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 | ₩11,130 | ₩11,157 | ₩10,936 | ₩10,957 | -1.56% | 137만 |
| 2026.10.08 | ₩11,317 | ₩11,371 | ₩10,663 | ₩11,010 | -2.71% | 409.6만 |
| 2026.10.07 | ₩11,704 | ₩11,824 | ₩11,651 | ₩11,678 | -0.23% | 156.3만 |
| 2026.10.06 | ₩12,145 | ₩12,318 | ₩12,125 | ₩12,191 | +0.38% | 82.3만 |
| 2026.10.05 | ₩12,185 | ₩12,231 | ₩11,991 | ₩12,145 | -0.33% | 150.3만 |
| 2026.10.02 | ₩12,385 | ₩12,498 | ₩11,878 | ₩11,958 | -3.45% | 278.7만 |
| 2026.10.01 | ₩11,824 | ₩12,058 | ₩11,824 | ₩11,971 | +1.24% | 210.3만 |
| 2026.09.30 | ₩12,372 | ₩12,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,844 |
| -4.26% |
| 345.9만 |
| 2026.09.29 | ₩12,278 | ₩12,312 | ₩11,878 | ₩12,025 | -2.07% | 211.9만 |
|---|
| 2026.09.28 | ₩12,131 | ₩12,211 | ₩11,878 | ₩11,971 | -1.32% | 254.2만 |
|---|
| 2026.09.25 | ₩12,118 | ₩12,432 | ₩11,985 | ₩12,358 | +1.98% | 433.8만 |
|---|
| 2026.09.24 | ₩11,597 | ₩11,924 | ₩11,544 | ₩11,864 | +2.30% | 297.5만 |
|---|
| 2026.09.23 | ₩11,811 | ₩11,862 | ₩11,444 | ₩11,571 | -2.03% | 385.2만 |
|---|
| 2026.09.22 | ₩11,851 | ₩12,011 | ₩11,724 | ₩11,958 | +0.90% | 368.6만 |
|---|
| 2026.09.21 | ₩11,878 | ₩12,045 | ₩11,798 | ₩11,971 | +0.79% | 496.7만 |
|---|
| 2026.09.18 | ₩10,717 | ₩11,571 | ₩10,703 | ₩11,571 | +7.97% | 537.1만 |
|---|
| 2026.09.17 | ₩10,116 | ₩10,310 | ₩10,056 | ₩10,196 | +0.79% | 203.5만 |
|---|
| 2026.09.16 | ₩9,836 | ₩9,983 | ₩9,709 | ₩9,889 | +0.54% | 269만 |
|---|
| 2026.09.15 | ₩10,223 | ₩10,223 | ₩9,676 | ₩9,889 | -3.26% | 359.6만 |
|---|
| 2026.09.14 | ₩10,236 | ₩10,496 | ₩10,223 | ₩10,436 | +1.96% | 328.2만 |
|---|
| 2026.09.11 | ₩10,196 | ₩10,677 | ₩10,143 | ₩10,316 | +1.18% | 374.2만 |
|---|
| 2026.09.10 | ₩10,049 | ₩10,129 | ₩9,969 | ₩10,063 | +0.13% | 304.6만 |
|---|
| 2026.09.09 | ₩10,570 | ₩10,570 | ₩10,303 | ₩10,330 | -2.27% | 200.6만 |
|---|
| 2026.09.08 | ₩10,370 | ₩10,577 | ₩10,250 | ₩10,423 | +0.51% | 282.4만 |
|---|
| 2026.09.04 | ₩10,236 | ₩10,303 | ₩10,109 | ₩10,250 | +0.13% | 254.2만 |
|---|
| 2026.09.03 | ₩10,236 | ₩10,677 | ₩10,196 | ₩10,637 | +3.91% | 285.4만 |
|---|
| 2026.09.02 | ₩9,943 | ₩10,109 | ₩9,923 | ₩10,076 | +1.34% | 183.4만 |
|---|
| 2026.09.01 | ₩10,303 | ₩10,390 | ₩9,956 | ₩10,143 | -1.55% | 268.5만 |
|---|
| 2026.08.31 | ₩10,383 | ₩10,623 | ₩10,343 | ₩10,490 | +1.03% | 185.4만 |
|---|
| 2026.08.28 | ₩10,650 | ₩10,930 | ₩10,363 | ₩10,490 | -1.50% | 517.7만 |
|---|
