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 | ₩11,134 | ₩11,161 | ₩10,939 | ₩10,961 | -1.56% | 137만 |
| 2026.10.08 | ₩11,321 | ₩11,375 | ₩10,667 | ₩11,014 | -2.71% | 409.6만 |
| 2026.10.07 | ₩11,708 | ₩11,829 | ₩11,655 | ₩11,682 | -0.23% | 156.3만 |
| 2026.10.06 | ₩12,149 | ₩12,323 | ₩12,129 | ₩12,196 | +0.38% | 82.3만 |
| 2026.10.05 | ₩12,189 | ₩12,236 | ₩11,995 | ₩12,149 | -0.33% | 150.3만 |
| 2026.10.02 | ₩12,389 | ₩12,503 | ₩11,882 | ₩11,962 | -3.45% | 278.7만 |
| 2026.10.01 | ₩11,829 | ₩12,062 | ₩11,829 | ₩11,975 | +1.24% | 210.3만 |
| 2026.09.30 | ₩12,376 | ₩12,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,849 |
| -4.26% |
| 345.9만 |
| 2026.09.29 | ₩12,282 | ₩12,316 | ₩11,882 | ₩12,029 | -2.07% | 211.9만 |
|---|
| 2026.09.28 | ₩12,136 | ₩12,216 | ₩11,882 | ₩11,975 | -1.32% | 254.2만 |
|---|
| 2026.09.25 | ₩12,122 | ₩12,436 | ₩11,989 | ₩12,363 | +1.98% | 433.8만 |
|---|
| 2026.09.24 | ₩11,602 | ₩11,929 | ₩11,548 | ₩11,869 | +2.30% | 297.5만 |
|---|
| 2026.09.23 | ₩11,815 | ₩11,866 | ₩11,448 | ₩11,575 | -2.03% | 385.2만 |
|---|
| 2026.09.22 | ₩11,855 | ₩12,015 | ₩11,728 | ₩11,962 | +0.90% | 368.6만 |
|---|
| 2026.09.21 | ₩11,882 | ₩12,049 | ₩11,802 | ₩11,975 | +0.79% | 496.7만 |
|---|
| 2026.09.18 | ₩10,720 | ₩11,575 | ₩10,707 | ₩11,575 | +7.97% | 537.1만 |
|---|
| 2026.09.17 | ₩10,120 | ₩10,313 | ₩10,060 | ₩10,200 | +0.79% | 203.5만 |
|---|
| 2026.09.16 | ₩9,839 | ₩9,986 | ₩9,712 | ₩9,893 | +0.54% | 269만 |
|---|
| 2026.09.15 | ₩10,226 | ₩10,226 | ₩9,679 | ₩9,893 | -3.26% | 359.6만 |
|---|
| 2026.09.14 | ₩10,240 | ₩10,500 | ₩10,226 | ₩10,440 | +1.96% | 328.2만 |
|---|
| 2026.09.11 | ₩10,200 | ₩10,680 | ₩10,146 | ₩10,320 | +1.18% | 374.2만 |
|---|
| 2026.09.10 | ₩10,053 | ₩10,133 | ₩9,973 | ₩10,066 | +0.13% | 304.6만 |
|---|
| 2026.09.09 | ₩10,574 | ₩10,574 | ₩10,307 | ₩10,333 | -2.27% | 200.6만 |
|---|
| 2026.09.08 | ₩10,373 | ₩10,580 | ₩10,253 | ₩10,427 | +0.51% | 282.4만 |
|---|
| 2026.09.04 | ₩10,240 | ₩10,307 | ₩10,113 | ₩10,253 | +0.13% | 254.2만 |
|---|
| 2026.09.03 | ₩10,240 | ₩10,680 | ₩10,200 | ₩10,640 | +3.91% | 285.4만 |
|---|
| 2026.09.02 | ₩9,946 | ₩10,113 | ₩9,926 | ₩10,080 | +1.34% | 183.4만 |
|---|
| 2026.09.01 | ₩10,307 | ₩10,393 | ₩9,959 | ₩10,146 | -1.55% | 268.5만 |
|---|
| 2026.08.31 | ₩10,387 | ₩10,627 | ₩10,347 | ₩10,493 | +1.03% | 185.4만 |
|---|
| 2026.08.28 | ₩10,654 | ₩10,934 | ₩10,367 | ₩10,493 | -1.50% | 517.7만 |
|---|
