시장 데이터를 불러오는 중
전체 종목
21Shares Solana ETF 과거 주가
21Shares Solana ETF · TSOL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares Solana ETF · TSOL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,304 | ₩14,331 | ₩14,118 | ₩14,118 | -1.30% | 3.1천 |
| 2026.10.08 | ₩14,612 | ₩14,639 | ₩13,689 | ₩14,192 | -2.88% | 1.3만 |
| 2026.10.07 | ₩15,080 | ₩15,227 | ₩15,052 | ₩15,052 | -0.19% | 1.1만 |
| 2026.10.06 | ₩15,736 | ₩15,843 | ₩15,662 | ₩15,710 | -0.16% | 2.9천 |
| 2026.10.05 | ₩15,682 | ₩15,749 | ₩15,482 | ₩15,618 | -0.41% | 7.7천 |
| 2026.10.02 | ₩15,896 | ₩15,896 | ₩15,325 | ₩15,325 | -3.59% | 6.4천 |
| 2026.10.01 | ₩15,281 | ₩15,440 | ₩15,201 | ₩15,348 | +0.44% | 1.4만 |
| 2026.09.30 | ₩15,856 | ₩15,856 | ₩15,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,230 |
| -3.95% |
| 1.1만 |
| 2026.09.29 | ₩15,749 | ₩15,749 | ₩15,301 | ₩15,415 | -2.12% | 3.8만 |
|---|
| 2026.09.28 | ₩15,681 | ₩15,722 | ₩15,388 | ₩15,464 | -1.38% | 1만 |
|---|
| 2026.09.25 | ₩15,575 | ₩16,030 | ₩15,575 | ₩15,915 | +2.18% | 8.9천 |
|---|
| 2026.09.24 | ₩15,027 | ₩15,368 | ₩15,013 | ₩15,308 | +1.87% | 11.1만 |
|---|
| 2026.09.23 | ₩15,254 | ₩15,254 | ₩14,813 | ₩14,969 | -1.87% | 6.8천 |
|---|
| 2026.09.22 | ₩15,348 | ₩15,482 | ₩15,261 | ₩15,413 | +0.43% | 1.1만 |
|---|
| 2026.09.21 | ₩15,334 | ₩15,468 | ₩15,281 | ₩15,468 | +0.87% | 1.4만 |
|---|
| 2026.09.18 | ₩13,836 | ₩14,933 | ₩13,836 | ₩14,933 | +7.93% | 4만 |
|---|
| 2026.09.17 | ₩13,100 | ₩13,234 | ₩13,086 | ₩13,159 | +0.45% | 1.1천 |
|---|
| 2026.09.16 | ₩12,672 | ₩12,846 | ₩12,645 | ₩12,797 | +0.99% | 6.5천 |
|---|
| 2026.09.15 | ₩13,020 | ₩13,073 | ₩12,565 | ₩12,765 | -1.95% | 8.1천 |
|---|
| 2026.09.14 | ₩13,207 | ₩13,448 | ₩13,207 | ₩13,448 | +1.82% | 3.6천 |
|---|
| 2026.09.11 | ₩13,240 | ₩13,742 | ₩13,153 | ₩13,306 | +0.50% | 6.3천 |
|---|
| 2026.09.10 | ₩12,979 | ₩13,060 | ₩12,933 | ₩12,994 | +0.11% | 3.6천 |
|---|
| 2026.09.09 | ₩13,421 | ₩13,488 | ₩13,321 | ₩13,321 | -0.75% | 3.2천 |
|---|
| 2026.09.08 | ₩13,515 | ₩13,568 | ₩13,421 | ₩13,421 | -0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩13,247 | ₩13,254 | ₩13,207 | ₩13,240 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩13,234 | ₩13,755 | ₩13,180 | ₩13,735 | +3.79% | 3.3만 |
|---|
| 2026.09.02 | ₩12,805 | ₩12,993 | ₩12,792 | ₩12,953 | +1.15% | 1.6만 |
|---|
