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 | ₩11,152 | ₩11,179 | ₩10,957 | ₩10,978 | -1.56% | 137만 |
| 2026.10.08 | ₩11,339 | ₩11,393 | ₩10,684 | ₩11,032 | -2.71% | 409.6만 |
| 2026.10.07 | ₩11,727 | ₩11,847 | ₩11,674 | ₩11,700 | -0.23% | 156.3만 |
| 2026.10.06 | ₩12,168 | ₩12,342 | ₩12,148 | ₩12,215 | +0.38% | 82.3만 |
| 2026.10.05 | ₩12,208 | ₩12,255 | ₩12,015 | ₩12,168 | -0.33% | 150.3만 |
| 2026.10.02 | ₩12,409 | ₩12,523 | ₩11,901 | ₩11,981 | -3.45% | 278.7만 |
| 2026.10.01 | ₩11,847 | ₩12,081 | ₩11,847 | ₩11,995 | +1.24% | 210.3만 |
| 2026.09.30 | ₩12,396 | ₩12,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,867 |
| -4.26% |
| 345.9만 |
| 2026.09.29 | ₩12,302 | ₩12,335 | ₩11,901 | ₩12,048 | -2.07% | 211.9만 |
|---|
| 2026.09.28 | ₩12,155 | ₩12,235 | ₩11,901 | ₩11,995 | -1.32% | 254.2만 |
|---|
| 2026.09.25 | ₩12,142 | ₩12,456 | ₩12,008 | ₩12,382 | +1.98% | 433.8만 |
|---|
| 2026.09.24 | ₩11,620 | ₩11,948 | ₩11,567 | ₩11,888 | +2.30% | 297.5만 |
|---|
| 2026.09.23 | ₩11,834 | ₩11,885 | ₩11,466 | ₩11,593 | -2.03% | 385.2만 |
|---|
| 2026.09.22 | ₩11,874 | ₩12,035 | ₩11,747 | ₩11,981 | +0.90% | 368.6만 |
|---|
| 2026.09.21 | ₩11,901 | ₩12,068 | ₩11,821 | ₩11,995 | +0.79% | 496.7만 |
|---|
| 2026.09.18 | ₩10,738 | ₩11,593 | ₩10,724 | ₩11,593 | +7.97% | 537.1만 |
|---|
| 2026.09.17 | ₩10,136 | ₩10,330 | ₩10,076 | ₩10,216 | +0.79% | 203.5만 |
|---|
| 2026.09.16 | ₩9,855 | ₩10,002 | ₩9,728 | ₩9,909 | +0.54% | 269만 |
|---|
| 2026.09.15 | ₩10,243 | ₩10,243 | ₩9,695 | ₩9,909 | -3.26% | 359.6만 |
|---|
| 2026.09.14 | ₩10,256 | ₩10,517 | ₩10,243 | ₩10,457 | +1.96% | 328.2만 |
|---|
| 2026.09.11 | ₩10,216 | ₩10,697 | ₩10,163 | ₩10,336 | +1.18% | 374.2만 |
|---|
| 2026.09.10 | ₩10,069 | ₩10,149 | ₩9,989 | ₩10,082 | +0.13% | 304.6만 |
|---|
| 2026.09.09 | ₩10,590 | ₩10,590 | ₩10,323 | ₩10,350 | -2.27% | 200.6만 |
|---|
| 2026.09.08 | ₩10,390 | ₩10,597 | ₩10,270 | ₩10,443 | +0.51% | 282.4만 |
|---|
| 2026.09.04 | ₩10,256 | ₩10,323 | ₩10,129 | ₩10,270 | +0.13% | 254.2만 |
|---|
| 2026.09.03 | ₩10,256 | ₩10,697 | ₩10,216 | ₩10,657 | +3.91% | 285.4만 |
|---|
| 2026.09.02 | ₩9,962 | ₩10,129 | ₩9,942 | ₩10,096 | +1.34% | 183.4만 |
|---|
| 2026.09.01 | ₩10,323 | ₩10,410 | ₩9,975 | ₩10,163 | -1.55% | 268.5만 |
|---|
| 2026.08.31 | ₩10,403 | ₩10,644 | ₩10,363 | ₩10,510 | +1.03% | 185.4만 |
|---|
| 2026.08.28 | ₩10,671 | ₩10,952 | ₩10,383 | ₩10,510 | -1.50% | 517.7만 |
|---|
