04 | ₩10,235 | ₩10,301 | ₩10,108 | ₩10,248 | +0.13% | 254.2만 |
|---|
| 2026.09.03 | ₩10,235 | ₩10,675 | ₩10,195 | ₩10,635 | +3.91% | 285.4만 |
|---|
| 2026.09.02 | ₩9,941 | ₩10,108 | ₩9,921 | ₩10,075 | +1.34% | 183.4만 |
|---|
| 2026.09.01 | ₩10,301 | ₩10,388 | ₩9,954 | ₩10,141 | -1.55% | 268.5만 |
|---|
| 2026.08.31 | ₩10,381 | ₩10,622 | ₩10,341 | ₩10,488 | +1.03% | 185.4만 |
|---|
| 2026.08.28 | ₩10,648 | ₩10,929 | ₩10,361 | ₩10,488 | -1.50% | 517.7만 |
|---|
| 2026.08.27 | ₩10,595 | ₩11,115 | ₩10,548 | ₩11,089 | +4.66% | 539.7만 |
|---|
| 2026.08.26 | ₩9,701 | ₩9,841 | ₩9,614 | ₩9,808 | +1.10% | 251.8만 |
|---|
| 2026.08.25 | ₩9,808 | ₩10,001 | ₩9,734 | ₩9,914 | +1.09% | 313.7만 |
|---|
| 2026.08.24 | ₩9,728 | ₩9,868 | ₩9,547 | ₩9,768 | +0.41% | 581만 |
|---|
| 2026.08.21 | ₩9,167 | ₩9,327 | ₩9,087 | ₩9,194 | +0.29% | 378.4만 |
|---|
| 2026.08.20 | ₩8,794 | ₩8,894 | ₩8,700 | ₩8,834 | +0.46% | 347.5만 |
|---|
| 2026.08.19 | ₩7,940 | ₩8,380 | ₩7,913 | ₩8,340 | +5.04% | 490.8만 |
|---|
| 2026.08.18 | ₩7,673 | ₩7,819 | ₩7,673 | ₩7,793 | +1.57% | 123.8만 |
|---|
| 2026.08.17 | ₩7,593 | ₩7,693 | ₩7,593 | ₩7,659 | +0.88% | 155.6만 |
|---|
| 2026.08.14 | ₩7,606 | ₩7,646 | ₩7,533 | ₩7,566 | -0.53% | 133.7만 |
|---|
| 2026.08.13 | ₩7,673 | ₩7,726 | ₩7,566 | ₩7,686 | +0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩7,699 | ₩7,713 | ₩7,599 | ₩7,646 | -0.69% | 200.4만 |
|---|
| 2026.08.11 | ₩7,646 | ₩7,673 | ₩7,526 | ₩7,633 | -0.17% | 263.9만 |
|---|
| 2026.08.10 | ₩7,739 | ₩7,739 | ₩7,626 | ₩7,686 | -0.69% | 178.9만 |
|---|
| 2026.08.07 | ₩7,459 | ₩7,499 | ₩7,386 | ₩7,473 | +0.18% | 198.3만 |
|---|
| 2026.08.06 | ₩7,339 | ₩7,419 | ₩7,299 | ₩7,326 | -0.18% | 228.5만 |
|---|
| 2026.08.05 | ₩7,419 | ₩7,539 | ₩7,392 | ₩7,513 | +1.26% | 222.3만 |
|---|
| 2026.08.04 | ₩7,419 | ₩7,493 | ₩7,379 | ₩7,486 | +0.90% | 164.2만 |
|---|
| 2026.08.03 | ₩7,299 | ₩7,486 | ₩7,286 | ₩7,446 | +2.01% | 215.1만 |
|---|
| 2026.07.31 | ₩7,432 | ₩7,432 | ₩7,326 | ₩7,352 | -1.08% | 215.7만 |
|---|
| 2026.07.30 | ₩7,486 | ₩7,546 | ₩7,453 | ₩7,526 | +0.53% | 247.3만 |
|---|
| 2026.07.29 | ₩7,406 | ₩7,493 | ₩7,299 | ₩7,312 | -1.26% | 528.5만 |
|---|