| 2026.08.27 | ₩10,597 | ₩11,117 | ₩10,550 | ₩11,090 | +4.66% | 539.7만 |
|---|
| 2026.08.26 | ₩9,702 | ₩9,843 | ₩9,616 | ₩9,809 | +1.10% | 251.8만 |
|---|
| 2026.08.25 | ₩9,809 | ₩10,003 | ₩9,736 | ₩9,916 | +1.09% | 313.7만 |
|---|
| 2026.08.24 | ₩9,729 | ₩9,869 | ₩9,549 | ₩9,769 | +0.41% | 581만 |
|---|
| 2026.08.21 | ₩9,169 | ₩9,329 | ₩9,088 | ₩9,195 | +0.29% | 378.4만 |
|---|
| 2026.08.20 | ₩8,795 | ₩8,895 | ₩8,701 | ₩8,835 | +0.46% | 347.5만 |
|---|
| 2026.08.19 | ₩7,941 | ₩8,381 | ₩7,914 | ₩8,341 | +5.04% | 490.8만 |
|---|
| 2026.08.18 | ₩7,674 | ₩7,821 | ₩7,674 | ₩7,794 | +1.57% | 123.8만 |
|---|
| 2026.08.17 | ₩7,594 | ₩7,694 | ₩7,594 | ₩7,660 | +0.88% | 155.6만 |
|---|
| 2026.08.14 | ₩7,607 | ₩7,647 | ₩7,534 | ₩7,567 | -0.53% | 133.7만 |
|---|
| 2026.08.13 | ₩7,674 | ₩7,727 | ₩7,567 | ₩7,687 | +0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩7,701 | ₩7,714 | ₩7,600 | ₩7,647 | -0.69% | 200.4만 |
|---|
| 2026.08.11 | ₩7,647 | ₩7,674 | ₩7,527 | ₩7,634 | -0.17% | 263.9만 |
|---|
| 2026.08.10 | ₩7,741 | ₩7,741 | ₩7,627 | ₩7,687 | -0.69% | 178.9만 |
|---|
| 2026.08.07 | ₩7,460 | ₩7,500 | ₩7,387 | ₩7,474 | +0.18% | 198.3만 |
|---|
| 2026.08.06 | ₩7,340 | ₩7,420 | ₩7,300 | ₩7,327 | -0.18% | 228.5만 |
|---|
| 2026.08.05 | ₩7,420 | ₩7,540 | ₩7,394 | ₩7,514 | +1.26% | 222.3만 |
|---|
| 2026.08.04 | ₩7,420 | ₩7,494 | ₩7,380 | ₩7,487 | +0.90% | 164.2만 |
|---|
| 2026.08.03 | ₩7,300 | ₩7,487 | ₩7,287 | ₩7,447 | +2.01% | 215.1만 |
|---|
| 2026.07.31 | ₩7,434 | ₩7,434 | ₩7,327 | ₩7,354 | -1.08% | 215.7만 |
|---|
| 2026.07.30 | ₩7,487 | ₩7,547 | ₩7,454 | ₩7,527 | +0.53% | 247.3만 |
|---|
| 2026.07.29 | ₩7,407 | ₩7,494 | ₩7,300 | ₩7,313 | -1.26% | 528.5만 |
|---|
| 2026.07.28 | ₩7,340 | ₩7,507 | ₩7,280 | ₩7,460 | +1.64% | 261.8만 |
|---|
| 2026.07.27 | ₩7,687 | ₩7,794 | ₩7,554 | ₩7,660 | -0.35% | 310.4만 |
|---|
| 2026.07.24 | ₩7,500 | ₩7,507 | ₩7,394 | ₩7,434 | -0.89% | 395.3만 |
|---|
| 2026.07.23 | ₩7,701 | ₩7,747 | ₩7,587 | ₩7,614 | -1.13% | 547.2만 |
|---|
| 2026.07.22 | ₩7,754 | ₩7,934 | ₩7,754 | ₩7,821 | +0.86% | 502.2만 |
|---|
| 2026.07.21 | ₩7,874 | ₩7,911 | ₩7,801 | ₩7,834 | -0.51% | 423.1만 |
|---|
| 2026.07.20 | ₩7,727 | ₩7,881 | ₩7,620 | ₩7,807 | +1.04% | 852만 |
|---|
| 2026.07.17 | ₩7,434 | ₩7,607 | ₩7,367 | ₩7,567 | +1.80% | 524만 |
|---|
| 2026.07.16 | ₩7,687 | ₩7,727 | ₩7,580 | ₩7,620 | -0.87% | 527.5만 |
|---|
| 2026.07.15 | ₩7,914 | ₩7,934 | ₩7,734 | ₩7,754 | -2.02% | 396.8만 |
