시장 데이터를 불러오는 중
전체 종목
Franklin Solana ETF 과거 주가
Franklin Solana ETF · SOEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Solana ETF · SOEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,225 | ₩25,279 | ₩25,092 | ₩25,092 | -0.53% | 2천 |
| 2026.10.08 | ₩25,940 | ₩26,013 | ₩24,811 | ₩25,245 | -2.68% | 1.1만 |
| 2026.10.07 | ₩26,828 | ₩27,041 | ₩26,734 | ₩26,734 | -0.35% | 1.5만 |
| 2026.10.06 | ₩27,868 | ₩28,175 | ₩27,868 | ₩27,883 | +0.05% | 3.7천 |
| 2026.10.05 | ₩27,803 | ₩27,976 | ₩27,536 | ₩27,753 | -0.18% | 1.5만 |
| 2026.10.02 | ₩28,430 | ₩28,444 | ₩27,226 | ₩27,226 | -4.24% | 5.4천 |
| 2026.10.01 | ₩27,055 | ₩27,342 | ₩27,016 | ₩27,270 | +0.79% | 1.4만 |
| 2026.09.30 | ₩27,963 | ₩27,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,057 |
| -3.24% |
| 4.2천 |
| 2026.09.29 | ₩27,929 | ₩27,929 | ₩27,282 | ₩27,455 | -1.70% | 2.4천 |
|---|
| 2026.09.28 | ₩27,722 | ₩27,743 | ₩27,322 | ₩27,322 | -1.45% | 5.9천 |
|---|
| 2026.09.25 | ₩27,816 | ₩28,257 | ₩27,630 | ₩28,130 | +1.13% | 1.5만 |
|---|
| 2026.09.24 | ₩26,521 | ₩27,148 | ₩26,521 | ₩27,092 | +2.16% | 4.8천 |
|---|
| 2026.09.23 | ₩26,928 | ₩26,928 | ₩26,227 | ₩26,473 | -1.69% | 6천 |
|---|
| 2026.09.22 | ₩27,055 | ₩27,375 | ₩26,801 | ₩27,248 | +0.72% | 1.3만 |
|---|
| 2026.09.21 | ₩27,041 | ₩27,415 | ₩27,041 | ₩27,268 | +0.84% | 2.1만 |
|---|
| 2026.09.18 | ₩24,571 | ₩26,474 | ₩24,571 | ₩26,454 | +7.66% | 7.3만 |
|---|
| 2026.09.17 | ₩23,169 | ₩23,541 | ₩23,169 | ₩23,338 | +0.73% | 3.3천 |
|---|
| 2026.09.16 | ₩22,474 | ₩22,835 | ₩22,396 | ₩22,705 | +1.03% | 3.8천 |
|---|
| 2026.09.15 | ₩23,396 | ₩23,396 | ₩22,181 | ₩22,651 | -3.18% | 1.8만 |
|---|
| 2026.09.14 | ₩23,516 | ₩24,017 | ₩23,503 | ₩23,917 | +1.70% | 9.7천 |
|---|
| 2026.09.11 | ₩23,970 | ₩23,970 | ₩23,423 | ₩23,618 | -1.47% | 4.7천 |
|---|
| 2026.09.10 | ₩23,249 | ₩23,249 | ₩23,017 | ₩23,022 | -0.98% | 5.2천 |
|---|
| 2026.09.09 | ₩24,104 | ₩24,104 | ₩23,654 | ₩23,654 | -1.87% | 2.2천 |
|---|
| 2026.09.08 | ₩23,796 | ₩24,077 | ₩23,783 | ₩23,810 | +0.06% | 2.7만 |
|---|
| 2026.09.04 | ₩23,523 | ₩23,569 | ₩23,396 | ₩23,516 | -0.03% | 7.6천 |
