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 | ₩11,145 | ₩11,171 | ₩10,950 | ₩10,971 | -1.56% | 137만 |
| 2026.10.08 | ₩11,332 | ₩11,385 | ₩10,677 | ₩11,024 | -2.71% | 409.6만 |
| 2026.10.07 | ₩11,719 | ₩11,840 | ₩11,666 | ₩11,693 | -0.23% | 156.3만 |
| 2026.10.06 | ₩12,160 | ₩12,334 | ₩12,140 | ₩12,207 | +0.38% | 82.3만 |
| 2026.10.05 | ₩12,200 | ₩12,247 | ₩12,007 | ₩12,160 | -0.33% | 150.3만 |
| 2026.10.02 | ₩12,401 | ₩12,514 | ₩11,893 | ₩11,973 | -3.45% | 278.7만 |
| 2026.10.01 | ₩11,840 | ₩12,073 | ₩11,840 | ₩11,987 | +1.24% | 210.3만 |
| 2026.09.30 | ₩12,388 | ₩12,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,860 |
| -4.26% |
| 345.9만 |
| 2026.09.29 | ₩12,294 | ₩12,327 | ₩11,893 | ₩12,040 | -2.07% | 211.9만 |
|---|
| 2026.09.28 | ₩12,147 | ₩12,227 | ₩11,893 | ₩11,987 | -1.32% | 254.2만 |
|---|
| 2026.09.25 | ₩12,134 | ₩12,448 | ₩12,000 | ₩12,374 | +1.98% | 433.8만 |
|---|
| 2026.09.24 | ₩11,612 | ₩11,940 | ₩11,559 | ₩11,880 | +2.30% | 297.5만 |
|---|
| 2026.09.23 | ₩11,826 | ₩11,877 | ₩11,459 | ₩11,586 | -2.03% | 385.2만 |
|---|
| 2026.09.22 | ₩11,866 | ₩12,027 | ₩11,739 | ₩11,973 | +0.90% | 368.6만 |
|---|
| 2026.09.21 | ₩11,893 | ₩12,060 | ₩11,813 | ₩11,987 | +0.79% | 496.7만 |
|---|
| 2026.09.18 | ₩10,730 | ₩11,586 | ₩10,717 | ₩11,586 | +7.97% | 537.1만 |
|---|
| 2026.09.17 | ₩10,129 | ₩10,323 | ₩10,069 | ₩10,209 | +0.79% | 203.5만 |
|---|
| 2026.09.16 | ₩9,849 | ₩9,996 | ₩9,722 | ₩9,902 | +0.54% | 269만 |
|---|
| 2026.09.15 | ₩10,236 | ₩10,236 | ₩9,688 | ₩9,902 | -3.26% | 359.6만 |
|---|
| 2026.09.14 | ₩10,249 | ₩10,510 | ₩10,236 | ₩10,450 | +1.96% | 328.2만 |
|---|
| 2026.09.11 | ₩10,209 | ₩10,690 | ₩10,156 | ₩10,330 | +1.18% | 374.2만 |
|---|
| 2026.09.10 | ₩10,062 | ₩10,143 | ₩9,982 | ₩10,076 | +0.13% | 304.6만 |
|---|
| 2026.09.09 | ₩10,583 | ₩10,583 | ₩10,316 | ₩10,343 | -2.27% | 200.6만 |
|---|
| 2026.09.08 | ₩10,383 | ₩10,590 | ₩10,263 | ₩10,437 | +0.51% | 282.4만 |
|---|
| 2026.09.04 | ₩10,249 | ₩10,316 | ₩10,122 | ₩10,263 | +0.13% | 254.2만 |
|---|
| 2026.09.03 | ₩10,249 | ₩10,690 | ₩10,209 | ₩10,650 | +3.91% | 285.4만 |
|---|
| 2026.09.02 | ₩9,955 | ₩10,122 | ₩9,935 | ₩10,089 | +1.34% | 183.4만 |
|---|
| 2026.09.01 | ₩10,316 | ₩10,403 | ₩9,969 | ₩10,156 | -1.55% | 268.5만 |
|---|
| 2026.08.31 | ₩10,396 | ₩10,637 | ₩10,356 | ₩10,503 | +1.03% | 185.4만 |
|---|
| 2026.08.28 | ₩10,664 | ₩10,944 | ₩10,376 | ₩10,503 | -1.50% | 517.7만 |
|---|