|---|
| 2026.07.14 | ₩7,794 | ₩7,821 | ₩7,701 | ₩7,767 | -0.34% | 552.5만 |
|---|
| 2026.07.13 | ₩7,607 | ₩7,667 | ₩7,487 | ₩7,554 | -0.70% | 444.1만 |
|---|
| 2026.07.10 | ₩7,927 | ₩7,974 | ₩7,747 | ₩7,807 | -1.52% | 577.9만 |
|---|
| 2026.07.09 | ₩7,794 | ₩7,881 | ₩7,754 | ₩7,861 | +0.86% | 440.5만 |
|---|
| 2026.07.08 | ₩7,714 | ₩7,794 | ₩7,654 | ₩7,781 | +0.87% | 474.8만 |
|---|
| 2026.07.07 | ₩8,114 | ₩8,314 | ₩8,088 | ₩8,181 | +0.82% | 531.4만 |
|---|
| 2026.07.06 | ₩7,981 | ₩8,274 | ₩7,961 | ₩8,248 | +3.34% | 387.1만 |
|---|
| 2026.07.02 | ₩8,128 | ₩8,228 | ₩8,027 | ₩8,114 | -0.16% | 525.5만 |
|---|
| 2026.07.01 | ₩7,540 | ₩7,847 | ₩7,487 | ₩7,727 | +2.48% | 649.6만 |
|---|
| 2026.06.30 | ₩7,260 | ₩7,427 | ₩7,209 | ₩7,380 | +1.65% | 688.5만 |
|---|
| 2026.06.29 | ₩7,380 | ₩7,647 | ₩7,233 | ₩7,620 | +3.25% | 674.5만 |
|---|
| 2026.06.26 | ₩6,886 | ₩7,400 | ₩6,880 | ₩7,327 | +6.40% | 713.3만 |
|---|
| 2026.06.25 | ₩6,820 | ₩6,820 | ₩6,406 | ₩6,620 | -2.94% | 741.8만 |
|---|
| 2026.06.24 | ₩6,913 | ₩6,946 | ₩6,479 | ₩6,620 | -4.25% | 661.8만 |
|---|
| 2026.06.23 | ₩6,900 | ₩6,973 | ₩6,853 | ₩6,900 | 0.00% | 411.1만 |
|---|
| 2026.06.22 | ₩7,434 | ₩7,510 | ₩7,247 | ₩7,287 | -1.97% | 250만 |
|---|
| 2026.06.18 | ₩7,193 | ₩7,193 | ₩6,833 | ₩6,953 | -3.34% | 334.7만 |
|---|
| 2026.06.17 | ₩7,220 | ₩7,474 | ₩7,140 | ₩7,153 | -0.92% | 400.6만 |
|---|
| 2026.06.16 | ₩7,420 | ₩7,447 | ₩7,233 | ₩7,380 | -0.54% | 389.3만 |
|---|
| 2026.06.15 | ₩7,394 | ₩7,614 | ₩7,327 | ₩7,527 | +1.81% | 540.2만 |
|---|
| 2026.06.12 | ₩6,686 | ₩6,886 | ₩6,646 | ₩6,673 | -0.20% | 395.7만 |
|---|
| 2026.06.11 | ₩6,526 | ₩6,732 | ₩6,486 | ₩6,700 | +2.66% | 383.6만 |
|---|
| 2026.06.10 | ₩6,433 | ₩6,573 | ₩6,326 | ₩6,353 | -1.24% | 576만 |
|---|
| 2026.06.09 | ₩6,566 | ₩6,613 | ₩6,346 | ₩6,539 | -0.41% | 422만 |
|---|
| 2026.06.08 | ₩6,686 | ₩6,780 | ₩6,633 | ₩6,753 | +1.00% | 471.8만 |
|---|
| 2026.06.05 | ₩6,660 | ₩6,673 | ₩6,152 | ₩6,353 | -4.61% | 969.5만 |
|---|
| 2026.06.04 | ₩6,926 | ₩7,060 | ₩6,846 | ₩6,900 | -0.39% | 564.2만 |
|---|
| 2026.06.03 | ₩7,474 | ₩7,494 | ₩7,167 | ₩7,193 | -3.75% | 466만 |
|---|
| 2026.06.02 | ₩7,901 | ₩7,914 | ₩7,447 | ₩7,527 | -4.73% | 513.6만 |
|---|
| 2026.06.01 | ₩8,007 | ₩8,114 | ₩7,894 | ₩8,114 | +1.33% | 313.9만 |
|---|
| 2026.05.29 | ₩8,128 | ₩8,314 | ₩8,027 | ₩8,181 | +0.66% | 220.3만 |
|---|
| 2026.05.28 | ₩8,061 | ₩8,281 | ₩7,987 | ₩8,208 | +1.82% | 184.5만 |
|---|
