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 | ₩11,128 | ₩11,155 | ₩10,933 | ₩10,954 | -1.56% | 137만 |
| 2026.10.08 | ₩11,315 | ₩11,368 | ₩10,661 | ₩11,008 | -2.71% | 409.6만 |
| 2026.10.07 | ₩11,702 | ₩11,822 | ₩11,648 | ₩11,675 | -0.23% | 156.3만 |
| 2026.10.06 | ₩12,142 | ₩12,315 | ₩12,122 | ₩12,189 | +0.38% | 82.3만 |
| 2026.10.05 | ₩12,182 | ₩12,229 | ₩11,989 | ₩12,142 | -0.33% | 150.3만 |
| 2026.10.02 | ₩12,382 | ₩12,496 | ₩11,875 | ₩11,955 | -3.45% | 278.7만 |
| 2026.10.01 | ₩11,822 | ₩12,055 | ₩11,822 | ₩11,968 | +1.24% | 210.3만 |
| 2026.09.30 | ₩12,369 | ₩12,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,842 |
| -4.26% |
| 345.9만 |
| 2026.09.29 | ₩12,275 | ₩12,309 | ₩11,875 | ₩12,022 | -2.07% | 211.9만 |
|---|
| 2026.09.28 | ₩12,129 | ₩12,209 | ₩11,875 | ₩11,968 | -1.32% | 254.2만 |
|---|
| 2026.09.25 | ₩12,115 | ₩12,429 | ₩11,982 | ₩12,355 | +1.98% | 433.8만 |
|---|
| 2026.09.24 | ₩11,595 | ₩11,922 | ₩11,542 | ₩11,862 | +2.30% | 297.5만 |
|---|
| 2026.09.23 | ₩11,808 | ₩11,859 | ₩11,441 | ₩11,568 | -2.03% | 385.2만 |
|---|
| 2026.09.22 | ₩11,848 | ₩12,009 | ₩11,722 | ₩11,955 | +0.90% | 368.6만 |
|---|
| 2026.09.21 | ₩11,875 | ₩12,042 | ₩11,795 | ₩11,968 | +0.79% | 496.7만 |
|---|
| 2026.09.18 | ₩10,714 | ₩11,568 | ₩10,701 | ₩11,568 | +7.97% | 537.1만 |
|---|
| 2026.09.17 | ₩10,114 | ₩10,307 | ₩10,054 | ₩10,194 | +0.79% | 203.5만 |
|---|
| 2026.09.16 | ₩9,834 | ₩9,980 | ₩9,707 | ₩9,887 | +0.54% | 269만 |
|---|
| 2026.09.15 | ₩10,221 | ₩10,221 | ₩9,674 | ₩9,887 | -3.26% | 359.6만 |
|---|
| 2026.09.14 | ₩10,234 | ₩10,494 | ₩10,221 | ₩10,434 | +1.96% | 328.2만 |
|---|
| 2026.09.11 | ₩10,194 | ₩10,674 | ₩10,141 | ₩10,314 | +1.18% | 374.2만 |
|---|
| 2026.09.10 | ₩10,047 | ₩10,127 | ₩9,967 | ₩10,060 | +0.13% | 304.6만 |
|---|
| 2026.09.09 | ₩10,567 | ₩10,567 | ₩10,301 | ₩10,327 | -2.27% | 200.6만 |
|---|
| 2026.09.08 | ₩10,367 | ₩10,574 | ₩10,247 | ₩10,421 | +0.51% | 282.4만 |
|---|
| 2026.09.04 | ₩10,234 | ₩10,301 | ₩10,107 | ₩10,247 | +0.13% | 254.2만 |
|---|
| 2026.09.03 | ₩10,234 | ₩10,674 | ₩10,194 | ₩10,634 | +3.91% | 285.4만 |
|---|
| 2026.09.02 | ₩9,940 | ₩10,107 | ₩9,920 | ₩10,074 | +1.34% | 183.4만 |
|---|
| 2026.09.01 | ₩10,301 | ₩10,387 | ₩9,954 | ₩10,141 | -1.55% | 268.5만 |
|---|
| 2026.08.31 | ₩10,381 | ₩10,621 | ₩10,341 | ₩10,487 | +1.03% | 185.4만 |
|---|
| 2026.08.28 | ₩10,648 | ₩10,928 | ₩10,361 | ₩10,487 | -1.50% | 517.7만 |
|---|