| 2026.08.27 | ₩10,610 | ₩11,131 | ₩10,563 | ₩11,105 | +4.66% | 539.7만 |
|---|
| 2026.08.26 | ₩9,715 | ₩9,855 | ₩9,628 | ₩9,822 | +1.10% | 251.8만 |
|---|
| 2026.08.25 | ₩9,822 | ₩10,016 | ₩9,748 | ₩9,929 | +1.09% | 313.7만 |
|---|
| 2026.08.24 | ₩9,742 | ₩9,882 | ₩9,561 | ₩9,782 | +0.41% | 581만 |
|---|
| 2026.08.21 | ₩9,180 | ₩9,341 | ₩9,100 | ₩9,207 | +0.29% | 378.4만 |
|---|
| 2026.08.20 | ₩8,806 | ₩8,906 | ₩8,713 | ₩8,846 | +0.46% | 347.5만 |
|---|
| 2026.08.19 | ₩7,951 | ₩8,392 | ₩7,924 | ₩8,352 | +5.04% | 490.8만 |
|---|
| 2026.08.18 | ₩7,684 | ₩7,831 | ₩7,684 | ₩7,804 | +1.57% | 123.8만 |
|---|
| 2026.08.17 | ₩7,604 | ₩7,704 | ₩7,604 | ₩7,670 | +0.88% | 155.6만 |
|---|
| 2026.08.14 | ₩7,617 | ₩7,657 | ₩7,543 | ₩7,577 | -0.53% | 133.7만 |
|---|
| 2026.08.13 | ₩7,684 | ₩7,737 | ₩7,577 | ₩7,697 | +0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩7,710 | ₩7,724 | ₩7,610 | ₩7,657 | -0.69% | 200.4만 |
|---|
| 2026.08.11 | ₩7,657 | ₩7,684 | ₩7,537 | ₩7,644 | -0.17% | 263.9만 |
|---|
| 2026.08.10 | ₩7,751 | ₩7,751 | ₩7,637 | ₩7,697 | -0.69% | 178.9만 |
|---|
| 2026.08.07 | ₩7,470 | ₩7,510 | ₩7,396 | ₩7,483 | +0.18% | 198.3만 |
|---|
| 2026.08.06 | ₩7,350 | ₩7,430 | ₩7,310 | ₩7,336 | -0.18% | 228.5만 |
|---|
| 2026.08.05 | ₩7,430 | ₩7,550 | ₩7,403 | ₩7,523 | +1.26% | 222.3만 |
|---|
| 2026.08.04 | ₩7,430 | ₩7,503 | ₩7,390 | ₩7,497 | +0.90% | 164.2만 |
|---|
| 2026.08.03 | ₩7,310 | ₩7,497 | ₩7,296 | ₩7,457 | +2.01% | 215.1만 |
|---|
| 2026.07.31 | ₩7,443 | ₩7,443 | ₩7,336 | ₩7,363 | -1.08% | 215.7만 |
|---|
| 2026.07.30 | ₩7,497 | ₩7,557 | ₩7,463 | ₩7,537 | +0.53% | 247.3만 |
|---|
| 2026.07.29 | ₩7,416 | ₩7,503 | ₩7,310 | ₩7,323 | -1.26% | 528.5만 |
|---|
| 2026.07.28 | ₩7,350 | ₩7,517 | ₩7,290 | ₩7,470 | +1.64% | 261.8만 |
|---|
| 2026.07.27 | ₩7,697 | ₩7,804 | ₩7,563 | ₩7,670 | -0.35% | 310.4만 |
|---|
| 2026.07.24 | ₩7,510 | ₩7,517 | ₩7,403 | ₩7,443 | -0.89% | 395.3만 |
|---|
| 2026.07.23 | ₩7,710 | ₩7,757 | ₩7,597 | ₩7,624 | -1.13% | 547.2만 |
|---|
| 2026.07.22 | ₩7,764 | ₩7,944 | ₩7,764 | ₩7,831 | +0.86% | 502.2만 |
|---|
| 2026.07.21 | ₩7,884 | ₩7,922 | ₩7,811 | ₩7,844 | -0.51% | 423.1만 |
|---|
| 2026.07.20 | ₩7,737 | ₩7,891 | ₩7,630 | ₩7,817 | +1.04% | 852만 |
|---|
| 2026.07.17 | ₩7,443 | ₩7,617 | ₩7,376 | ₩7,577 | +1.80% | 524만 |
|---|
| 2026.07.16 | ₩7,697 | ₩7,737 | ₩7,590 | ₩7,630 | -0.87% | 527.5만 |
|---|
| 2026.07.15 | ₩7,924 | ₩7,944 | ₩7,744 | ₩7,764 | -2.02% | 396.8만 |