| 2026.07.28 | ₩7,339 | ₩7,506 | ₩7,279 | ₩7,459 | +1.64% | 261.8만 |
|---|
| 2026.07.27 | ₩7,686 | ₩7,793 | ₩7,553 | ₩7,659 | -0.35% | 310.4만 |
|---|
| 2026.07.24 | ₩7,499 | ₩7,506 | ₩7,392 | ₩7,432 | -0.89% | 395.3만 |
|---|
| 2026.07.23 | ₩7,699 | ₩7,746 | ₩7,586 | ₩7,613 | -1.13% | 547.2만 |
|---|
| 2026.07.22 | ₩7,753 | ₩7,933 | ₩7,753 | ₩7,819 | +0.86% | 502.2만 |
|---|
| 2026.07.21 | ₩7,873 | ₩7,910 | ₩7,799 | ₩7,833 | -0.51% | 423.1만 |
|---|
| 2026.07.20 | ₩7,726 | ₩7,880 | ₩7,619 | ₩7,806 | +1.04% | 852만 |
|---|
| 2026.07.17 | ₩7,432 | ₩7,606 | ₩7,366 | ₩7,566 | +1.80% | 524만 |
|---|
| 2026.07.16 | ₩7,686 | ₩7,726 | ₩7,579 | ₩7,619 | -0.87% | 527.5만 |
|---|
| 2026.07.15 | ₩7,913 | ₩7,933 | ₩7,733 | ₩7,753 | -2.02% | 396.8만 |
|---|
| 2026.07.14 | ₩7,793 | ₩7,819 | ₩7,699 | ₩7,766 | -0.34% | 552.5만 |
|---|
| 2026.07.13 | ₩7,606 | ₩7,666 | ₩7,486 | ₩7,553 | -0.70% | 444.1만 |
|---|
| 2026.07.10 | ₩7,926 | ₩7,973 | ₩7,746 | ₩7,806 | -1.52% | 577.9만 |
|---|
| 2026.07.09 | ₩7,793 | ₩7,880 | ₩7,753 | ₩7,859 | +0.86% | 440.5만 |
|---|
| 2026.07.08 | ₩7,713 | ₩7,793 | ₩7,653 | ₩7,779 | +0.87% | 474.8만 |
|---|
| 2026.07.07 | ₩8,113 | ₩8,313 | ₩8,086 | ₩8,180 | +0.82% | 531.4만 |
|---|
| 2026.07.06 | ₩7,980 | ₩8,273 | ₩7,960 | ₩8,246 | +3.34% | 387.1만 |
|---|
| 2026.07.02 | ₩8,126 | ₩8,226 | ₩8,026 | ₩8,113 | -0.16% | 525.5만 |
|---|
| 2026.07.01 | ₩7,539 | ₩7,846 | ₩7,486 | ₩7,726 | +2.48% | 649.6만 |
|---|
| 2026.06.30 | ₩7,259 | ₩7,426 | ₩7,208 | ₩7,379 | +1.65% | 688.5만 |
|---|
| 2026.06.29 | ₩7,379 | ₩7,646 | ₩7,232 | ₩7,619 | +3.25% | 674.5만 |
|---|
| 2026.06.26 | ₩6,885 | ₩7,399 | ₩6,879 | ₩7,326 | +6.40% | 713.3만 |
|---|
| 2026.06.25 | ₩6,819 | ₩6,819 | ₩6,405 | ₩6,619 | -2.94% | 741.8만 |
|---|
| 2026.06.24 | ₩6,912 | ₩6,945 | ₩6,478 | ₩6,619 | -4.25% | 661.8만 |
|---|
| 2026.06.23 | ₩6,899 | ₩6,972 | ₩6,852 | ₩6,899 | 0.00% | 411.1만 |
|---|
| 2026.06.22 | ₩7,432 | ₩7,509 | ₩7,246 | ₩7,286 | -1.97% | 250만 |
|---|
| 2026.06.18 | ₩7,192 | ₩7,192 | ₩6,832 | ₩6,952 | -3.34% | 334.7만 |
|---|
| 2026.06.17 | ₩7,219 | ₩7,473 | ₩7,139 | ₩7,152 | -0.92% | 400.6만 |
|---|
| 2026.06.16 | ₩7,419 | ₩7,446 | ₩7,232 | ₩7,379 | -0.54% | 389.3만 |
|---|
