시장 데이터를 불러오는 중
전체 종목
Solana ETF 과거 주가
Solana ETF · SOLZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solana ETF · SOLZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,654 | ₩14,695 | ₩14,394 | ₩14,400 | -1.74% | 48.7만 |
| 2026.10.08 | ₩14,909 | ₩14,976 | ₩14,028 | ₩14,507 | -2.69% | 228.4만 |
| 2026.10.07 | ₩15,431 | ₩15,571 | ₩15,337 | ₩15,377 | -0.35% | 183.5만 |
| 2026.10.06 | ₩15,967 | ₩16,207 | ₩15,953 | ₩16,033 | +0.41% | 135.6만 |
| 2026.10.05 | ₩16,033 | ₩16,107 | ₩15,799 | ₩15,966 | -0.42% | 95.6만 |
| 2026.10.02 | ₩16,247 | ₩16,408 | ₩15,578 | ₩15,685 | -3.46% | 124.8만 |
| 2026.10.01 | ₩15,538 | ₩15,839 | ₩15,524 | ₩15,705 | +1.08% | 79.1만 |
| 2026.09.30 | ₩16,274 | ₩16,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,558 |
| ₩15,591 |
| -4.19% |
| 61.5만 |
| 2026.09.29 | ₩16,127 | ₩16,180 | ₩15,605 | ₩15,792 | -2.07% | 70.6만 |
|---|
| 2026.09.28 | ₩15,953 | ₩16,046 | ₩15,618 | ₩15,752 | -1.26% | 83.3만 |
|---|
| 2026.09.25 | ₩15,966 | ₩16,341 | ₩15,779 | ₩16,247 | +1.76% | 135.9만 |
|---|
| 2026.09.24 | ₩15,243 | ₩15,698 | ₩15,217 | ₩15,605 | +2.37% | 78.4만 |
|---|
| 2026.09.23 | ₩15,526 | ₩15,591 | ₩15,056 | ₩15,243 | -1.82% | 121.9만 |
|---|
| 2026.09.22 | ₩15,618 | ₩15,846 | ₩15,478 | ₩15,765 | +0.94% | 115.1만 |
|---|
| 2026.09.21 | ₩15,658 | ₩15,899 | ₩15,558 | ₩15,792 | +0.85% | 285.5만 |
|---|
| 2026.09.18 | ₩14,133 | ₩15,263 | ₩14,119 | ₩15,257 | +7.95% | 358.5만 |
|---|
| 2026.09.17 | ₩13,370 | ₩13,591 | ₩13,263 | ₩13,450 | +0.60% | 70만 |
|---|
| 2026.09.16 | ₩12,968 | ₩13,162 | ₩12,801 | ₩13,035 | +0.52% | 95.9만 |
|---|
| 2026.09.15 | ₩13,463 | ₩13,463 | ₩12,754 | ₩13,035 | -3.18% | 179.8만 |
|---|
| 2026.09.14 | ₩13,477 | ₩13,858 | ₩13,463 | ₩13,762 | +2.12% | 117.6만 |
|---|
| 2026.09.11 | ₩13,463 | ₩14,106 | ₩13,390 | ₩13,597 | +0.99% | 140.3만 |
|---|
| 2026.09.10 | ₩13,263 | ₩13,383 | ₩13,156 | ₩13,263 | 0.00% | 75만 |
|---|
| 2026.09.09 | ₩13,945 | ₩13,945 | ₩13,604 | ₩13,624 | -2.30% | 78만 |
|---|
| 2026.09.08 | ₩13,704 | ₩13,965 | ₩13,544 | ₩13,771 | +0.49% | 128.4만 |
|---|
| 2026.09.04 | ₩13,517 | ₩13,611 | ₩13,383 | ₩13,530 | +0.10% | 133.2만 |
|---|
| 2026.09.03 | ₩13,530 | ₩14,119 | ₩13,477 | ₩14,052 | +3.86% | 181.7만 |
|---|
| 2026.09.02 | ₩13,102 | ₩13,292 | ₩13,055 | ₩13,236 | +1.02% | 70.7만 |
|---|
| 2026.09.01 | ₩13,584 | ₩13,684 | ₩13,115 | ₩13,330 | -1.87% | 146.6만 |
|---|
| 2026.08.31 | ₩13,718 | ₩14,005 | ₩13,624 | ₩13,811 | +0.68% | 146.4만 |
|---|