|---|
| 2026.07.14 | ₩7,804 | ₩7,831 | ₩7,710 | ₩7,777 | -0.34% | 552.5만 |
|---|
| 2026.07.13 | ₩7,617 | ₩7,677 | ₩7,497 | ₩7,563 | -0.70% | 444.1만 |
|---|
| 2026.07.10 | ₩7,938 | ₩7,984 | ₩7,757 | ₩7,817 | -1.52% | 577.9만 |
|---|
| 2026.07.09 | ₩7,804 | ₩7,891 | ₩7,764 | ₩7,871 | +0.86% | 440.5만 |
|---|
| 2026.07.08 | ₩7,724 | ₩7,804 | ₩7,664 | ₩7,791 | +0.87% | 474.8만 |
|---|
| 2026.07.07 | ₩8,125 | ₩8,325 | ₩8,098 | ₩8,192 | +0.82% | 531.4만 |
|---|
| 2026.07.06 | ₩7,991 | ₩8,285 | ₩7,971 | ₩8,258 | +3.34% | 387.1만 |
|---|
| 2026.07.02 | ₩8,138 | ₩8,238 | ₩8,038 | ₩8,125 | -0.16% | 525.5만 |
|---|
| 2026.07.01 | ₩7,550 | ₩7,857 | ₩7,497 | ₩7,737 | +2.48% | 649.6만 |
|---|
| 2026.06.30 | ₩7,269 | ₩7,437 | ₩7,219 | ₩7,390 | +1.65% | 688.5만 |
|---|
| 2026.06.29 | ₩7,390 | ₩7,657 | ₩7,243 | ₩7,630 | +3.25% | 674.5만 |
|---|
| 2026.06.26 | ₩6,895 | ₩7,410 | ₩6,889 | ₩7,336 | +6.40% | 713.3만 |
|---|
| 2026.06.25 | ₩6,828 | ₩6,828 | ₩6,414 | ₩6,628 | -2.94% | 741.8만 |
|---|
| 2026.06.24 | ₩6,922 | ₩6,955 | ₩6,488 | ₩6,628 | -4.25% | 661.8만 |
|---|
| 2026.06.23 | ₩6,909 | ₩6,982 | ₩6,862 | ₩6,909 | 0.00% | 411.1만 |
|---|
| 2026.06.22 | ₩7,443 | ₩7,519 | ₩7,256 | ₩7,296 | -1.97% | 250만 |
|---|
| 2026.06.18 | ₩7,203 | ₩7,203 | ₩6,842 | ₩6,962 | -3.34% | 334.7만 |
|---|
| 2026.06.17 | ₩7,229 | ₩7,483 | ₩7,149 | ₩7,163 | -0.92% | 400.6만 |
|---|
| 2026.06.16 | ₩7,430 | ₩7,457 | ₩7,243 | ₩7,390 | -0.54% | 389.3만 |
|---|
| 2026.06.15 | ₩7,403 | ₩7,624 | ₩7,336 | ₩7,537 | +1.81% | 540.2만 |
|---|
| 2026.06.12 | ₩6,695 | ₩6,895 | ₩6,655 | ₩6,682 | -0.20% | 395.7만 |
|---|
| 2026.06.11 | ₩6,535 | ₩6,740 | ₩6,494 | ₩6,708 | +2.66% | 383.6만 |
|---|
| 2026.06.10 | ₩6,441 | ₩6,581 | ₩6,334 | ₩6,361 | -1.24% | 576만 |
|---|
| 2026.06.09 | ₩6,575 | ₩6,621 | ₩6,354 | ₩6,548 | -0.41% | 422만 |
|---|
| 2026.06.08 | ₩6,695 | ₩6,788 | ₩6,641 | ₩6,762 | +1.00% | 471.8만 |
|---|
| 2026.06.05 | ₩6,668 | ₩6,682 | ₩6,160 | ₩6,361 | -4.61% | 969.5만 |
|---|
| 2026.06.04 | ₩6,935 | ₩7,069 | ₩6,855 | ₩6,909 | -0.39% | 564.2만 |
|---|
| 2026.06.03 | ₩7,483 | ₩7,503 | ₩7,176 | ₩7,203 | -3.75% | 466만 |
|---|
| 2026.06.02 | ₩7,911 | ₩7,924 | ₩7,457 | ₩7,537 | -4.73% | 513.6만 |
|---|
| 2026.06.01 | ₩8,018 | ₩8,125 | ₩7,904 | ₩8,125 | +1.33% | 313.9만 |
|---|
| 2026.05.29 | ₩8,138 | ₩8,325 | ₩8,038 | ₩8,192 | +0.66% | 220.3만 |
|---|
| 2026.05.28 | ₩8,071 | ₩8,292 | ₩7,998 | ₩8,218 | +1.82% | 184.5만 |
|---|