| 2026.05.27 | ₩8,328 | ₩8,461 | ₩8,288 | ₩8,368 | +0.48% | 140.2만 |
|---|
| 2026.05.26 | ₩8,475 | ₩8,595 | ₩8,301 | ₩8,354 | -1.42% | 152.5만 |
|---|
| 2026.05.22 | ₩8,715 | ₩8,741 | ₩8,388 | ₩8,448 | -3.06% | 205.7만 |
|---|
| 2026.05.21 | ₩8,568 | ₩8,782 | ₩8,515 | ₩8,768 | +2.34% | 289.7만 |
|---|
| 2026.05.20 | ₩8,448 | ₩8,681 | ₩8,408 | ₩8,595 | +1.74% | 188만 |
|---|
| 2026.05.19 | ₩8,408 | ₩8,488 | ₩8,348 | ₩8,415 | +0.08% | 152.4만 |
|---|
| 2026.05.18 | ₩8,501 | ₩8,501 | ₩8,328 | ₩8,475 | -0.31% | 329.9만 |
|---|
| 2026.05.15 | ₩9,008 | ₩9,008 | ₩8,828 | ₩8,915 | -1.04% | 176.9만 |
|---|
| 2026.05.14 | ₩9,088 | ₩9,349 | ₩9,062 | ₩9,275 | +2.06% | 153.1만 |
|---|
| 2026.05.13 | ₩9,289 | ₩9,315 | ₩8,995 | ₩9,075 | -2.30% | 267.7만 |
|---|
| 2026.05.12 | ₩9,489 | ₩9,516 | ₩9,335 | ₩9,476 | -0.14% | 193.8만 |
|---|
| 2026.05.11 | ₩9,502 | ₩9,816 | ₩9,409 | ₩9,796 | +3.09% | 360.4만 |
|---|
| 2026.05.08 | ₩8,795 | ₩9,262 | ₩8,782 | ₩9,249 | +5.16% | 241.9만 |
|---|
| 2026.05.07 | ₩8,888 | ₩8,915 | ₩8,762 | ₩8,822 | -0.75% | 142.4만 |
|---|
| 2026.05.06 | ₩8,835 | ₩8,928 | ₩8,728 | ₩8,915 | +0.91% | 234만 |
|---|
| 2026.05.05 | ₩8,555 | ₩8,635 | ₩8,475 | ₩8,608 | +0.62% | 113.8만 |
|---|
| 2026.05.04 | ₩8,395 | ₩8,500 | ₩8,354 | ₩8,421 | +0.32% | 170.5만 |
|---|
| 2026.05.01 | ₩8,408 | ₩8,441 | ₩8,345 | ₩8,354 | -0.63% | 112.6만 |
|---|
| 2026.04.30 | ₩8,261 | ₩8,348 | ₩8,228 | ₩8,274 | +0.16% | 98.9만 |
|---|
| 2026.04.29 | ₩8,368 | ₩8,368 | ₩8,101 | ₩8,181 | -2.23% | 170.6만 |
|---|
| 2026.04.28 | ₩8,314 | ₩8,354 | ₩8,248 | ₩8,354 | +0.48% | 66.8만 |
|---|
| 2026.04.27 | ₩8,488 | ₩8,515 | ₩8,321 | ₩8,381 | -1.26% | 81.3만 |
|---|
| 2026.04.24 | ₩8,568 | ₩8,615 | ₩8,508 | ₩8,581 | +0.16% | 156.4만 |
|---|
| 2026.04.23 | ₩8,541 | ₩8,615 | ₩8,399 | ₩8,481 | -0.70% | 169.1만 |
|---|
| 2026.04.22 | ₩8,822 | ₩8,888 | ₩8,668 | ₩8,688 | -1.51% | 62.5만 |
|---|
| 2026.04.21 | ₩8,515 | ₩8,648 | ₩8,381 | ₩8,408 | -1.25% | 116.4만 |
|---|
| 2026.04.20 | ₩8,488 | ₩8,581 | ₩8,408 | ₩8,541 | +0.63% | 86.2만 |
|---|
| 2026.04.17 | ₩8,915 | ₩9,028 | ₩8,835 | ₩8,888 | -0.30% | 213.2만 |
|---|
| 2026.04.16 | ₩8,581 | ₩8,968 | ₩8,341 | ₩8,962 | +4.43% | 316.2만 |
|---|
| 2026.04.15 | ₩8,314 | ₩8,535 | ₩8,268 | ₩8,515 | +2.41% | 174만 |
|---|
| 2026.04.14 | ₩8,568 | ₩8,715 | ₩8,328 | ₩8,354 | -2.49% | 238.8만 |
|---|
| 2026.04.13 | ₩8,208 | ₩8,381 | ₩8,181 | ₩8,368 | +1.95% | 213.1만 |
|---|