| 2026.08.28 | ₩14,025 | ₩14,387 | ₩13,637 | ₩13,798 | -1.62% | 287.8만 |
|---|
| 2026.08.27 | ₩14,025 | ₩14,681 | ₩13,918 | ₩14,641 | +4.39% | 261.5만 |
|---|
| 2026.08.26 | ₩12,848 | ₩12,986 | ₩12,701 | ₩12,928 | +0.62% | 151.9만 |
|---|
| 2026.08.25 | ₩12,968 | ₩13,202 | ₩12,861 | ₩13,089 | +0.93% | 130만 |
|---|
| 2026.08.24 | ₩12,821 | ₩13,035 | ₩12,593 | ₩12,915 | +0.73% | 308.5만 |
|---|
| 2026.08.21 | ₩12,112 | ₩12,299 | ₩12,005 | ₩12,152 | +0.33% | 217만 |
|---|
| 2026.08.20 | ₩11,630 | ₩11,750 | ₩11,496 | ₩11,670 | +0.35% | 261.7만 |
|---|
| 2026.08.19 | ₩10,492 | ₩11,095 | ₩10,455 | ₩11,013 | +4.96% | 305.9만 |
|---|
| 2026.08.18 | ₩10,185 | ₩10,352 | ₩10,171 | ₩10,332 | +1.45% | 120.1만 |
|---|
| 2026.08.17 | ₩10,077 | ₩10,198 | ₩10,064 | ₩10,138 | +0.60% | 92.5만 |
|---|
| 2026.08.14 | ₩10,064 | ₩10,118 | ₩9,970 | ₩10,024 | -0.40% | 106.5만 |
|---|
| 2026.08.13 | ₩10,158 | ₩10,238 | ₩10,037 | ₩10,178 | +0.20% | 118.8만 |
|---|
| 2026.08.12 | ₩10,225 | ₩10,225 | ₩10,077 | ₩10,131 | -0.92% | 100.6만 |
|---|
| 2026.08.11 | ₩10,144 | ₩10,185 | ₩9,973 | ₩10,104 | -0.40% | 104.5만 |
|---|
| 2026.08.10 | ₩10,265 | ₩10,265 | ₩10,104 | ₩10,198 | -0.65% | 130.9만 |
|---|
| 2026.08.07 | ₩9,877 | ₩9,944 | ₩9,790 | ₩9,890 | +0.14% | 156.6만 |
|---|
| 2026.08.06 | ₩9,756 | ₩9,837 | ₩9,689 | ₩9,734 | -0.23% | 127.8만 |
|---|
| 2026.08.05 | ₩9,863 | ₩9,997 | ₩9,790 | ₩9,964 | +1.02% | 93.1만 |
|---|
| 2026.08.04 | ₩9,877 | ₩9,930 | ₩9,796 | ₩9,917 | +0.41% | 93.8만 |
|---|
| 2026.08.03 | ₩9,663 | ₩9,924 | ₩9,649 | ₩9,890 | +2.35% | 90.3만 |
|---|
| 2026.07.31 | ₩9,837 | ₩9,837 | ₩9,716 | ₩9,756 | -0.82% | 67.4만 |
|---|
| 2026.07.30 | ₩9,917 | ₩9,997 | ₩9,877 | ₩9,984 | +0.67% | 50.1만 |
|---|
| 2026.07.29 | ₩9,810 | ₩9,930 | ₩9,689 | ₩9,689 | -1.23% | 63.6만 |
|---|
| 2026.07.28 | ₩9,730 | ₩9,957 | ₩9,656 | ₩9,917 | +1.93% | 101.3만 |
|---|
| 2026.07.27 | ₩10,211 | ₩10,352 | ₩10,024 | ₩10,158 | -0.52% | 107.3만 |
|---|
| 2026.07.24 | ₩9,964 | ₩9,964 | ₩9,830 | ₩9,878 | -0.86% | 45만 |
|---|
| 2026.07.23 | ₩10,251 | ₩10,305 | ₩10,091 | ₩10,122 | -1.27% | 46.8만 |
|---|
| 2026.07.22 | ₩10,332 | ₩10,546 | ₩10,332 | ₩10,399 | +0.65% | 59.2만 |
|---|
| 2026.07.21 | ₩10,519 | ₩10,539 | ₩10,392 | ₩10,439 | -0.76% | 40.5만 |
|---|
| 2026.07.20 | ₩10,265 | ₩10,499 | ₩10,158 | ₩10,412 | +1.43% | 78.6만 |
|---|
| 2026.07.17 | ₩9,890 | ₩10,138 | ₩9,830 | ₩10,091 | +2.03% | 68.3만 |
|---|
| 2026.07.16 | ₩10,238 | ₩10,298 | ₩10,104 | ₩10,158 | -0.78% | 52.5만 |
|---|
| 2026.07.15 | ₩10,546 | ₩10,573 | ₩10,312 | ₩10,345 | -1.90% | 71.2만 |