| 2026.08.27 | ₩10,617 | ₩11,139 | ₩10,570 | ₩11,112 | +4.66% | 539.7만 |
|---|
| 2026.08.26 | ₩9,721 | ₩9,862 | ₩9,634 | ₩9,828 | +1.10% | 251.8만 |
|---|
| 2026.08.25 | ₩9,828 | ₩10,022 | ₩9,755 | ₩9,935 | +1.09% | 313.7만 |
|---|
| 2026.08.24 | ₩9,748 | ₩9,888 | ₩9,568 | ₩9,788 | +0.41% | 581만 |
|---|
| 2026.08.21 | ₩9,186 | ₩9,347 | ₩9,106 | ₩9,213 | +0.29% | 378.4만 |
|---|
| 2026.08.20 | ₩8,812 | ₩8,912 | ₩8,718 | ₩8,852 | +0.46% | 347.5만 |
|---|
| 2026.08.19 | ₩7,956 | ₩8,397 | ₩7,929 | ₩8,357 | +5.04% | 490.8만 |
|---|
| 2026.08.18 | ₩7,689 | ₩7,836 | ₩7,689 | ₩7,809 | +1.57% | 123.8만 |
|---|
| 2026.08.17 | ₩7,609 | ₩7,709 | ₩7,609 | ₩7,675 | +0.88% | 155.6만 |
|---|
| 2026.08.14 | ₩7,622 | ₩7,662 | ₩7,548 | ₩7,582 | -0.53% | 133.7만 |
|---|
| 2026.08.13 | ₩7,689 | ₩7,742 | ₩7,582 | ₩7,702 | +0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩7,716 | ₩7,729 | ₩7,615 | ₩7,662 | -0.69% | 200.4만 |
|---|
| 2026.08.11 | ₩7,662 | ₩7,689 | ₩7,542 | ₩7,649 | -0.17% | 263.9만 |
|---|
| 2026.08.10 | ₩7,756 | ₩7,756 | ₩7,642 | ₩7,702 | -0.69% | 178.9만 |
|---|
| 2026.08.07 | ₩7,475 | ₩7,515 | ₩7,401 | ₩7,488 | +0.18% | 198.3만 |
|---|
| 2026.08.06 | ₩7,354 | ₩7,435 | ₩7,314 | ₩7,341 | -0.18% | 228.5만 |
|---|
| 2026.08.05 | ₩7,435 | ₩7,555 | ₩7,408 | ₩7,528 | +1.26% | 222.3만 |
|---|
| 2026.08.04 | ₩7,435 | ₩7,508 | ₩7,395 | ₩7,502 | +0.90% | 164.2만 |
|---|
| 2026.08.03 | ₩7,314 | ₩7,502 | ₩7,301 | ₩7,461 | +2.01% | 215.1만 |
|---|
| 2026.07.31 | ₩7,448 | ₩7,448 | ₩7,341 | ₩7,368 | -1.08% | 215.7만 |
|---|
| 2026.07.30 | ₩7,502 | ₩7,562 | ₩7,468 | ₩7,542 | +0.53% | 247.3만 |
|---|
| 2026.07.29 | ₩7,421 | ₩7,508 | ₩7,314 | ₩7,328 | -1.26% | 528.5만 |
|---|
| 2026.07.28 | ₩7,354 | ₩7,522 | ₩7,294 | ₩7,475 | +1.64% | 261.8만 |
|---|
| 2026.07.27 | ₩7,702 | ₩7,809 | ₩7,568 | ₩7,675 | -0.35% | 310.4만 |
|---|
| 2026.07.24 | ₩7,515 | ₩7,522 | ₩7,408 | ₩7,448 | -0.89% | 395.3만 |
|---|
| 2026.07.23 | ₩7,716 | ₩7,762 | ₩7,602 | ₩7,629 | -1.13% | 547.2만 |
|---|
| 2026.07.22 | ₩7,769 | ₩7,950 | ₩7,769 | ₩7,836 | +0.86% | 502.2만 |
|---|
| 2026.07.21 | ₩7,889 | ₩7,927 | ₩7,816 | ₩7,849 | -0.51% | 423.1만 |
|---|
| 2026.07.20 | ₩7,742 | ₩7,896 | ₩7,635 | ₩7,823 | +1.04% | 852만 |
|---|
| 2026.07.17 | ₩7,448 | ₩7,622 | ₩7,381 | ₩7,582 | +1.80% | 524만 |
|---|
| 2026.07.16 | ₩7,702 | ₩7,742 | ₩7,595 | ₩7,635 | -0.87% | 527.5만 |
|---|
| 2026.07.15 | ₩7,929 | ₩7,950 | ₩7,749 | ₩7,769 | -2.02% | 396.8만 |
