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 | ₩11,126 | ₩11,153 | ₩10,931 | ₩10,953 | -1.56% | 137만 |
| 2026.10.08 | ₩11,313 | ₩11,366 | ₩10,659 | ₩11,006 | -2.71% | 409.6만 |
| 2026.10.07 | ₩11,700 | ₩11,820 | ₩11,646 | ₩11,673 | -0.23% | 156.3만 |
| 2026.10.06 | ₩12,140 | ₩12,313 | ₩12,120 | ₩12,187 | +0.38% | 82.3만 |
| 2026.10.05 | ₩12,180 | ₩12,227 | ₩11,987 | ₩12,140 | -0.33% | 150.3만 |
| 2026.10.02 | ₩12,380 | ₩12,493 | ₩11,873 | ₩11,953 | -3.45% | 278.7만 |
| 2026.10.01 | ₩11,820 | ₩12,053 | ₩11,820 | ₩11,967 | +1.24% | 210.3만 |
| 2026.09.30 | ₩12,367 | ₩12,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,840 |
| -4.26% |
| 345.9만 |
| 2026.09.29 | ₩12,273 | ₩12,307 | ₩11,873 | ₩12,020 | -2.07% | 211.9만 |
|---|
| 2026.09.28 | ₩12,127 | ₩12,207 | ₩11,873 | ₩11,967 | -1.32% | 254.2만 |
|---|
| 2026.09.25 | ₩12,113 | ₩12,427 | ₩11,980 | ₩12,353 | +1.98% | 433.8만 |
|---|
| 2026.09.24 | ₩11,593 | ₩11,920 | ₩11,540 | ₩11,860 | +2.30% | 297.5만 |
|---|
| 2026.09.23 | ₩11,806 | ₩11,857 | ₩11,440 | ₩11,566 | -2.03% | 385.2만 |
|---|
| 2026.09.22 | ₩11,846 | ₩12,007 | ₩11,720 | ₩11,953 | +0.90% | 368.6만 |
|---|
| 2026.09.21 | ₩11,873 | ₩12,040 | ₩11,793 | ₩11,967 | +0.79% | 496.7만 |
|---|
| 2026.09.18 | ₩10,713 | ₩11,566 | ₩10,699 | ₩11,566 | +7.97% | 537.1만 |
|---|
| 2026.09.17 | ₩10,112 | ₩10,306 | ₩10,052 | ₩10,192 | +0.79% | 203.5만 |
|---|
| 2026.09.16 | ₩9,832 | ₩9,979 | ₩9,705 | ₩9,885 | +0.54% | 269만 |
|---|
| 2026.09.15 | ₩10,219 | ₩10,219 | ₩9,672 | ₩9,885 | -3.26% | 359.6만 |
|---|
| 2026.09.14 | ₩10,232 | ₩10,492 | ₩10,219 | ₩10,432 | +1.96% | 328.2만 |
|---|
| 2026.09.11 | ₩10,192 | ₩10,672 | ₩10,139 | ₩10,312 | +1.18% | 374.2만 |
|---|
| 2026.09.10 | ₩10,045 | ₩10,126 | ₩9,965 | ₩10,059 | +0.13% | 304.6만 |
|---|
| 2026.09.09 | ₩10,566 | ₩10,566 | ₩10,299 | ₩10,326 | -2.27% | 200.6만 |
|---|
| 2026.09.08 | ₩10,366 | ₩10,572 | ₩10,246 | ₩10,419 | +0.51% | 282.4만 |
|---|
| 2026.09.04 | ₩10,232 | ₩10,299 | ₩10,106 | ₩10,246 | +0.13% | 254.2만 |
|---|
| 2026.09.03 | ₩10,232 | ₩10,672 | ₩10,192 | ₩10,632 | +3.91% | 285.4만 |
|---|
| 2026.09.02 | ₩9,939 | ₩10,106 | ₩9,919 | ₩10,072 | +1.34% | 183.4만 |
|---|
| 2026.09.01 | ₩10,299 | ₩10,386 | ₩9,952 | ₩10,139 | -1.55% | 268.5만 |
|---|
| 2026.08.31 | ₩10,379 | ₩10,619 | ₩10,339 | ₩10,486 | +1.03% | 185.4만 |
|---|
| 2026.08.28 | ₩10,646 | ₩10,926 | ₩10,359 | ₩10,486 | -1.50% | 517.7만 |
|---|