| 2026.06.15 | ₩7,392 | ₩7,613 | ₩7,326 | ₩7,526 | +1.81% | 540.2만 |
|---|
| 2026.06.12 | ₩6,685 | ₩6,885 | ₩6,645 | ₩6,672 | -0.20% | 395.7만 |
|---|
| 2026.06.11 | ₩6,525 | ₩6,731 | ₩6,485 | ₩6,699 | +2.66% | 383.6만 |
|---|
| 2026.06.10 | ₩6,432 | ₩6,572 | ₩6,325 | ₩6,352 | -1.24% | 576만 |
|---|
| 2026.06.09 | ₩6,565 | ₩6,612 | ₩6,345 | ₩6,538 | -0.41% | 422만 |
|---|
| 2026.06.08 | ₩6,685 | ₩6,779 | ₩6,632 | ₩6,752 | +1.00% | 471.8만 |
|---|
| 2026.06.05 | ₩6,659 | ₩6,672 | ₩6,151 | ₩6,352 | -4.61% | 969.5만 |
|---|
| 2026.06.04 | ₩6,925 | ₩7,059 | ₩6,845 | ₩6,899 | -0.39% | 564.2만 |
|---|
| 2026.06.03 | ₩7,473 | ₩7,493 | ₩7,166 | ₩7,192 | -3.75% | 466만 |
|---|
| 2026.06.02 | ₩7,900 | ₩7,913 | ₩7,446 | ₩7,526 | -4.73% | 513.6만 |
|---|
| 2026.06.01 | ₩8,006 | ₩8,113 | ₩7,893 | ₩8,113 | +1.33% | 313.9만 |
|---|
| 2026.05.29 | ₩8,126 | ₩8,313 | ₩8,026 | ₩8,180 | +0.66% | 220.3만 |
|---|
| 2026.05.28 | ₩8,060 | ₩8,280 | ₩7,986 | ₩8,206 | +1.82% | 184.5만 |
|---|
| 2026.05.27 | ₩8,327 | ₩8,460 | ₩8,286 | ₩8,367 | +0.48% | 140.2만 |
|---|
| 2026.05.26 | ₩8,473 | ₩8,593 | ₩8,300 | ₩8,353 | -1.42% | 152.5만 |
|---|
| 2026.05.22 | ₩8,714 | ₩8,740 | ₩8,387 | ₩8,447 | -3.06% | 205.7만 |
|---|
| 2026.05.21 | ₩8,567 | ₩8,780 | ₩8,513 | ₩8,767 | +2.34% | 289.7만 |
|---|
| 2026.05.20 | ₩8,447 | ₩8,680 | ₩8,407 | ₩8,593 | +1.74% | 188만 |
|---|
| 2026.05.19 | ₩8,407 | ₩8,487 | ₩8,347 | ₩8,413 | +0.08% | 152.4만 |
|---|
| 2026.05.18 | ₩8,500 | ₩8,500 | ₩8,327 | ₩8,473 | -0.31% | 329.9만 |
|---|
| 2026.05.15 | ₩9,007 | ₩9,007 | ₩8,827 | ₩8,914 | -1.04% | 176.9만 |
|---|
| 2026.05.14 | ₩9,087 | ₩9,347 | ₩9,060 | ₩9,274 | +2.06% | 153.1만 |
|---|
| 2026.05.13 | ₩9,287 | ₩9,314 | ₩8,994 | ₩9,074 | -2.30% | 267.7만 |
|---|
| 2026.05.12 | ₩9,487 | ₩9,514 | ₩9,334 | ₩9,474 | -0.14% | 193.8만 |
|---|
| 2026.05.11 | ₩9,501 | ₩9,814 | ₩9,407 | ₩9,794 | +3.09% | 360.4만 |
|---|
| 2026.05.08 | ₩8,794 | ₩9,261 | ₩8,780 | ₩9,247 | +5.16% | 241.9만 |
|---|
| 2026.05.07 | ₩8,887 | ₩8,914 | ₩8,760 | ₩8,820 | -0.75% | 142.4만 |
|---|
| 2026.05.06 | ₩8,834 | ₩8,927 | ₩8,727 | ₩8,914 | +0.91% | 234만 |
|---|
| 2026.05.05 | ₩8,553 | ₩8,633 | ₩8,473 | ₩8,607 | +0.62% | 113.8만 |
|---|