| 2026.05.27 | ₩8,339 | ₩8,472 | ₩8,298 | ₩8,379 | +0.48% | 140.2만 |
|---|
| 2026.05.26 | ₩8,486 | ₩8,606 | ₩8,312 | ₩8,365 | -1.42% | 152.5만 |
|---|
| 2026.05.22 | ₩8,726 | ₩8,753 | ₩8,399 | ₩8,459 | -3.06% | 205.7만 |
|---|
| 2026.05.21 | ₩8,579 | ₩8,793 | ₩8,526 | ₩8,779 | +2.34% | 289.7만 |
|---|
| 2026.05.20 | ₩8,459 | ₩8,693 | ₩8,419 | ₩8,606 | +1.74% | 188만 |
|---|
| 2026.05.19 | ₩8,419 | ₩8,499 | ₩8,359 | ₩8,425 | +0.08% | 152.4만 |
|---|
| 2026.05.18 | ₩8,512 | ₩8,512 | ₩8,339 | ₩8,486 | -0.31% | 329.9만 |
|---|
| 2026.05.15 | ₩9,020 | ₩9,020 | ₩8,840 | ₩8,926 | -1.04% | 176.9만 |
|---|
| 2026.05.14 | ₩9,100 | ₩9,361 | ₩9,073 | ₩9,287 | +2.06% | 153.1만 |
|---|
| 2026.05.13 | ₩9,301 | ₩9,327 | ₩9,007 | ₩9,087 | -2.30% | 267.7만 |
|---|
| 2026.05.12 | ₩9,501 | ₩9,528 | ₩9,347 | ₩9,488 | -0.14% | 193.8만 |
|---|
| 2026.05.11 | ₩9,514 | ₩9,828 | ₩9,421 | ₩9,808 | +3.09% | 360.4만 |
|---|
| 2026.05.08 | ₩8,806 | ₩9,274 | ₩8,793 | ₩9,261 | +5.16% | 241.9만 |
|---|
| 2026.05.07 | ₩8,900 | ₩8,926 | ₩8,773 | ₩8,833 | -0.75% | 142.4만 |
|---|
| 2026.05.06 | ₩8,846 | ₩8,940 | ₩8,739 | ₩8,926 | +0.91% | 234만 |
|---|
| 2026.05.05 | ₩8,566 | ₩8,646 | ₩8,486 | ₩8,619 | +0.62% | 113.8만 |
|---|
| 2026.05.04 | ₩8,405 | ₩8,511 | ₩8,365 | ₩8,432 | +0.32% | 170.5만 |
|---|
| 2026.05.01 | ₩8,419 | ₩8,452 | ₩8,356 | ₩8,365 | -0.63% | 112.6만 |
|---|
| 2026.04.30 | ₩8,272 | ₩8,359 | ₩8,238 | ₩8,285 | +0.16% | 98.9만 |
|---|
| 2026.04.29 | ₩8,379 | ₩8,379 | ₩8,111 | ₩8,192 | -2.23% | 170.6만 |
|---|
| 2026.04.28 | ₩8,325 | ₩8,365 | ₩8,258 | ₩8,365 | +0.48% | 66.8만 |
|---|
| 2026.04.27 | ₩8,499 | ₩8,526 | ₩8,332 | ₩8,392 | -1.26% | 81.3만 |
|---|
| 2026.04.24 | ₩8,579 | ₩8,626 | ₩8,519 | ₩8,592 | +0.16% | 156.4만 |
|---|
| 2026.04.23 | ₩8,552 | ₩8,626 | ₩8,409 | ₩8,492 | -0.70% | 169.1만 |
|---|
| 2026.04.22 | ₩8,833 | ₩8,900 | ₩8,679 | ₩8,699 | -1.51% | 62.5만 |
|---|
| 2026.04.21 | ₩8,526 | ₩8,659 | ₩8,392 | ₩8,419 | -1.25% | 116.4만 |
|---|
| 2026.04.20 | ₩8,499 | ₩8,592 | ₩8,419 | ₩8,552 | +0.63% | 86.2만 |
|---|
| 2026.04.17 | ₩8,926 | ₩9,040 | ₩8,846 | ₩8,900 | -0.30% | 213.2만 |
|---|
| 2026.04.16 | ₩8,592 | ₩8,980 | ₩8,352 | ₩8,973 | +4.43% | 316.2만 |
|---|
| 2026.04.15 | ₩8,325 | ₩8,546 | ₩8,278 | ₩8,526 | +2.41% | 174만 |
|---|
| 2026.04.14 | ₩8,579 | ₩8,726 | ₩8,339 | ₩8,365 | -2.49% | 238.8만 |
|---|
| 2026.04.13 | ₩8,218 | ₩8,392 | ₩8,192 | ₩8,379 | +1.95% | 213.1만 |
|---|