| 2026.08.27 | ₩10,600 | ₩11,121 | ₩10,554 | ₩11,094 | +4.66% | 539.7만 |
|---|
| 2026.08.26 | ₩9,706 | ₩9,846 | ₩9,619 | ₩9,813 | +1.10% | 251.8만 |
|---|
| 2026.08.25 | ₩9,813 | ₩10,006 | ₩9,739 | ₩9,919 | +1.09% | 313.7만 |
|---|
| 2026.08.24 | ₩9,733 | ₩9,873 | ₩9,552 | ₩9,773 | +0.41% | 581만 |
|---|
| 2026.08.21 | ₩9,172 | ₩9,332 | ₩9,092 | ₩9,198 | +0.29% | 378.4만 |
|---|
| 2026.08.20 | ₩8,798 | ₩8,898 | ₩8,705 | ₩8,838 | +0.46% | 347.5만 |
|---|
| 2026.08.19 | ₩7,944 | ₩8,384 | ₩7,917 | ₩8,344 | +5.04% | 490.8만 |
|---|
| 2026.08.18 | ₩7,677 | ₩7,823 | ₩7,677 | ₩7,797 | +1.57% | 123.8만 |
|---|
| 2026.08.17 | ₩7,596 | ₩7,697 | ₩7,596 | ₩7,663 | +0.88% | 155.6만 |
|---|
| 2026.08.14 | ₩7,610 | ₩7,650 | ₩7,536 | ₩7,570 | -0.53% | 133.7만 |
|---|
| 2026.08.13 | ₩7,677 | ₩7,730 | ₩7,570 | ₩7,690 | +0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩7,703 | ₩7,717 | ₩7,603 | ₩7,650 | -0.69% | 200.4만 |
|---|
| 2026.08.11 | ₩7,650 | ₩7,677 | ₩7,530 | ₩7,636 | -0.17% | 263.9만 |
|---|
| 2026.08.10 | ₩7,743 | ₩7,743 | ₩7,630 | ₩7,690 | -0.69% | 178.9만 |
|---|
| 2026.08.07 | ₩7,463 | ₩7,503 | ₩7,390 | ₩7,476 | +0.18% | 198.3만 |
|---|
| 2026.08.06 | ₩7,343 | ₩7,423 | ₩7,303 | ₩7,329 | -0.18% | 228.5만 |
|---|
| 2026.08.05 | ₩7,423 | ₩7,543 | ₩7,396 | ₩7,516 | +1.26% | 222.3만 |
|---|
| 2026.08.04 | ₩7,423 | ₩7,496 | ₩7,383 | ₩7,490 | +0.90% | 164.2만 |
|---|
| 2026.08.03 | ₩7,303 | ₩7,490 | ₩7,289 | ₩7,450 | +2.01% | 215.1만 |
|---|
| 2026.07.31 | ₩7,436 | ₩7,436 | ₩7,329 | ₩7,356 | -1.08% | 215.7만 |
|---|
| 2026.07.30 | ₩7,490 | ₩7,550 | ₩7,456 | ₩7,530 | +0.53% | 247.3만 |
|---|
| 2026.07.29 | ₩7,410 | ₩7,496 | ₩7,303 | ₩7,316 | -1.26% | 528.5만 |
|---|
| 2026.07.28 | ₩7,343 | ₩7,510 | ₩7,283 | ₩7,463 | +1.64% | 261.8만 |
|---|
| 2026.07.27 | ₩7,690 | ₩7,797 | ₩7,556 | ₩7,663 | -0.35% | 310.4만 |
|---|
| 2026.07.24 | ₩7,503 | ₩7,510 | ₩7,396 | ₩7,436 | -0.89% | 395.3만 |
|---|
| 2026.07.23 | ₩7,703 | ₩7,750 | ₩7,590 | ₩7,616 | -1.13% | 547.2만 |
|---|
| 2026.07.22 | ₩7,757 | ₩7,937 | ₩7,757 | ₩7,823 | +0.86% | 502.2만 |
|---|
| 2026.07.21 | ₩7,877 | ₩7,914 | ₩7,803 | ₩7,837 | -0.51% | 423.1만 |
|---|
| 2026.07.20 | ₩7,730 | ₩7,883 | ₩7,623 | ₩7,810 | +1.04% | 852만 |
|---|
| 2026.07.17 | ₩7,436 | ₩7,610 | ₩7,369 | ₩7,570 | +1.80% | 524만 |
|---|
| 2026.07.16 | ₩7,690 | ₩7,730 | ₩7,583 | ₩7,623 | -0.87% | 527.5만 |
|---|
| 2026.07.15 | ₩7,917 | ₩7,937 | ₩7,737 | ₩7,757 | -2.02% | 396.8만 |