| 2026.05.04 | ₩8,393 | ₩8,499 | ₩8,353 | ₩8,420 | +0.32% | 170.5만 |
|---|
| 2026.05.01 | ₩8,407 | ₩8,440 | ₩8,344 | ₩8,353 | -0.63% | 112.6만 |
|---|
| 2026.04.30 | ₩8,260 | ₩8,347 | ₩8,226 | ₩8,273 | +0.16% | 98.9만 |
|---|
| 2026.04.29 | ₩8,367 | ₩8,367 | ₩8,100 | ₩8,180 | -2.23% | 170.6만 |
|---|
| 2026.04.28 | ₩8,313 | ₩8,353 | ₩8,246 | ₩8,353 | +0.48% | 66.8만 |
|---|
| 2026.04.27 | ₩8,487 | ₩8,513 | ₩8,320 | ₩8,380 | -1.26% | 81.3만 |
|---|
| 2026.04.24 | ₩8,567 | ₩8,613 | ₩8,507 | ₩8,580 | +0.16% | 156.4만 |
|---|
| 2026.04.23 | ₩8,540 | ₩8,613 | ₩8,397 | ₩8,480 | -0.70% | 169.1만 |
|---|
| 2026.04.22 | ₩8,820 | ₩8,887 | ₩8,667 | ₩8,687 | -1.51% | 62.5만 |
|---|
| 2026.04.21 | ₩8,513 | ₩8,647 | ₩8,380 | ₩8,407 | -1.25% | 116.4만 |
|---|
| 2026.04.20 | ₩8,487 | ₩8,580 | ₩8,407 | ₩8,540 | +0.63% | 86.2만 |
|---|
| 2026.04.17 | ₩8,914 | ₩9,027 | ₩8,834 | ₩8,887 | -0.30% | 213.2만 |
|---|
| 2026.04.16 | ₩8,580 | ₩8,967 | ₩8,340 | ₩8,960 | +4.43% | 316.2만 |
|---|
| 2026.04.15 | ₩8,313 | ₩8,533 | ₩8,266 | ₩8,513 | +2.41% | 174만 |
|---|
| 2026.04.14 | ₩8,567 | ₩8,714 | ₩8,327 | ₩8,353 | -2.49% | 238.8만 |
|---|
| 2026.04.13 | ₩8,206 | ₩8,380 | ₩8,180 | ₩8,367 | +1.95% | 213.1만 |
|---|
| 2026.04.10 | ₩8,340 | ₩8,500 | ₩8,300 | ₩8,487 | +1.76% | 159.3만 |
|---|
| 2026.04.09 | ₩8,180 | ₩8,413 | ₩8,086 | ₩8,353 | +2.12% | 54.7만 |
|---|
| 2026.04.08 | ₩8,420 | ₩8,447 | ₩8,193 | ₩8,260 | -1.90% | 85.1만 |
|---|
| 2026.04.07 | ₩7,833 | ₩8,113 | ₩7,773 | ₩8,113 | +3.58% | 212만 |
|---|
| 2026.04.06 | ₩8,180 | ₩8,206 | ₩8,060 | ₩8,113 | -0.82% | 60.4만 |
|---|
| 2026.04.02 | ₩7,673 | ₩7,913 | ₩7,606 | ₩7,833 | +2.09% | 152.1만 |
|---|
| 2026.04.01 | ₩8,260 | ₩8,592 | ₩8,166 | ₩8,327 | +0.81% | 247.9만 |
|---|
| 2026.03.31 | ₩8,033 | ₩8,260 | ₩7,966 | ₩8,180 | +1.83% | 207.7만 |
|---|
| 2026.03.30 | ₩8,393 | ₩8,407 | ₩8,120 | ₩8,166 | -2.70% | 169.7만 |
|---|
| 2026.03.27 | ₩8,286 | ₩8,300 | ₩8,100 | ₩8,206 | -0.97% | 139.5만 |
|---|
| 2026.03.26 | ₩8,714 | ₩8,740 | ₩8,453 | ₩8,460 | -2.91% | 110.9만 |
|---|
| 2026.03.25 | ₩9,234 | ₩9,254 | ₩9,027 | ₩9,094 | -1.52% | 192.5만 |
|---|
| 2026.03.24 | ₩9,020 | ₩9,047 | ₩8,760 | ₩8,780 | -2.66% | 159.1만 |
|---|