| 2026.04.10 | ₩8,352 | ₩8,512 | ₩8,312 | ₩8,499 | +1.76% | 159.3만 |
|---|
| 2026.04.09 | ₩8,192 | ₩8,425 | ₩8,098 | ₩8,365 | +2.12% | 54.7만 |
|---|
| 2026.04.08 | ₩8,432 | ₩8,459 | ₩8,205 | ₩8,272 | -1.90% | 85.1만 |
|---|
| 2026.04.07 | ₩7,844 | ₩8,125 | ₩7,784 | ₩8,125 | +3.58% | 212만 |
|---|
| 2026.04.06 | ₩8,192 | ₩8,218 | ₩8,071 | ₩8,125 | -0.82% | 60.4만 |
|---|
| 2026.04.02 | ₩7,684 | ₩7,924 | ₩7,617 | ₩7,844 | +2.09% | 152.1만 |
|---|
| 2026.04.01 | ₩8,272 | ₩8,604 | ₩8,178 | ₩8,339 | +0.81% | 247.9만 |
|---|
| 2026.03.31 | ₩8,045 | ₩8,272 | ₩7,978 | ₩8,192 | +1.83% | 207.7만 |
|---|
| 2026.03.30 | ₩8,405 | ₩8,419 | ₩8,131 | ₩8,178 | -2.70% | 169.7만 |
|---|
| 2026.03.27 | ₩8,298 | ₩8,312 | ₩8,111 | ₩8,218 | -0.97% | 139.5만 |
|---|
| 2026.03.26 | ₩8,726 | ₩8,753 | ₩8,465 | ₩8,472 | -2.91% | 110.9만 |
|---|
| 2026.03.25 | ₩9,247 | ₩9,267 | ₩9,040 | ₩9,107 | -1.52% | 192.5만 |
|---|
| 2026.03.24 | ₩9,033 | ₩9,060 | ₩8,773 | ₩8,793 | -2.66% | 159.1만 |
|---|
| 2026.03.23 | ₩8,940 | ₩9,160 | ₩8,866 | ₩9,073 | +1.49% | 172.9만 |
|---|
| 2026.03.20 | ₩8,886 | ₩8,900 | ₩8,739 | ₩8,833 | -0.60% | 99.1만 |
|---|
| 2026.03.19 | ₩8,739 | ₩8,853 | ₩8,639 | ₩8,806 | +0.76% | 71만 |
|---|
| 2026.03.18 | ₩8,980 | ₩9,020 | ₩8,794 | ₩8,913 | -0.74% | 139.8만 |
|---|
| 2026.03.17 | ₩9,301 | ₩9,488 | ₩9,267 | ₩9,394 | +1.01% | 31.5만 |
|---|
| 2026.03.16 | ₩9,327 | ₩9,470 | ₩9,174 | ₩9,461 | +1.43% | 64.1만 |
|---|
| 2026.03.13 | ₩9,073 | ₩9,234 | ₩8,766 | ₩8,820 | -2.80% | 90.8만 |
|---|
| 2026.03.12 | ₩8,632 | ₩8,699 | ₩8,432 | ₩8,606 | -0.31% | 118.8만 |
|---|
| 2026.03.11 | ₩8,552 | ₩8,733 | ₩8,392 | ₩8,646 | +1.09% | 72.2만 |
|---|
| 2026.03.10 | ₩8,619 | ₩8,800 | ₩8,419 | ₩8,512 | -1.24% | 100.8만 |
|---|
| 2026.03.09 | ₩8,405 | ₩8,612 | ₩8,364 | ₩8,512 | +1.27% | 87.4만 |
|---|
| 2026.03.06 | ₩8,445 | ₩8,486 | ₩8,272 | ₩8,405 | -0.47% | 219.9만 |
|---|
| 2026.03.05 | ₩8,993 | ₩9,047 | ₩8,686 | ₩8,833 | -1.78% | 210.2만 |
|---|
| 2026.03.04 | ₩8,926 | ₩9,307 | ₩8,866 | ₩9,207 | +3.14% | 368.7만 |
|---|
| 2026.03.03 | ₩8,312 | ₩8,632 | ₩8,165 | ₩8,405 | +1.13% | 251.6만 |
|---|
| 2026.03.02 | ₩8,232 | ₩8,920 | ₩8,232 | ₩8,659 | +5.19% | 238.5만 |
|---|
| 2026.02.27 | ₩8,192 | ₩8,245 | ₩8,024 | ₩8,071 | -1.47% | 68.1만 |
|---|
| 2026.02.26 | ₩8,699 | ₩8,726 | ₩8,352 | ₩8,526 | -2.00% | 106.3만 |
|---|
| 2026.02.25 | ₩8,352 | ₩8,913 | ₩8,305 | ₩8,860 | +6.08% | 134.2만 |
|---|