|---|
| 2026.07.14 | ₩7,797 | ₩7,823 | ₩7,703 | ₩7,770 | -0.34% | 552.5만 |
|---|
| 2026.07.13 | ₩7,610 | ₩7,670 | ₩7,490 | ₩7,556 | -0.70% | 444.1만 |
|---|
| 2026.07.10 | ₩7,930 | ₩7,977 | ₩7,750 | ₩7,810 | -1.52% | 577.9만 |
|---|
| 2026.07.09 | ₩7,797 | ₩7,883 | ₩7,757 | ₩7,863 | +0.86% | 440.5만 |
|---|
| 2026.07.08 | ₩7,717 | ₩7,797 | ₩7,657 | ₩7,783 | +0.87% | 474.8만 |
|---|
| 2026.07.07 | ₩8,117 | ₩8,317 | ₩8,090 | ₩8,184 | +0.82% | 531.4만 |
|---|
| 2026.07.06 | ₩7,984 | ₩8,277 | ₩7,964 | ₩8,251 | +3.34% | 387.1만 |
|---|
| 2026.07.02 | ₩8,130 | ₩8,231 | ₩8,030 | ₩8,117 | -0.16% | 525.5만 |
|---|
| 2026.07.01 | ₩7,543 | ₩7,850 | ₩7,490 | ₩7,730 | +2.48% | 649.6만 |
|---|
| 2026.06.30 | ₩7,263 | ₩7,430 | ₩7,212 | ₩7,383 | +1.65% | 688.5만 |
|---|
| 2026.06.29 | ₩7,383 | ₩7,650 | ₩7,236 | ₩7,623 | +3.25% | 674.5만 |
|---|
| 2026.06.26 | ₩6,889 | ₩7,403 | ₩6,882 | ₩7,329 | +6.40% | 713.3만 |
|---|
| 2026.06.25 | ₩6,822 | ₩6,822 | ₩6,408 | ₩6,622 | -2.94% | 741.8만 |
|---|
| 2026.06.24 | ₩6,916 | ₩6,949 | ₩6,482 | ₩6,622 | -4.25% | 661.8만 |
|---|
| 2026.06.23 | ₩6,902 | ₩6,976 | ₩6,855 | ₩6,902 | 0.00% | 411.1만 |
|---|
| 2026.06.22 | ₩7,436 | ₩7,512 | ₩7,249 | ₩7,289 | -1.97% | 250만 |
|---|
| 2026.06.18 | ₩7,196 | ₩7,196 | ₩6,835 | ₩6,956 | -3.34% | 334.7만 |
|---|
| 2026.06.17 | ₩7,223 | ₩7,476 | ₩7,143 | ₩7,156 | -0.92% | 400.6만 |
|---|
| 2026.06.16 | ₩7,423 | ₩7,450 | ₩7,236 | ₩7,383 | -0.54% | 389.3만 |
|---|
| 2026.06.15 | ₩7,396 | ₩7,616 | ₩7,329 | ₩7,530 | +1.81% | 540.2만 |
|---|
| 2026.06.12 | ₩6,689 | ₩6,889 | ₩6,649 | ₩6,675 | -0.20% | 395.7만 |
|---|
| 2026.06.11 | ₩6,528 | ₩6,734 | ₩6,488 | ₩6,702 | +2.66% | 383.6만 |
|---|
| 2026.06.10 | ₩6,435 | ₩6,575 | ₩6,328 | ₩6,355 | -1.24% | 576만 |
|---|
| 2026.06.09 | ₩6,568 | ₩6,615 | ₩6,348 | ₩6,542 | -0.41% | 422만 |
|---|
| 2026.06.08 | ₩6,689 | ₩6,782 | ₩6,635 | ₩6,755 | +1.00% | 471.8만 |
|---|
| 2026.06.05 | ₩6,662 | ₩6,675 | ₩6,155 | ₩6,355 | -4.61% | 969.5만 |
|---|
| 2026.06.04 | ₩6,929 | ₩7,062 | ₩6,849 | ₩6,902 | -0.39% | 564.2만 |
|---|
| 2026.06.03 | ₩7,476 | ₩7,496 | ₩7,169 | ₩7,196 | -3.75% | 466만 |
|---|
| 2026.06.02 | ₩7,903 | ₩7,917 | ₩7,450 | ₩7,530 | -4.73% | 513.6만 |
|---|
| 2026.06.01 | ₩8,010 | ₩8,117 | ₩7,897 | ₩8,117 | +1.33% | 313.9만 |
|---|
| 2026.05.29 | ₩8,130 | ₩8,317 | ₩8,030 | ₩8,184 | +0.66% | 220.3만 |
|---|
| 2026.05.28 | ₩8,064 | ₩8,284 | ₩7,990 | ₩8,211 | +1.82% | 184.5만 |
|---|