|---|
| 2026.07.14 | ₩10,385 | ₩10,439 | ₩10,265 | ₩10,345 | -0.39% | 67.1만 |
|---|
| 2026.07.13 | ₩10,118 | ₩10,225 | ₩9,984 | ₩10,064 | -0.53% | 83.3만 |
|---|
| 2026.07.10 | ₩10,573 | ₩10,634 | ₩10,345 | ₩10,425 | -1.39% | 54.6만 |
|---|
| 2026.07.09 | ₩10,425 | ₩10,519 | ₩10,352 | ₩10,492 | +0.64% | 68.1만 |
|---|
| 2026.07.08 | ₩10,305 | ₩10,412 | ₩10,225 | ₩10,372 | +0.65% | 92.5만 |
|---|
| 2026.07.07 | ₩10,854 | ₩11,095 | ₩10,793 | ₩10,907 | +0.49% | 81.5만 |
|---|
| 2026.07.06 | ₩10,640 | ₩11,028 | ₩10,629 | ₩11,001 | +3.40% | 90.8만 |
|---|
| 2026.07.02 | ₩10,854 | ₩10,994 | ₩10,740 | ₩10,840 | -0.12% | 112.3만 |
|---|
| 2026.07.01 | ₩10,091 | ₩10,479 | ₩10,051 | ₩10,332 | +2.39% | 93.1만 |
|---|
| 2026.06.30 | ₩9,716 | ₩9,917 | ₩9,643 | ₩9,877 | +1.65% | 70.4만 |
|---|
| 2026.06.29 | ₩9,850 | ₩10,231 | ₩9,689 | ₩10,171 | +3.26% | 65.3만 |
|---|
| 2026.06.26 | ₩9,181 | ₩9,890 | ₩9,181 | ₩9,783 | +6.56% | 98.5만 |
|---|
| 2026.06.25 | ₩9,101 | ₩9,127 | ₩8,540 | ₩8,833 | -2.94% | 84.5만 |
|---|
| 2026.06.24 | ₩9,194 | ₩9,274 | ₩8,645 | ₩8,842 | -3.83% | 69.7만 |
|---|
| 2026.06.23 | ₩9,208 | ₩9,321 | ₩9,154 | ₩9,214 | +0.07% | 74.7만 |
|---|
| 2026.06.22 | ₩9,957 | ₩10,044 | ₩9,703 | ₩9,743 | -2.15% | 102.7만 |
|---|
| 2026.06.18 | ₩9,582 | ₩9,596 | ₩9,134 | ₩9,288 | -3.07% | 87만 |
|---|
| 2026.06.17 | ₩9,689 | ₩10,011 | ₩9,582 | ₩9,606 | -0.86% | 99.2만 |
|---|
| 2026.06.16 | ₩9,957 | ₩9,992 | ₩9,703 | ₩9,913 | -0.44% | 111.6만 |
|---|
| 2026.06.15 | ₩9,944 | ₩10,218 | ₩9,837 | ₩10,118 | +1.75% | 138.2만 |
|---|
| 2026.06.12 | ₩8,953 | ₩9,234 | ₩8,913 | ₩8,960 | +0.07% | 125.2만 |
|---|
| 2026.06.11 | ₩8,753 | ₩9,040 | ₩8,712 | ₩8,979 | +2.58% | 89.5만 |
|---|
| 2026.06.10 | ₩8,619 | ₩8,819 | ₩8,498 | ₩8,532 | -1.01% | 121.7만 |
|---|
| 2026.06.09 | ₩8,833 | ₩8,886 | ₩8,525 | ₩8,783 | -0.56% | 89.8만 |
|---|
| 2026.06.08 | ₩8,953 | ₩9,101 | ₩8,913 | ₩9,060 | +1.20% | 133.7만 |
|---|
| 2026.06.05 | ₩8,900 | ₩8,953 | ₩8,257 | ₩8,498 | -4.51% | 194.8만 |
|---|
| 2026.06.04 | ₩9,301 | ₩9,462 | ₩9,181 | ₩9,274 | -0.29% | 163.9만 |
|---|
| 2026.06.03 | ₩10,024 | ₩10,057 | ₩9,616 | ₩9,644 | -3.79% | 97.3만 |
|---|
| 2026.06.02 | ₩10,599 | ₩10,619 | ₩9,997 | ₩10,118 | -4.55% | 124.4만 |
|---|
| 2026.06.01 | ₩10,787 | ₩10,914 | ₩10,611 | ₩10,901 | +1.05% | 81.7만 |
|---|
| 2026.05.29 | ₩10,921 | ₩11,175 | ₩10,787 | ₩11,010 | +0.82% | 137.8만 |
|---|
| 2026.05.28 | ₩10,867 | ₩11,128 | ₩10,720 | ₩11,001 | +1.23% | 166.8만 |