| 2026.08.27 | ₩10,592 | ₩11,113 | ₩10,546 | ₩11,086 | +4.66% | 539.7만 |
|---|
| 2026.08.26 | ₩9,699 | ₩9,839 | ₩9,612 | ₩9,805 | +1.10% | 251.8만 |
|---|
| 2026.08.25 | ₩9,805 | ₩9,999 | ₩9,732 | ₩9,912 | +1.09% | 313.7만 |
|---|
| 2026.08.24 | ₩9,725 | ₩9,865 | ₩9,545 | ₩9,765 | +0.41% | 581만 |
|---|
| 2026.08.21 | ₩9,165 | ₩9,325 | ₩9,085 | ₩9,192 | +0.29% | 378.4만 |
|---|
| 2026.08.20 | ₩8,791 | ₩8,892 | ₩8,698 | ₩8,831 | +0.46% | 347.5만 |
|---|
| 2026.08.19 | ₩7,938 | ₩8,378 | ₩7,911 | ₩8,338 | +5.04% | 490.8만 |
|---|
| 2026.08.18 | ₩7,671 | ₩7,818 | ₩7,671 | ₩7,791 | +1.57% | 123.8만 |
|---|
| 2026.08.17 | ₩7,591 | ₩7,691 | ₩7,591 | ₩7,658 | +0.88% | 155.6만 |
|---|
| 2026.08.14 | ₩7,604 | ₩7,644 | ₩7,531 | ₩7,564 | -0.53% | 133.7만 |
|---|
| 2026.08.13 | ₩7,671 | ₩7,724 | ₩7,564 | ₩7,684 | +0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩7,698 | ₩7,711 | ₩7,597 | ₩7,644 | -0.69% | 200.4만 |
|---|
| 2026.08.11 | ₩7,644 | ₩7,671 | ₩7,524 | ₩7,631 | -0.17% | 263.9만 |
|---|
| 2026.08.10 | ₩7,738 | ₩7,738 | ₩7,624 | ₩7,684 | -0.69% | 178.9만 |
|---|
| 2026.08.07 | ₩7,457 | ₩7,497 | ₩7,384 | ₩7,471 | +0.18% | 198.3만 |
|---|
| 2026.08.06 | ₩7,337 | ₩7,417 | ₩7,297 | ₩7,324 | -0.18% | 228.5만 |
|---|
| 2026.08.05 | ₩7,417 | ₩7,537 | ₩7,391 | ₩7,511 | +1.26% | 222.3만 |
|---|
| 2026.08.04 | ₩7,417 | ₩7,491 | ₩7,377 | ₩7,484 | +0.90% | 164.2만 |
|---|
| 2026.08.03 | ₩7,297 | ₩7,484 | ₩7,284 | ₩7,444 | +2.01% | 215.1만 |
|---|
| 2026.07.31 | ₩7,431 | ₩7,431 | ₩7,324 | ₩7,351 | -1.08% | 215.7만 |
|---|
| 2026.07.30 | ₩7,484 | ₩7,544 | ₩7,451 | ₩7,524 | +0.53% | 247.3만 |
|---|
| 2026.07.29 | ₩7,404 | ₩7,491 | ₩7,297 | ₩7,311 | -1.26% | 528.5만 |
|---|
| 2026.07.28 | ₩7,337 | ₩7,504 | ₩7,277 | ₩7,457 | +1.64% | 261.8만 |
|---|
| 2026.07.27 | ₩7,684 | ₩7,791 | ₩7,551 | ₩7,658 | -0.35% | 310.4만 |
|---|
| 2026.07.24 | ₩7,497 | ₩7,504 | ₩7,391 | ₩7,431 | -0.89% | 395.3만 |
|---|
| 2026.07.23 | ₩7,698 | ₩7,744 | ₩7,584 | ₩7,611 | -1.13% | 547.2만 |
|---|
| 2026.07.22 | ₩7,751 | ₩7,931 | ₩7,751 | ₩7,818 | +0.86% | 502.2만 |
|---|
| 2026.07.21 | ₩7,871 | ₩7,908 | ₩7,798 | ₩7,831 | -0.51% | 423.1만 |
|---|
| 2026.07.20 | ₩7,724 | ₩7,878 | ₩7,617 | ₩7,804 | +1.04% | 852만 |
|---|
| 2026.07.17 | ₩7,431 | ₩7,604 | ₩7,364 | ₩7,564 | +1.80% | 524만 |
|---|
| 2026.07.16 | ₩7,684 | ₩7,724 | ₩7,577 | ₩7,617 | -0.87% | 527.5만 |
|---|
| 2026.07.15 | ₩7,911 | ₩7,931 | ₩7,731 | ₩7,751 | -2.02% | 396.8만 |
|---|