| 2026.02.24 | ₩7,550 | ₩7,804 | ₩7,490 | ₩7,791 | +3.19% | 57.3만 |
|---|
| 2026.02.23 | ₩7,938 | ₩7,984 | ₩7,644 | ₩7,737 | -2.53% | 77만 |
|---|
| 2026.02.20 | ₩8,165 | ₩8,445 | ₩8,165 | ₩8,365 | +2.45% | 67.1만 |
|---|
| 2026.02.19 | ₩7,938 | ₩8,138 | ₩7,898 | ₩8,098 | +2.02% | 79.2만 |
|---|
| 2026.02.18 | ₩8,138 | ₩8,298 | ₩7,951 | ₩8,018 | -1.48% | 61.3만 |
|---|
| 2026.02.17 | ₩8,405 | ₩8,465 | ₩8,185 | ₩8,379 | -0.32% | 85.8만 |
|---|
| 2026.02.13 | ₩7,938 | ₩8,459 | ₩7,938 | ₩8,365 | +5.39% | 119.6만 |
|---|
| 2026.02.12 | ₩8,031 | ₩8,065 | ₩7,563 | ₩7,590 | -5.49% | 122.8만 |
|---|
| 2026.02.11 | ₩8,098 | ₩8,111 | ₩7,710 | ₩7,857 | -2.97% | 116만 |
|---|
| 2026.02.10 | ₩8,325 | ₩8,399 | ₩8,125 | ₩8,165 | -1.93% | 104만 |
|---|
| 2026.02.09 | ₩8,285 | ₩8,753 | ₩8,245 | ₩8,659 | +4.52% | 132.2만 |
|---|
| 2026.02.06 | ₩8,138 | ₩8,726 | ₩8,125 | ₩8,566 | +5.25% | 147.4만 |
|---|
| 2026.02.05 | ₩8,846 | ₩8,993 | ₩7,657 | ₩7,751 | -12.39% | 197.3만 |
|---|
| 2026.02.04 | ₩9,274 | ₩9,341 | ₩8,833 | ₩9,180 | -1.01% | 95.1만 |
|---|
| 2026.02.03 | ₩10,169 | ₩10,169 | ₩9,514 | ₩9,955 | -2.10% | 134.7만 |
|---|
| 2026.02.02 | ₩10,183 | ₩10,450 | ₩10,156 | ₩10,223 | +0.39% | 146.4만 |
|---|
| 2026.01.30 | ₩11,465 | ₩11,719 | ₩11,252 | ₩11,492 | +0.23% | 178.6만 |
|---|
| 2026.01.29 | ₩12,053 | ₩12,067 | ₩11,339 | ₩11,492 | -4.66% | 224.3만 |
|---|
| 2026.01.28 | ₩12,494 | ₩12,508 | ₩12,307 | ₩12,334 | -1.28% | 127.5만 |
|---|
| 2026.01.27 | ₩12,187 | ₩12,541 | ₩12,123 | ₩12,521 | +2.74% | 105.3만 |
|---|
| 2026.01.26 | ₩12,094 | ₩12,334 | ₩12,067 | ₩12,160 | +0.55% | 82.8만 |
|---|
| 2026.01.23 | ₩12,508 | ₩12,795 | ₩12,307 | ₩12,494 | -0.11% | 106.3만 |
|---|
| 2026.01.22 | ₩12,708 | ₩12,762 | ₩12,454 | ₩12,641 | -0.53% | 48.6만 |
|---|
| 2026.01.21 | ₩12,641 | ₩12,942 | ₩12,314 | ₩12,895 | +2.01% | 103.2만 |
|---|
| 2026.01.20 | ₩12,655 | ₩12,735 | ₩12,408 | ₩12,534 | -0.95% | 77.1만 |
|---|
| 2026.01.16 | ₩14,111 | ₩14,258 | ₩13,777 | ₩14,252 | +0.99% | 51.4만 |
|---|
| 2026.01.15 | ₩14,272 | ₩14,298 | ₩13,851 | ₩13,898 | -2.62% | 60.5만 |
|---|
| 2026.01.14 | ₩14,325 | ₩14,592 | ₩14,305 | ₩14,512 | +1.31% | 113.3만 |
|---|
| 2026.01.13 | ₩14,071 | ₩14,205 | ₩13,871 | ₩14,151 | +0.57% | 68.5만 |
|---|
| 2026.01.12 | ₩13,657 | ₩14,138 | ₩13,630 | ₩13,764 | +0.78% | 52.8만 |
|---|
| 2026.01.09 | ₩13,537 | ₩13,804 | ₩13,243 | ₩13,310 | -1.68% | 38.9만 |
|---|
| 2026.01.08 | ₩13,109 | ₩13,644 | ₩13,016 | ₩13,497 | +2.96% | 19.6만 |