| 2026.09.01 | ₩13,301 | ₩13,327 | ₩12,832 | ₩13,032 | -2.02% | 1.4만 |
|---|
| 2026.08.31 | ₩13,421 | ₩13,635 | ₩13,381 | ₩13,540 | +0.89% | 3.8천 |
|---|
| 2026.08.28 | ₩13,675 | ₩13,983 | ₩13,381 | ₩13,461 | -1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩13,675 | ₩14,264 | ₩13,675 | ₩14,264 | +4.31% | 2.4만 |
|---|
| 2026.08.26 | ₩12,618 | ₩12,631 | ₩12,444 | ₩12,603 | -0.12% | 2.7천 |
|---|
| 2026.08.25 | ₩12,645 | ₩12,872 | ₩12,578 | ₩12,765 | +0.95% | 7.3만 |
|---|
| 2026.08.24 | ₩12,498 | ₩12,645 | ₩12,371 | ₩12,591 | +0.75% | 3.8만 |
|---|
| 2026.08.21 | ₩11,802 | ₩11,949 | ₩11,802 | ₩11,830 | +0.24% | 1.4만 |
|---|
| 2026.08.20 | ₩11,267 | ₩11,387 | ₩11,240 | ₩11,360 | +0.83% | 8.5천 |
|---|
| 2026.08.19 | ₩10,212 | ₩10,718 | ₩10,212 | ₩10,711 | +4.89% | 2.5만 |
|---|
| 2026.08.18 | ₩9,915 | ₩10,025 | ₩9,915 | ₩10,025 | +1.11% | 1.9천 |
|---|
| 2026.08.17 | ₩9,822 | ₩9,862 | ₩9,822 | ₩9,848 | +0.27% | 1천 |
|---|
| 2026.08.14 | ₩9,822 | ₩9,822 | ₩9,747 | ₩9,747 | -0.76% | 400 |
|---|
| 2026.08.13 | ₩9,915 | ₩9,929 | ₩9,768 | ₩9,888 | -0.27% | 1.7천 |
|---|
| 2026.08.12 | ₩9,942 | ₩9,942 | ₩9,827 | ₩9,827 | -1.16% | 1.6천 |
|---|
| 2026.08.11 | ₩9,862 | ₩9,862 | ₩9,724 | ₩9,822 | -0.41% | 4.8천 |
|---|
| 2026.08.10 | ₩9,942 | ₩9,955 | ₩9,848 | ₩9,888 | -0.54% | 2.4천 |
|---|
| 2026.08.07 | ₩9,606 | ₩9,607 | ₩9,512 | ₩9,594 | -0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩9,500 | ₩9,500 | ₩9,432 | ₩9,433 | -0.70% | 5.5천 |
|---|
| 2026.08.05 | ₩9,607 | ₩9,694 | ₩9,581 | ₩9,648 | +0.42% | 8.4만 |
|---|
| 2026.08.04 | ₩9,621 | ₩9,634 | ₩9,621 | ₩9,626 | +0.06% | 2.6천 |
|---|
| 2026.08.03 | ₩9,407 | ₩9,621 | ₩9,407 | ₩9,607 | +2.13% | 1.7천 |
|---|
| 2026.07.31 | ₩9,460 | ₩9,541 | ₩9,447 | ₩9,487 | +0.28% | 9.4천 |
|---|
| 2026.07.30 | ₩9,621 | ₩9,701 | ₩9,621 | ₩9,694 | +0.76% | 5.2천 |
|---|
| 2026.07.29 | ₩9,487 | ₩9,648 | ₩9,433 | ₩9,433 | -0.56% | 7.3천 |
|---|
| 2026.07.28 | ₩9,460 | ₩9,633 | ₩9,460 | ₩9,633 | +1.82% | 800 |
|---|
| 2026.07.27 | ₩9,969 | ₩9,969 | ₩9,741 | ₩9,848 | -1.21% | 4천 |
|---|
| 2026.07.24 | ₩9,594 | ₩9,594 | ₩9,554 | ₩9,567 | -0.28% | 2.6천 |
|---|
| 2026.07.23 | ₩9,942 | ₩9,955 | ₩9,781 | ₩9,793 | -1.49% | 4.4천 |
|---|
| 2026.07.22 | ₩10,116 | ₩10,169 | ₩10,022 | ₩10,054 | -0.61% | 900 |
|---|
| 2026.07.21 | ₩10,169 | ₩10,169 | ₩10,049 | ₩10,080 | -0.88% | 2.3만 |
|---|