| 2026.04.10 | ₩8,341 | ₩8,501 | ₩8,301 | ₩8,488 | +1.76% | 159.3만 |
|---|
| 2026.04.09 | ₩8,181 | ₩8,415 | ₩8,088 | ₩8,354 | +2.12% | 54.7만 |
|---|
| 2026.04.08 | ₩8,421 | ₩8,448 | ₩8,194 | ₩8,261 | -1.90% | 85.1만 |
|---|
| 2026.04.07 | ₩7,834 | ₩8,114 | ₩7,774 | ₩8,114 | +3.58% | 212만 |
|---|
| 2026.04.06 | ₩8,181 | ₩8,208 | ₩8,061 | ₩8,114 | -0.82% | 60.4만 |
|---|
| 2026.04.02 | ₩7,674 | ₩7,914 | ₩7,607 | ₩7,834 | +2.09% | 152.1만 |
|---|
| 2026.04.01 | ₩8,261 | ₩8,593 | ₩8,168 | ₩8,328 | +0.81% | 247.9만 |
|---|
| 2026.03.31 | ₩8,034 | ₩8,261 | ₩7,967 | ₩8,181 | +1.83% | 207.7만 |
|---|
| 2026.03.30 | ₩8,395 | ₩8,408 | ₩8,121 | ₩8,168 | -2.70% | 169.7만 |
|---|
| 2026.03.27 | ₩8,288 | ₩8,301 | ₩8,101 | ₩8,208 | -0.97% | 139.5만 |
|---|
| 2026.03.26 | ₩8,715 | ₩8,741 | ₩8,455 | ₩8,461 | -2.91% | 110.9만 |
|---|
| 2026.03.25 | ₩9,235 | ₩9,255 | ₩9,028 | ₩9,095 | -1.52% | 192.5만 |
|---|
| 2026.03.24 | ₩9,022 | ₩9,048 | ₩8,762 | ₩8,782 | -2.66% | 159.1만 |
|---|
| 2026.03.23 | ₩8,928 | ₩9,149 | ₩8,855 | ₩9,062 | +1.49% | 172.9만 |
|---|
| 2026.03.20 | ₩8,875 | ₩8,888 | ₩8,728 | ₩8,822 | -0.60% | 99.1만 |
|---|
| 2026.03.19 | ₩8,728 | ₩8,842 | ₩8,628 | ₩8,795 | +0.76% | 71만 |
|---|
| 2026.03.18 | ₩8,968 | ₩9,008 | ₩8,783 | ₩8,902 | -0.74% | 139.8만 |
|---|
| 2026.03.17 | ₩9,289 | ₩9,476 | ₩9,255 | ₩9,382 | +1.01% | 31.5만 |
|---|
| 2026.03.16 | ₩9,315 | ₩9,458 | ₩9,162 | ₩9,449 | +1.43% | 64.1만 |
|---|
| 2026.03.13 | ₩9,062 | ₩9,222 | ₩8,755 | ₩8,808 | -2.80% | 90.8만 |
|---|
| 2026.03.12 | ₩8,621 | ₩8,688 | ₩8,421 | ₩8,595 | -0.31% | 118.8만 |
|---|
| 2026.03.11 | ₩8,541 | ₩8,721 | ₩8,381 | ₩8,635 | +1.09% | 72.2만 |
|---|
| 2026.03.10 | ₩8,608 | ₩8,788 | ₩8,408 | ₩8,501 | -1.24% | 100.8만 |
|---|
| 2026.03.09 | ₩8,395 | ₩8,601 | ₩8,353 | ₩8,501 | +1.27% | 87.4만 |
|---|
| 2026.03.06 | ₩8,435 | ₩8,475 | ₩8,261 | ₩8,395 | -0.47% | 219.9만 |
|---|
| 2026.03.05 | ₩8,982 | ₩9,035 | ₩8,675 | ₩8,822 | -1.78% | 210.2만 |
|---|
| 2026.03.04 | ₩8,915 | ₩9,295 | ₩8,855 | ₩9,195 | +3.14% | 368.7만 |
|---|
| 2026.03.03 | ₩8,301 | ₩8,621 | ₩8,154 | ₩8,395 | +1.13% | 251.6만 |
|---|
| 2026.03.02 | ₩8,221 | ₩8,908 | ₩8,221 | ₩8,648 | +5.19% | 238.5만 |
|---|
| 2026.02.27 | ₩8,181 | ₩8,234 | ₩8,014 | ₩8,061 | -1.47% | 68.1만 |
|---|
| 2026.02.26 | ₩8,688 | ₩8,715 | ₩8,341 | ₩8,515 | -2.00% | 106.3만 |
|---|
| 2026.02.25 | ₩8,341 | ₩8,902 | ₩8,294 | ₩8,848 | +6.08% | 134.2만 |
|---|