|---|
| 2026.07.14 | ₩7,809 | ₩7,836 | ₩7,716 | ₩7,782 | -0.34% | 552.5만 |
|---|
| 2026.07.13 | ₩7,622 | ₩7,682 | ₩7,502 | ₩7,568 | -0.70% | 444.1만 |
|---|
| 2026.07.10 | ₩7,943 | ₩7,990 | ₩7,762 | ₩7,823 | -1.52% | 577.9만 |
|---|
| 2026.07.09 | ₩7,809 | ₩7,896 | ₩7,769 | ₩7,876 | +0.86% | 440.5만 |
|---|
| 2026.07.08 | ₩7,729 | ₩7,809 | ₩7,669 | ₩7,796 | +0.87% | 474.8만 |
|---|
| 2026.07.07 | ₩8,130 | ₩8,331 | ₩8,103 | ₩8,197 | +0.82% | 531.4만 |
|---|
| 2026.07.06 | ₩7,996 | ₩8,291 | ₩7,976 | ₩8,264 | +3.34% | 387.1만 |
|---|
| 2026.07.02 | ₩8,143 | ₩8,244 | ₩8,043 | ₩8,130 | -0.16% | 525.5만 |
|---|
| 2026.07.01 | ₩7,555 | ₩7,863 | ₩7,502 | ₩7,742 | +2.48% | 649.6만 |
|---|
| 2026.06.30 | ₩7,274 | ₩7,441 | ₩7,223 | ₩7,395 | +1.65% | 688.5만 |
|---|
| 2026.06.29 | ₩7,395 | ₩7,662 | ₩7,248 | ₩7,635 | +3.25% | 674.5만 |
|---|
| 2026.06.26 | ₩6,900 | ₩7,415 | ₩6,893 | ₩7,341 | +6.40% | 713.3만 |
|---|
| 2026.06.25 | ₩6,833 | ₩6,833 | ₩6,418 | ₩6,632 | -2.94% | 741.8만 |
|---|
| 2026.06.24 | ₩6,927 | ₩6,960 | ₩6,492 | ₩6,632 | -4.25% | 661.8만 |
|---|
| 2026.06.23 | ₩6,913 | ₩6,987 | ₩6,866 | ₩6,913 | 0.00% | 411.1만 |
|---|
| 2026.06.22 | ₩7,448 | ₩7,524 | ₩7,261 | ₩7,301 | -1.97% | 250만 |
|---|
| 2026.06.18 | ₩7,207 | ₩7,207 | ₩6,846 | ₩6,967 | -3.34% | 334.7만 |
|---|
| 2026.06.17 | ₩7,234 | ₩7,488 | ₩7,154 | ₩7,167 | -0.92% | 400.6만 |
|---|
| 2026.06.16 | ₩7,435 | ₩7,461 | ₩7,248 | ₩7,395 | -0.54% | 389.3만 |
|---|
| 2026.06.15 | ₩7,408 | ₩7,629 | ₩7,341 | ₩7,542 | +1.81% | 540.2만 |
|---|
| 2026.06.12 | ₩6,699 | ₩6,900 | ₩6,659 | ₩6,686 | -0.20% | 395.7만 |
|---|
| 2026.06.11 | ₩6,539 | ₩6,745 | ₩6,499 | ₩6,713 | +2.66% | 383.6만 |
|---|
| 2026.06.10 | ₩6,445 | ₩6,586 | ₩6,338 | ₩6,365 | -1.24% | 576만 |
|---|
| 2026.06.09 | ₩6,579 | ₩6,626 | ₩6,358 | ₩6,552 | -0.41% | 422만 |
|---|
| 2026.06.08 | ₩6,699 | ₩6,793 | ₩6,646 | ₩6,766 | +1.00% | 471.8만 |
|---|
| 2026.06.05 | ₩6,673 | ₩6,686 | ₩6,164 | ₩6,365 | -4.61% | 969.5만 |
|---|
| 2026.06.04 | ₩6,940 | ₩7,074 | ₩6,860 | ₩6,913 | -0.39% | 564.2만 |
|---|
| 2026.06.03 | ₩7,488 | ₩7,508 | ₩7,181 | ₩7,207 | -3.75% | 466만 |
|---|
| 2026.06.02 | ₩7,916 | ₩7,929 | ₩7,461 | ₩7,542 | -4.73% | 513.6만 |
|---|
| 2026.06.01 | ₩8,023 | ₩8,130 | ₩7,909 | ₩8,130 | +1.33% | 313.9만 |
|---|
| 2026.05.29 | ₩8,143 | ₩8,331 | ₩8,043 | ₩8,197 | +0.66% | 220.3만 |
|---|
| 2026.05.28 | ₩8,077 | ₩8,297 | ₩8,003 | ₩8,224 | +1.82% | 184.5만 |
|---|