| 2026.07.14 | ₩7,791 | ₩7,818 | ₩7,698 | ₩7,764 | -0.34% | 552.5만 |
|---|
| 2026.07.13 | ₩7,604 | ₩7,664 | ₩7,484 | ₩7,551 | -0.70% | 444.1만 |
|---|
| 2026.07.10 | ₩7,924 | ₩7,971 | ₩7,744 | ₩7,804 | -1.52% | 577.9만 |
|---|
| 2026.07.09 | ₩7,791 | ₩7,878 | ₩7,751 | ₩7,858 | +0.86% | 440.5만 |
|---|
| 2026.07.08 | ₩7,711 | ₩7,791 | ₩7,651 | ₩7,778 | +0.87% | 474.8만 |
|---|
| 2026.07.07 | ₩8,111 | ₩8,311 | ₩8,084 | ₩8,178 | +0.82% | 531.4만 |
|---|
| 2026.07.06 | ₩7,978 | ₩8,271 | ₩7,958 | ₩8,244 | +3.34% | 387.1만 |
|---|
| 2026.07.02 | ₩8,124 | ₩8,224 | ₩8,024 | ₩8,111 | -0.16% | 525.5만 |
|---|
| 2026.07.01 | ₩7,537 | ₩7,844 | ₩7,484 | ₩7,724 | +2.48% | 649.6만 |
|---|
| 2026.06.30 | ₩7,257 | ₩7,424 | ₩7,207 | ₩7,377 | +1.65% | 688.5만 |
|---|
| 2026.06.29 | ₩7,377 | ₩7,644 | ₩7,231 | ₩7,617 | +3.25% | 674.5만 |
|---|
| 2026.06.26 | ₩6,884 | ₩7,397 | ₩6,877 | ₩7,324 | +6.40% | 713.3만 |
|---|
| 2026.06.25 | ₩6,817 | ₩6,817 | ₩6,403 | ₩6,617 | -2.94% | 741.8만 |
|---|
| 2026.06.24 | ₩6,910 | ₩6,944 | ₩6,477 | ₩6,617 | -4.25% | 661.8만 |
|---|
| 2026.06.23 | ₩6,897 | ₩6,970 | ₩6,850 | ₩6,897 | 0.00% | 411.1만 |
|---|
| 2026.06.22 | ₩7,431 | ₩7,507 | ₩7,244 | ₩7,284 | -1.97% | 250만 |
|---|
| 2026.06.18 | ₩7,191 | ₩7,191 | ₩6,830 | ₩6,950 | -3.34% | 334.7만 |
|---|
| 2026.06.17 | ₩7,217 | ₩7,471 | ₩7,137 | ₩7,151 | -0.92% | 400.6만 |
|---|
| 2026.06.16 | ₩7,417 | ₩7,444 | ₩7,231 | ₩7,377 | -0.54% | 389.3만 |
|---|
| 2026.06.15 | ₩7,391 | ₩7,611 | ₩7,324 | ₩7,524 | +1.81% | 540.2만 |
|---|
| 2026.06.12 | ₩6,684 | ₩6,884 | ₩6,644 | ₩6,670 | -0.20% | 395.7만 |
|---|
| 2026.06.11 | ₩6,524 | ₩6,729 | ₩6,484 | ₩6,697 | +2.66% | 383.6만 |
|---|
| 2026.06.10 | ₩6,430 | ₩6,570 | ₩6,323 | ₩6,350 | -1.24% | 576만 |
|---|
| 2026.06.09 | ₩6,564 | ₩6,610 | ₩6,343 | ₩6,537 | -0.41% | 422만 |
|---|
| 2026.06.08 | ₩6,684 | ₩6,777 | ₩6,630 | ₩6,750 | +1.00% | 471.8만 |
|---|
| 2026.06.05 | ₩6,657 | ₩6,670 | ₩6,150 | ₩6,350 | -4.61% | 969.5만 |
|---|
| 2026.06.04 | ₩6,924 | ₩7,057 | ₩6,844 | ₩6,897 | -0.39% | 564.2만 |
|---|
| 2026.06.03 | ₩7,471 | ₩7,491 | ₩7,164 | ₩7,191 | -3.75% | 466만 |
|---|
| 2026.06.02 | ₩7,898 | ₩7,911 | ₩7,444 | ₩7,524 | -4.73% | 513.6만 |
|---|
| 2026.06.01 | ₩8,004 | ₩8,111 | ₩7,891 | ₩8,111 | +1.33% | 313.9만 |
|---|
| 2026.05.29 | ₩8,124 | ₩8,311 | ₩8,024 | ₩8,178 | +0.66% | 220.3만 |
|---|
| 2026.05.28 | ₩8,058 | ₩8,278 | ₩7,984 | ₩8,204 | +1.82% | 184.5만 |
|---|