|---|
| 2026.05.27 | ₩11,215 | ₩11,376 | ₩11,128 | ₩11,255 | +0.36% | 120.9만 |
|---|
| 2026.05.26 | ₩11,402 | ₩11,576 | ₩11,164 | ₩11,228 | -1.53% | 147.3만 |
|---|
| 2026.05.22 | ₩11,737 | ₩11,750 | ₩11,282 | ₩11,373 | -3.10% | 112.5만 |
|---|
| 2026.05.21 | ₩11,550 | ₩11,831 | ₩11,483 | ₩11,791 | +2.09% | 142.9만 |
|---|
| 2026.05.20 | ₩11,376 | ₩11,697 | ₩11,329 | ₩11,576 | +1.76% | 88.1만 |
|---|
| 2026.05.19 | ₩11,362 | ₩11,456 | ₩11,255 | ₩11,349 | -0.12% | 75.3만 |
|---|
| 2026.05.18 | ₩11,483 | ₩11,483 | ₩11,228 | ₩11,456 | -0.23% | 112만 |
|---|
| 2026.05.15 | ₩12,219 | ₩12,219 | ₩11,938 | ₩12,045 | -1.42% | 171.9만 |
|---|
| 2026.05.14 | ₩12,312 | ₩12,640 | ₩12,219 | ₩12,540 | +1.85% | 97.1만 |
|---|
| 2026.05.13 | ₩12,607 | ₩12,607 | ₩12,179 | ₩12,266 | -2.71% | 171.8만 |
|---|
| 2026.05.12 | ₩12,821 | ₩12,881 | ₩12,635 | ₩12,794 | -0.21% | 181만 |
|---|
| 2026.05.11 | ₩12,848 | ₩13,289 | ₩12,741 | ₩13,276 | +3.33% | 236.4만 |
|---|
| 2026.05.08 | ₩11,911 | ₩12,533 | ₩11,878 | ₩12,486 | +4.83% | 221.8만 |
|---|
| 2026.05.07 | ₩12,045 | ₩12,045 | ₩11,851 | ₩11,938 | -0.89% | 133.7만 |
|---|
| 2026.05.06 | ₩11,951 | ₩12,078 | ₩11,817 | ₩12,058 | +0.90% | 178.3만 |
|---|
| 2026.05.05 | ₩11,563 | ₩11,683 | ₩11,489 | ₩11,683 | +1.04% | 118.5만 |
|---|
| 2026.05.04 | ₩11,335 | ₩11,505 | ₩11,302 | ₩11,389 | +0.47% | 131.4만 |
|---|
| 2026.05.01 | ₩11,376 | ₩11,455 | ₩11,289 | ₩11,295 | -0.71% | 94.2만 |
|---|
| 2026.04.30 | ₩11,175 | ₩11,295 | ₩11,148 | ₩11,188 | +0.12% | 43.9만 |
|---|
| 2026.04.29 | ₩11,322 | ₩11,322 | ₩10,947 | ₩11,068 | -2.25% | 38.1만 |
|---|
| 2026.04.28 | ₩11,228 | ₩11,309 | ₩11,175 | ₩11,282 | +0.48% | 34.8만 |
|---|
| 2026.04.27 | ₩11,496 | ₩11,563 | ₩11,269 | ₩11,335 | -1.40% | 87.9만 |
|---|
| 2026.04.24 | ₩11,643 | ₩11,677 | ₩11,536 | ₩11,643 | 0.00% | 51.4만 |
|---|
| 2026.04.23 | ₩11,536 | ₩11,657 | ₩11,362 | ₩11,493 | -0.37% | 67만 |
|---|
| 2026.04.22 | ₩11,964 | ₩12,072 | ₩11,757 | ₩11,791 | -1.45% | 82.9만 |
|---|
| 2026.04.21 | ₩11,563 | ₩11,764 | ₩11,409 | ₩11,456 | -0.93% | 87.1만 |
|---|
| 2026.04.20 | ₩11,536 | ₩11,670 | ₩11,429 | ₩11,617 | +0.70% | 135.6만 |
|---|
| 2026.04.17 | ₩12,132 | ₩12,299 | ₩12,031 | ₩12,098 | -0.28% | 158.9만 |
|---|
| 2026.04.16 | ₩11,670 | ₩12,219 | ₩11,349 | ₩12,219 | +4.70% | 118.8만 |
|---|
| 2026.04.15 | ₩11,335 | ₩11,618 | ₩11,262 | ₩11,576 | +2.13% | 168.8만 |
|---|
| 2026.04.14 | ₩11,670 | ₩11,884 | ₩11,335 | ₩11,350 | -2.74% | 147.4만 |
|---|