| 2026.03.23 | ₩8,927 | ₩9,147 | ₩8,854 | ₩9,060 | +1.49% | 172.9만 |
|---|
| 2026.03.20 | ₩8,874 | ₩8,887 | ₩8,727 | ₩8,820 | -0.60% | 99.1만 |
|---|
| 2026.03.19 | ₩8,727 | ₩8,840 | ₩8,627 | ₩8,794 | +0.76% | 71만 |
|---|
| 2026.03.18 | ₩8,967 | ₩9,007 | ₩8,782 | ₩8,900 | -0.74% | 139.8만 |
|---|
| 2026.03.17 | ₩9,287 | ₩9,474 | ₩9,254 | ₩9,381 | +1.01% | 31.5만 |
|---|
| 2026.03.16 | ₩9,314 | ₩9,457 | ₩9,161 | ₩9,447 | +1.43% | 64.1만 |
|---|
| 2026.03.13 | ₩9,060 | ₩9,221 | ₩8,754 | ₩8,807 | -2.80% | 90.8만 |
|---|
| 2026.03.12 | ₩8,620 | ₩8,687 | ₩8,420 | ₩8,593 | -0.31% | 118.8만 |
|---|
| 2026.03.11 | ₩8,540 | ₩8,720 | ₩8,380 | ₩8,633 | +1.09% | 72.2만 |
|---|
| 2026.03.10 | ₩8,607 | ₩8,787 | ₩8,407 | ₩8,500 | -1.24% | 100.8만 |
|---|
| 2026.03.09 | ₩8,393 | ₩8,600 | ₩8,352 | ₩8,500 | +1.27% | 87.4만 |
|---|
| 2026.03.06 | ₩8,433 | ₩8,473 | ₩8,260 | ₩8,393 | -0.47% | 219.9만 |
|---|
| 2026.03.05 | ₩8,980 | ₩9,034 | ₩8,673 | ₩8,820 | -1.78% | 210.2만 |
|---|
| 2026.03.04 | ₩8,914 | ₩9,294 | ₩8,854 | ₩9,194 | +3.14% | 368.7만 |
|---|
| 2026.03.03 | ₩8,300 | ₩8,620 | ₩8,153 | ₩8,393 | +1.13% | 251.6만 |
|---|
| 2026.03.02 | ₩8,220 | ₩8,907 | ₩8,220 | ₩8,647 | +5.19% | 238.5만 |
|---|
| 2026.02.27 | ₩8,180 | ₩8,233 | ₩8,013 | ₩8,060 | -1.47% | 68.1만 |
|---|
| 2026.02.26 | ₩8,687 | ₩8,714 | ₩8,340 | ₩8,513 | -2.00% | 106.3만 |
|---|
| 2026.02.25 | ₩8,340 | ₩8,900 | ₩8,293 | ₩8,847 | +6.08% | 134.2만 |
|---|
| 2026.02.24 | ₩7,539 | ₩7,793 | ₩7,479 | ₩7,779 | +3.19% | 57.3만 |
|---|
| 2026.02.23 | ₩7,926 | ₩7,973 | ₩7,633 | ₩7,726 | -2.53% | 77만 |
|---|
| 2026.02.20 | ₩8,153 | ₩8,433 | ₩8,153 | ₩8,353 | +2.45% | 67.1만 |
|---|
| 2026.02.19 | ₩7,926 | ₩8,126 | ₩7,886 | ₩8,086 | +2.02% | 79.2만 |
|---|
| 2026.02.18 | ₩8,126 | ₩8,286 | ₩7,940 | ₩8,006 | -1.48% | 61.3만 |
|---|
| 2026.02.17 | ₩8,393 | ₩8,453 | ₩8,173 | ₩8,367 | -0.32% | 85.8만 |
|---|
| 2026.02.13 | ₩7,926 | ₩8,447 | ₩7,926 | ₩8,353 | +5.39% | 119.6만 |
|---|
| 2026.02.12 | ₩8,020 | ₩8,053 | ₩7,553 | ₩7,579 | -5.49% | 122.8만 |
|---|
| 2026.02.11 | ₩8,086 | ₩8,100 | ₩7,699 | ₩7,846 | -2.97% | 116만 |
|---|
| 2026.02.10 | ₩8,313 | ₩8,387 | ₩8,113 | ₩8,153 | -1.93% | 104만 |
|---|