| 2026.07.20 | ₩9,942 | ₩10,088 | ₩9,835 | ₩10,049 | +1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩9,554 | ₩9,741 | ₩9,554 | ₩9,741 | +1.96% | 3.7천 |
|---|
| 2026.07.16 | ₩9,903 | ₩9,942 | ₩9,808 | ₩9,822 | -0.82% | 2.2만 |
|---|
| 2026.07.15 | ₩10,089 | ₩10,089 | ₩9,995 | ₩9,995 | -0.93% | 2.2만 |
|---|
| 2026.07.14 | ₩9,995 | ₩10,022 | ₩9,967 | ₩9,997 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩9,795 | ₩9,848 | ₩9,674 | ₩9,722 | -0.74% | 3.4천 |
|---|
| 2026.07.10 | ₩10,103 | ₩10,103 | ₩10,022 | ₩10,089 | -0.13% | 3.5천 |
|---|
| 2026.07.09 | ₩10,089 | ₩10,116 | ₩10,056 | ₩10,116 | +0.27% | 4.2천 |
|---|
| 2026.07.08 | ₩9,969 | ₩10,009 | ₩9,942 | ₩10,008 | +0.39% | 2.2만 |
|---|
| 2026.07.07 | ₩10,450 | ₩10,705 | ₩10,450 | ₩10,529 | +0.76% | 2천 |
|---|
| 2026.07.06 | ₩10,290 | ₩10,611 | ₩10,290 | ₩10,610 | +3.11% | 7.3천 |
|---|
| 2026.07.02 | ₩10,557 | ₩10,571 | ₩10,450 | ₩10,491 | -0.63% | 3.8천 |
|---|
| 2026.07.01 | ₩9,755 | ₩10,076 | ₩9,741 | ₩9,929 | +1.78% | 4.7천 |
|---|
| 2026.06.30 | ₩9,393 | ₩9,534 | ₩9,380 | ₩9,527 | +1.42% | 6.2천 |
|---|
| 2026.06.29 | ₩9,474 | ₩9,822 | ₩9,393 | ₩9,817 | +3.63% | 2.2만 |
|---|
| 2026.06.26 | ₩8,938 | ₩9,594 | ₩8,938 | ₩9,500 | +6.29% | 1.4만 |
|---|
| 2026.06.25 | ₩8,363 | ₩8,657 | ₩8,350 | ₩8,565 | +2.42% | 8천 |
|---|
| 2026.06.24 | ₩8,912 | ₩8,952 | ₩8,470 | ₩8,572 | -3.81% | 3.5천 |
|---|
| 2026.06.23 | ₩9,005 | ₩9,005 | ₩8,913 | ₩8,944 | -0.68% | 2.1천 |
|---|
| 2026.06.22 | ₩9,661 | ₩9,728 | ₩9,444 | ₩9,447 | -2.22% | 2.2만 |
|---|
| 2026.06.18 | ₩9,313 | ₩9,313 | ₩8,898 | ₩9,017 | -3.18% | 4.9천 |
|---|
| 2026.06.17 | ₩9,340 | ₩9,340 | ₩9,313 | ₩9,313 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩9,474 | ₩9,621 | ₩9,460 | ₩9,578 | +1.10% | 2.2천 |
|---|
| 2026.06.15 | ₩9,621 | ₩9,835 | ₩9,581 | ₩9,763 | +1.47% | 3.9천 |
|---|
| 2026.06.12 | ₩8,684 | ₩8,793 | ₩8,665 | ₩8,665 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩8,510 | ₩8,688 | ₩8,470 | ₩8,688 | +2.09% | 800 |
|---|
| 2026.06.10 | ₩8,376 | ₩8,415 | ₩8,259 | ₩8,259 | -1.41% | 7.3천 |
|---|
| 2026.06.09 | ₩8,417 | ₩8,510 | ₩8,309 | ₩8,510 | +1.11% | 1.8천 |
|---|
| 2026.06.08 | ₩8,684 | ₩8,751 | ₩8,656 | ₩8,751 | +0.77% | 8천 |
|---|
| 2026.06.05 | ₩8,644 | ₩8,671 | ₩8,239 | ₩8,239 | -4.69% | 2.9만 |
|---|
| 2026.06.04 | ₩9,112 | ₩9,139 | ₩8,968 | ₩8,968 | -1.59% | 3.5천 |
|---|