| 2026.05.27 | ₩8,344 | ₩8,478 | ₩8,304 | ₩8,384 | +0.48% | 140.2만 |
|---|
| 2026.05.26 | ₩8,491 | ₩8,611 | ₩8,317 | ₩8,371 | -1.42% | 152.5만 |
|---|
| 2026.05.22 | ₩8,732 | ₩8,759 | ₩8,404 | ₩8,464 | -3.06% | 205.7만 |
|---|
| 2026.05.21 | ₩8,585 | ₩8,799 | ₩8,531 | ₩8,785 | +2.34% | 289.7만 |
|---|
| 2026.05.20 | ₩8,464 | ₩8,698 | ₩8,424 | ₩8,611 | +1.74% | 188만 |
|---|
| 2026.05.19 | ₩8,424 | ₩8,504 | ₩8,364 | ₩8,431 | +0.08% | 152.4만 |
|---|
| 2026.05.18 | ₩8,518 | ₩8,518 | ₩8,344 | ₩8,491 | -0.31% | 329.9만 |
|---|
| 2026.05.15 | ₩9,026 | ₩9,026 | ₩8,845 | ₩8,932 | -1.04% | 176.9만 |
|---|
| 2026.05.14 | ₩9,106 | ₩9,367 | ₩9,079 | ₩9,293 | +2.06% | 153.1만 |
|---|
| 2026.05.13 | ₩9,307 | ₩9,334 | ₩9,013 | ₩9,093 | -2.30% | 267.7만 |
|---|
| 2026.05.12 | ₩9,507 | ₩9,534 | ₩9,354 | ₩9,494 | -0.14% | 193.8만 |
|---|
| 2026.05.11 | ₩9,521 | ₩9,835 | ₩9,427 | ₩9,815 | +3.09% | 360.4만 |
|---|
| 2026.05.08 | ₩8,812 | ₩9,280 | ₩8,799 | ₩9,267 | +5.16% | 241.9만 |
|---|
| 2026.05.07 | ₩8,906 | ₩8,932 | ₩8,779 | ₩8,839 | -0.75% | 142.4만 |
|---|
| 2026.05.06 | ₩8,852 | ₩8,946 | ₩8,745 | ₩8,932 | +0.91% | 234만 |
|---|
| 2026.05.05 | ₩8,571 | ₩8,652 | ₩8,491 | ₩8,625 | +0.62% | 113.8만 |
|---|
| 2026.05.04 | ₩8,411 | ₩8,516 | ₩8,371 | ₩8,438 | +0.32% | 170.5만 |
|---|
| 2026.05.01 | ₩8,424 | ₩8,458 | ₩8,361 | ₩8,371 | -0.63% | 112.6만 |
|---|
| 2026.04.30 | ₩8,277 | ₩8,364 | ₩8,244 | ₩8,291 | +0.16% | 98.9만 |
|---|
| 2026.04.29 | ₩8,384 | ₩8,384 | ₩8,117 | ₩8,197 | -2.23% | 170.6만 |
|---|
| 2026.04.28 | ₩8,331 | ₩8,371 | ₩8,264 | ₩8,371 | +0.48% | 66.8만 |
|---|
| 2026.04.27 | ₩8,504 | ₩8,531 | ₩8,337 | ₩8,397 | -1.26% | 81.3만 |
|---|
| 2026.04.24 | ₩8,585 | ₩8,631 | ₩8,525 | ₩8,598 | +0.16% | 156.4만 |
|---|
| 2026.04.23 | ₩8,558 | ₩8,631 | ₩8,415 | ₩8,498 | -0.70% | 169.1만 |
|---|
| 2026.04.22 | ₩8,839 | ₩8,906 | ₩8,685 | ₩8,705 | -1.51% | 62.5만 |
|---|
| 2026.04.21 | ₩8,531 | ₩8,665 | ₩8,397 | ₩8,424 | -1.25% | 116.4만 |
|---|
| 2026.04.20 | ₩8,504 | ₩8,598 | ₩8,424 | ₩8,558 | +0.63% | 86.2만 |
|---|
| 2026.04.17 | ₩8,932 | ₩9,046 | ₩8,852 | ₩8,906 | -0.30% | 213.2만 |
|---|
| 2026.04.16 | ₩8,598 | ₩8,986 | ₩8,357 | ₩8,979 | +4.43% | 316.2만 |
|---|
| 2026.04.15 | ₩8,331 | ₩8,551 | ₩8,284 | ₩8,531 | +2.41% | 174만 |
|---|
| 2026.04.14 | ₩8,585 | ₩8,732 | ₩8,344 | ₩8,371 | -2.49% | 238.8만 |
|---|
| 2026.04.13 | ₩8,224 | ₩8,397 | ₩8,197 | ₩8,384 | +1.95% | 213.1만 |
|---|