| 2026.02.09 | ₩8,273 | ₩8,740 | ₩8,233 | ₩8,647 | +4.52% | 132.2만 |
|---|
| 2026.02.06 | ₩8,126 | ₩8,714 | ₩8,113 | ₩8,553 | +5.25% | 147.4만 |
|---|
| 2026.02.05 | ₩8,834 | ₩8,980 | ₩7,646 | ₩7,739 | -12.39% | 197.3만 |
|---|
| 2026.02.04 | ₩9,261 | ₩9,327 | ₩8,820 | ₩9,167 | -1.01% | 95.1만 |
|---|
| 2026.02.03 | ₩10,155 | ₩10,155 | ₩9,501 | ₩9,941 | -2.10% | 134.7만 |
|---|
| 2026.02.02 | ₩10,168 | ₩10,435 | ₩10,141 | ₩10,208 | +0.39% | 146.4만 |
|---|
| 2026.01.30 | ₩11,449 | ₩11,703 | ₩11,235 | ₩11,476 | +0.23% | 178.6만 |
|---|
| 2026.01.29 | ₩12,036 | ₩12,049 | ₩11,322 | ₩11,476 | -4.66% | 224.3만 |
|---|
| 2026.01.28 | ₩12,476 | ₩12,490 | ₩12,290 | ₩12,316 | -1.28% | 127.5만 |
|---|
| 2026.01.27 | ₩12,170 | ₩12,523 | ₩12,105 | ₩12,503 | +2.74% | 105.3만 |
|---|
| 2026.01.26 | ₩12,076 | ₩12,316 | ₩12,049 | ₩12,143 | +0.55% | 82.8만 |
|---|
| 2026.01.23 | ₩12,490 | ₩12,777 | ₩12,290 | ₩12,476 | -0.11% | 106.3만 |
|---|
| 2026.01.22 | ₩12,690 | ₩12,743 | ₩12,436 | ₩12,623 | -0.53% | 48.6만 |
|---|
| 2026.01.21 | ₩12,623 | ₩12,923 | ₩12,296 | ₩12,877 | +2.01% | 103.2만 |
|---|
| 2026.01.20 | ₩12,637 | ₩12,717 | ₩12,390 | ₩12,516 | -0.95% | 77.1만 |
|---|
| 2026.01.16 | ₩14,091 | ₩14,238 | ₩13,757 | ₩14,231 | +0.99% | 51.4만 |
|---|
| 2026.01.15 | ₩14,251 | ₩14,278 | ₩13,831 | ₩13,878 | -2.62% | 60.5만 |
|---|
| 2026.01.14 | ₩14,305 | ₩14,571 | ₩14,285 | ₩14,491 | +1.31% | 113.3만 |
|---|
| 2026.01.13 | ₩14,051 | ₩14,184 | ₩13,851 | ₩14,131 | +0.57% | 68.5만 |
|---|
| 2026.01.12 | ₩13,637 | ₩14,118 | ₩13,611 | ₩13,744 | +0.78% | 52.8만 |
|---|
| 2026.01.09 | ₩13,517 | ₩13,784 | ₩13,224 | ₩13,290 | -1.68% | 38.9만 |
|---|
| 2026.01.08 | ₩13,090 | ₩13,624 | ₩12,997 | ₩13,477 | +2.96% | 19.6만 |
|---|
| 2026.01.07 | ₩13,437 | ₩13,531 | ₩13,157 | ₩13,304 | -0.99% | 43.9만 |
|---|
| 2026.01.06 | ₩13,958 | ₩14,024 | ₩13,344 | ₩13,604 | -2.53% | 83.2만 |
|---|
| 2026.01.05 | ₩13,104 | ₩13,704 | ₩13,037 | ₩13,504 | +3.05% | 51.4만 |
|---|
| 2026.01.02 | ₩12,516 | ₩12,938 | ₩12,410 | ₩12,850 | +2.67% | 86.7만 |
|---|
| 2025.12.31 | ₩12,383 | ₩12,383 | ₩12,076 | ₩12,143 | -1.94% | 48.2만 |
|---|
| 2025.12.30 | ₩12,156 | ₩12,370 | ₩12,089 | ₩12,143 | -0.11% | 71.1만 |