| 2026.05.27 | ₩8,325 | ₩8,458 | ₩8,285 | ₩8,365 | +0.48% | 140.2만 |
|---|
| 2026.05.26 | ₩8,471 | ₩8,591 | ₩8,298 | ₩8,351 | -1.42% | 152.5만 |
|---|
| 2026.05.22 | ₩8,711 | ₩8,738 | ₩8,385 | ₩8,445 | -3.06% | 205.7만 |
|---|
| 2026.05.21 | ₩8,565 | ₩8,778 | ₩8,511 | ₩8,765 | +2.34% | 289.7만 |
|---|
| 2026.05.20 | ₩8,445 | ₩8,678 | ₩8,405 | ₩8,591 | +1.74% | 188만 |
|---|
| 2026.05.19 | ₩8,405 | ₩8,485 | ₩8,345 | ₩8,411 | +0.08% | 152.4만 |
|---|
| 2026.05.18 | ₩8,498 | ₩8,498 | ₩8,325 | ₩8,471 | -0.31% | 329.9만 |
|---|
| 2026.05.15 | ₩9,005 | ₩9,005 | ₩8,825 | ₩8,912 | -1.04% | 176.9만 |
|---|
| 2026.05.14 | ₩9,085 | ₩9,345 | ₩9,058 | ₩9,272 | +2.06% | 153.1만 |
|---|
| 2026.05.13 | ₩9,285 | ₩9,312 | ₩8,992 | ₩9,072 | -2.30% | 267.7만 |
|---|
| 2026.05.12 | ₩9,485 | ₩9,512 | ₩9,332 | ₩9,472 | -0.14% | 193.8만 |
|---|
| 2026.05.11 | ₩9,499 | ₩9,812 | ₩9,405 | ₩9,792 | +3.09% | 360.4만 |
|---|
| 2026.05.08 | ₩8,791 | ₩9,258 | ₩8,778 | ₩9,245 | +5.16% | 241.9만 |
|---|
| 2026.05.07 | ₩8,885 | ₩8,912 | ₩8,758 | ₩8,818 | -0.75% | 142.4만 |
|---|
| 2026.05.06 | ₩8,831 | ₩8,925 | ₩8,725 | ₩8,912 | +0.91% | 234만 |
|---|
| 2026.05.05 | ₩8,551 | ₩8,631 | ₩8,471 | ₩8,605 | +0.62% | 113.8만 |
|---|
| 2026.05.04 | ₩8,391 | ₩8,497 | ₩8,351 | ₩8,418 | +0.32% | 170.5만 |
|---|
| 2026.05.01 | ₩8,405 | ₩8,438 | ₩8,342 | ₩8,351 | -0.63% | 112.6만 |
|---|
| 2026.04.30 | ₩8,258 | ₩8,345 | ₩8,224 | ₩8,271 | +0.16% | 98.9만 |
|---|
| 2026.04.29 | ₩8,365 | ₩8,365 | ₩8,098 | ₩8,178 | -2.23% | 170.6만 |
|---|
| 2026.04.28 | ₩8,311 | ₩8,351 | ₩8,244 | ₩8,351 | +0.48% | 66.8만 |
|---|
| 2026.04.27 | ₩8,485 | ₩8,511 | ₩8,318 | ₩8,378 | -1.26% | 81.3만 |
|---|
| 2026.04.24 | ₩8,565 | ₩8,611 | ₩8,505 | ₩8,578 | +0.16% | 156.4만 |
|---|
| 2026.04.23 | ₩8,538 | ₩8,611 | ₩8,395 | ₩8,478 | -0.70% | 169.1만 |
|---|
| 2026.04.22 | ₩8,818 | ₩8,885 | ₩8,665 | ₩8,685 | -1.51% | 62.5만 |
|---|
| 2026.04.21 | ₩8,511 | ₩8,645 | ₩8,378 | ₩8,405 | -1.25% | 116.4만 |
|---|
| 2026.04.20 | ₩8,485 | ₩8,578 | ₩8,405 | ₩8,538 | +0.63% | 86.2만 |
|---|
| 2026.04.17 | ₩8,912 | ₩9,025 | ₩8,831 | ₩8,885 | -0.30% | 213.2만 |
|---|
| 2026.04.16 | ₩8,578 | ₩8,965 | ₩8,338 | ₩8,958 | +4.43% | 316.2만 |
|---|
| 2026.04.15 | ₩8,311 | ₩8,531 | ₩8,265 | ₩8,511 | +2.41% | 174만 |
|---|
| 2026.04.14 | ₩8,565 | ₩8,711 | ₩8,325 | ₩8,351 | -2.49% | 238.8만 |
|---|
| 2026.04.13 | ₩8,204 | ₩8,378 | ₩8,178 | ₩8,365 | +1.95% | 213.1만 |
|---|