| 2026.06.03 | ₩9,714 | ₩9,728 | ₩9,340 | ₩9,353 | -3.72% | 8.4천 |
|---|
| 2026.06.02 | ₩10,263 | ₩10,263 | ₩9,674 | ₩9,796 | -4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩10,430 | ₩10,540 | ₩10,303 | ₩10,540 | +1.05% | 7.4천 |
|---|
| 2026.05.29 | ₩10,564 | ₩10,678 | ₩10,464 | ₩10,660 | +0.91% | 3천 |
|---|
| 2026.05.28 | ₩10,531 | ₩10,745 | ₩10,370 | ₩10,678 | +1.40% | 2.1만 |
|---|
| 2026.05.27 | ₩10,838 | ₩10,945 | ₩10,838 | ₩10,879 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩11,026 | ₩11,146 | ₩10,838 | ₩10,879 | -1.33% | 5.5천 |
|---|
| 2026.05.22 | ₩11,280 | ₩11,280 | ₩10,959 | ₩10,992 | -2.55% | 6.5천 |
|---|
| 2026.05.21 | ₩11,173 | ₩11,414 | ₩11,173 | ₩11,414 | +2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩10,986 | ₩11,188 | ₩10,986 | ₩11,188 | +1.84% | 2.7천 |
|---|
| 2026.05.19 | ₩11,012 | ₩11,012 | ₩10,932 | ₩10,959 | -0.49% | 2.3천 |
|---|
| 2026.05.18 | ₩11,053 | ₩11,053 | ₩10,838 | ₩11,039 | -0.12% | 1만 |
|---|
| 2026.05.15 | ₩11,708 | ₩11,708 | ₩11,534 | ₩11,615 | -0.80% | 9.2천 |
|---|
| 2026.05.14 | ₩11,842 | ₩12,150 | ₩11,802 | ₩12,049 | +1.75% | 1.5만 |
|---|
| 2026.05.13 | ₩11,909 | ₩11,949 | ₩11,762 | ₩11,815 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩12,337 | ₩12,337 | ₩12,183 | ₩12,310 | -0.22% | 6.2천 |
|---|
| 2026.05.11 | ₩12,310 | ₩12,765 | ₩12,284 | ₩12,725 | +3.37% | 6.2천 |
|---|
| 2026.05.08 | ₩11,454 | ₩12,029 | ₩11,454 | ₩12,029 | +5.02% | 7.1천 |
|---|
| 2026.05.07 | ₩11,507 | ₩11,507 | ₩11,475 | ₩11,475 | -0.28% | 400 |
|---|
| 2026.05.06 | ₩11,441 | ₩11,615 | ₩11,414 | ₩11,601 | +1.40% | 2.7만 |
|---|
| 2026.05.05 | ₩11,079 | ₩11,226 | ₩11,046 | ₩11,226 | +1.33% | 8.7천 |
|---|
| 2026.05.04 | ₩10,932 | ₩10,944 | ₩10,932 | ₩10,944 | +0.11% | 400 |
|---|
| 2026.05.01 | ₩10,932 | ₩10,945 | ₩10,871 | ₩10,871 | -0.56% | 700 |
|---|
| 2026.04.30 | ₩10,812 | ₩10,812 | ₩10,769 | ₩10,769 | -0.40% | 1.4천 |
|---|
| 2026.04.29 | ₩10,705 | ₩10,705 | ₩10,611 | ₩10,652 | -0.49% | 500 |
|---|
| 2026.04.28 | ₩10,825 | ₩10,884 | ₩10,825 | ₩10,884 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩11,039 | ₩11,053 | ₩10,885 | ₩10,905 | -1.21% | 1.5천 |
|---|
| 2026.04.24 | ₩11,200 | ₩11,200 | ₩11,146 | ₩11,193 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩11,133 | ₩11,133 | ₩11,078 | ₩11,078 | -0.49% | 800 |
|---|