| 2026.05.27 | ₩8,331 | ₩8,464 | ₩8,291 | ₩8,371 | +0.48% | 140.2만 |
|---|
| 2026.05.26 | ₩8,478 | ₩8,598 | ₩8,304 | ₩8,357 | -1.42% | 152.5만 |
|---|
| 2026.05.22 | ₩8,718 | ₩8,745 | ₩8,391 | ₩8,451 | -3.06% | 205.7만 |
|---|
| 2026.05.21 | ₩8,571 | ₩8,785 | ₩8,518 | ₩8,771 | +2.34% | 289.7만 |
|---|
| 2026.05.20 | ₩8,451 | ₩8,685 | ₩8,411 | ₩8,598 | +1.74% | 188만 |
|---|
| 2026.05.19 | ₩8,411 | ₩8,491 | ₩8,351 | ₩8,417 | +0.08% | 152.4만 |
|---|
| 2026.05.18 | ₩8,504 | ₩8,504 | ₩8,331 | ₩8,478 | -0.31% | 329.9만 |
|---|
| 2026.05.15 | ₩9,012 | ₩9,012 | ₩8,831 | ₩8,918 | -1.04% | 176.9만 |
|---|
| 2026.05.14 | ₩9,092 | ₩9,352 | ₩9,065 | ₩9,279 | +2.06% | 153.1만 |
|---|
| 2026.05.13 | ₩9,292 | ₩9,319 | ₩8,998 | ₩9,078 | -2.30% | 267.7만 |
|---|
| 2026.05.12 | ₩9,492 | ₩9,519 | ₩9,339 | ₩9,479 | -0.14% | 193.8만 |
|---|
| 2026.05.11 | ₩9,506 | ₩9,819 | ₩9,412 | ₩9,799 | +3.09% | 360.4만 |
|---|
| 2026.05.08 | ₩8,798 | ₩9,265 | ₩8,785 | ₩9,252 | +5.16% | 241.9만 |
|---|
| 2026.05.07 | ₩8,891 | ₩8,918 | ₩8,765 | ₩8,825 | -0.75% | 142.4만 |
|---|
| 2026.05.06 | ₩8,838 | ₩8,931 | ₩8,731 | ₩8,918 | +0.91% | 234만 |
|---|
| 2026.05.05 | ₩8,558 | ₩8,638 | ₩8,478 | ₩8,611 | +0.62% | 113.8만 |
|---|
| 2026.05.04 | ₩8,397 | ₩8,503 | ₩8,357 | ₩8,424 | +0.32% | 170.5만 |
|---|
| 2026.05.01 | ₩8,411 | ₩8,444 | ₩8,348 | ₩8,357 | -0.63% | 112.6만 |
|---|
| 2026.04.30 | ₩8,264 | ₩8,351 | ₩8,231 | ₩8,277 | +0.16% | 98.9만 |
|---|
| 2026.04.29 | ₩8,371 | ₩8,371 | ₩8,104 | ₩8,184 | -2.23% | 170.6만 |
|---|
| 2026.04.28 | ₩8,317 | ₩8,357 | ₩8,251 | ₩8,357 | +0.48% | 66.8만 |
|---|
| 2026.04.27 | ₩8,491 | ₩8,518 | ₩8,324 | ₩8,384 | -1.26% | 81.3만 |
|---|
| 2026.04.24 | ₩8,571 | ₩8,618 | ₩8,511 | ₩8,584 | +0.16% | 156.4만 |
|---|
| 2026.04.23 | ₩8,544 | ₩8,618 | ₩8,401 | ₩8,484 | -0.70% | 169.1만 |
|---|
| 2026.04.22 | ₩8,825 | ₩8,891 | ₩8,671 | ₩8,691 | -1.51% | 62.5만 |
|---|
| 2026.04.21 | ₩8,518 | ₩8,651 | ₩8,384 | ₩8,411 | -1.25% | 116.4만 |
|---|
| 2026.04.20 | ₩8,491 | ₩8,584 | ₩8,411 | ₩8,544 | +0.63% | 86.2만 |
|---|
| 2026.04.17 | ₩8,918 | ₩9,032 | ₩8,838 | ₩8,891 | -0.30% | 213.2만 |
|---|
| 2026.04.16 | ₩8,584 | ₩8,972 | ₩8,344 | ₩8,965 | +4.43% | 316.2만 |
|---|
| 2026.04.15 | ₩8,317 | ₩8,538 | ₩8,271 | ₩8,518 | +2.41% | 174만 |
|---|
| 2026.04.14 | ₩8,571 | ₩8,718 | ₩8,331 | ₩8,357 | -2.49% | 238.8만 |
|---|
| 2026.04.13 | ₩8,211 | ₩8,384 | ₩8,184 | ₩8,371 | +1.95% | 213.1만 |
|---|