| 2026.04.10 | ₩8,357 | ₩8,518 | ₩8,317 | ₩8,504 | +1.76% | 159.3만 |
|---|
| 2026.04.09 | ₩8,197 | ₩8,431 | ₩8,103 | ₩8,371 | +2.12% | 54.7만 |
|---|
| 2026.04.08 | ₩8,438 | ₩8,464 | ₩8,210 | ₩8,277 | -1.90% | 85.1만 |
|---|
| 2026.04.07 | ₩7,849 | ₩8,130 | ₩7,789 | ₩8,130 | +3.58% | 212만 |
|---|
| 2026.04.06 | ₩8,197 | ₩8,224 | ₩8,077 | ₩8,130 | -0.82% | 60.4만 |
|---|
| 2026.04.02 | ₩7,689 | ₩7,929 | ₩7,622 | ₩7,849 | +2.09% | 152.1만 |
|---|
| 2026.04.01 | ₩8,277 | ₩8,610 | ₩8,184 | ₩8,344 | +0.81% | 247.9만 |
|---|
| 2026.03.31 | ₩8,050 | ₩8,277 | ₩7,983 | ₩8,197 | +1.83% | 207.7만 |
|---|
| 2026.03.30 | ₩8,411 | ₩8,424 | ₩8,137 | ₩8,184 | -2.70% | 169.7만 |
|---|
| 2026.03.27 | ₩8,304 | ₩8,317 | ₩8,117 | ₩8,224 | -0.97% | 139.5만 |
|---|
| 2026.03.26 | ₩8,732 | ₩8,759 | ₩8,471 | ₩8,478 | -2.91% | 110.9만 |
|---|
| 2026.03.25 | ₩9,253 | ₩9,273 | ₩9,046 | ₩9,113 | -1.52% | 192.5만 |
|---|
| 2026.03.24 | ₩9,039 | ₩9,066 | ₩8,779 | ₩8,799 | -2.66% | 159.1만 |
|---|
| 2026.03.23 | ₩8,946 | ₩9,166 | ₩8,872 | ₩9,079 | +1.49% | 172.9만 |
|---|
| 2026.03.20 | ₩8,892 | ₩8,906 | ₩8,745 | ₩8,839 | -0.60% | 99.1만 |
|---|
| 2026.03.19 | ₩8,745 | ₩8,859 | ₩8,645 | ₩8,812 | +0.76% | 71만 |
|---|
| 2026.03.18 | ₩8,986 | ₩9,026 | ₩8,800 | ₩8,919 | -0.74% | 139.8만 |
|---|
| 2026.03.17 | ₩9,307 | ₩9,494 | ₩9,273 | ₩9,400 | +1.01% | 31.5만 |
|---|
| 2026.03.16 | ₩9,334 | ₩9,477 | ₩9,180 | ₩9,467 | +1.43% | 64.1만 |
|---|
| 2026.03.13 | ₩9,079 | ₩9,240 | ₩8,772 | ₩8,825 | -2.80% | 90.8만 |
|---|
| 2026.03.12 | ₩8,638 | ₩8,705 | ₩8,438 | ₩8,611 | -0.31% | 118.8만 |
|---|
| 2026.03.11 | ₩8,558 | ₩8,738 | ₩8,397 | ₩8,652 | +1.09% | 72.2만 |
|---|
| 2026.03.10 | ₩8,625 | ₩8,805 | ₩8,424 | ₩8,518 | -1.24% | 100.8만 |
|---|
| 2026.03.09 | ₩8,411 | ₩8,618 | ₩8,369 | ₩8,518 | +1.27% | 87.4만 |
|---|
| 2026.03.06 | ₩8,451 | ₩8,491 | ₩8,277 | ₩8,411 | -0.47% | 219.9만 |
|---|
| 2026.03.05 | ₩8,999 | ₩9,053 | ₩8,692 | ₩8,839 | -1.78% | 210.2만 |
|---|
| 2026.03.04 | ₩8,932 | ₩9,313 | ₩8,872 | ₩9,213 | +3.14% | 368.7만 |
|---|
| 2026.03.03 | ₩8,317 | ₩8,638 | ₩8,170 | ₩8,411 | +1.13% | 251.6만 |
|---|
| 2026.03.02 | ₩8,237 | ₩8,926 | ₩8,237 | ₩8,665 | +5.19% | 238.5만 |
|---|
| 2026.02.27 | ₩8,197 | ₩8,250 | ₩8,030 | ₩8,077 | -1.47% | 68.1만 |
|---|
| 2026.02.26 | ₩8,705 | ₩8,732 | ₩8,357 | ₩8,531 | -2.00% | 106.3만 |
|---|
| 2026.02.25 | ₩8,357 | ₩8,919 | ₩8,311 | ₩8,866 | +6.08% | 134.2만 |
|---|