| 2026.04.13 | ₩11,175 | ₩11,396 | ₩11,147 | ₩11,389 | +1.92% | 156만 |
|---|
| 2026.04.10 | ₩11,389 | ₩11,576 | ₩11,315 | ₩11,550 | +1.41% | 53.5만 |
|---|
| 2026.04.09 | ₩11,121 | ₩11,469 | ₩11,001 | ₩11,376 | +2.29% | 172만 |
|---|
| 2026.04.08 | ₩11,456 | ₩11,476 | ₩11,148 | ₩11,242 | -1.87% | 88.7만 |
|---|
| 2026.04.07 | ₩10,653 | ₩11,041 | ₩10,573 | ₩11,026 | +3.51% | 93.7만 |
|---|
| 2026.04.06 | ₩11,175 | ₩11,188 | ₩10,974 | ₩11,081 | -0.84% | 89.5만 |
|---|
| 2026.04.02 | ₩10,466 | ₩10,793 | ₩10,345 | ₩10,653 | +1.79% | 159.1만 |
|---|
| 2026.04.01 | ₩11,242 | ₩11,712 | ₩11,135 | ₩11,337 | +0.85% | 90.2만 |
|---|
| 2026.03.31 | ₩10,934 | ₩11,269 | ₩10,854 | ₩11,187 | +2.31% | 277.6만 |
|---|
| 2026.03.30 | ₩11,416 | ₩11,456 | ₩11,068 | ₩11,128 | -2.52% | 65.3만 |
|---|
| 2026.03.27 | ₩11,269 | ₩11,342 | ₩11,048 | ₩11,175 | -0.83% | 107.3만 |
|---|
| 2026.03.26 | ₩11,871 | ₩11,938 | ₩11,536 | ₩11,536 | -2.82% | 98.8만 |
|---|
| 2026.03.25 | ₩12,593 | ₩12,674 | ₩12,339 | ₩12,446 | -1.17% | 112.8만 |
|---|
| 2026.03.24 | ₩12,339 | ₩12,373 | ₩11,971 | ₩11,981 | -2.91% | 284.5만 |
|---|
| 2026.03.23 | ₩12,212 | ₩12,520 | ₩12,118 | ₩12,379 | +1.37% | 184.8만 |
|---|
| 2026.03.20 | ₩12,125 | ₩12,159 | ₩11,944 | ₩12,058 | -0.55% | 77.6만 |
|---|
| 2026.03.19 | ₩11,938 | ₩12,105 | ₩11,804 | ₩12,031 | +0.78% | 167.8만 |
|---|
| 2026.03.18 | ₩12,312 | ₩12,326 | ₩12,005 | ₩12,165 | -1.20% | 371.4만 |
|---|
| 2026.03.17 | ₩12,727 | ₩12,996 | ₩12,672 | ₩12,875 | +1.16% | 158.7만 |
|---|
| 2026.03.16 | ₩12,801 | ₩12,990 | ₩12,560 | ₩12,955 | +1.20% | 236.6만 |
|---|
| 2026.03.13 | ₩12,446 | ₩12,660 | ₩12,011 | ₩12,094 | -2.83% | 411.4만 |
|---|
| 2026.03.12 | ₩11,844 | ₩11,911 | ₩11,570 | ₩11,791 | -0.45% | 92.1만 |
|---|
| 2026.03.11 | ₩11,724 | ₩11,978 | ₩11,483 | ₩11,843 | +1.02% | 326.1만 |
|---|
| 2026.03.10 | ₩11,857 | ₩12,072 | ₩11,543 | ₩11,697 | -1.35% | 524.1만 |
|---|
| 2026.03.09 | ₩11,536 | ₩11,817 | ₩11,456 | ₩11,683 | +1.28% | 412만 |
|---|
| 2026.03.06 | ₩11,576 | ₩11,650 | ₩11,349 | ₩11,536 | -0.35% | 411.8만 |
|---|
| 2026.03.05 | ₩12,339 | ₩12,420 | ₩11,931 | ₩12,138 | -1.63% | 259.3만 |
|---|
| 2026.03.04 | ₩12,232 | ₩12,781 | ₩12,152 | ₩12,647 | +3.39% | 693.2만 |
|---|
| 2026.03.03 | ₩11,362 | ₩11,844 | ₩11,188 | ₩11,509 | +1.30% | 241.6만 |
|---|
| 2026.03.02 | ₩11,295 | ₩12,266 | ₩11,295 | ₩11,911 | +5.45% | 543.1만 |
|---|
| 2026.02.27 | ₩11,202 | ₩11,295 | ₩11,001 | ₩11,041 | -1.43% | 176.3만 |
|---|
| 2026.02.26 | ₩11,924 | ₩11,964 | ₩11,436 | ₩11,670 | -2.13% | 395.5만 |