| 2026.04.10 | ₩8,344 | ₩8,504 | ₩8,304 | ₩8,491 | +1.76% | 159.3만 |
|---|
| 2026.04.09 | ₩8,184 | ₩8,417 | ₩8,090 | ₩8,357 | +2.12% | 54.7만 |
|---|
| 2026.04.08 | ₩8,424 | ₩8,451 | ₩8,197 | ₩8,264 | -1.90% | 85.1만 |
|---|
| 2026.04.07 | ₩7,837 | ₩8,117 | ₩7,777 | ₩8,117 | +3.58% | 212만 |
|---|
| 2026.04.06 | ₩8,184 | ₩8,211 | ₩8,064 | ₩8,117 | -0.82% | 60.4만 |
|---|
| 2026.04.02 | ₩7,677 | ₩7,917 | ₩7,610 | ₩7,837 | +2.09% | 152.1만 |
|---|
| 2026.04.01 | ₩8,264 | ₩8,596 | ₩8,171 | ₩8,331 | +0.81% | 247.9만 |
|---|
| 2026.03.31 | ₩8,037 | ₩8,264 | ₩7,970 | ₩8,184 | +1.83% | 207.7만 |
|---|
| 2026.03.30 | ₩8,397 | ₩8,411 | ₩8,124 | ₩8,171 | -2.70% | 169.7만 |
|---|
| 2026.03.27 | ₩8,291 | ₩8,304 | ₩8,104 | ₩8,211 | -0.97% | 139.5만 |
|---|
| 2026.03.26 | ₩8,718 | ₩8,745 | ₩8,458 | ₩8,464 | -2.91% | 110.9만 |
|---|
| 2026.03.25 | ₩9,239 | ₩9,259 | ₩9,032 | ₩9,098 | -1.52% | 192.5만 |
|---|
| 2026.03.24 | ₩9,025 | ₩9,052 | ₩8,765 | ₩8,785 | -2.66% | 159.1만 |
|---|
| 2026.03.23 | ₩8,931 | ₩9,152 | ₩8,858 | ₩9,065 | +1.49% | 172.9만 |
|---|
| 2026.03.20 | ₩8,878 | ₩8,891 | ₩8,731 | ₩8,825 | -0.60% | 99.1만 |
|---|
| 2026.03.19 | ₩8,731 | ₩8,845 | ₩8,631 | ₩8,798 | +0.76% | 71만 |
|---|
| 2026.03.18 | ₩8,972 | ₩9,012 | ₩8,786 | ₩8,905 | -0.74% | 139.8만 |
|---|
| 2026.03.17 | ₩9,292 | ₩9,479 | ₩9,259 | ₩9,385 | +1.01% | 31.5만 |
|---|
| 2026.03.16 | ₩9,319 | ₩9,461 | ₩9,165 | ₩9,452 | +1.43% | 64.1만 |
|---|
| 2026.03.13 | ₩9,065 | ₩9,225 | ₩8,758 | ₩8,811 | -2.80% | 90.8만 |
|---|
| 2026.03.12 | ₩8,624 | ₩8,691 | ₩8,424 | ₩8,598 | -0.31% | 118.8만 |
|---|
| 2026.03.11 | ₩8,544 | ₩8,725 | ₩8,384 | ₩8,638 | +1.09% | 72.2만 |
|---|
| 2026.03.10 | ₩8,611 | ₩8,791 | ₩8,411 | ₩8,504 | -1.24% | 100.8만 |
|---|
| 2026.03.09 | ₩8,397 | ₩8,604 | ₩8,356 | ₩8,504 | +1.27% | 87.4만 |
|---|
| 2026.03.06 | ₩8,438 | ₩8,478 | ₩8,264 | ₩8,397 | -0.47% | 219.9만 |
|---|
| 2026.03.05 | ₩8,985 | ₩9,038 | ₩8,678 | ₩8,825 | -1.78% | 210.2만 |
|---|
| 2026.03.04 | ₩8,918 | ₩9,299 | ₩8,858 | ₩9,198 | +3.14% | 368.7만 |
|---|
| 2026.03.03 | ₩8,304 | ₩8,624 | ₩8,157 | ₩8,397 | +1.13% | 251.6만 |
|---|
| 2026.03.02 | ₩8,224 | ₩8,911 | ₩8,224 | ₩8,651 | +5.19% | 238.5만 |
|---|
| 2026.02.27 | ₩8,184 | ₩8,237 | ₩8,017 | ₩8,064 | -1.47% | 68.1만 |
|---|
| 2026.02.26 | ₩8,691 | ₩8,718 | ₩8,344 | ₩8,518 | -2.00% | 106.3만 |
|---|
| 2026.02.25 | ₩8,344 | ₩8,905 | ₩8,297 | ₩8,851 | +6.08% | 134.2만 |
|---|