| 2026.08.27 | ₩10,594 | ₩11,115 | ₩10,547 | ₩11,088 | +4.66% | 539.7만 |
|---|
| 2026.08.26 | ₩9,700 | ₩9,840 | ₩9,613 | ₩9,807 | +1.10% | 251.8만 |
|---|
| 2026.08.25 | ₩9,807 | ₩10,000 | ₩9,734 | ₩9,914 | +1.09% | 313.7만 |
|---|
| 2026.08.24 | ₩9,727 | ₩9,867 | ₩9,547 | ₩9,767 | +0.41% | 581만 |
|---|
| 2026.08.21 | ₩9,167 | ₩9,327 | ₩9,086 | ₩9,193 | +0.29% | 378.4만 |
|---|
| 2026.08.20 | ₩8,793 | ₩8,893 | ₩8,700 | ₩8,833 | +0.46% | 347.5만 |
|---|
| 2026.08.19 | ₩7,939 | ₩8,379 | ₩7,912 | ₩8,339 | +5.04% | 490.8만 |
|---|
| 2026.08.18 | ₩7,672 | ₩7,819 | ₩7,672 | ₩7,792 | +1.57% | 123.8만 |
|---|
| 2026.08.17 | ₩7,592 | ₩7,692 | ₩7,592 | ₩7,659 | +0.88% | 155.6만 |
|---|
| 2026.08.14 | ₩7,605 | ₩7,645 | ₩7,532 | ₩7,565 | -0.53% | 133.7만 |
|---|
| 2026.08.13 | ₩7,672 | ₩7,725 | ₩7,565 | ₩7,685 | +0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩7,699 | ₩7,712 | ₩7,599 | ₩7,645 | -0.69% | 200.4만 |
|---|
| 2026.08.11 | ₩7,645 | ₩7,672 | ₩7,525 | ₩7,632 | -0.17% | 263.9만 |
|---|
| 2026.08.10 | ₩7,739 | ₩7,739 | ₩7,625 | ₩7,685 | -0.69% | 178.9만 |
|---|
| 2026.08.07 | ₩7,459 | ₩7,499 | ₩7,385 | ₩7,472 | +0.18% | 198.3만 |
|---|
| 2026.08.06 | ₩7,339 | ₩7,419 | ₩7,299 | ₩7,325 | -0.18% | 228.5만 |
|---|
| 2026.08.05 | ₩7,419 | ₩7,539 | ₩7,392 | ₩7,512 | +1.26% | 222.3만 |
|---|
| 2026.08.04 | ₩7,419 | ₩7,492 | ₩7,379 | ₩7,485 | +0.90% | 164.2만 |
|---|
| 2026.08.03 | ₩7,299 | ₩7,485 | ₩7,285 | ₩7,445 | +2.01% | 215.1만 |
|---|
| 2026.07.31 | ₩7,432 | ₩7,432 | ₩7,325 | ₩7,352 | -1.08% | 215.7만 |
|---|
| 2026.07.30 | ₩7,485 | ₩7,545 | ₩7,452 | ₩7,525 | +0.53% | 247.3만 |
|---|
| 2026.07.29 | ₩7,405 | ₩7,492 | ₩7,299 | ₩7,312 | -1.26% | 528.5만 |
|---|
| 2026.07.28 | ₩7,339 | ₩7,505 | ₩7,278 | ₩7,459 | +1.64% | 261.8만 |
|---|
| 2026.07.27 | ₩7,685 | ₩7,792 | ₩7,552 | ₩7,659 | -0.35% | 310.4만 |
|---|
| 2026.07.24 | ₩7,499 | ₩7,505 | ₩7,392 | ₩7,432 | -0.89% | 395.3만 |
|---|
| 2026.07.23 | ₩7,699 | ₩7,745 | ₩7,585 | ₩7,612 | -1.13% | 547.2만 |
|---|
| 2026.07.22 | ₩7,752 | ₩7,932 | ₩7,752 | ₩7,819 | +0.86% | 502.2만 |
|---|
| 2026.07.21 | ₩7,872 | ₩7,910 | ₩7,799 | ₩7,832 | -0.51% | 423.1만 |
|---|
| 2026.07.20 | ₩7,725 | ₩7,879 | ₩7,619 | ₩7,806 | +1.04% | 852만 |
|---|
| 2026.07.17 | ₩7,432 | ₩7,605 | ₩7,365 | ₩7,565 | +1.80% | 524만 |
|---|
| 2026.07.16 | ₩7,685 | ₩7,725 | ₩7,579 | ₩7,619 | -0.87% | 527.5만 |
|---|
| 2026.07.15 | ₩7,912 | ₩7,932 | ₩7,732 | ₩7,752 | -2.02% | 396.8만 |