| 2026.02.24 | ₩7,540 | ₩7,794 | ₩7,480 | ₩7,781 | +3.19% | 57.3만 |
|---|
| 2026.02.23 | ₩7,927 | ₩7,974 | ₩7,634 | ₩7,727 | -2.53% | 77만 |
|---|
| 2026.02.20 | ₩8,154 | ₩8,435 | ₩8,154 | ₩8,354 | +2.45% | 67.1만 |
|---|
| 2026.02.19 | ₩7,927 | ₩8,128 | ₩7,887 | ₩8,088 | +2.02% | 79.2만 |
|---|
| 2026.02.18 | ₩8,128 | ₩8,288 | ₩7,941 | ₩8,007 | -1.48% | 61.3만 |
|---|
| 2026.02.17 | ₩8,395 | ₩8,455 | ₩8,174 | ₩8,368 | -0.32% | 85.8만 |
|---|
| 2026.02.13 | ₩7,927 | ₩8,448 | ₩7,927 | ₩8,354 | +5.39% | 119.6만 |
|---|
| 2026.02.12 | ₩8,021 | ₩8,054 | ₩7,554 | ₩7,580 | -5.49% | 122.8만 |
|---|
| 2026.02.11 | ₩8,088 | ₩8,101 | ₩7,701 | ₩7,847 | -2.97% | 116만 |
|---|
| 2026.02.10 | ₩8,314 | ₩8,388 | ₩8,114 | ₩8,154 | -1.93% | 104만 |
|---|
| 2026.02.09 | ₩8,274 | ₩8,741 | ₩8,234 | ₩8,648 | +4.52% | 132.2만 |
|---|
| 2026.02.06 | ₩8,128 | ₩8,715 | ₩8,114 | ₩8,555 | +5.25% | 147.4만 |
|---|
| 2026.02.05 | ₩8,835 | ₩8,982 | ₩7,647 | ₩7,741 | -12.39% | 197.3만 |
|---|
| 2026.02.04 | ₩9,262 | ₩9,329 | ₩8,822 | ₩9,169 | -1.01% | 95.1만 |
|---|
| 2026.02.03 | ₩10,156 | ₩10,156 | ₩9,502 | ₩9,943 | -2.10% | 134.7만 |
|---|
| 2026.02.02 | ₩10,169 | ₩10,436 | ₩10,143 | ₩10,210 | +0.39% | 146.4만 |
|---|
| 2026.01.30 | ₩11,451 | ₩11,704 | ₩11,237 | ₩11,477 | +0.23% | 178.6만 |
|---|
| 2026.01.29 | ₩12,038 | ₩12,051 | ₩11,324 | ₩11,477 | -4.66% | 224.3만 |
|---|
| 2026.01.28 | ₩12,478 | ₩12,492 | ₩12,291 | ₩12,318 | -1.28% | 127.5만 |
|---|
| 2026.01.27 | ₩12,171 | ₩12,525 | ₩12,107 | ₩12,505 | +2.74% | 105.3만 |
|---|
| 2026.01.26 | ₩12,078 | ₩12,318 | ₩12,051 | ₩12,145 | +0.55% | 82.8만 |
|---|
| 2026.01.23 | ₩12,492 | ₩12,779 | ₩12,291 | ₩12,478 | -0.11% | 106.3만 |
|---|
| 2026.01.22 | ₩12,692 | ₩12,745 | ₩12,438 | ₩12,625 | -0.53% | 48.6만 |
|---|
| 2026.01.21 | ₩12,625 | ₩12,925 | ₩12,298 | ₩12,879 | +2.01% | 103.2만 |
|---|
| 2026.01.20 | ₩12,638 | ₩12,719 | ₩12,392 | ₩12,518 | -0.95% | 77.1만 |
|---|
| 2026.01.16 | ₩14,093 | ₩14,240 | ₩13,760 | ₩14,233 | +0.99% | 51.4만 |
|---|
| 2026.01.15 | ₩14,253 | ₩14,280 | ₩13,833 | ₩13,880 | -2.62% | 60.5만 |
|---|
| 2026.01.14 | ₩14,307 | ₩14,574 | ₩14,287 | ₩14,494 | +1.31% | 113.3만 |
|---|
| 2026.01.13 | ₩14,053 | ₩14,187 | ₩13,853 | ₩14,133 | +0.57% | 68.5만 |
|---|
| 2026.01.12 | ₩13,639 | ₩14,120 | ₩13,613 | ₩13,746 | +0.78% | 52.8만 |
|---|
| 2026.01.09 | ₩13,519 | ₩13,786 | ₩13,226 | ₩13,292 | -1.68% | 38.9만 |
|---|
| 2026.01.08 | ₩13,092 | ₩13,626 | ₩12,999 | ₩13,479 | +2.96% | 19.6만 |