| 2026.02.24 | ₩7,543 | ₩7,797 | ₩7,483 | ₩7,783 | +3.19% | 57.3만 |
|---|
| 2026.02.23 | ₩7,930 | ₩7,977 | ₩7,636 | ₩7,730 | -2.53% | 77만 |
|---|
| 2026.02.20 | ₩8,157 | ₩8,438 | ₩8,157 | ₩8,357 | +2.45% | 67.1만 |
|---|
| 2026.02.19 | ₩7,930 | ₩8,130 | ₩7,890 | ₩8,090 | +2.02% | 79.2만 |
|---|
| 2026.02.18 | ₩8,130 | ₩8,291 | ₩7,944 | ₩8,010 | -1.48% | 61.3만 |
|---|
| 2026.02.17 | ₩8,397 | ₩8,458 | ₩8,177 | ₩8,371 | -0.32% | 85.8만 |
|---|
| 2026.02.13 | ₩7,930 | ₩8,451 | ₩7,930 | ₩8,357 | +5.39% | 119.6만 |
|---|
| 2026.02.12 | ₩8,024 | ₩8,057 | ₩7,556 | ₩7,583 | -5.49% | 122.8만 |
|---|
| 2026.02.11 | ₩8,090 | ₩8,104 | ₩7,703 | ₩7,850 | -2.97% | 116만 |
|---|
| 2026.02.10 | ₩8,317 | ₩8,391 | ₩8,117 | ₩8,157 | -1.93% | 104만 |
|---|
| 2026.02.09 | ₩8,277 | ₩8,745 | ₩8,237 | ₩8,651 | +4.52% | 132.2만 |
|---|
| 2026.02.06 | ₩8,130 | ₩8,718 | ₩8,117 | ₩8,558 | +5.25% | 147.4만 |
|---|
| 2026.02.05 | ₩8,838 | ₩8,985 | ₩7,650 | ₩7,743 | -12.39% | 197.3만 |
|---|
| 2026.02.04 | ₩9,265 | ₩9,332 | ₩8,825 | ₩9,172 | -1.01% | 95.1만 |
|---|
| 2026.02.03 | ₩10,160 | ₩10,160 | ₩9,506 | ₩9,946 | -2.10% | 134.7만 |
|---|
| 2026.02.02 | ₩10,173 | ₩10,440 | ₩10,146 | ₩10,213 | +0.39% | 146.4만 |
|---|
| 2026.01.30 | ₩11,455 | ₩11,708 | ₩11,241 | ₩11,481 | +0.23% | 178.6만 |
|---|
| 2026.01.29 | ₩12,042 | ₩12,056 | ₩11,328 | ₩11,481 | -4.66% | 224.3만 |
|---|
| 2026.01.28 | ₩12,483 | ₩12,496 | ₩12,296 | ₩12,323 | -1.28% | 127.5만 |
|---|
| 2026.01.27 | ₩12,176 | ₩12,529 | ₩12,112 | ₩12,509 | +2.74% | 105.3만 |
|---|
| 2026.01.26 | ₩12,082 | ₩12,323 | ₩12,056 | ₩12,149 | +0.55% | 82.8만 |
|---|
| 2026.01.23 | ₩12,496 | ₩12,783 | ₩12,296 | ₩12,483 | -0.11% | 106.3만 |
|---|
| 2026.01.22 | ₩12,696 | ₩12,750 | ₩12,443 | ₩12,630 | -0.53% | 48.6만 |
|---|
| 2026.01.21 | ₩12,630 | ₩12,930 | ₩12,302 | ₩12,883 | +2.01% | 103.2만 |
|---|
| 2026.01.20 | ₩12,643 | ₩12,723 | ₩12,396 | ₩12,523 | -0.95% | 77.1만 |
|---|
| 2026.01.16 | ₩14,098 | ₩14,245 | ₩13,764 | ₩14,238 | +0.99% | 51.4만 |
|---|
| 2026.01.15 | ₩14,258 | ₩14,285 | ₩13,838 | ₩13,885 | -2.62% | 60.5만 |
|---|
| 2026.01.14 | ₩14,312 | ₩14,579 | ₩14,292 | ₩14,499 | +1.31% | 113.3만 |
|---|
| 2026.01.13 | ₩14,058 | ₩14,192 | ₩13,858 | ₩14,138 | +0.57% | 68.5만 |
|---|
| 2026.01.12 | ₩13,644 | ₩14,125 | ₩13,618 | ₩13,751 | +0.78% | 52.8만 |
|---|
| 2026.01.09 | ₩13,524 | ₩13,791 | ₩13,230 | ₩13,297 | -1.68% | 38.9만 |
|---|
| 2026.01.08 | ₩13,097 | ₩13,631 | ₩13,003 | ₩13,484 | +2.96% | 19.6만 |