|---|
| 2026.07.14 | ₩7,792 | ₩7,819 | ₩7,699 | ₩7,766 | -0.34% | 552.5만 |
|---|
| 2026.07.13 | ₩7,605 | ₩7,665 | ₩7,485 | ₩7,552 | -0.70% | 444.1만 |
|---|
| 2026.07.10 | ₩7,926 | ₩7,972 | ₩7,745 | ₩7,806 | -1.52% | 577.9만 |
|---|
| 2026.07.09 | ₩7,792 | ₩7,879 | ₩7,752 | ₩7,859 | +0.86% | 440.5만 |
|---|
| 2026.07.08 | ₩7,712 | ₩7,792 | ₩7,652 | ₩7,779 | +0.87% | 474.8만 |
|---|
| 2026.07.07 | ₩8,112 | ₩8,313 | ₩8,086 | ₩8,179 | +0.82% | 531.4만 |
|---|
| 2026.07.06 | ₩7,979 | ₩8,273 | ₩7,959 | ₩8,246 | +3.34% | 387.1만 |
|---|
| 2026.07.02 | ₩8,126 | ₩8,226 | ₩8,026 | ₩8,112 | -0.16% | 525.5만 |
|---|
| 2026.07.01 | ₩7,539 | ₩7,846 | ₩7,485 | ₩7,725 | +2.48% | 649.6만 |
|---|
| 2026.06.30 | ₩7,258 | ₩7,425 | ₩7,208 | ₩7,379 | +1.65% | 688.5만 |
|---|
| 2026.06.29 | ₩7,379 | ₩7,645 | ₩7,232 | ₩7,619 | +3.25% | 674.5만 |
|---|
| 2026.06.26 | ₩6,885 | ₩7,399 | ₩6,878 | ₩7,325 | +6.40% | 713.3만 |
|---|
| 2026.06.25 | ₩6,818 | ₩6,818 | ₩6,405 | ₩6,618 | -2.94% | 741.8만 |
|---|
| 2026.06.24 | ₩6,912 | ₩6,945 | ₩6,478 | ₩6,618 | -4.25% | 661.8만 |
|---|
| 2026.06.23 | ₩6,898 | ₩6,972 | ₩6,852 | ₩6,898 | 0.00% | 411.1만 |
|---|
| 2026.06.22 | ₩7,432 | ₩7,508 | ₩7,245 | ₩7,285 | -1.97% | 250만 |
|---|
| 2026.06.18 | ₩7,192 | ₩7,192 | ₩6,832 | ₩6,952 | -3.34% | 334.7만 |
|---|
| 2026.06.17 | ₩7,218 | ₩7,472 | ₩7,138 | ₩7,152 | -0.92% | 400.6만 |
|---|
| 2026.06.16 | ₩7,419 | ₩7,445 | ₩7,232 | ₩7,379 | -0.54% | 389.3만 |
|---|
| 2026.06.15 | ₩7,392 | ₩7,612 | ₩7,325 | ₩7,525 | +1.81% | 540.2만 |
|---|
| 2026.06.12 | ₩6,685 | ₩6,885 | ₩6,645 | ₩6,671 | -0.20% | 395.7만 |
|---|
| 2026.06.11 | ₩6,525 | ₩6,730 | ₩6,485 | ₩6,698 | +2.66% | 383.6만 |
|---|
| 2026.06.10 | ₩6,431 | ₩6,571 | ₩6,324 | ₩6,351 | -1.24% | 576만 |
|---|
| 2026.06.09 | ₩6,565 | ₩6,611 | ₩6,345 | ₩6,538 | -0.41% | 422만 |
|---|
| 2026.06.08 | ₩6,685 | ₩6,778 | ₩6,631 | ₩6,751 | +1.00% | 471.8만 |
|---|
| 2026.06.05 | ₩6,658 | ₩6,671 | ₩6,151 | ₩6,351 | -4.61% | 969.5만 |
|---|
| 2026.06.04 | ₩6,925 | ₩7,058 | ₩6,845 | ₩6,898 | -0.39% | 564.2만 |
|---|
| 2026.06.03 | ₩7,472 | ₩7,492 | ₩7,165 | ₩7,192 | -3.75% | 466만 |
|---|
| 2026.06.02 | ₩7,899 | ₩7,912 | ₩7,445 | ₩7,525 | -4.73% | 513.6만 |
|---|
| 2026.06.01 | ₩8,006 | ₩8,112 | ₩7,892 | ₩8,112 | +1.33% | 313.9만 |
|---|
| 2026.05.29 | ₩8,126 | ₩8,313 | ₩8,026 | ₩8,179 | +0.66% | 220.3만 |
|---|
| 2026.05.28 | ₩8,059 | ₩8,279 | ₩7,986 | ₩8,206 | +1.82% | 184.5만 |
|---|