|---|
| 2026.01.07 | ₩13,457 | ₩13,550 | ₩13,176 | ₩13,323 | -0.99% | 43.9만 |
|---|
| 2026.01.06 | ₩13,978 | ₩14,045 | ₩13,363 | ₩13,624 | -2.53% | 83.2만 |
|---|
| 2026.01.05 | ₩13,122 | ₩13,724 | ₩13,056 | ₩13,523 | +3.05% | 51.4만 |
|---|
| 2026.01.02 | ₩12,534 | ₩12,957 | ₩12,428 | ₩12,869 | +2.67% | 86.7만 |
|---|
| 2025.12.31 | ₩12,401 | ₩12,401 | ₩12,094 | ₩12,160 | -1.94% | 48.2만 |
|---|
| 2025.12.30 | ₩12,174 | ₩12,388 | ₩12,107 | ₩12,160 | -0.11% | 71.1만 |
|---|
| 2025.12.29 | ₩12,040 | ₩12,180 | ₩12,027 | ₩12,067 | +0.22% | 50.6만 |
|---|
| 2025.12.26 | ₩12,187 | ₩12,191 | ₩11,813 | ₩11,973 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩11,920 | ₩12,067 | ₩11,840 | ₩11,933 | +0.11% | 31.6만 |
|---|
| 2025.12.23 | ₩12,053 | ₩12,281 | ₩11,947 | ₩12,214 | +1.33% | 26.4만 |
|---|
| 2025.12.22 | ₩12,481 | ₩12,601 | ₩12,160 | ₩12,187 | -2.36% | 31.3만 |
|---|
| 2025.12.19 | ₩12,267 | ₩12,521 | ₩12,094 | ₩12,441 | +1.42% | 88.1만 |
|---|
| 2025.12.18 | ₩12,374 | ₩12,628 | ₩11,439 | ₩11,452 | -7.45% | 97.3만 |
|---|
| 2025.12.17 | ₩12,628 | ₩13,096 | ₩11,880 | ₩12,027 | -4.76% | 74.6만 |
|---|
| 2025.12.16 | ₩12,561 | ₩12,735 | ₩12,414 | ₩12,548 | -0.11% | 26.2만 |
|---|
| 2025.12.15 | ₩12,989 | ₩13,078 | ₩12,094 | ₩12,214 | -5.97% | 41.4만 |
|---|
| 2025.12.12 | ₩13,630 | ₩13,630 | ₩12,762 | ₩12,869 | -5.59% | 43.4만 |
|---|
| 2025.12.11 | ₩12,788 | ₩13,363 | ₩12,722 | ₩13,310 | +4.08% | 21.3만 |
|---|
| 2025.12.10 | ₩13,443 | ₩13,938 | ₩13,269 | ₩13,523 | +0.60% | 34.9만 |
|---|
| 2025.12.09 | ₩12,935 | ₩14,138 | ₩12,875 | ₩13,710 | +5.99% | 61.7만 |
|---|
| 2025.12.08 | ₩13,483 | ₩13,575 | ₩13,016 | ₩13,082 | -2.97% | 28.2만 |
|---|
| 2025.12.05 | ₩13,256 | ₩13,390 | ₩12,788 | ₩12,922 | -2.52% | 23.2만 |
|---|
| 2025.12.04 | ₩13,978 | ₩14,078 | ₩13,443 | ₩13,717 | -1.86% | 32.5만 |
|---|
| 2025.12.03 | ₩13,764 | ₩13,970 | ₩13,670 | ₩13,844 | +0.58% | 35만 |
|---|
| 2025.12.02 | ₩12,815 | ₩13,752 | ₩12,815 | ₩13,550 | +5.74% | 73.6만 |
|---|
| 2025.12.01 | ₩12,334 | ₩12,400 | ₩12,027 | ₩12,147 | -1.52% | 42.4만 |
|---|
| 2025.11.28 | ₩14,018 | ₩14,018 | ₩13,350 | ₩13,403 | -4.39% | 24.2만 |
|---|
| 2025.11.26 | ₩13,363 | ₩14,138 | ₩13,236 | ₩13,951 | +4.40% | 171.2만 |
|---|
| 2025.11.25 | ₩13,283 | ₩13,470 | ₩13,001 | ₩13,443 | +1.21% | 52.3만 |
|---|
| 2025.11.24 | ₩12,588 | ₩13,577 | ₩12,528 | ₩13,537 | +7.54% | 111.7만 |
|---|