|---|
| 2026.09.03 | ₩23,503 | ₩24,411 | ₩23,463 | ₩24,344 | +3.58% | 2.1만 |
|---|
| 2026.09.02 | ₩22,982 | ₩22,995 | ₩22,815 | ₩22,995 | +0.06% | 4천 |
|---|
| 2026.09.01 | ₩23,581 | ₩23,581 | ₩22,808 | ₩23,142 | -1.86% | 5.4천 |
|---|
| 2026.08.31 | ₩23,750 | ₩24,210 | ₩23,650 | ₩23,965 | +0.91% | 5.7천 |
|---|
| 2026.08.28 | ₩24,331 | ₩24,891 | ₩23,843 | ₩23,877 | -1.87% | 4만 |
|---|
| 2026.08.27 | ₩24,237 | ₩25,386 | ₩24,144 | ₩25,305 | +4.41% | 6.7만 |
|---|
| 2026.08.26 | ₩22,174 | ₩22,394 | ₩22,034 | ₩22,344 | +0.76% | 9.5천 |
|---|
| 2026.08.25 | ₩22,274 | ₩22,848 | ₩22,274 | ₩22,648 | +1.68% | 10.1만 |
|---|
| 2026.08.24 | ₩22,194 | ₩22,515 | ₩21,833 | ₩22,328 | +0.60% | 6.8만 |
|---|
| 2026.08.21 | ₩20,952 | ₩21,259 | ₩20,754 | ₩20,957 | +0.03% | 1.9만 |
|---|
| 2026.08.20 | ₩20,044 | ₩20,204 | ₩19,937 | ₩20,126 | +0.41% | 9.2천 |
|---|
| 2026.08.19 | ₩18,148 | ₩19,029 | ₩18,106 | ₩18,998 | +4.69% | 8.2천 |
|---|
| 2026.08.18 | ₩17,567 | ₩17,827 | ₩17,567 | ₩17,782 | +1.22% | 1.3만 |
|---|
| 2026.08.17 | ₩17,453 | ₩17,559 | ₩17,427 | ₩17,460 | +0.04% | 7.1천 |
|---|
| 2026.08.14 | ₩17,452 | ₩17,493 | ₩17,281 | ₩17,356 | -0.55% | 5.5천 |
|---|
| 2026.08.13 | ₩17,695 | ₩17,695 | ₩17,534 | ₩17,608 | -0.49% | 1.1천 |
|---|
| 2026.08.12 | ₩17,680 | ₩17,694 | ₩17,480 | ₩17,495 | -1.05% | 2.1만 |
|---|
| 2026.08.11 | ₩17,572 | ₩17,572 | ₩17,347 | ₩17,500 | -0.41% | 7.3천 |
|---|
| 2026.08.10 | ₩17,747 | ₩17,747 | ₩17,507 | ₩17,603 | -0.81% | 1만 |
|---|
| 2026.08.07 | ₩17,146 | ₩17,158 | ₩16,921 | ₩17,089 | -0.33% | 8.4천 |
|---|
| 2026.08.06 | ₩16,919 | ₩16,999 | ₩16,759 | ₩16,799 | -0.71% | 6.1천 |
|---|
| 2026.08.05 | ₩17,066 | ₩17,253 | ₩17,066 | ₩17,200 | +0.78% | 10.4만 |
|---|
| 2026.08.04 | ₩17,086 | ₩17,185 | ₩16,973 | ₩17,146 | +0.35% | 6.8천 |
|---|
| 2026.08.03 | ₩16,886 | ₩17,120 | ₩16,886 | ₩17,106 | +1.30% | 1.4만 |
|---|
| 2026.07.31 | ₩16,879 | ₩16,918 | ₩16,812 | ₩16,879 | 0.00% | 9.2천 |
|---|
| 2026.07.30 | ₩17,173 | ₩17,253 | ₩17,173 | ₩17,237 | +0.37% | 3.5천 |
|---|
| 2026.07.29 | ₩17,013 | ₩17,066 | ₩16,786 | ₩16,786 | -1.33% | 4천 |
|---|