| 2026.04.10 | ₩8,338 | ₩8,498 | ₩8,298 | ₩8,485 | +1.76% | 159.3만 |
|---|
| 2026.04.09 | ₩8,178 | ₩8,411 | ₩8,084 | ₩8,351 | +2.12% | 54.7만 |
|---|
| 2026.04.08 | ₩8,418 | ₩8,445 | ₩8,191 | ₩8,258 | -1.90% | 85.1만 |
|---|
| 2026.04.07 | ₩7,831 | ₩8,111 | ₩7,771 | ₩8,111 | +3.58% | 212만 |
|---|
| 2026.04.06 | ₩8,178 | ₩8,204 | ₩8,058 | ₩8,111 | -0.82% | 60.4만 |
|---|
| 2026.04.02 | ₩7,671 | ₩7,911 | ₩7,604 | ₩7,831 | +2.09% | 152.1만 |
|---|
| 2026.04.01 | ₩8,258 | ₩8,590 | ₩8,164 | ₩8,325 | +0.81% | 247.9만 |
|---|
| 2026.03.31 | ₩8,031 | ₩8,258 | ₩7,964 | ₩8,178 | +1.83% | 207.7만 |
|---|
| 2026.03.30 | ₩8,391 | ₩8,405 | ₩8,118 | ₩8,164 | -2.70% | 169.7만 |
|---|
| 2026.03.27 | ₩8,285 | ₩8,298 | ₩8,098 | ₩8,204 | -0.97% | 139.5만 |
|---|
| 2026.03.26 | ₩8,711 | ₩8,738 | ₩8,451 | ₩8,458 | -2.91% | 110.9만 |
|---|
| 2026.03.25 | ₩9,232 | ₩9,252 | ₩9,025 | ₩9,092 | -1.52% | 192.5만 |
|---|
| 2026.03.24 | ₩9,018 | ₩9,045 | ₩8,758 | ₩8,778 | -2.66% | 159.1만 |
|---|
| 2026.03.23 | ₩8,925 | ₩9,145 | ₩8,851 | ₩9,058 | +1.49% | 172.9만 |
|---|
| 2026.03.20 | ₩8,871 | ₩8,885 | ₩8,725 | ₩8,818 | -0.60% | 99.1만 |
|---|
| 2026.03.19 | ₩8,725 | ₩8,838 | ₩8,625 | ₩8,791 | +0.76% | 71만 |
|---|
| 2026.03.18 | ₩8,965 | ₩9,005 | ₩8,779 | ₩8,898 | -0.74% | 139.8만 |
|---|
| 2026.03.17 | ₩9,285 | ₩9,472 | ₩9,252 | ₩9,378 | +1.01% | 31.5만 |
|---|
| 2026.03.16 | ₩9,312 | ₩9,454 | ₩9,158 | ₩9,445 | +1.43% | 64.1만 |
|---|
| 2026.03.13 | ₩9,058 | ₩9,218 | ₩8,751 | ₩8,805 | -2.80% | 90.8만 |
|---|
| 2026.03.12 | ₩8,618 | ₩8,685 | ₩8,418 | ₩8,591 | -0.31% | 118.8만 |
|---|
| 2026.03.11 | ₩8,538 | ₩8,718 | ₩8,378 | ₩8,631 | +1.09% | 72.2만 |
|---|
| 2026.03.10 | ₩8,605 | ₩8,785 | ₩8,405 | ₩8,498 | -1.24% | 100.8만 |
|---|
| 2026.03.09 | ₩8,391 | ₩8,598 | ₩8,350 | ₩8,498 | +1.27% | 87.4만 |
|---|
| 2026.03.06 | ₩8,431 | ₩8,471 | ₩8,258 | ₩8,391 | -0.47% | 219.9만 |
|---|
| 2026.03.05 | ₩8,978 | ₩9,032 | ₩8,671 | ₩8,818 | -1.78% | 210.2만 |
|---|
| 2026.03.04 | ₩8,912 | ₩9,292 | ₩8,851 | ₩9,192 | +3.14% | 368.7만 |
|---|
| 2026.03.03 | ₩8,298 | ₩8,618 | ₩8,151 | ₩8,391 | +1.13% | 251.6만 |
|---|
| 2026.03.02 | ₩8,218 | ₩8,905 | ₩8,218 | ₩8,645 | +5.19% | 238.5만 |
|---|
| 2026.02.27 | ₩8,178 | ₩8,231 | ₩8,011 | ₩8,058 | -1.47% | 68.1만 |
|---|
| 2026.02.26 | ₩8,685 | ₩8,711 | ₩8,338 | ₩8,511 | -2.00% | 106.3만 |
|---|
| 2026.02.25 | ₩8,338 | ₩8,898 | ₩8,291 | ₩8,845 | +6.08% | 134.2만 |
|---|