| 2025.11.21 | ₩12,321 | ₩12,715 | ₩12,094 | ₩12,388 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩13,724 | ₩13,764 | ₩12,775 | ₩13,029 | -5.06% | 68.6만 |
|---|
| 2025.11.19 | ₩13,269 | ₩13,510 | ₩12,695 | ₩12,962 | -2.32% | 47.5만 |
|---|
| 2025.11.18 | ₩13,483 | ₩13,837 | ₩13,363 | ₩13,751 | +1.98% | 60.9만 |
|---|
| 2025.11.17 | ₩13,390 | ₩13,911 | ₩12,514 | ₩12,681 | -5.29% | 57.7만 |
|---|
| 2025.11.14 | ₩13,457 | ₩14,011 | ₩13,363 | ₩13,579 | +0.91% | 73.3만 |
|---|
| 2025.11.13 | ₩14,953 | ₩15,234 | ₩13,724 | ₩13,884 | -7.15% | 60.2만 |
|---|
| 2025.11.12 | ₩15,595 | ₩15,608 | ₩14,766 | ₩14,940 | -4.20% | 45.8만 |
|---|
| 2025.11.11 | ₩15,875 | ₩15,875 | ₩15,207 | ₩15,234 | -4.04% | 23.8만 |
|---|
| 2025.11.10 | ₩16,383 | ₩16,383 | ₩16,062 | ₩16,303 | -0.49% | 49만 |
|---|
| 2025.11.07 | ₩14,820 | ₩15,996 | ₩14,556 | ₩15,909 | +7.35% | 91.6만 |
|---|
| 2025.11.06 | ₩15,434 | ₩15,461 | ₩14,953 | ₩15,073 | -2.34% | 32.1만 |
|---|
| 2025.11.05 | ₩15,354 | ₩15,921 | ₩15,261 | ₩15,795 | +2.87% | 65.7만 |
|---|
| 2025.11.04 | ₩15,568 | ₩16,062 | ₩14,419 | ₩14,860 | -4.55% | 61.7만 |
|---|
| 2025.11.03 | ₩17,051 | ₩17,158 | ₩15,862 | ₩15,982 | -6.27% | 52.1만 |
|---|
| 2025.10.31 | ₩18,160 | ₩18,448 | ₩17,906 | ₩18,347 | +1.03% | 41.1만 |
|---|
| 2025.10.30 | ₩18,254 | ₩18,254 | ₩17,359 | ₩17,359 | -4.90% | 49.2만 |
|---|
| 2025.10.29 | ₩19,604 | ₩19,604 | ₩18,428 | ₩18,695 | -4.64% | 33.2만 |
|---|
| 2025.10.28 | ₩19,777 | ₩19,871 | ₩18,989 | ₩19,056 | -3.65% | 16.6만 |
|---|
| 2025.10.27 | ₩19,617 | ₩19,991 | ₩19,376 | ₩19,777 | +0.82% | 14.3만 |
|---|
| 2025.10.24 | ₩18,975 | ₩18,975 | ₩18,469 | ₩18,935 | -0.21% | 11.4만 |
|---|
| 2025.10.23 | ₩18,468 | ₩19,016 | ₩18,294 | ₩18,786 | +1.72% | 16.3만 |
|---|
| 2025.10.22 | ₩18,708 | ₩18,708 | ₩17,639 | ₩17,853 | -4.57% | 16.4만 |
|---|
| 2025.10.21 | ₩19,189 | ₩19,684 | ₩18,762 | ₩19,259 | +0.36% | 9.9만 |
|---|
| 2025.10.20 | ₩19,510 | ₩19,871 | ₩18,835 | ₩19,228 | -1.45% | 13.5만 |
|---|
| 2025.10.17 | ₩18,187 | ₩18,628 | ₩17,131 | ₩18,481 | +1.62% | 29만 |
|---|
| 2025.10.16 | ₩20,031 | ₩20,472 | ₩18,441 | ₩18,782 | -6.24% | 19만 |
|---|
| 2025.10.15 | ₩20,619 | ₩20,926 | ₩19,884 | ₩19,898 | -3.50% | 17.4만 |
|---|
| 2025.10.14 | ₩22,503 | ₩22,503 | ₩20,178 | ₩20,232 | -10.10% | 23.9만 |
|---|
| 2025.10.13 | ₩20,191 | ₩21,702 | ₩20,178 | ₩21,448 | +6.22% | 32만 |
|---|
| 2025.10.10 | ₩22,944 | ₩23,212 | ₩20,779 | ₩20,884 | -8.98% | 24.3만 |
|---|