| 2026.05.27 | ₩8,326 | ₩8,459 | ₩8,286 | ₩8,366 | +0.48% | 140.2만 |
|---|
| 2026.05.26 | ₩8,473 | ₩8,593 | ₩8,299 | ₩8,353 | -1.42% | 152.5만 |
|---|
| 2026.05.22 | ₩8,713 | ₩8,740 | ₩8,386 | ₩8,446 | -3.06% | 205.7만 |
|---|
| 2026.05.21 | ₩8,566 | ₩8,780 | ₩8,513 | ₩8,766 | +2.34% | 289.7만 |
|---|
| 2026.05.20 | ₩8,446 | ₩8,679 | ₩8,406 | ₩8,593 | +1.74% | 188만 |
|---|
| 2026.05.19 | ₩8,406 | ₩8,486 | ₩8,346 | ₩8,413 | +0.08% | 152.4만 |
|---|
| 2026.05.18 | ₩8,499 | ₩8,499 | ₩8,326 | ₩8,473 | -0.31% | 329.9만 |
|---|
| 2026.05.15 | ₩9,006 | ₩9,006 | ₩8,826 | ₩8,913 | -1.04% | 176.9만 |
|---|
| 2026.05.14 | ₩9,086 | ₩9,347 | ₩9,060 | ₩9,273 | +2.06% | 153.1만 |
|---|
| 2026.05.13 | ₩9,287 | ₩9,313 | ₩8,993 | ₩9,073 | -2.30% | 267.7만 |
|---|
| 2026.05.12 | ₩9,487 | ₩9,513 | ₩9,333 | ₩9,473 | -0.14% | 193.8만 |
|---|
| 2026.05.11 | ₩9,500 | ₩9,814 | ₩9,407 | ₩9,794 | +3.09% | 360.4만 |
|---|
| 2026.05.08 | ₩8,793 | ₩9,260 | ₩8,780 | ₩9,247 | +5.16% | 241.9만 |
|---|
| 2026.05.07 | ₩8,886 | ₩8,913 | ₩8,760 | ₩8,820 | -0.75% | 142.4만 |
|---|
| 2026.05.06 | ₩8,833 | ₩8,926 | ₩8,726 | ₩8,913 | +0.91% | 234만 |
|---|
| 2026.05.05 | ₩8,553 | ₩8,633 | ₩8,473 | ₩8,606 | +0.62% | 113.8만 |
|---|
| 2026.05.04 | ₩8,393 | ₩8,498 | ₩8,353 | ₩8,419 | +0.32% | 170.5만 |
|---|
| 2026.05.01 | ₩8,406 | ₩8,439 | ₩8,343 | ₩8,353 | -0.63% | 112.6만 |
|---|
| 2026.04.30 | ₩8,259 | ₩8,346 | ₩8,226 | ₩8,273 | +0.16% | 98.9만 |
|---|
| 2026.04.29 | ₩8,366 | ₩8,366 | ₩8,099 | ₩8,179 | -2.23% | 170.6만 |
|---|
| 2026.04.28 | ₩8,313 | ₩8,353 | ₩8,246 | ₩8,353 | +0.48% | 66.8만 |
|---|
| 2026.04.27 | ₩8,486 | ₩8,513 | ₩8,319 | ₩8,379 | -1.26% | 81.3만 |
|---|
| 2026.04.24 | ₩8,566 | ₩8,613 | ₩8,506 | ₩8,579 | +0.16% | 156.4만 |
|---|
| 2026.04.23 | ₩8,539 | ₩8,613 | ₩8,397 | ₩8,479 | -0.70% | 169.1만 |
|---|
| 2026.04.22 | ₩8,820 | ₩8,886 | ₩8,666 | ₩8,686 | -1.51% | 62.5만 |
|---|
| 2026.04.21 | ₩8,513 | ₩8,646 | ₩8,379 | ₩8,406 | -1.25% | 116.4만 |
|---|
| 2026.04.20 | ₩8,486 | ₩8,579 | ₩8,406 | ₩8,539 | +0.63% | 86.2만 |
|---|
| 2026.04.17 | ₩8,913 | ₩9,026 | ₩8,833 | ₩8,886 | -0.30% | 213.2만 |
|---|
| 2026.04.16 | ₩8,579 | ₩8,966 | ₩8,339 | ₩8,960 | +4.43% | 316.2만 |
|---|
| 2026.04.15 | ₩8,313 | ₩8,533 | ₩8,266 | ₩8,513 | +2.41% | 174만 |
|---|
| 2026.04.14 | ₩8,566 | ₩8,713 | ₩8,326 | ₩8,353 | -2.49% | 238.8만 |
|---|
| 2026.04.13 | ₩8,206 | ₩8,379 | ₩8,179 | ₩8,366 | +1.95% | 213.1만 |
|---|