|---|
| 2025.12.29 | ₩12,023 | ₩12,163 | ₩12,009 | ₩12,049 | +0.22% | 50.6만 |
|---|
| 2025.12.26 | ₩12,170 | ₩12,174 | ₩11,796 | ₩11,956 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩11,903 | ₩12,049 | ₩11,823 | ₩11,916 | +0.11% | 31.6만 |
|---|
| 2025.12.23 | ₩12,036 | ₩12,263 | ₩11,929 | ₩12,196 | +1.33% | 26.4만 |
|---|
| 2025.12.22 | ₩12,463 | ₩12,583 | ₩12,143 | ₩12,170 | -2.36% | 31.3만 |
|---|
| 2025.12.19 | ₩12,250 | ₩12,503 | ₩12,076 | ₩12,423 | +1.42% | 88.1만 |
|---|
| 2025.12.18 | ₩12,356 | ₩12,610 | ₩11,422 | ₩11,436 | -7.45% | 97.3만 |
|---|
| 2025.12.17 | ₩12,610 | ₩13,077 | ₩11,863 | ₩12,009 | -4.76% | 74.6만 |
|---|
| 2025.12.16 | ₩12,543 | ₩12,717 | ₩12,396 | ₩12,530 | -0.11% | 26.2만 |
|---|
| 2025.12.15 | ₩12,970 | ₩13,060 | ₩12,076 | ₩12,196 | -5.97% | 41.4만 |
|---|
| 2025.12.12 | ₩13,611 | ₩13,611 | ₩12,743 | ₩12,850 | -5.59% | 43.4만 |
|---|
| 2025.12.11 | ₩12,770 | ₩13,344 | ₩12,703 | ₩13,290 | +4.08% | 21.3만 |
|---|
| 2025.12.10 | ₩13,424 | ₩13,918 | ₩13,250 | ₩13,504 | +0.60% | 34.9만 |
|---|
| 2025.12.09 | ₩12,917 | ₩14,118 | ₩12,857 | ₩13,691 | +5.99% | 61.7만 |
|---|
| 2025.12.08 | ₩13,464 | ₩13,556 | ₩12,997 | ₩13,064 | -2.97% | 28.2만 |
|---|
| 2025.12.05 | ₩13,237 | ₩13,370 | ₩12,770 | ₩12,903 | -2.52% | 23.2만 |
|---|
| 2025.12.04 | ₩13,958 | ₩14,058 | ₩13,424 | ₩13,697 | -1.86% | 32.5만 |
|---|
| 2025.12.03 | ₩13,744 | ₩13,950 | ₩13,651 | ₩13,824 | +0.58% | 35만 |
|---|
| 2025.12.02 | ₩12,797 | ₩13,732 | ₩12,797 | ₩13,531 | +5.74% | 73.6만 |
|---|
| 2025.12.01 | ₩12,316 | ₩12,382 | ₩12,009 | ₩12,130 | -1.52% | 42.4만 |
|---|
| 2025.11.28 | ₩13,998 | ₩13,998 | ₩13,330 | ₩13,384 | -4.39% | 24.2만 |
|---|
| 2025.11.26 | ₩13,344 | ₩14,118 | ₩13,217 | ₩13,931 | +4.40% | 171.2만 |
|---|
| 2025.11.25 | ₩13,264 | ₩13,451 | ₩12,982 | ₩13,424 | +1.21% | 52.3만 |
|---|
| 2025.11.24 | ₩12,570 | ₩13,557 | ₩12,510 | ₩13,517 | +7.54% | 111.7만 |
|---|
| 2025.11.21 | ₩12,303 | ₩12,697 | ₩12,076 | ₩12,370 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩13,704 | ₩13,744 | ₩12,757 | ₩13,010 | -5.06% | 68.6만 |
|---|
| 2025.11.19 | ₩13,250 | ₩13,491 | ₩12,677 | ₩12,943 | -2.32% | 47.5만 |
|---|