|---|
| 2026.02.25 | ₩11,469 | ₩12,259 | ₩11,409 | ₩12,152 | +5.95% | 462.8만 |
|---|
| 2026.02.24 | ₩10,385 | ₩10,720 | ₩10,282 | ₩10,706 | +3.09% | 219.8만 |
|---|
| 2026.02.23 | ₩10,921 | ₩10,974 | ₩10,492 | ₩10,640 | -2.57% | 248.1만 |
|---|
| 2026.02.20 | ₩11,282 | ₩11,630 | ₩11,242 | ₩11,523 | +2.14% | 207만 |
|---|
| 2026.02.19 | ₩10,934 | ₩11,202 | ₩10,867 | ₩11,175 | +2.20% | 282.8만 |
|---|
| 2026.02.18 | ₩11,188 | ₩11,416 | ₩10,934 | ₩11,045 | -1.28% | 284.7만 |
|---|
| 2026.02.17 | ₩11,576 | ₩11,690 | ₩11,302 | ₩11,576 | 0.00% | 272만 |
|---|
| 2026.02.13 | ₩11,001 | ₩11,670 | ₩10,961 | ₩11,563 | +5.11% | 329.4만 |
|---|
| 2026.02.12 | ₩11,081 | ₩11,135 | ₩10,419 | ₩10,479 | -5.43% | 646만 |
|---|
| 2026.02.11 | ₩11,175 | ₩11,215 | ₩10,640 | ₩10,854 | -2.87% | 297.1만 |
|---|
| 2026.02.10 | ₩11,469 | ₩11,596 | ₩11,202 | ₩11,242 | -1.98% | 254.9만 |
|---|
| 2026.02.09 | ₩11,429 | ₩12,085 | ₩11,369 | ₩11,978 | +4.80% | 169.6만 |
|---|
| 2026.02.06 | ₩11,202 | ₩12,058 | ₩11,202 | ₩11,791 | +5.26% | 501.5만 |
|---|
| 2026.02.05 | ₩12,219 | ₩12,433 | ₩10,553 | ₩10,720 | -12.27% | 563.4만 |
|---|
| 2026.02.04 | ₩12,821 | ₩12,915 | ₩12,219 | ₩12,634 | -1.46% | 206.7만 |
|---|
| 2026.02.03 | ₩14,079 | ₩14,079 | ₩13,156 | ₩13,785 | -2.09% | 188.9만 |
|---|
| 2026.02.02 | ₩14,106 | ₩14,467 | ₩14,079 | ₩14,159 | +0.38% | 130.7만 |
|---|
| 2026.01.30 | ₩15,846 | ₩16,274 | ₩15,585 | ₩15,953 | +0.68% | 194.4만 |
|---|
| 2026.01.29 | ₩16,715 | ₩16,736 | ₩15,705 | ₩15,926 | -4.72% | 129.8만 |
|---|
| 2026.01.28 | ₩17,318 | ₩17,351 | ₩17,090 | ₩17,130 | -1.08% | 61.6만 |
|---|
| 2026.01.27 | ₩16,930 | ₩17,411 | ₩16,823 | ₩17,382 | +2.67% | 113.4만 |
|---|
| 2026.01.26 | ₩16,796 | ₩17,130 | ₩16,742 | ₩16,889 | +0.56% | 132.9만 |
|---|
| 2026.01.23 | ₩17,371 | ₩17,779 | ₩17,104 | ₩17,331 | -0.23% | 145.1만 |
|---|
| 2026.01.22 | ₩17,599 | ₩17,719 | ₩17,311 | ₩17,559 | -0.23% | 115.1만 |
|---|
| 2026.01.21 | ₩17,599 | ₩17,974 | ₩17,104 | ₩17,907 | +1.75% | 249.2만 |
|---|
| 2026.01.20 | ₩17,626 | ₩17,759 | ₩17,264 | ₩17,452 | -0.99% | 216.7만 |
|---|
| 2026.01.16 | ₩19,660 | ₩19,887 | ₩19,211 | ₩19,887 | +1.16% | 140.6만 |
|---|
| 2026.01.15 | ₩19,914 | ₩19,934 | ₩19,305 | ₩19,365 | -2.76% | 152.1만 |
|---|
| 2026.01.14 | ₩20,021 | ₩20,382 | ₩19,941 | ₩20,249 | +1.14% | 176.2만 |
|---|
| 2026.01.13 | ₩19,660 | ₩19,847 | ₩19,379 | ₩19,767 | +0.54% | 164.9만 |
|---|
| 2026.01.12 | ₩19,044 | ₩19,780 | ₩19,044 | ₩19,218 | +0.91% | 260.6만 |
|---|