| 2026.04.10 | ₩8,339 | ₩8,499 | ₩8,299 | ₩8,486 | +1.76% | 159.3만 |
|---|
| 2026.04.09 | ₩8,179 | ₩8,413 | ₩8,086 | ₩8,353 | +2.12% | 54.7만 |
|---|
| 2026.04.08 | ₩8,419 | ₩8,446 | ₩8,192 | ₩8,259 | -1.90% | 85.1만 |
|---|
| 2026.04.07 | ₩7,832 | ₩8,112 | ₩7,772 | ₩8,112 | +3.58% | 212만 |
|---|
| 2026.04.06 | ₩8,179 | ₩8,206 | ₩8,059 | ₩8,112 | -0.82% | 60.4만 |
|---|
| 2026.04.02 | ₩7,672 | ₩7,912 | ₩7,605 | ₩7,832 | +2.09% | 152.1만 |
|---|
| 2026.04.01 | ₩8,259 | ₩8,591 | ₩8,166 | ₩8,326 | +0.81% | 247.9만 |
|---|
| 2026.03.31 | ₩8,032 | ₩8,259 | ₩7,966 | ₩8,179 | +1.83% | 207.7만 |
|---|
| 2026.03.30 | ₩8,393 | ₩8,406 | ₩8,119 | ₩8,166 | -2.70% | 169.7만 |
|---|
| 2026.03.27 | ₩8,286 | ₩8,299 | ₩8,099 | ₩8,206 | -0.97% | 139.5만 |
|---|
| 2026.03.26 | ₩8,713 | ₩8,740 | ₩8,453 | ₩8,459 | -2.91% | 110.9만 |
|---|
| 2026.03.25 | ₩9,233 | ₩9,253 | ₩9,026 | ₩9,093 | -1.52% | 192.5만 |
|---|
| 2026.03.24 | ₩9,020 | ₩9,046 | ₩8,760 | ₩8,780 | -2.66% | 159.1만 |
|---|
| 2026.03.23 | ₩8,926 | ₩9,146 | ₩8,853 | ₩9,060 | +1.49% | 172.9만 |
|---|
| 2026.03.20 | ₩8,873 | ₩8,886 | ₩8,726 | ₩8,820 | -0.60% | 99.1만 |
|---|
| 2026.03.19 | ₩8,726 | ₩8,840 | ₩8,626 | ₩8,793 | +0.76% | 71만 |
|---|
| 2026.03.18 | ₩8,966 | ₩9,006 | ₩8,781 | ₩8,900 | -0.74% | 139.8만 |
|---|
| 2026.03.17 | ₩9,287 | ₩9,473 | ₩9,253 | ₩9,380 | +1.01% | 31.5만 |
|---|
| 2026.03.16 | ₩9,313 | ₩9,456 | ₩9,160 | ₩9,447 | +1.43% | 64.1만 |
|---|
| 2026.03.13 | ₩9,060 | ₩9,220 | ₩8,753 | ₩8,806 | -2.80% | 90.8만 |
|---|
| 2026.03.12 | ₩8,619 | ₩8,686 | ₩8,419 | ₩8,593 | -0.31% | 118.8만 |
|---|
| 2026.03.11 | ₩8,539 | ₩8,720 | ₩8,379 | ₩8,633 | +1.09% | 72.2만 |
|---|
| 2026.03.10 | ₩8,606 | ₩8,786 | ₩8,406 | ₩8,499 | -1.24% | 100.8만 |
|---|
| 2026.03.09 | ₩8,393 | ₩8,599 | ₩8,351 | ₩8,499 | +1.27% | 87.4만 |
|---|
| 2026.03.06 | ₩8,433 | ₩8,473 | ₩8,259 | ₩8,393 | -0.47% | 219.9만 |
|---|
| 2026.03.05 | ₩8,980 | ₩9,033 | ₩8,673 | ₩8,820 | -1.78% | 210.2만 |
|---|
| 2026.03.04 | ₩8,913 | ₩9,293 | ₩8,853 | ₩9,193 | +3.14% | 368.7만 |
|---|
| 2026.03.03 | ₩8,299 | ₩8,619 | ₩8,152 | ₩8,393 | +1.13% | 251.6만 |
|---|
| 2026.03.02 | ₩8,219 | ₩8,906 | ₩8,219 | ₩8,646 | +5.19% | 238.5만 |
|---|
| 2026.02.27 | ₩8,179 | ₩8,233 | ₩8,012 | ₩8,059 | -1.47% | 68.1만 |
|---|
| 2026.02.26 | ₩8,686 | ₩8,713 | ₩8,339 | ₩8,513 | -2.00% | 106.3만 |
|---|
| 2026.02.25 | ₩8,339 | ₩8,900 | ₩8,293 | ₩8,846 | +6.08% | 134.2만 |
|---|