| 2026.07.28 | ₩16,799 | ₩17,186 | ₩16,799 | ₩17,148 | +2.07% | 4.7천 |
|---|
| 2026.07.27 | ₩17,841 | ₩18,001 | ₩17,373 | ₩17,532 | -1.73% | 9.9천 |
|---|
| 2026.07.24 | ₩17,080 | ₩17,680 | ₩17,066 | ₩17,066 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩17,727 | ₩18,008 | ₩17,453 | ₩17,453 | -1.54% | 3.3천 |
|---|
| 2026.07.22 | ₩17,974 | ₩18,154 | ₩17,901 | ₩17,918 | -0.31% | 5.7천 |
|---|
| 2026.07.21 | ₩17,981 | ₩18,041 | ₩17,941 | ₩17,944 | -0.21% | 7.9천 |
|---|
| 2026.07.20 | ₩17,746 | ₩18,028 | ₩17,493 | ₩17,881 | +0.76% | 3.5천 |
|---|
| 2026.07.17 | ₩17,206 | ₩17,574 | ₩17,206 | ₩17,514 | +1.79% | 9.2천 |
|---|
| 2026.07.16 | ₩17,814 | ₩17,827 | ₩17,627 | ₩17,640 | -0.97% | 2.2천 |
|---|
| 2026.07.15 | ₩18,335 | ₩18,355 | ₩17,953 | ₩17,953 | -2.08% | 1.5천 |
|---|
| 2026.07.14 | ₩18,041 | ₩18,054 | ₩17,841 | ₩17,954 | -0.48% | 9.1천 |
|---|
| 2026.07.13 | ₩17,534 | ₩17,554 | ₩17,360 | ₩17,460 | -0.42% | 5.7천 |
|---|
| 2026.07.10 | ₩18,228 | ₩18,228 | ₩18,014 | ₩18,138 | -0.49% | 6.5천 |
|---|
| 2026.07.09 | ₩18,014 | ₩18,188 | ₩18,014 | ₩18,160 | +0.81% | 6천 |
|---|
| 2026.07.08 | ₩17,827 | ₩18,001 | ₩17,827 | ₩17,997 | +0.95% | 6.5천 |
|---|
| 2026.07.07 | ₩18,822 | ₩19,123 | ₩18,789 | ₩18,904 | +0.43% | 2.5천 |
|---|
| 2026.07.06 | ₩18,482 | ₩19,055 | ₩18,482 | ₩19,055 | +3.10% | 2.3천 |
|---|
| 2026.07.02 | ₩18,989 | ₩18,989 | ₩18,629 | ₩18,775 | -1.13% | 1.3만 |
|---|
| 2026.07.01 | ₩17,347 | ₩18,093 | ₩17,347 | ₩17,861 | +2.96% | 1.1만 |
|---|
| 2026.06.30 | ₩16,692 | ₩17,106 | ₩16,692 | ₩17,104 | +2.46% | 1만 |
|---|
| 2026.06.29 | ₩17,053 | ₩17,640 | ₩16,946 | ₩17,616 | +3.30% | 6.4천 |
|---|
| 2026.06.26 | ₩15,984 | ₩16,999 | ₩15,984 | ₩16,990 | +6.29% | 4.2천 |
|---|
| 2026.06.25 | ₩15,450 | ₩15,450 | ₩14,903 | ₩15,330 | -0.78% | 1.1만 |
|---|
| 2026.06.24 | ₩15,944 | ₩16,065 | ₩15,036 | ₩15,277 | -4.19% | 4만 |
|---|
| 2026.06.23 | ₩15,944 | ₩16,545 | ₩15,924 | ₩15,974 | +0.18% | 7.4천 |
|---|
| 2026.06.22 | ₩17,373 | ₩17,373 | ₩16,826 | ₩16,859 | -2.96% | 9.2천 |
|---|
| 2026.06.18 | ₩16,619 | ₩16,619 | ₩15,904 | ₩16,067 | -3.32% | 7.1천 |
|---|