|---|
| 2026.01.07 | ₩13,439 | ₩13,533 | ₩13,159 | ₩13,306 | -0.99% | 43.9만 |
|---|
| 2026.01.06 | ₩13,960 | ₩14,026 | ₩13,346 | ₩13,606 | -2.53% | 83.2만 |
|---|
| 2026.01.05 | ₩13,106 | ₩13,706 | ₩13,039 | ₩13,506 | +3.05% | 51.4만 |
|---|
| 2026.01.02 | ₩12,518 | ₩12,940 | ₩12,412 | ₩12,852 | +2.67% | 86.7만 |
|---|
| 2025.12.31 | ₩12,385 | ₩12,385 | ₩12,078 | ₩12,145 | -1.94% | 48.2만 |
|---|
| 2025.12.30 | ₩12,158 | ₩12,372 | ₩12,091 | ₩12,145 | -0.11% | 71.1만 |
|---|
| 2025.12.29 | ₩12,025 | ₩12,165 | ₩12,011 | ₩12,051 | +0.22% | 50.6만 |
|---|
| 2025.12.26 | ₩12,171 | ₩12,175 | ₩11,798 | ₩11,958 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩11,904 | ₩12,051 | ₩11,824 | ₩11,918 | +0.11% | 31.6만 |
|---|
| 2025.12.23 | ₩12,038 | ₩12,265 | ₩11,931 | ₩12,198 | +1.33% | 26.4만 |
|---|
| 2025.12.22 | ₩12,465 | ₩12,585 | ₩12,145 | ₩12,171 | -2.36% | 31.3만 |
|---|
| 2025.12.19 | ₩12,251 | ₩12,505 | ₩12,078 | ₩12,425 | +1.42% | 88.1만 |
|---|
| 2025.12.18 | ₩12,358 | ₩12,612 | ₩11,424 | ₩11,437 | -7.45% | 97.3만 |
|---|
| 2025.12.17 | ₩12,612 | ₩13,079 | ₩11,864 | ₩12,011 | -4.76% | 74.6만 |
|---|
| 2025.12.16 | ₩12,545 | ₩12,719 | ₩12,398 | ₩12,532 | -0.11% | 26.2만 |
|---|
| 2025.12.15 | ₩12,972 | ₩13,062 | ₩12,078 | ₩12,198 | -5.97% | 41.4만 |
|---|
| 2025.12.12 | ₩13,613 | ₩13,613 | ₩12,745 | ₩12,852 | -5.59% | 43.4만 |
|---|
| 2025.12.11 | ₩12,772 | ₩13,346 | ₩12,705 | ₩13,292 | +4.08% | 21.3만 |
|---|
| 2025.12.10 | ₩13,426 | ₩13,920 | ₩13,252 | ₩13,506 | +0.60% | 34.9만 |
|---|
| 2025.12.09 | ₩12,919 | ₩14,120 | ₩12,859 | ₩13,693 | +5.99% | 61.7만 |
|---|
| 2025.12.08 | ₩13,466 | ₩13,558 | ₩12,999 | ₩13,066 | -2.97% | 28.2만 |
|---|
| 2025.12.05 | ₩13,239 | ₩13,372 | ₩12,772 | ₩12,905 | -2.52% | 23.2만 |
|---|
| 2025.12.04 | ₩13,960 | ₩14,060 | ₩13,426 | ₩13,699 | -1.86% | 32.5만 |
|---|
| 2025.12.03 | ₩13,746 | ₩13,952 | ₩13,653 | ₩13,826 | +0.58% | 35만 |
|---|
| 2025.12.02 | ₩12,799 | ₩13,734 | ₩12,799 | ₩13,533 | +5.74% | 73.6만 |
|---|
| 2025.12.01 | ₩12,318 | ₩12,384 | ₩12,011 | ₩12,131 | -1.52% | 42.4만 |
|---|
| 2025.11.28 | ₩14,000 | ₩14,000 | ₩13,332 | ₩13,386 | -4.39% | 24.2만 |
|---|
| 2025.11.26 | ₩13,346 | ₩14,120 | ₩13,219 | ₩13,933 | +4.40% | 171.2만 |
|---|
| 2025.11.25 | ₩13,266 | ₩13,453 | ₩12,984 | ₩13,426 | +1.21% | 52.3만 |
|---|
| 2025.11.24 | ₩12,572 | ₩13,559 | ₩12,512 | ₩13,519 | +7.54% | 111.7만 |
|---|