| 2026.01.09 | ₩18,884 | ₩19,305 | ₩18,482 | ₩18,589 | -1.56% | 110.5만 |
|---|
| 2026.01.08 | ₩18,321 | ₩19,058 | ₩18,174 | ₩18,857 | +2.92% | 176만 |
|---|
| 2026.01.07 | ₩18,803 | ₩18,944 | ₩18,395 | ₩18,603 | -1.07% | 129.4만 |
|---|
| 2026.01.06 | ₩19,579 | ₩19,646 | ₩18,656 | ₩19,058 | -2.67% | 284.5만 |
|---|
| 2026.01.05 | ₩18,321 | ₩19,205 | ₩18,241 | ₩18,897 | +3.14% | 212.1만 |
|---|
| 2026.01.02 | ₩17,505 | ₩18,154 | ₩17,418 | ₩17,987 | +2.75% | 189.1만 |
|---|
| 2025.12.31 | ₩17,338 | ₩17,344 | ₩16,943 | ₩17,050 | -1.66% | 182.8만 |
|---|
| 2025.12.30 | ₩17,023 | ₩17,351 | ₩16,943 | ₩16,998 | -0.15% | 125.3만 |
|---|
| 2025.12.29 | ₩16,849 | ₩17,037 | ₩16,776 | ₩16,863 | +0.08% | 96.5만 |
|---|
| 2025.12.26 | ₩17,077 | ₩17,090 | ₩16,515 | ₩16,769 | -1.80% | 131.7만 |
|---|
| 2025.12.24 | ₩16,702 | ₩16,936 | ₩16,556 | ₩16,734 | +0.19% | 69.9만 |
|---|
| 2025.12.23 | ₩16,863 | ₩17,224 | ₩16,756 | ₩17,104 | +1.43% | 89.4만 |
|---|
| 2025.12.22 | ₩17,478 | ₩17,666 | ₩17,037 | ₩17,075 | -2.30% | 105.1만 |
|---|
| 2025.12.19 | ₩17,237 | ₩17,539 | ₩16,963 | ₩17,438 | +1.16% | 217만 |
|---|
| 2025.12.18 | ₩17,358 | ₩17,706 | ₩16,020 | ₩16,060 | -7.48% | 256.3만 |
|---|
| 2025.12.17 | ₩17,733 | ₩18,414 | ₩16,635 | ₩16,889 | -4.75% | 408.9만 |
|---|
| 2025.12.16 | ₩17,626 | ₩17,866 | ₩17,398 | ₩17,652 | +0.15% | 95.7만 |
|---|
| 2025.12.15 | ₩18,268 | ₩18,382 | ₩16,976 | ₩17,157 | -6.08% | 143.2만 |
|---|
| 2025.12.12 | ₩19,138 | ₩19,214 | ₩17,933 | ₩18,107 | -5.38% | 169만 |
|---|
| 2025.12.11 | ₩18,014 | ₩18,843 | ₩17,893 | ₩18,723 | +3.94% | 117.9만 |
|---|
| 2025.12.10 | ₩18,937 | ₩19,646 | ₩18,703 | ₩19,058 | +0.64% | 146.8만 |
|---|
| 2025.12.09 | ₩18,201 | ₩19,994 | ₩18,133 | ₩19,325 | +6.18% | 192.1만 |
|---|
| 2025.12.08 | ₩18,991 | ₩19,151 | ₩18,335 | ₩18,455 | -2.82% | 69.4만 |
|---|
| 2025.12.05 | ₩18,696 | ₩18,908 | ₩18,040 | ₩18,281 | -2.22% | 106.1만 |
|---|
| 2025.12.04 | ₩19,740 | ₩19,901 | ₩19,017 | ₩19,359 | -1.93% | 113.8만 |
|---|
| 2025.12.03 | ₩19,446 | ₩19,794 | ₩19,312 | ₩19,539 | +0.48% | 120.8만 |
|---|
| 2025.12.02 | ₩18,161 | ₩19,432 | ₩18,094 | ₩19,138 | +5.38% | 162.7만 |
|---|
| 2025.12.01 | ₩17,438 | ₩17,517 | ₩16,970 | ₩17,130 | -1.77% | 132만 |
|---|
| 2025.11.28 | ₩19,807 | ₩19,834 | ₩18,830 | ₩18,870 | -4.73% | 92.2만 |
|---|
| 2025.11.26 | ₩18,937 | ₩20,018 | ₩18,723 | ₩19,713 | +4.10% | 171.1만 |
|---|
| 2025.11.25 | ₩18,790 | ₩19,071 | ₩18,380 | ₩19,031 | +1.28% | 88.9만 |
|---|
| 2025.11.24 | ₩17,880 | ₩19,292 | ₩17,793 | ₩19,245 | +7.63% | 163.8만 |