| 2026.02.24 | ₩7,539 | ₩7,792 | ₩7,479 | ₩7,779 | +3.19% | 57.3만 |
|---|
| 2026.02.23 | ₩7,926 | ₩7,972 | ₩7,632 | ₩7,725 | -2.53% | 77만 |
|---|
| 2026.02.20 | ₩8,152 | ₩8,433 | ₩8,152 | ₩8,353 | +2.45% | 67.1만 |
|---|
| 2026.02.19 | ₩7,926 | ₩8,126 | ₩7,886 | ₩8,086 | +2.02% | 79.2만 |
|---|
| 2026.02.18 | ₩8,126 | ₩8,286 | ₩7,939 | ₩8,006 | -1.48% | 61.3만 |
|---|
| 2026.02.17 | ₩8,393 | ₩8,453 | ₩8,172 | ₩8,366 | -0.32% | 85.8만 |
|---|
| 2026.02.13 | ₩7,926 | ₩8,446 | ₩7,926 | ₩8,353 | +5.39% | 119.6만 |
|---|
| 2026.02.12 | ₩8,019 | ₩8,052 | ₩7,552 | ₩7,579 | -5.49% | 122.8만 |
|---|
| 2026.02.11 | ₩8,086 | ₩8,099 | ₩7,699 | ₩7,846 | -2.97% | 116만 |
|---|
| 2026.02.10 | ₩8,313 | ₩8,386 | ₩8,112 | ₩8,152 | -1.93% | 104만 |
|---|
| 2026.02.09 | ₩8,273 | ₩8,740 | ₩8,233 | ₩8,646 | +4.52% | 132.2만 |
|---|
| 2026.02.06 | ₩8,126 | ₩8,713 | ₩8,112 | ₩8,553 | +5.25% | 147.4만 |
|---|
| 2026.02.05 | ₩8,833 | ₩8,980 | ₩7,645 | ₩7,739 | -12.39% | 197.3만 |
|---|
| 2026.02.04 | ₩9,260 | ₩9,327 | ₩8,820 | ₩9,167 | -1.01% | 95.1만 |
|---|
| 2026.02.03 | ₩10,154 | ₩10,154 | ₩9,500 | ₩9,940 | -2.10% | 134.7만 |
|---|
| 2026.02.02 | ₩10,167 | ₩10,434 | ₩10,141 | ₩10,207 | +0.39% | 146.4만 |
|---|
| 2026.01.30 | ₩11,448 | ₩11,702 | ₩11,235 | ₩11,475 | +0.23% | 178.6만 |
|---|
| 2026.01.29 | ₩12,035 | ₩12,049 | ₩11,321 | ₩11,475 | -4.66% | 224.3만 |
|---|
| 2026.01.28 | ₩12,476 | ₩12,489 | ₩12,289 | ₩12,315 | -1.28% | 127.5만 |
|---|
| 2026.01.27 | ₩12,169 | ₩12,522 | ₩12,105 | ₩12,502 | +2.74% | 105.3만 |
|---|
| 2026.01.26 | ₩12,075 | ₩12,315 | ₩12,049 | ₩12,142 | +0.55% | 82.8만 |
|---|
| 2026.01.23 | ₩12,489 | ₩12,776 | ₩12,289 | ₩12,476 | -0.11% | 106.3만 |
|---|
| 2026.01.22 | ₩12,689 | ₩12,742 | ₩12,435 | ₩12,622 | -0.53% | 48.6만 |
|---|
| 2026.01.21 | ₩12,622 | ₩12,923 | ₩12,295 | ₩12,876 | +2.01% | 103.2만 |
|---|
| 2026.01.20 | ₩12,636 | ₩12,716 | ₩12,389 | ₩12,516 | -0.95% | 77.1만 |
|---|
| 2026.01.16 | ₩14,090 | ₩14,237 | ₩13,756 | ₩14,230 | +0.99% | 51.4만 |
|---|
| 2026.01.15 | ₩14,250 | ₩14,277 | ₩13,830 | ₩13,877 | -2.62% | 60.5만 |
|---|
| 2026.01.14 | ₩14,303 | ₩14,570 | ₩14,283 | ₩14,490 | +1.31% | 113.3만 |
|---|
| 2026.01.13 | ₩14,050 | ₩14,183 | ₩13,850 | ₩14,130 | +0.57% | 68.5만 |
|---|
| 2026.01.12 | ₩13,636 | ₩14,117 | ₩13,610 | ₩13,743 | +0.78% | 52.8만 |
|---|
| 2026.01.09 | ₩13,516 | ₩13,783 | ₩13,223 | ₩13,289 | -1.68% | 38.9만 |
|---|
| 2026.01.08 | ₩13,089 | ₩13,623 | ₩12,996 | ₩13,476 | +2.96% | 19.6만 |