| 2026.02.24 | ₩7,555 | ₩7,809 | ₩7,495 | ₩7,796 | +3.19% | 57.3만 |
|---|
| 2026.02.23 | ₩7,943 | ₩7,990 | ₩7,649 | ₩7,742 | -2.53% | 77만 |
|---|
| 2026.02.20 | ₩8,170 | ₩8,451 | ₩8,170 | ₩8,371 | +2.45% | 67.1만 |
|---|
| 2026.02.19 | ₩7,943 | ₩8,143 | ₩7,903 | ₩8,103 | +2.02% | 79.2만 |
|---|
| 2026.02.18 | ₩8,143 | ₩8,304 | ₩7,956 | ₩8,023 | -1.48% | 61.3만 |
|---|
| 2026.02.17 | ₩8,411 | ₩8,471 | ₩8,190 | ₩8,384 | -0.32% | 85.8만 |
|---|
| 2026.02.13 | ₩7,943 | ₩8,464 | ₩7,943 | ₩8,371 | +5.39% | 119.6만 |
|---|
| 2026.02.12 | ₩8,036 | ₩8,070 | ₩7,568 | ₩7,595 | -5.49% | 122.8만 |
|---|
| 2026.02.11 | ₩8,103 | ₩8,117 | ₩7,716 | ₩7,863 | -2.97% | 116만 |
|---|
| 2026.02.10 | ₩8,331 | ₩8,404 | ₩8,130 | ₩8,170 | -1.93% | 104만 |
|---|
| 2026.02.09 | ₩8,291 | ₩8,759 | ₩8,250 | ₩8,665 | +4.52% | 132.2만 |
|---|
| 2026.02.06 | ₩8,143 | ₩8,732 | ₩8,130 | ₩8,571 | +5.25% | 147.4만 |
|---|
| 2026.02.05 | ₩8,852 | ₩8,999 | ₩7,662 | ₩7,756 | -12.39% | 197.3만 |
|---|
| 2026.02.04 | ₩9,280 | ₩9,347 | ₩8,839 | ₩9,186 | -1.01% | 95.1만 |
|---|
| 2026.02.03 | ₩10,176 | ₩10,176 | ₩9,521 | ₩9,962 | -2.10% | 134.7만 |
|---|
| 2026.02.02 | ₩10,189 | ₩10,457 | ₩10,163 | ₩10,229 | +0.39% | 146.4만 |
|---|
| 2026.01.30 | ₩11,473 | ₩11,727 | ₩11,259 | ₩11,500 | +0.23% | 178.6만 |
|---|
| 2026.01.29 | ₩12,061 | ₩12,075 | ₩11,346 | ₩11,500 | -4.66% | 224.3만 |
|---|
| 2026.01.28 | ₩12,503 | ₩12,516 | ₩12,315 | ₩12,342 | -1.28% | 127.5만 |
|---|
| 2026.01.27 | ₩12,195 | ₩12,549 | ₩12,131 | ₩12,529 | +2.74% | 105.3만 |
|---|
| 2026.01.26 | ₩12,101 | ₩12,342 | ₩12,075 | ₩12,168 | +0.55% | 82.8만 |
|---|
| 2026.01.23 | ₩12,516 | ₩12,803 | ₩12,315 | ₩12,503 | -0.11% | 106.3만 |
|---|
| 2026.01.22 | ₩12,717 | ₩12,770 | ₩12,463 | ₩12,650 | -0.53% | 48.6만 |
|---|
| 2026.01.21 | ₩12,650 | ₩12,951 | ₩12,322 | ₩12,904 | +2.01% | 103.2만 |
|---|
| 2026.01.20 | ₩12,663 | ₩12,743 | ₩12,416 | ₩12,543 | -0.95% | 77.1만 |
|---|
| 2026.01.16 | ₩14,121 | ₩14,268 | ₩13,786 | ₩14,261 | +0.99% | 51.4만 |
|---|
| 2026.01.15 | ₩14,281 | ₩14,308 | ₩13,860 | ₩13,907 | -2.62% | 60.5만 |
|---|
| 2026.01.14 | ₩14,335 | ₩14,602 | ₩14,315 | ₩14,522 | +1.31% | 113.3만 |
|---|
| 2026.01.13 | ₩14,081 | ₩14,214 | ₩13,880 | ₩14,161 | +0.57% | 68.5만 |
|---|
| 2026.01.12 | ₩13,666 | ₩14,147 | ₩13,639 | ₩13,773 | +0.78% | 52.8만 |
|---|
| 2026.01.09 | ₩13,546 | ₩13,813 | ₩13,251 | ₩13,318 | -1.68% | 38.9만 |
|---|
| 2026.01.08 | ₩13,118 | ₩13,653 | ₩13,024 | ₩13,506 | +2.96% | 19.6만 |