| 2026.06.17 | ₩16,906 | ₩17,186 | ₩16,592 | ₩16,617 | -1.71% | 5천 |
|---|
| 2026.06.16 | ₩17,146 | ₩17,200 | ₩16,906 | ₩17,073 | -0.43% | 1.8만 |
|---|
| 2026.06.15 | ₩17,280 | ₩17,586 | ₩16,999 | ₩17,427 | +0.85% | 6.2천 |
|---|
| 2026.06.12 | ₩15,530 | ₩15,838 | ₩15,504 | ₩15,520 | -0.07% | 7.4천 |
|---|
| 2026.06.11 | ₩15,170 | ₩15,557 | ₩15,170 | ₩15,544 | +2.46% | 3.3천 |
|---|
| 2026.06.10 | ₩15,157 | ₩15,157 | ₩14,729 | ₩14,729 | -2.82% | 5.2천 |
|---|
| 2026.06.09 | ₩15,277 | ₩15,277 | ₩14,863 | ₩15,219 | -0.38% | 9천 |
|---|
| 2026.06.08 | ₩15,464 | ₩16,625 | ₩15,464 | ₩15,637 | +1.12% | 8.4천 |
|---|
| 2026.06.05 | ₩15,504 | ₩15,504 | ₩14,373 | ₩14,703 | -5.17% | 1.3만 |
|---|
| 2026.06.04 | ₩16,078 | ₩16,370 | ₩15,904 | ₩16,025 | -0.33% | 2.5만 |
|---|
| 2026.06.03 | ₩17,387 | ₩17,387 | ₩16,666 | ₩16,691 | -4.00% | 2.9만 |
|---|
| 2026.06.02 | ₩18,361 | ₩18,361 | ₩17,293 | ₩17,489 | -4.75% | 1.7만 |
|---|
| 2026.06.01 | ₩18,642 | ₩18,829 | ₩18,361 | ₩18,806 | +0.88% | 8.4천 |
|---|
| 2026.05.29 | ₩18,809 | ₩19,250 | ₩18,761 | ₩19,016 | +1.10% | 1.3만 |
|---|
| 2026.05.28 | ₩18,789 | ₩19,203 | ₩18,548 | ₩19,016 | +1.21% | 5.1만 |
|---|
| 2026.05.27 | ₩19,323 | ₩19,510 | ₩19,256 | ₩19,470 | +0.76% | 2.2만 |
|---|
| 2026.05.26 | ₩19,697 | ₩19,903 | ₩19,363 | ₩19,390 | -1.56% | 8.3천 |
|---|
| 2026.05.22 | ₩20,283 | ₩20,283 | ₩19,483 | ₩19,590 | -3.42% | 3.4천 |
|---|
| 2026.05.21 | ₩19,951 | ₩20,378 | ₩19,817 | ₩20,378 | +2.14% | 3.2만 |
|---|
| 2026.05.20 | ₩19,590 | ₩20,044 | ₩19,537 | ₩19,964 | +1.91% | 7.4천 |
|---|
| 2026.05.19 | ₩19,657 | ₩19,657 | ₩19,443 | ₩19,509 | -0.75% | 1.4만 |
|---|
| 2026.05.18 | ₩19,737 | ₩19,737 | ₩19,363 | ₩19,643 | -0.47% | 4.8만 |
|---|
| 2026.05.15 | ₩21,032 | ₩21,032 | ₩20,565 | ₩20,729 | -1.44% | 3.5만 |
|---|
| 2026.05.14 | ₩21,166 | ₩21,740 | ₩21,046 | ₩21,593 | +2.02% | 2.8만 |
|---|
| 2026.05.13 | ₩21,660 | ₩21,660 | ₩20,992 | ₩21,126 | -2.47% | 2만 |
|---|
| 2026.05.12 | ₩22,074 | ₩22,127 | ₩21,807 | ₩22,047 | -0.12% | 2.7만 |
|---|
| 2026.05.11 | ₩22,034 | ₩22,822 | ₩21,900 | ₩22,808 | +3.52% | 3.8만 |
|---|