| 2026.02.24 | ₩7,537 | ₩7,791 | ₩7,477 | ₩7,778 | +3.19% | 57.3만 |
|---|
| 2026.02.23 | ₩7,924 | ₩7,971 | ₩7,631 | ₩7,724 | -2.53% | 77만 |
|---|
| 2026.02.20 | ₩8,151 | ₩8,431 | ₩8,151 | ₩8,351 | +2.45% | 67.1만 |
|---|
| 2026.02.19 | ₩7,924 | ₩8,124 | ₩7,884 | ₩8,084 | +2.02% | 79.2만 |
|---|
| 2026.02.18 | ₩8,124 | ₩8,285 | ₩7,938 | ₩8,004 | -1.48% | 61.3만 |
|---|
| 2026.02.17 | ₩8,391 | ₩8,451 | ₩8,171 | ₩8,365 | -0.32% | 85.8만 |
|---|
| 2026.02.13 | ₩7,924 | ₩8,445 | ₩7,924 | ₩8,351 | +5.39% | 119.6만 |
|---|
| 2026.02.12 | ₩8,018 | ₩8,051 | ₩7,551 | ₩7,577 | -5.49% | 122.8만 |
|---|
| 2026.02.11 | ₩8,084 | ₩8,098 | ₩7,698 | ₩7,844 | -2.97% | 116만 |
|---|
| 2026.02.10 | ₩8,311 | ₩8,385 | ₩8,111 | ₩8,151 | -1.93% | 104만 |
|---|
| 2026.02.09 | ₩8,271 | ₩8,738 | ₩8,231 | ₩8,645 | +4.52% | 132.2만 |
|---|
| 2026.02.06 | ₩8,124 | ₩8,711 | ₩8,111 | ₩8,551 | +5.25% | 147.4만 |
|---|
| 2026.02.05 | ₩8,831 | ₩8,978 | ₩7,644 | ₩7,738 | -12.39% | 197.3만 |
|---|
| 2026.02.04 | ₩9,258 | ₩9,325 | ₩8,818 | ₩9,165 | -1.01% | 95.1만 |
|---|
| 2026.02.03 | ₩10,152 | ₩10,152 | ₩9,499 | ₩9,939 | -2.10% | 134.7만 |
|---|
| 2026.02.02 | ₩10,166 | ₩10,432 | ₩10,139 | ₩10,206 | +0.39% | 146.4만 |
|---|
| 2026.01.30 | ₩11,446 | ₩11,700 | ₩11,233 | ₩11,473 | +0.23% | 178.6만 |
|---|
| 2026.01.29 | ₩12,033 | ₩12,047 | ₩11,319 | ₩11,473 | -4.66% | 224.3만 |
|---|
| 2026.01.28 | ₩12,473 | ₩12,487 | ₩12,287 | ₩12,313 | -1.28% | 127.5만 |
|---|
| 2026.01.27 | ₩12,167 | ₩12,520 | ₩12,103 | ₩12,500 | +2.74% | 105.3만 |
|---|
| 2026.01.26 | ₩12,073 | ₩12,313 | ₩12,047 | ₩12,140 | +0.55% | 82.8만 |
|---|
| 2026.01.23 | ₩12,487 | ₩12,774 | ₩12,287 | ₩12,473 | -0.11% | 106.3만 |
|---|
| 2026.01.22 | ₩12,687 | ₩12,740 | ₩12,433 | ₩12,620 | -0.53% | 48.6만 |
|---|
| 2026.01.21 | ₩12,620 | ₩12,920 | ₩12,293 | ₩12,874 | +2.01% | 103.2만 |
|---|
| 2026.01.20 | ₩12,634 | ₩12,714 | ₩12,387 | ₩12,513 | -0.95% | 77.1만 |
|---|
| 2026.01.16 | ₩14,088 | ₩14,234 | ₩13,754 | ₩14,228 | +0.99% | 51.4만 |
|---|
| 2026.01.15 | ₩14,248 | ₩14,274 | ₩13,828 | ₩13,874 | -2.62% | 60.5만 |
|---|
| 2026.01.14 | ₩14,301 | ₩14,568 | ₩14,281 | ₩14,488 | +1.31% | 113.3만 |
|---|
| 2026.01.13 | ₩14,048 | ₩14,181 | ₩13,848 | ₩14,128 | +0.57% | 68.5만 |
|---|
| 2026.01.12 | ₩13,634 | ₩14,114 | ₩13,607 | ₩13,741 | +0.78% | 52.8만 |
|---|
| 2026.01.09 | ₩13,514 | ₩13,781 | ₩13,221 | ₩13,287 | -1.68% | 38.9만 |
|---|
| 2026.01.08 | ₩13,087 | ₩13,621 | ₩12,994 | ₩13,474 | +2.96% | 19.6만 |