|---|
| 2026.01.07 | ₩13,444 | ₩13,537 | ₩13,164 | ₩13,310 | -0.99% | 43.9만 |
|---|
| 2026.01.06 | ₩13,965 | ₩14,031 | ₩13,351 | ₩13,611 | -2.53% | 83.2만 |
|---|
| 2026.01.05 | ₩13,110 | ₩13,711 | ₩13,043 | ₩13,511 | +3.05% | 51.4만 |
|---|
| 2026.01.02 | ₩12,523 | ₩12,945 | ₩12,416 | ₩12,857 | +2.67% | 86.7만 |
|---|
| 2025.12.31 | ₩12,389 | ₩12,389 | ₩12,082 | ₩12,149 | -1.94% | 48.2만 |
|---|
| 2025.12.30 | ₩12,162 | ₩12,376 | ₩12,096 | ₩12,149 | -0.11% | 71.1만 |
|---|
| 2025.12.29 | ₩12,029 | ₩12,169 | ₩12,015 | ₩12,056 | +0.22% | 50.6만 |
|---|
| 2025.12.26 | ₩12,176 | ₩12,180 | ₩11,802 | ₩11,962 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩11,909 | ₩12,056 | ₩11,829 | ₩11,922 | +0.11% | 31.6만 |
|---|
| 2025.12.23 | ₩12,042 | ₩12,269 | ₩11,935 | ₩12,202 | +1.33% | 26.4만 |
|---|
| 2025.12.22 | ₩12,469 | ₩12,590 | ₩12,149 | ₩12,176 | -2.36% | 31.3만 |
|---|
| 2025.12.19 | ₩12,256 | ₩12,509 | ₩12,082 | ₩12,429 | +1.42% | 88.1만 |
|---|
| 2025.12.18 | ₩12,363 | ₩12,616 | ₩11,428 | ₩11,441 | -7.45% | 97.3만 |
|---|
| 2025.12.17 | ₩12,616 | ₩13,083 | ₩11,869 | ₩12,015 | -4.76% | 74.6만 |
|---|
| 2025.12.16 | ₩12,549 | ₩12,723 | ₩12,403 | ₩12,536 | -0.11% | 26.2만 |
|---|
| 2025.12.15 | ₩12,977 | ₩13,066 | ₩12,082 | ₩12,202 | -5.97% | 41.4만 |
|---|
| 2025.12.12 | ₩13,618 | ₩13,618 | ₩12,750 | ₩12,857 | -5.59% | 43.4만 |
|---|
| 2025.12.11 | ₩12,776 | ₩13,351 | ₩12,710 | ₩13,297 | +4.08% | 21.3만 |
|---|
| 2025.12.10 | ₩13,431 | ₩13,925 | ₩13,257 | ₩13,511 | +0.60% | 34.9만 |
|---|
| 2025.12.09 | ₩12,923 | ₩14,125 | ₩12,863 | ₩13,698 | +5.99% | 61.7만 |
|---|
| 2025.12.08 | ₩13,471 | ₩13,563 | ₩13,003 | ₩13,070 | -2.97% | 28.2만 |
|---|
| 2025.12.05 | ₩13,244 | ₩13,377 | ₩12,776 | ₩12,910 | -2.52% | 23.2만 |
|---|
| 2025.12.04 | ₩13,965 | ₩14,065 | ₩13,431 | ₩13,704 | -1.86% | 32.5만 |
|---|
| 2025.12.03 | ₩13,751 | ₩13,957 | ₩13,658 | ₩13,831 | +0.58% | 35만 |
|---|
| 2025.12.02 | ₩12,803 | ₩13,739 | ₩12,803 | ₩13,537 | +5.74% | 73.6만 |
|---|
| 2025.12.01 | ₩12,323 | ₩12,388 | ₩12,015 | ₩12,136 | -1.52% | 42.4만 |
|---|
| 2025.11.28 | ₩14,005 | ₩14,005 | ₩13,337 | ₩13,391 | -4.39% | 24.2만 |
|---|
| 2025.11.26 | ₩13,351 | ₩14,125 | ₩13,224 | ₩13,938 | +4.40% | 171.2만 |
|---|
| 2025.11.25 | ₩13,270 | ₩13,457 | ₩12,989 | ₩13,431 | +1.21% | 52.3만 |
|---|
| 2025.11.24 | ₩12,576 | ₩13,564 | ₩12,516 | ₩13,524 | +7.54% | 111.7만 |
|---|