| 2026.05.08 | ₩20,505 | ₩21,526 | ₩20,445 | ₩21,500 | +4.85% | 2.3만 |
|---|
| 2026.05.07 | ₩20,738 | ₩20,738 | ₩20,509 | ₩20,509 | -1.11% | 1만 |
|---|
| 2026.05.06 | ₩20,565 | ₩20,765 | ₩20,483 | ₩20,738 | +0.84% | 3.2만 |
|---|
| 2026.05.05 | ₩19,857 | ₩20,084 | ₩19,737 | ₩20,084 | +1.14% | 1.9만 |
|---|
| 2026.05.04 | ₩19,530 | ₩19,750 | ₩19,456 | ₩19,570 | +0.21% | 1.9만 |
|---|
| 2026.05.01 | ₩19,523 | ₩19,657 | ₩19,403 | ₩19,403 | -0.62% | 7.5천 |
|---|
| 2026.04.30 | ₩19,270 | ₩19,270 | ₩19,203 | ₩19,203 | -0.35% | 3.6천 |
|---|
| 2026.04.29 | ₩19,443 | ₩19,443 | ₩18,829 | ₩19,016 | -2.20% | 7.6천 |
|---|
| 2026.04.28 | ₩19,416 | ₩19,443 | ₩19,216 | ₩19,443 | +0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩19,710 | ₩19,777 | ₩19,390 | ₩19,456 | -1.29% | 1.1만 |
|---|
| 2026.04.24 | ₩20,004 | ₩20,017 | ₩19,897 | ₩19,937 | -0.33% | 1.1만 |
|---|
| 2026.04.23 | ₩19,857 | ₩19,951 | ₩19,657 | ₩19,710 | -0.74% | 1.9만 |
|---|
| 2026.04.22 | ₩20,598 | ₩20,644 | ₩20,244 | ₩20,244 | -1.72% | 6.9천 |
|---|
| 2026.04.21 | ₩19,844 | ₩19,991 | ₩19,537 | ₩19,590 | -1.28% | 2.9천 |
|---|
| 2026.04.20 | ₩19,724 | ₩19,897 | ₩19,643 | ₩19,857 | +0.68% | 5.9천 |
|---|
| 2026.04.17 | ₩20,779 | ₩20,939 | ₩20,658 | ₩20,685 | -0.45% | 2.2만 |
|---|
| 2026.04.16 | ₩19,991 | ₩20,845 | ₩19,563 | ₩20,845 | +4.28% | 2.2만 |
|---|
| 2026.04.15 | ₩19,456 | ₩19,857 | ₩19,403 | ₩19,804 | +1.78% | 2.7만 |
|---|
| 2026.04.14 | ₩20,191 | ₩20,260 | ₩19,403 | ₩19,456 | -3.64% | 4.1만 |
|---|
| 2026.04.13 | ₩19,076 | ₩19,497 | ₩19,076 | ₩19,483 | +2.14% | 1.7만 |
|---|
| 2026.04.10 | ₩19,416 | ₩19,732 | ₩19,375 | ₩19,732 | +1.62% | 1.2만 |
|---|
| 2026.04.09 | ₩18,909 | ₩19,443 | ₩18,856 | ₩19,420 | +2.70% | 7.7천 |
|---|
| 2026.04.08 | ₩19,376 | ₩19,416 | ₩19,136 | ₩19,188 | -0.97% | 7.3천 |
|---|
| 2026.04.07 | ₩18,195 | ₩18,850 | ₩18,088 | ₩18,850 | +3.60% | 9.9천 |
|---|
| 2026.04.06 | ₩19,016 | ₩19,083 | ₩18,822 | ₩18,882 | -0.70% | 1만 |
|---|
| 2026.04.02 | ₩17,854 | ₩18,368 | ₩17,694 | ₩18,215 | +2.02% | 2.5만 |
|---|
| 2026.04.01 | ₩19,069 | ₩19,991 | ₩19,069 | ₩19,322 | +1.32% | 4.5천 |