|---|
| 2026.01.07 | ₩13,465 | ₩13,559 | ₩13,185 | ₩13,332 | -0.99% | 43.9만 |
|---|
| 2026.01.06 | ₩13,987 | ₩14,054 | ₩13,372 | ₩13,633 | -2.53% | 83.2만 |
|---|
| 2026.01.05 | ₩13,131 | ₩13,733 | ₩13,064 | ₩13,532 | +3.05% | 51.4만 |
|---|
| 2026.01.02 | ₩12,543 | ₩12,965 | ₩12,436 | ₩12,877 | +2.67% | 86.7만 |
|---|
| 2025.12.31 | ₩12,409 | ₩12,409 | ₩12,101 | ₩12,168 | -1.94% | 48.2만 |
|---|
| 2025.12.30 | ₩12,182 | ₩12,396 | ₩12,115 | ₩12,168 | -0.11% | 71.1만 |
|---|
| 2025.12.29 | ₩12,048 | ₩12,188 | ₩12,035 | ₩12,075 | +0.22% | 50.6만 |
|---|
| 2025.12.26 | ₩12,195 | ₩12,199 | ₩11,821 | ₩11,981 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩11,928 | ₩12,075 | ₩11,847 | ₩11,941 | +0.11% | 31.6만 |
|---|
| 2025.12.23 | ₩12,061 | ₩12,289 | ₩11,954 | ₩12,222 | +1.33% | 26.4만 |
|---|
| 2025.12.22 | ₩12,489 | ₩12,610 | ₩12,168 | ₩12,195 | -2.36% | 31.3만 |
|---|
| 2025.12.19 | ₩12,275 | ₩12,529 | ₩12,101 | ₩12,449 | +1.42% | 88.1만 |
|---|
| 2025.12.18 | ₩12,382 | ₩12,636 | ₩11,446 | ₩11,460 | -7.45% | 97.3만 |
|---|
| 2025.12.17 | ₩12,636 | ₩13,104 | ₩11,888 | ₩12,035 | -4.76% | 74.6만 |
|---|
| 2025.12.16 | ₩12,569 | ₩12,743 | ₩12,422 | ₩12,556 | -0.11% | 26.2만 |
|---|
| 2025.12.15 | ₩12,997 | ₩13,087 | ₩12,101 | ₩12,222 | -5.97% | 41.4만 |
|---|
| 2025.12.12 | ₩13,639 | ₩13,639 | ₩12,770 | ₩12,877 | -5.59% | 43.4만 |
|---|
| 2025.12.11 | ₩12,797 | ₩13,372 | ₩12,730 | ₩13,318 | +4.08% | 21.3만 |
|---|
| 2025.12.10 | ₩13,452 | ₩13,947 | ₩13,278 | ₩13,532 | +0.60% | 34.9만 |
|---|
| 2025.12.09 | ₩12,944 | ₩14,147 | ₩12,884 | ₩13,719 | +5.99% | 61.7만 |
|---|
| 2025.12.08 | ₩13,492 | ₩13,584 | ₩13,024 | ₩13,091 | -2.97% | 28.2만 |
|---|
| 2025.12.05 | ₩13,265 | ₩13,399 | ₩12,797 | ₩12,931 | -2.52% | 23.2만 |
|---|
| 2025.12.04 | ₩13,987 | ₩14,087 | ₩13,452 | ₩13,726 | -1.86% | 32.5만 |
|---|
| 2025.12.03 | ₩13,773 | ₩13,979 | ₩13,679 | ₩13,853 | +0.58% | 35만 |
|---|
| 2025.12.02 | ₩12,824 | ₩13,761 | ₩12,824 | ₩13,559 | +5.74% | 73.6만 |
|---|
| 2025.12.01 | ₩12,342 | ₩12,408 | ₩12,035 | ₩12,155 | -1.52% | 42.4만 |
|---|
| 2025.11.28 | ₩14,027 | ₩14,027 | ₩13,358 | ₩13,412 | -4.39% | 24.2만 |
|---|
| 2025.11.26 | ₩13,372 | ₩14,147 | ₩13,245 | ₩13,960 | +4.40% | 171.2만 |
|---|
| 2025.11.25 | ₩13,292 | ₩13,479 | ₩13,009 | ₩13,452 | +1.21% | 52.3만 |
|---|
| 2025.11.24 | ₩12,596 | ₩13,586 | ₩12,536 | ₩13,546 | +7.54% | 111.7만 |
|---|