| 2026.04.22 | ₩11,507 | ₩11,514 | ₩11,330 | ₩11,330 | -1.55% | 5.5천 |
|---|
| 2026.04.21 | ₩11,119 | ₩11,119 | ₩10,966 | ₩10,966 | -1.38% | 400 |
|---|
| 2026.04.20 | ₩11,039 | ₩11,126 | ₩10,992 | ₩11,126 | +0.79% | 2.4천 |
|---|
| 2026.04.17 | ₩11,641 | ₩11,673 | ₩11,548 | ₩11,570 | -0.61% | 5.2천 |
|---|
| 2026.04.16 | ₩10,986 | ₩11,667 | ₩10,986 | ₩11,667 | +6.20% | 2.8천 |
|---|
| 2026.04.15 | ₩10,919 | ₩11,113 | ₩10,852 | ₩11,093 | +1.59% | 1.5만 |
|---|
| 2026.04.14 | ₩11,247 | ₩11,307 | ₩10,865 | ₩10,865 | -3.39% | 7.9천 |
|---|
| 2026.04.13 | ₩10,705 | ₩10,919 | ₩10,705 | ₩10,899 | +1.81% | 9.9천 |
|---|
| 2026.04.10 | ₩10,838 | ₩11,062 | ₩10,838 | ₩11,062 | +2.06% | 2.2천 |
|---|
| 2026.04.09 | ₩10,598 | ₩10,881 | ₩10,598 | ₩10,881 | +2.68% | 300 |
|---|
| 2026.04.08 | ₩10,885 | ₩10,885 | ₩10,731 | ₩10,761 | -1.14% | 1.3천 |
|---|
| 2026.04.07 | ₩10,210 | ₩10,561 | ₩10,176 | ₩10,561 | +3.45% | 1.6만 |
|---|
| 2026.04.06 | ₩10,685 | ₩10,685 | ₩10,584 | ₩10,584 | -0.94% | 1.7만 |
|---|
| 2026.04.02 | ₩9,962 | ₩10,236 | ₩9,946 | ₩10,210 | +2.48% | 2.2만 |
|---|
| 2026.04.01 | ₩10,838 | ₩10,838 | ₩10,838 | ₩10,838 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩10,524 | ₩10,690 | ₩10,491 | ₩10,690 | +1.58% | 1.1천 |
|---|
| 2026.03.30 | ₩10,919 | ₩10,919 | ₩10,643 | ₩10,643 | -2.52% | 5.4천 |
|---|
| 2026.03.27 | ₩10,765 | ₩10,812 | ₩10,624 | ₩10,705 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩11,374 | ₩11,374 | ₩11,066 | ₩11,066 | -2.71% | 1.6천 |
|---|
| 2026.03.25 | ₩12,043 | ₩12,096 | ₩11,863 | ₩11,863 | -1.49% | 5.9천 |
|---|
| 2026.03.24 | ₩11,561 | ₩11,588 | ₩11,454 | ₩11,467 | -0.81% | 4.8천 |
|---|
| 2026.03.23 | ₩11,708 | ₩11,922 | ₩11,708 | ₩11,841 | +1.13% | 1.8만 |
|---|
| 2026.03.20 | ₩11,528 | ₩11,534 | ₩11,528 | ₩11,529 | +0.01% | 500 |
|---|
| 2026.03.19 | ₩11,521 | ₩11,521 | ₩11,507 | ₩11,507 | -0.12% | 900 |
|---|
| 2026.03.18 | ₩11,762 | ₩11,762 | ₩11,548 | ₩11,619 | -1.22% | 3.8천 |
|---|
| 2026.03.17 | ₩12,209 | ₩12,273 | ₩12,150 | ₩12,273 | +0.53% | 3.4천 |
|---|
| 2026.03.16 | ₩12,203 | ₩12,350 | ₩12,110 | ₩12,350 | +1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩11,908 | ₩11,909 | ₩11,507 | ₩11,518 | -3.27% | 1.8만 |
|---|
| 2026.03.12 | ₩11,253 | ₩11,253 | ₩11,053 | ₩11,253 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩11,173 | ₩11,292 | ₩11,173 | ₩11,292 | +1.07% | 600 |