|---|
| 2026.03.31 | ₩18,683 | ₩19,156 | ₩18,622 | ₩19,016 | +1.78% | 1.4만 |
|---|
| 2026.03.30 | ₩19,483 | ₩19,517 | ₩18,990 | ₩18,990 | -2.53% | 3.3천 |
|---|
| 2026.03.27 | ₩19,243 | ₩19,303 | ₩18,909 | ₩19,056 | -0.97% | 3.9만 |
|---|
| 2026.03.26 | ₩20,244 | ₩20,284 | ₩19,729 | ₩19,729 | -2.55% | 1.6만 |
|---|
| 2026.03.25 | ₩21,446 | ₩21,446 | ₩21,086 | ₩21,179 | -1.25% | 5.2만 |
|---|
| 2026.03.24 | ₩20,872 | ₩20,876 | ₩20,391 | ₩20,409 | -2.22% | 3만 |
|---|
| 2026.03.23 | ₩20,888 | ₩21,233 | ₩20,888 | ₩21,086 | +0.95% | 9.9천 |
|---|
| 2026.03.20 | ₩20,632 | ₩20,685 | ₩20,365 | ₩20,538 | -0.45% | 1.5만 |
|---|
| 2026.03.19 | ₩20,418 | ₩20,485 | ₩20,084 | ₩20,485 | +0.33% | 1.7만 |
|---|
| 2026.03.18 | ₩20,939 | ₩20,939 | ₩20,510 | ₩20,658 | -1.34% | 1.4만 |
|---|
| 2026.03.17 | ₩21,593 | ₩22,034 | ₩21,593 | ₩21,874 | +1.30% | 2.7만 |
|---|
| 2026.03.16 | ₩21,780 | ₩21,994 | ₩21,433 | ₩21,994 | +0.98% | 5.8천 |
|---|
| 2026.03.13 | ₩21,099 | ₩21,419 | ₩20,365 | ₩20,458 | -3.04% | 1.6만 |
|---|
| 2026.03.12 | ₩20,044 | ₩20,097 | ₩19,643 | ₩19,977 | -0.33% | 3.8만 |
|---|
| 2026.03.11 | ₩19,897 | ₩20,258 | ₩19,523 | ₩20,097 | +1.01% | 1.9만 |
|---|
| 2026.03.10 | ₩20,044 | ₩20,418 | ₩19,804 | ₩19,844 | -1.00% | 1.7만 |
|---|
| 2026.03.09 | ₩19,577 | ₩19,964 | ₩19,497 | ₩19,786 | +1.07% | 1.5만 |
|---|
| 2026.03.06 | ₩19,577 | ₩19,697 | ₩19,256 | ₩19,523 | -0.27% | 2.8만 |
|---|
| 2026.03.05 | ₩21,032 | ₩21,032 | ₩20,258 | ₩20,551 | -2.29% | 3만 |
|---|
| 2026.03.04 | ₩20,779 | ₩21,620 | ₩20,645 | ₩21,393 | +2.96% | 6.7만 |
|---|
| 2026.03.03 | ₩19,109 | ₩19,937 | ₩19,109 | ₩19,483 | +1.96% | 2.9만 |
|---|
| 2026.03.02 | ₩19,296 | ₩20,685 | ₩19,296 | ₩20,124 | +4.29% | 3.5만 |
|---|
| 2026.02.27 | ₩19,002 | ₩19,096 | ₩18,682 | ₩18,749 | -1.34% | 1.3만 |
|---|
| 2026.02.26 | ₩19,984 | ₩19,984 | ₩19,537 | ₩19,777 | -1.04% | 2.6천 |
|---|
| 2026.02.25 | ₩19,416 | ₩20,685 | ₩19,376 | ₩20,538 | +5.78% | 2.2만 |
|---|
| 2026.02.24 | ₩17,560 | ₩18,121 | ₩17,467 | ₩18,094 | +3.04% | 2만 |
|---|
| 2026.02.23 | ₩18,468 | ₩18,468 | ₩17,841 | ₩17,988 | -2.60% | 1.5만 |
|---|