| 2025.11.21 | ₩12,329 | ₩12,723 | ₩12,101 | ₩12,396 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩13,733 | ₩13,773 | ₩12,783 | ₩13,038 | -5.06% | 68.6만 |
|---|
| 2025.11.19 | ₩13,278 | ₩13,519 | ₩12,703 | ₩12,971 | -2.32% | 47.5만 |
|---|
| 2025.11.18 | ₩13,492 | ₩13,846 | ₩13,372 | ₩13,760 | +1.98% | 60.9만 |
|---|
| 2025.11.17 | ₩13,399 | ₩13,920 | ₩12,523 | ₩12,690 | -5.29% | 57.7만 |
|---|
| 2025.11.14 | ₩13,465 | ₩14,020 | ₩13,372 | ₩13,588 | +0.91% | 73.3만 |
|---|
| 2025.11.13 | ₩14,963 | ₩15,244 | ₩13,733 | ₩13,893 | -7.15% | 60.2만 |
|---|
| 2025.11.12 | ₩15,605 | ₩15,618 | ₩14,776 | ₩14,950 | -4.20% | 45.8만 |
|---|
| 2025.11.11 | ₩15,886 | ₩15,886 | ₩15,217 | ₩15,244 | -4.04% | 23.8만 |
|---|
| 2025.11.10 | ₩16,394 | ₩16,394 | ₩16,073 | ₩16,314 | -0.49% | 49만 |
|---|
| 2025.11.07 | ₩14,829 | ₩16,006 | ₩14,566 | ₩15,919 | +7.35% | 91.6만 |
|---|
| 2025.11.06 | ₩15,444 | ₩15,471 | ₩14,963 | ₩15,083 | -2.34% | 32.1만 |
|---|
| 2025.11.05 | ₩15,364 | ₩15,931 | ₩15,271 | ₩15,805 | +2.87% | 65.7만 |
|---|
| 2025.11.04 | ₩15,578 | ₩16,073 | ₩14,428 | ₩14,869 | -4.55% | 61.7만 |
|---|
| 2025.11.03 | ₩17,062 | ₩17,169 | ₩15,872 | ₩15,993 | -6.27% | 52.1만 |
|---|
| 2025.10.31 | ₩18,172 | ₩18,460 | ₩17,918 | ₩18,359 | +1.03% | 41.1만 |
|---|
| 2025.10.30 | ₩18,266 | ₩18,266 | ₩17,370 | ₩17,370 | -4.90% | 49.2만 |
|---|
| 2025.10.29 | ₩19,616 | ₩19,616 | ₩18,440 | ₩18,707 | -4.64% | 33.2만 |
|---|
| 2025.10.28 | ₩19,790 | ₩19,884 | ₩19,001 | ₩19,068 | -3.65% | 16.6만 |
|---|
| 2025.10.27 | ₩19,630 | ₩20,004 | ₩19,389 | ₩19,790 | +0.82% | 14.3만 |
|---|
| 2025.10.24 | ₩18,988 | ₩18,988 | ₩18,481 | ₩18,948 | -0.21% | 11.4만 |
|---|
| 2025.10.23 | ₩18,480 | ₩19,028 | ₩18,306 | ₩18,798 | +1.72% | 16.3만 |
|---|
| 2025.10.22 | ₩18,721 | ₩18,721 | ₩17,651 | ₩17,865 | -4.57% | 16.4만 |
|---|
| 2025.10.21 | ₩19,202 | ₩19,697 | ₩18,774 | ₩19,271 | +0.36% | 9.9만 |
|---|
| 2025.10.20 | ₩19,523 | ₩19,884 | ₩18,848 | ₩19,241 | -1.45% | 13.5만 |
|---|
| 2025.10.17 | ₩18,199 | ₩18,640 | ₩17,143 | ₩18,493 | +1.62% | 29만 |
|---|
| 2025.10.16 | ₩20,044 | ₩20,486 | ₩18,453 | ₩18,794 | -6.24% | 19만 |
|---|
| 2025.10.15 | ₩20,633 | ₩20,940 | ₩19,897 | ₩19,911 | -3.50% | 17.4만 |
|---|
| 2025.10.14 | ₩22,518 | ₩22,518 | ₩20,191 | ₩20,245 | -10.10% | 23.9만 |
|---|
| 2025.10.13 | ₩20,205 | ₩21,716 | ₩20,191 | ₩21,462 | +6.22% | 32만 |
|---|
| 2025.10.10 | ₩22,959 | ₩23,227 | ₩20,793 | ₩20,897 | -8.98% | 24.3만 |
|---|