|---|
| 2025.11.21 | ₩17,492 | ₩18,079 | ₩17,097 | ₩17,612 | +0.69% | 145.1만 |
|---|
| 2025.11.20 | ₩19,539 | ₩19,566 | ₩18,147 | ₩18,509 | -5.27% | 124.3만 |
|---|
| 2025.11.19 | ₩18,857 | ₩19,258 | ₩18,081 | ₩18,455 | -2.13% | 108.5만 |
|---|
| 2025.11.18 | ₩19,245 | ₩19,700 | ₩19,017 | ₩19,566 | +1.67% | 132.1만 |
|---|
| 2025.11.17 | ₩19,017 | ₩19,834 | ₩17,826 | ₩18,027 | -5.21% | 177.2만 |
|---|
| 2025.11.14 | ₩19,245 | ₩19,981 | ₩19,044 | ₩19,352 | +0.56% | 141.6만 |
|---|
| 2025.11.13 | ₩21,333 | ₩21,734 | ₩19,519 | ₩19,753 | -7.40% | 163.6만 |
|---|
| 2025.11.12 | ₩22,283 | ₩22,283 | ₩20,978 | ₩21,318 | -4.33% | 108.5만 |
|---|
| 2025.11.11 | ₩22,631 | ₩22,631 | ₩21,667 | ₩21,734 | -3.96% | 85.7만 |
|---|
| 2025.11.10 | ₩23,407 | ₩23,407 | ₩22,939 | ₩23,313 | -0.40% | 94.8만 |
|---|
| 2025.11.07 | ₩21,185 | ₩22,872 | ₩20,811 | ₩22,738 | +7.33% | 133만 |
|---|
| 2025.11.06 | ₩22,109 | ₩22,109 | ₩21,386 | ₩21,535 | -2.60% | 95.6만 |
|---|
| 2025.11.05 | ₩21,922 | ₩22,791 | ₩21,828 | ₩22,604 | +3.11% | 88.2만 |
|---|
| 2025.11.04 | ₩22,310 | ₩23,019 | ₩20,610 | ₩21,306 | -4.50% | 334.6만 |
|---|
| 2025.11.03 | ₩24,464 | ₩24,634 | ₩22,711 | ₩22,845 | -6.62% | 278.9만 |
|---|
| 2025.10.31 | ₩26,070 | ₩26,539 | ₩25,682 | ₩26,258 | +0.72% | 107만 |
|---|
| 2025.10.30 | ₩26,231 | ₩26,231 | ₩24,906 | ₩24,933 | -4.95% | 111만 |
|---|
| 2025.10.29 | ₩28,145 | ₩28,171 | ₩26,472 | ₩26,940 | -4.28% | 171만 |
|---|
| 2025.10.28 | ₩28,372 | ₩28,479 | ₩27,261 | ₩27,395 | -3.44% | 168.2만 |
|---|
| 2025.10.27 | ₩28,105 | ₩28,533 | ₩27,810 | ₩28,083 | -0.08% | 110.3만 |
|---|
| 2025.10.24 | ₩27,194 | ₩27,194 | ₩26,485 | ₩27,114 | -0.30% | 122만 |
|---|
| 2025.10.23 | ₩26,726 | ₩27,181 | ₩26,432 | ₩26,846 | +0.45% | 122.7만 |
|---|
| 2025.10.22 | ₩26,151 | ₩26,219 | ₩24,906 | ₩25,294 | -3.28% | 143.5만 |
|---|
| 2025.10.21 | ₩26,191 | ₩27,823 | ₩25,870 | ₩27,328 | +4.34% | 204.2만 |
|---|
| 2025.10.20 | ₩27,020 | ₩27,141 | ₩26,090 | ₩26,539 | -1.78% | 137.5만 |
|---|
| 2025.10.17 | ₩25,348 | ₩26,069 | ₩24,772 | ₩25,602 | +1.00% | 132.9만 |
|---|
| 2025.10.16 | ₩27,623 | ₩27,917 | ₩25,829 | ₩25,963 | -6.01% | 251.2만 |
|---|
| 2025.10.15 | ₩28,386 | ₩28,854 | ₩27,302 | ₩27,409 | -3.44% | 127.4만 |
|---|
| 2025.10.14 | ₩27,235 | ₩29,135 | ₩26,967 | ₩27,997 | +2.80% | 314.8만 |
|---|
| 2025.10.13 | ₩27,208 | ₩29,515 | ₩27,120 | ₩29,255 | +7.53% | 258.6만 |
|---|
| 2025.10.10 | ₩31,397 | ₩31,671 | ₩28,606 | ₩28,854 | -8.10% | 370.7만 |
|---|