| 2026.02.20 | ₩19,002 | ₩19,563 | ₩19,002 | ₩19,450 | +2.35% | 4.2만 |
|---|
| 2026.02.19 | ₩18,468 | ₩18,882 | ₩18,468 | ₩18,816 | +1.88% | 5.6천 |
|---|
| 2026.02.18 | ₩18,929 | ₩19,243 | ₩18,535 | ₩18,635 | -1.55% | 1.7만 |
|---|
| 2026.02.17 | ₩19,537 | ₩19,630 | ₩19,029 | ₩19,510 | -0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩18,455 | ₩19,637 | ₩18,455 | ₩19,430 | +5.28% | 2.9만 |
|---|
| 2026.02.12 | ₩18,642 | ₩18,749 | ₩17,587 | ₩17,587 | -5.66% | 1.5만 |
|---|
| 2026.02.11 | ₩18,816 | ₩18,816 | ₩18,028 | ₩18,281 | -2.84% | 1.8만 |
|---|
| 2026.02.10 | ₩19,149 | ₩19,470 | ₩18,928 | ₩18,928 | -1.16% | 7.4천 |
|---|
| 2026.02.09 | ₩19,203 | ₩20,204 | ₩19,203 | ₩20,120 | +4.78% | 3.4만 |
|---|
| 2026.02.06 | ₩19,029 | ₩20,258 | ₩18,922 | ₩19,923 | +4.69% | 4.3만 |
|---|
| 2026.02.05 | ₩20,752 | ₩20,752 | ₩17,907 | ₩18,058 | -12.98% | 2.4만 |
|---|
| 2026.02.04 | ₩21,713 | ₩21,713 | ₩20,737 | ₩21,319 | -1.81% | 1.4만 |
|---|
| 2026.02.03 | ₩23,636 | ₩23,636 | ₩22,381 | ₩23,061 | -2.44% | 2.1만 |
|---|
| 2026.02.02 | ₩23,636 | ₩24,196 | ₩23,636 | ₩24,070 | +1.84% | 3.8만 |
|---|
| 2026.01.30 | ₩26,587 | ₩27,255 | ₩26,454 | ₩26,721 | +0.50% | 3.4만 |
|---|
| 2026.01.29 | ₩28,043 | ₩28,043 | ₩26,387 | ₩26,788 | -4.48% | 2.9만 |
|---|
| 2026.01.28 | ₩28,991 | ₩29,018 | ₩28,727 | ₩28,727 | -0.91% | 6.3만 |
|---|
| 2026.01.27 | ₩28,417 | ₩29,111 | ₩28,263 | ₩29,111 | +2.44% | 6.5천 |
|---|
| 2026.01.26 | ₩28,136 | ₩28,544 | ₩28,136 | ₩28,263 | +0.45% | 1.5만 |
|---|
| 2026.01.23 | ₩28,831 | ₩29,619 | ₩28,831 | ₩29,045 | +0.74% | 1.3만 |
|---|
| 2026.01.22 | ₩29,432 | ₩29,672 | ₩29,085 | ₩29,392 | -0.14% | 1.3만 |
|---|
| 2026.01.21 | ₩29,418 | ₩30,059 | ₩28,737 | ₩29,951 | +1.81% | 1.4만 |
|---|
| 2026.01.20 | ₩29,512 | ₩29,645 | ₩28,978 | ₩29,125 | -1.31% | 1.8만 |
|---|
| 2026.01.16 | ₩32,746 | ₩33,264 | ₩32,169 | ₩33,111 | +1.11% | 1.6만 |
|---|
| 2026.01.15 | ₩33,198 | ₩33,198 | ₩32,247 | ₩32,247 | -2.86% | 5.9천 |
|---|
| 2026.01.14 | ₩33,558 | ₩33,825 | ₩33,351 | ₩33,680 | +0.36% | 4.7천 |
|---|
| 2026.01.13 | ₩32,690 | ₩32,969 | ₩32,303 | ₩32,776 | +0.26% | 7.5천 |