|---|
| 2026.01.07 | ₩13,436 | ₩13,530 | ₩13,156 | ₩13,303 | -0.99% | 43.9만 |
|---|
| 2026.01.06 | ₩13,957 | ₩14,023 | ₩13,343 | ₩13,603 | -2.53% | 83.2만 |
|---|
| 2026.01.05 | ₩13,103 | ₩13,703 | ₩13,036 | ₩13,503 | +3.05% | 51.4만 |
|---|
| 2026.01.02 | ₩12,516 | ₩12,937 | ₩12,409 | ₩12,849 | +2.67% | 86.7만 |
|---|
| 2025.12.31 | ₩12,382 | ₩12,382 | ₩12,075 | ₩12,142 | -1.94% | 48.2만 |
|---|
| 2025.12.30 | ₩12,155 | ₩12,369 | ₩12,089 | ₩12,142 | -0.11% | 71.1만 |
|---|
| 2025.12.29 | ₩12,022 | ₩12,162 | ₩12,009 | ₩12,049 | +0.22% | 50.6만 |
|---|
| 2025.12.26 | ₩12,169 | ₩12,173 | ₩11,795 | ₩11,955 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩11,902 | ₩12,049 | ₩11,822 | ₩11,915 | +0.11% | 31.6만 |
|---|
| 2025.12.23 | ₩12,035 | ₩12,262 | ₩11,928 | ₩12,195 | +1.33% | 26.4만 |
|---|
| 2025.12.22 | ₩12,462 | ₩12,582 | ₩12,142 | ₩12,169 | -2.36% | 31.3만 |
|---|
| 2025.12.19 | ₩12,249 | ₩12,502 | ₩12,075 | ₩12,422 | +1.42% | 88.1만 |
|---|
| 2025.12.18 | ₩12,355 | ₩12,609 | ₩11,421 | ₩11,435 | -7.45% | 97.3만 |
|---|
| 2025.12.17 | ₩12,609 | ₩13,076 | ₩11,862 | ₩12,009 | -4.76% | 74.6만 |
|---|
| 2025.12.16 | ₩12,542 | ₩12,716 | ₩12,395 | ₩12,529 | -0.11% | 26.2만 |
|---|
| 2025.12.15 | ₩12,969 | ₩13,059 | ₩12,075 | ₩12,195 | -5.97% | 41.4만 |
|---|
| 2025.12.12 | ₩13,610 | ₩13,610 | ₩12,742 | ₩12,849 | -5.59% | 43.4만 |
|---|
| 2025.12.11 | ₩12,769 | ₩13,343 | ₩12,702 | ₩13,289 | +4.08% | 21.3만 |
|---|
| 2025.12.10 | ₩13,423 | ₩13,917 | ₩13,249 | ₩13,503 | +0.60% | 34.9만 |
|---|
| 2025.12.09 | ₩12,916 | ₩14,117 | ₩12,856 | ₩13,690 | +5.99% | 61.7만 |
|---|
| 2025.12.08 | ₩13,463 | ₩13,555 | ₩12,996 | ₩13,063 | -2.97% | 28.2만 |
|---|
| 2025.12.05 | ₩13,236 | ₩13,369 | ₩12,769 | ₩12,902 | -2.52% | 23.2만 |
|---|
| 2025.12.04 | ₩13,957 | ₩14,057 | ₩13,423 | ₩13,696 | -1.86% | 32.5만 |
|---|
| 2025.12.03 | ₩13,743 | ₩13,949 | ₩13,650 | ₩13,823 | +0.58% | 35만 |
|---|
| 2025.12.02 | ₩12,796 | ₩13,731 | ₩12,796 | ₩13,530 | +5.74% | 73.6만 |
|---|
| 2025.12.01 | ₩12,315 | ₩12,381 | ₩12,009 | ₩12,129 | -1.52% | 42.4만 |
|---|
| 2025.11.28 | ₩13,997 | ₩13,997 | ₩13,329 | ₩13,383 | -4.39% | 24.2만 |
|---|
| 2025.11.26 | ₩13,343 | ₩14,117 | ₩13,216 | ₩13,930 | +4.40% | 171.2만 |
|---|
| 2025.11.25 | ₩13,263 | ₩13,450 | ₩12,981 | ₩13,423 | +1.21% | 52.3만 |
|---|
| 2025.11.24 | ₩12,569 | ₩13,556 | ₩12,509 | ₩13,516 | +7.54% | 111.7만 |
|---|