| 2025.11.21 | ₩12,309 | ₩12,703 | ₩12,082 | ₩12,376 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩13,711 | ₩13,751 | ₩12,763 | ₩13,017 | -5.06% | 68.6만 |
|---|
| 2025.11.19 | ₩13,257 | ₩13,497 | ₩12,683 | ₩12,950 | -2.32% | 47.5만 |
|---|
| 2025.11.18 | ₩13,471 | ₩13,824 | ₩13,351 | ₩13,738 | +1.98% | 60.9만 |
|---|
| 2025.11.17 | ₩13,377 | ₩13,898 | ₩12,503 | ₩12,670 | -5.29% | 57.7만 |
|---|
| 2025.11.14 | ₩13,444 | ₩13,998 | ₩13,351 | ₩13,567 | +0.91% | 73.3만 |
|---|
| 2025.11.13 | ₩14,939 | ₩15,220 | ₩13,711 | ₩13,871 | -7.15% | 60.2만 |
|---|
| 2025.11.12 | ₩15,580 | ₩15,593 | ₩14,752 | ₩14,926 | -4.20% | 45.8만 |
|---|
| 2025.11.11 | ₩15,860 | ₩15,860 | ₩15,193 | ₩15,220 | -4.04% | 23.8만 |
|---|
| 2025.11.10 | ₩16,368 | ₩16,368 | ₩16,047 | ₩16,288 | -0.49% | 49만 |
|---|
| 2025.11.07 | ₩14,806 | ₩15,981 | ₩14,543 | ₩15,894 | +7.35% | 91.6만 |
|---|
| 2025.11.06 | ₩15,420 | ₩15,447 | ₩14,939 | ₩15,059 | -2.34% | 32.1만 |
|---|
| 2025.11.05 | ₩15,340 | ₩15,906 | ₩15,246 | ₩15,780 | +2.87% | 65.7만 |
|---|
| 2025.11.04 | ₩15,553 | ₩16,047 | ₩14,405 | ₩14,846 | -4.55% | 61.7만 |
|---|
| 2025.11.03 | ₩17,035 | ₩17,142 | ₩15,847 | ₩15,967 | -6.27% | 52.1만 |
|---|
| 2025.10.31 | ₩18,143 | ₩18,430 | ₩17,890 | ₩18,330 | +1.03% | 41.1만 |
|---|
| 2025.10.30 | ₩18,237 | ₩18,237 | ₩17,342 | ₩17,342 | -4.90% | 49.2만 |
|---|
| 2025.10.29 | ₩19,585 | ₩19,585 | ₩18,410 | ₩18,677 | -4.64% | 33.2만 |
|---|
| 2025.10.28 | ₩19,759 | ₩19,852 | ₩18,971 | ₩19,038 | -3.65% | 16.6만 |
|---|
| 2025.10.27 | ₩19,599 | ₩19,972 | ₩19,358 | ₩19,759 | +0.82% | 14.3만 |
|---|
| 2025.10.24 | ₩18,958 | ₩18,958 | ₩18,452 | ₩18,918 | -0.21% | 11.4만 |
|---|
| 2025.10.23 | ₩18,450 | ₩18,998 | ₩18,277 | ₩18,768 | +1.72% | 16.3만 |
|---|
| 2025.10.22 | ₩18,691 | ₩18,691 | ₩17,623 | ₩17,836 | -4.57% | 16.4만 |
|---|
| 2025.10.21 | ₩19,171 | ₩19,665 | ₩18,744 | ₩19,241 | +0.36% | 9.9만 |
|---|
| 2025.10.20 | ₩19,492 | ₩19,852 | ₩18,818 | ₩19,210 | -1.45% | 13.5만 |
|---|
| 2025.10.17 | ₩18,170 | ₩18,611 | ₩17,115 | ₩18,464 | +1.62% | 29만 |
|---|
| 2025.10.16 | ₩20,012 | ₩20,453 | ₩18,424 | ₩18,764 | -6.24% | 19만 |
|---|
| 2025.10.15 | ₩20,600 | ₩20,907 | ₩19,866 | ₩19,879 | -3.50% | 17.4만 |
|---|
| 2025.10.14 | ₩22,482 | ₩22,482 | ₩20,159 | ₩20,213 | -10.10% | 23.9만 |
|---|
| 2025.10.13 | ₩20,173 | ₩21,681 | ₩20,159 | ₩21,428 | +6.22% | 32만 |
|---|
| 2025.10.10 | ₩22,923 | ₩23,190 | ₩20,760 | ₩20,864 | -8.98% | 24.3만 |
|---|