| 2025.11.21 | ₩12,305 | ₩12,699 | ₩12,078 | ₩12,372 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩13,706 | ₩13,746 | ₩12,759 | ₩13,012 | -5.06% | 68.6만 |
|---|
| 2025.11.19 | ₩13,252 | ₩13,493 | ₩12,679 | ₩12,945 | -2.32% | 47.5만 |
|---|
| 2025.11.18 | ₩13,466 | ₩13,820 | ₩13,346 | ₩13,733 | +1.98% | 60.9만 |
|---|
| 2025.11.17 | ₩13,372 | ₩13,893 | ₩12,498 | ₩12,665 | -5.29% | 57.7만 |
|---|
| 2025.11.14 | ₩13,439 | ₩13,993 | ₩13,346 | ₩13,562 | +0.91% | 73.3만 |
|---|
| 2025.11.13 | ₩14,934 | ₩15,214 | ₩13,706 | ₩13,866 | -7.15% | 60.2만 |
|---|
| 2025.11.12 | ₩15,575 | ₩15,588 | ₩14,747 | ₩14,921 | -4.20% | 45.8만 |
|---|
| 2025.11.11 | ₩15,855 | ₩15,855 | ₩15,188 | ₩15,214 | -4.04% | 23.8만 |
|---|
| 2025.11.10 | ₩16,362 | ₩16,362 | ₩16,042 | ₩16,282 | -0.49% | 49만 |
|---|
| 2025.11.07 | ₩14,800 | ₩15,975 | ₩14,538 | ₩15,888 | +7.35% | 91.6만 |
|---|
| 2025.11.06 | ₩15,414 | ₩15,441 | ₩14,934 | ₩15,054 | -2.34% | 32.1만 |
|---|
| 2025.11.05 | ₩15,334 | ₩15,900 | ₩15,241 | ₩15,775 | +2.87% | 65.7만 |
|---|
| 2025.11.04 | ₩15,548 | ₩16,042 | ₩14,400 | ₩14,841 | -4.55% | 61.7만 |
|---|
| 2025.11.03 | ₩17,029 | ₩17,136 | ₩15,841 | ₩15,962 | -6.27% | 52.1만 |
|---|
| 2025.10.31 | ₩18,137 | ₩18,424 | ₩17,883 | ₩18,324 | +1.03% | 41.1만 |
|---|
| 2025.10.30 | ₩18,230 | ₩18,230 | ₩17,336 | ₩17,336 | -4.90% | 49.2만 |
|---|
| 2025.10.29 | ₩19,578 | ₩19,578 | ₩18,404 | ₩18,671 | -4.64% | 33.2만 |
|---|
| 2025.10.28 | ₩19,752 | ₩19,845 | ₩18,964 | ₩19,031 | -3.65% | 16.6만 |
|---|
| 2025.10.27 | ₩19,592 | ₩19,965 | ₩19,351 | ₩19,752 | +0.82% | 14.3만 |
|---|
| 2025.10.24 | ₩18,951 | ₩18,951 | ₩18,445 | ₩18,911 | -0.21% | 11.4만 |
|---|
| 2025.10.23 | ₩18,444 | ₩18,991 | ₩18,270 | ₩18,762 | +1.72% | 16.3만 |
|---|
| 2025.10.22 | ₩18,684 | ₩18,684 | ₩17,616 | ₩17,830 | -4.57% | 16.4만 |
|---|
| 2025.10.21 | ₩19,165 | ₩19,658 | ₩18,738 | ₩19,234 | +0.36% | 9.9만 |
|---|
| 2025.10.20 | ₩19,485 | ₩19,845 | ₩18,811 | ₩19,203 | -1.45% | 13.5만 |
|---|
| 2025.10.17 | ₩18,164 | ₩18,604 | ₩17,109 | ₩18,457 | +1.62% | 29만 |
|---|
| 2025.10.16 | ₩20,005 | ₩20,446 | ₩18,417 | ₩18,758 | -6.24% | 19만 |
|---|
| 2025.10.15 | ₩20,593 | ₩20,900 | ₩19,859 | ₩19,872 | -3.50% | 17.4만 |
|---|
| 2025.10.14 | ₩22,474 | ₩22,474 | ₩20,152 | ₩20,206 | -10.10% | 23.9만 |
|---|
| 2025.10.13 | ₩20,166 | ₩21,674 | ₩20,152 | ₩21,420 | +6.22% | 32만 |
|---|
| 2025.10.10 | ₩22,915 | ₩23,182 | ₩20,753 | ₩20,857 | -8.98% | 24.3만 |
|---|