| 2025.11.21 | ₩12,302 | ₩12,696 | ₩12,075 | ₩12,369 | +0.54% | 92.9만 |
|---|
| 2025.11.20 | ₩13,703 | ₩13,743 | ₩12,756 | ₩13,009 | -5.06% | 68.6만 |
|---|
| 2025.11.19 | ₩13,249 | ₩13,490 | ₩12,676 | ₩12,943 | -2.32% | 47.5만 |
|---|
| 2025.11.18 | ₩13,463 | ₩13,816 | ₩13,343 | ₩13,730 | +1.98% | 60.9만 |
|---|
| 2025.11.17 | ₩13,369 | ₩13,890 | ₩12,496 | ₩12,662 | -5.29% | 57.7만 |
|---|
| 2025.11.14 | ₩13,436 | ₩13,990 | ₩13,343 | ₩13,559 | +0.91% | 73.3만 |
|---|
| 2025.11.13 | ₩14,931 | ₩15,211 | ₩13,703 | ₩13,863 | -7.15% | 60.2만 |
|---|
| 2025.11.12 | ₩15,571 | ₩15,584 | ₩14,744 | ₩14,917 | -4.20% | 45.8만 |
|---|
| 2025.11.11 | ₩15,851 | ₩15,851 | ₩15,184 | ₩15,211 | -4.04% | 23.8만 |
|---|
| 2025.11.10 | ₩16,358 | ₩16,358 | ₩16,038 | ₩16,278 | -0.49% | 49만 |
|---|
| 2025.11.07 | ₩14,797 | ₩15,971 | ₩14,534 | ₩15,885 | +7.35% | 91.6만 |
|---|
| 2025.11.06 | ₩15,411 | ₩15,438 | ₩14,931 | ₩15,051 | -2.34% | 32.1만 |
|---|
| 2025.11.05 | ₩15,331 | ₩15,897 | ₩15,237 | ₩15,771 | +2.87% | 65.7만 |
|---|
| 2025.11.04 | ₩15,544 | ₩16,038 | ₩14,397 | ₩14,837 | -4.55% | 61.7만 |
|---|
| 2025.11.03 | ₩17,025 | ₩17,132 | ₩15,838 | ₩15,958 | -6.27% | 52.1만 |
|---|
| 2025.10.31 | ₩18,133 | ₩18,420 | ₩17,879 | ₩18,320 | +1.03% | 41.1만 |
|---|
| 2025.10.30 | ₩18,226 | ₩18,226 | ₩17,332 | ₩17,332 | -4.90% | 49.2만 |
|---|
| 2025.10.29 | ₩19,574 | ₩19,574 | ₩18,400 | ₩18,667 | -4.64% | 33.2만 |
|---|
| 2025.10.28 | ₩19,747 | ₩19,841 | ₩18,960 | ₩19,027 | -3.65% | 16.6만 |
|---|
| 2025.10.27 | ₩19,587 | ₩19,961 | ₩19,347 | ₩19,747 | +0.82% | 14.3만 |
|---|
| 2025.10.24 | ₩18,947 | ₩18,947 | ₩18,441 | ₩18,907 | -0.21% | 11.4만 |
|---|
| 2025.10.23 | ₩18,440 | ₩18,987 | ₩18,266 | ₩18,757 | +1.72% | 16.3만 |
|---|
| 2025.10.22 | ₩18,680 | ₩18,680 | ₩17,612 | ₩17,826 | -4.57% | 16.4만 |
|---|
| 2025.10.21 | ₩19,160 | ₩19,654 | ₩18,733 | ₩19,230 | +0.36% | 9.9만 |
|---|
| 2025.10.20 | ₩19,480 | ₩19,841 | ₩18,807 | ₩19,199 | -1.45% | 13.5만 |
|---|
| 2025.10.17 | ₩18,160 | ₩18,600 | ₩17,105 | ₩18,453 | +1.62% | 29만 |
|---|
| 2025.10.16 | ₩20,001 | ₩20,441 | ₩18,413 | ₩18,753 | -6.24% | 19만 |
|---|
| 2025.10.15 | ₩20,588 | ₩20,895 | ₩19,854 | ₩19,867 | -3.50% | 17.4만 |
|---|
| 2025.10.14 | ₩22,469 | ₩22,469 | ₩20,148 | ₩20,201 | -10.10% | 23.9만 |
|---|
| 2025.10.13 | ₩20,161 | ₩21,669 | ₩20,148 | ₩21,415 | +6.22% | 32만 |
|---|
| 2025.10.10 | ₩22,910 | ₩23,176 | ₩20,748 | ₩20,852 | -8.98% | 24.3만 |
|---|