|---|
| 2026.01.12 | ₩31,702 | ₩32,744 | ₩31,702 | ₩31,950 | +0.78% | 1.6만 |
|---|
| 2026.01.09 | ₩32,109 | ₩32,109 | ₩30,901 | ₩30,930 | -3.67% | 6천 |
|---|
| 2026.01.08 | ₩30,567 | ₩31,675 | ₩30,567 | ₩31,368 | +2.62% | 5.9천 |
|---|
| 2026.01.07 | ₩31,235 | ₩31,448 | ₩30,767 | ₩31,000 | -0.75% | 1만 |
|---|
| 2026.01.06 | ₩32,597 | ₩32,623 | ₩31,188 | ₩31,686 | -2.79% | 8천 |
|---|
| 2026.01.05 | ₩30,513 | ₩31,421 | ₩30,513 | ₩31,421 | +2.98% | 9.5천 |
|---|
| 2026.01.02 | ₩29,231 | ₩29,999 | ₩29,231 | ₩29,926 | +2.38% | 1.2천 |
|---|
| 2025.12.31 | ₩28,831 | ₩28,831 | ₩28,136 | ₩28,302 | -1.83% | 1.1만 |
|---|
| 2025.12.30 | ₩28,291 | ₩28,816 | ₩28,247 | ₩28,247 | -0.16% | 1만 |
|---|
| 2025.12.29 | ₩28,070 | ₩28,203 | ₩28,027 | ₩28,027 | -0.15% | 2천 |
|---|
| 2025.12.26 | ₩27,829 | ₩27,883 | ₩27,537 | ₩27,853 | +0.09% | 3.1천 |
|---|
| 2025.12.24 | ₩27,888 | ₩28,030 | ₩27,817 | ₩27,817 | -0.25% | 1.1천 |
|---|
| 2025.12.23 | ₩28,104 | ₩28,369 | ₩28,030 | ₩28,369 | +0.94% | 1.5천 |
|---|
| 2025.12.22 | ₩28,924 | ₩29,150 | ₩28,323 | ₩28,323 | -2.08% | 1.2천 |
|---|
| 2025.12.19 | ₩28,537 | ₩29,018 | ₩28,377 | ₩28,951 | +1.45% | 6.5천 |
|---|
| 2025.12.18 | ₩28,711 | ₩29,272 | ₩26,641 | ₩26,654 | -7.16% | 2.8만 |
|---|
| 2025.12.17 | ₩29,218 | ₩29,218 | ₩27,789 | ₩28,003 | -4.16% | 2.2만 |
|---|
| 2025.12.16 | ₩29,235 | ₩29,318 | ₩29,058 | ₩29,218 | -0.06% | 2.9천 |
|---|
| 2025.12.15 | ₩29,846 | ₩29,846 | ₩28,363 | ₩28,518 | -4.45% | 3.2천 |
|---|
| 2025.12.12 | ₩31,715 | ₩31,742 | ₩29,791 | ₩29,979 | -5.47% | 1.2만 |
|---|
| 2025.12.11 | ₩29,827 | ₩30,981 | ₩29,599 | ₩30,981 | +3.87% | 7.2천 |
|---|
| 2025.12.10 | ₩30,927 | ₩31,460 | ₩30,927 | ₩31,409 | +1.56% | 6.2천 |
|---|
| 2025.12.09 | ₩29,966 | ₩32,543 | ₩29,966 | ₩31,798 | +6.11% | 6.1천 |
|---|
| 2025.12.08 | ₩31,568 | ₩31,568 | ₩30,367 | ₩30,500 | -3.38% | 1.2만 |
|---|
| 2025.12.05 | ₩30,847 | ₩30,941 | ₩29,953 | ₩30,099 | -2.42% | 2.2천 |
|---|
| 2025.12.04 | ₩32,488 | ₩32,971 | ₩31,368 | ₩31,877 | -1.88% | 5천 |
|---|
| 2025.12.03 | ₩32,049 | ₩32,149 | ₩31,855 | ₩32,149 | +0.31% | 5.1천 |
|---|