|---|
| 2026.01.07 | ₩13,434 | ₩13,527 | ₩13,154 | ₩13,301 | -0.99% | 43.9만 |
|---|
| 2026.01.06 | ₩13,954 | ₩14,021 | ₩13,341 | ₩13,601 | -2.53% | 83.2만 |
|---|
| 2026.01.05 | ₩13,100 | ₩13,701 | ₩13,034 | ₩13,501 | +3.05% | 51.4만 |
|---|
| 2026.01.02 | ₩12,513 | ₩12,935 | ₩12,407 | ₩12,847 | +2.67% | 86.7만 |
|---|
| 2025.12.31 | ₩12,380 | ₩12,380 | ₩12,073 | ₩12,140 | -1.94% | 48.2만 |
|---|
| 2025.12.30 | ₩12,153 | ₩12,367 | ₩12,087 | ₩12,140 | -0.11% | 71.1만 |
|---|
| 2025.12.29 | ₩12,020 | ₩12,160 | ₩12,007 | ₩12,047 | +0.22% | 50.6만 |
|---|
| 2025.12.26 | ₩12,167 | ₩12,171 | ₩11,793 | ₩11,953 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩11,900 | ₩12,047 | ₩11,820 | ₩11,913 | +0.11% | 31.6만 |
|---|
| 2025.12.23 | ₩12,033 | ₩12,260 | ₩11,926 | ₩12,193 | +1.33% | 26.4만 |
|---|
| 2025.12.22 | ₩12,460 | ₩12,580 | ₩12,140 | ₩12,167 | -2.36% | 31.3만 |
|---|
| 2025.12.19 | ₩12,247 | ₩12,500 | ₩12,073 | ₩12,420 | +1.42% | 88.1만 |
|---|
| 2025.12.18 | ₩12,353 | ₩12,607 | ₩11,420 | ₩11,433 | -7.45% | 97.3만 |
|---|
| 2025.12.17 | ₩12,607 | ₩13,074 | ₩11,860 | ₩12,007 | -4.76% | 74.6만 |
|---|
| 2025.12.16 | ₩12,540 | ₩12,714 | ₩12,393 | ₩12,527 | -0.11% | 26.2만 |
|---|
| 2025.12.15 | ₩12,967 | ₩13,056 | ₩12,073 | ₩12,193 | -5.97% | 41.4만 |
|---|
| 2025.12.12 | ₩13,607 | ₩13,607 | ₩12,740 | ₩12,847 | -5.59% | 43.4만 |
|---|
| 2025.12.11 | ₩12,767 | ₩13,341 | ₩12,700 | ₩13,287 | +4.08% | 21.3만 |
|---|
| 2025.12.10 | ₩13,421 | ₩13,914 | ₩13,247 | ₩13,501 | +0.60% | 34.9만 |
|---|
| 2025.12.09 | ₩12,914 | ₩14,114 | ₩12,854 | ₩13,687 | +5.99% | 61.7만 |
|---|
| 2025.12.08 | ₩13,461 | ₩13,553 | ₩12,994 | ₩13,060 | -2.97% | 28.2만 |
|---|
| 2025.12.05 | ₩13,234 | ₩13,367 | ₩12,767 | ₩12,900 | -2.52% | 23.2만 |
|---|
| 2025.12.04 | ₩13,954 | ₩14,054 | ₩13,421 | ₩13,694 | -1.86% | 32.5만 |
|---|
| 2025.12.03 | ₩13,741 | ₩13,946 | ₩13,647 | ₩13,821 | +0.58% | 35만 |
|---|
| 2025.12.02 | ₩12,794 | ₩13,729 | ₩12,794 | ₩13,527 | +5.74% | 73.6만 |
|---|
| 2025.12.01 | ₩12,313 | ₩12,379 | ₩12,007 | ₩12,127 | -1.52% | 42.4만 |
|---|
| 2025.11.28 | ₩13,994 | ₩13,994 | ₩13,327 | ₩13,381 | -4.39% | 24.2만 |
|---|
| 2025.11.26 | ₩13,341 | ₩14,114 | ₩13,214 | ₩13,928 | +4.40% | 171.2만 |
|---|
| 2025.11.25 | ₩13,261 | ₩13,447 | ₩12,979 | ₩13,421 | +1.21% | 52.3만 |
|---|
| 2025.11.24 | ₩12,567 | ₩13,554 | ₩12,507 | ₩13,514 | +7.54% | 111.7만 |
|---|