| 2025.11.18 | ₩13,464 | ₩13,818 | ₩13,344 | ₩13,731 | +1.98% | 60.9만 |
|---|
| 2025.11.17 | ₩13,370 | ₩13,891 | ₩12,496 | ₩12,663 | -5.29% | 57.7만 |
|---|
| 2025.11.14 | ₩13,437 | ₩13,991 | ₩13,344 | ₩13,560 | +0.91% | 73.3만 |
|---|
| 2025.11.13 | ₩14,932 | ₩15,212 | ₩13,704 | ₩13,864 | -7.15% | 60.2만 |
|---|
| 2025.11.12 | ₩15,572 | ₩15,586 | ₩14,745 | ₩14,918 | -4.20% | 45.8만 |
|---|
| 2025.11.11 | ₩15,852 | ₩15,852 | ₩15,185 | ₩15,212 | -4.04% | 23.8만 |
|---|
| 2025.11.10 | ₩16,359 | ₩16,359 | ₩16,039 | ₩16,279 | -0.49% | 49만 |
|---|
| 2025.11.07 | ₩14,798 | ₩15,973 | ₩14,535 | ₩15,886 | +7.35% | 91.6만 |
|---|
| 2025.11.06 | ₩15,412 | ₩15,439 | ₩14,932 | ₩15,052 | -2.34% | 32.1만 |
|---|
| 2025.11.05 | ₩15,332 | ₩15,898 | ₩15,239 | ₩15,772 | +2.87% | 65.7만 |
|---|
| 2025.11.04 | ₩15,546 | ₩16,039 | ₩14,398 | ₩14,838 | -4.55% | 61.7만 |
|---|
| 2025.11.03 | ₩17,027 | ₩17,133 | ₩15,839 | ₩15,959 | -6.27% | 52.1만 |
|---|
| 2025.10.31 | ₩18,134 | ₩18,421 | ₩17,881 | ₩18,321 | +1.03% | 41.1만 |
|---|
| 2025.10.30 | ₩18,228 | ₩18,228 | ₩17,334 | ₩17,334 | -4.90% | 49.2만 |
|---|
| 2025.10.29 | ₩19,575 | ₩19,575 | ₩18,401 | ₩18,668 | -4.64% | 33.2만 |
|---|
| 2025.10.28 | ₩19,749 | ₩19,842 | ₩18,962 | ₩19,028 | -3.65% | 16.6만 |
|---|
| 2025.10.27 | ₩19,589 | ₩19,962 | ₩19,349 | ₩19,749 | +0.82% | 14.3만 |
|---|
| 2025.10.24 | ₩18,948 | ₩18,948 | ₩18,442 | ₩18,908 | -0.21% | 11.4만 |
|---|
| 2025.10.23 | ₩18,441 | ₩18,988 | ₩18,268 | ₩18,759 | +1.72% | 16.3만 |
|---|
| 2025.10.22 | ₩18,681 | ₩18,681 | ₩17,614 | ₩17,827 | -4.57% | 16.4만 |
|---|
| 2025.10.21 | ₩19,162 | ₩19,655 | ₩18,735 | ₩19,231 | +0.36% | 9.9만 |
|---|
| 2025.10.20 | ₩19,482 | ₩19,842 | ₩18,808 | ₩19,200 | -1.45% | 13.5만 |
|---|
| 2025.10.17 | ₩18,161 | ₩18,601 | ₩17,107 | ₩18,454 | +1.62% | 29만 |
|---|
| 2025.10.16 | ₩20,002 | ₩20,443 | ₩18,414 | ₩18,755 | -6.24% | 19만 |
|---|
| 2025.10.15 | ₩20,589 | ₩20,896 | ₩19,856 | ₩19,869 | -3.50% | 17.4만 |
|---|
| 2025.10.14 | ₩22,471 | ₩22,471 | ₩20,149 | ₩20,203 | -10.10% | 23.9만 |
|---|
| 2025.10.13 | ₩20,162 | ₩21,670 | ₩20,149 | ₩21,417 | +6.22% | 32만 |
|---|
| 2025.10.10 | ₩22,911 | ₩23,178 | ₩20,750 | ₩20,854 | -8.98% | 24.3만 |
|---|