| 2025.11.21 | ₩12,300 | ₩12,694 | ₩12,073 | ₩12,367 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩13,701 | ₩13,741 | ₩12,754 | ₩13,007 | -5.06% | 68.6만 |
|---|
| 2025.11.19 | ₩13,247 | ₩13,487 | ₩12,674 | ₩12,940 | -2.32% | 47.5만 |
|---|
| 2025.11.18 | ₩13,461 | ₩13,814 | ₩13,341 | ₩13,727 | +1.98% | 60.9만 |
|---|
| 2025.11.17 | ₩13,367 | ₩13,888 | ₩12,493 | ₩12,660 | -5.29% | 57.7만 |
|---|
| 2025.11.14 | ₩13,434 | ₩13,988 | ₩13,341 | ₩13,557 | +0.91% | 73.3만 |
|---|
| 2025.11.13 | ₩14,928 | ₩15,208 | ₩13,701 | ₩13,861 | -7.15% | 60.2만 |
|---|
| 2025.11.12 | ₩15,568 | ₩15,582 | ₩14,741 | ₩14,915 | -4.20% | 45.8만 |
|---|
| 2025.11.11 | ₩15,849 | ₩15,849 | ₩15,182 | ₩15,208 | -4.04% | 23.8만 |
|---|
| 2025.11.10 | ₩16,356 | ₩16,356 | ₩16,035 | ₩16,276 | -0.49% | 49만 |
|---|
| 2025.11.07 | ₩14,795 | ₩15,969 | ₩14,532 | ₩15,882 | +7.35% | 91.6만 |
|---|
| 2025.11.06 | ₩15,408 | ₩15,435 | ₩14,928 | ₩15,048 | -2.34% | 32.1만 |
|---|
| 2025.11.05 | ₩15,328 | ₩15,894 | ₩15,235 | ₩15,769 | +2.87% | 65.7만 |
|---|
| 2025.11.04 | ₩15,542 | ₩16,035 | ₩14,395 | ₩14,835 | -4.55% | 61.7만 |
|---|
| 2025.11.03 | ₩17,023 | ₩17,129 | ₩15,835 | ₩15,955 | -6.27% | 52.1만 |
|---|
| 2025.10.31 | ₩18,130 | ₩18,417 | ₩17,876 | ₩18,317 | +1.03% | 41.1만 |
|---|
| 2025.10.30 | ₩18,223 | ₩18,223 | ₩17,329 | ₩17,329 | -4.90% | 49.2만 |
|---|
| 2025.10.29 | ₩19,571 | ₩19,571 | ₩18,397 | ₩18,663 | -4.64% | 33.2만 |
|---|
| 2025.10.28 | ₩19,744 | ₩19,837 | ₩18,957 | ₩19,024 | -3.65% | 16.6만 |
|---|
| 2025.10.27 | ₩19,584 | ₩19,958 | ₩19,344 | ₩19,744 | +0.82% | 14.3만 |
|---|
| 2025.10.24 | ₩18,944 | ₩18,944 | ₩18,438 | ₩18,904 | -0.21% | 11.4만 |
|---|
| 2025.10.23 | ₩18,437 | ₩18,984 | ₩18,263 | ₩18,754 | +1.72% | 16.3만 |
|---|
| 2025.10.22 | ₩18,677 | ₩18,677 | ₩17,610 | ₩17,823 | -4.57% | 16.4만 |
|---|
| 2025.10.21 | ₩19,157 | ₩19,651 | ₩18,730 | ₩19,226 | +0.36% | 9.9만 |
|---|
| 2025.10.20 | ₩19,477 | ₩19,837 | ₩18,804 | ₩19,196 | -1.45% | 13.5만 |
|---|
| 2025.10.17 | ₩18,157 | ₩18,597 | ₩17,103 | ₩18,450 | +1.62% | 29만 |
|---|
| 2025.10.16 | ₩19,998 | ₩20,438 | ₩18,410 | ₩18,750 | -6.24% | 19만 |
|---|
| 2025.10.15 | ₩20,585 | ₩20,891 | ₩19,851 | ₩19,864 | -3.50% | 17.4만 |
|---|
| 2025.10.14 | ₩22,466 | ₩22,466 | ₩20,144 | ₩20,198 | -10.10% | 23.9만 |
|---|
| 2025.10.13 | ₩20,158 | ₩21,665 | ₩20,144 | ₩21,412 | +6.22% | 32만 |
|---|
| 2025.10.10 | ₩22,906 | ₩23,173 | ₩20,745 | ₩20,849 | -8.98% | 24.3만 |
|---|