|---|
| 2026.03.10 | ₩11,280 | ₩11,454 | ₩11,093 | ₩11,136 | -1.28% | 8.3만 |
|---|
| 2026.03.09 | ₩11,012 | ₩11,133 | ₩10,999 | ₩11,133 | +1.09% | 500 |
|---|
| 2026.03.06 | ₩10,944 | ₩11,093 | ₩10,838 | ₩10,986 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩11,775 | ₩11,775 | ₩11,387 | ₩11,534 | -2.05% | 1.9만 |
|---|
| 2026.03.04 | ₩11,815 | ₩12,130 | ₩11,681 | ₩12,029 | +1.81% | 12.2만 |
|---|
| 2026.03.03 | ₩10,772 | ₩11,240 | ₩10,772 | ₩10,959 | +1.74% | 1.7만 |
|---|
| 2026.03.02 | ₩10,758 | ₩11,641 | ₩10,758 | ₩11,320 | +5.22% | 1.1만 |
|---|
| 2026.02.27 | ₩10,705 | ₩10,772 | ₩10,517 | ₩10,544 | -1.50% | 1.7만 |
|---|
| 2026.02.26 | ₩11,374 | ₩11,374 | ₩10,986 | ₩11,140 | -2.06% | 2.2천 |
|---|
| 2026.02.25 | ₩10,892 | ₩11,588 | ₩10,892 | ₩11,561 | +6.14% | 1.2만 |
|---|
| 2026.02.24 | ₩9,820 | ₩10,192 | ₩9,820 | ₩10,183 | +3.69% | 1.7만 |
|---|
| 2026.02.23 | ₩10,397 | ₩10,397 | ₩10,036 | ₩10,145 | -2.42% | 8.7천 |
|---|
| 2026.02.20 | ₩10,691 | ₩10,999 | ₩10,691 | ₩10,972 | +2.63% | 1.7만 |
|---|
| 2026.02.19 | ₩10,450 | ₩10,620 | ₩10,384 | ₩10,620 | +1.63% | 1.6천 |
|---|
| 2026.02.18 | ₩10,651 | ₩10,758 | ₩10,504 | ₩10,504 | -1.38% | 3.9천 |
|---|
| 2026.02.17 | ₩10,999 | ₩10,999 | ₩10,751 | ₩10,999 | 0.00% | 5.8천 |
|---|
| 2026.02.13 | ₩10,410 | ₩11,053 | ₩10,410 | ₩10,972 | +5.40% | 6.7만 |
|---|
| 2026.02.12 | ₩10,999 | ₩10,999 | ₩10,357 | ₩10,370 | -5.72% | 5.8만 |
|---|
| 2026.02.11 | ₩10,945 | ₩10,945 | ₩10,678 | ₩10,718 | -2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩11,400 | ₩11,454 | ₩11,140 | ₩11,140 | -2.29% | 7.3천 |
|---|
| 2026.02.09 | ₩11,320 | ₩11,869 | ₩11,280 | ₩11,815 | +4.37% | 5.1만 |
|---|
| 2026.02.06 | ₩11,293 | ₩11,922 | ₩11,253 | ₩11,703 | +3.63% | 2.3만 |
|---|
| 2026.02.05 | ₩12,123 | ₩12,230 | ₩10,584 | ₩10,584 | -12.69% | 29.8만 |
|---|
| 2026.02.04 | ₩12,698 | ₩12,779 | ₩12,136 | ₩12,524 | -1.37% | 4.7만 |
|---|
| 2026.02.03 | ₩13,903 | ₩13,903 | ₩13,020 | ₩13,622 | -2.02% | 5.8만 |
|---|
| 2026.02.02 | ₩14,050 | ₩14,251 | ₩13,943 | ₩13,970 | -0.57% | 6.6만 |
|---|
| 2026.01.30 | ₩15,642 | ₩15,977 | ₩15,415 | ₩15,736 | +0.60% | 4.9천 |
|---|
| 2026.01.29 | ₩15,950 | ₩16,110 | ₩15,548 | ₩15,743 | -1.30% | 3.9만 |
|---|
| 2026.01.28 | ₩16,980 | ₩16,980 | ₩16,887 | ₩16,887 | -0.55% | 2.5천 |
|---|
| 2026.01.27 | ₩16,632 | ₩17,123 | ₩16,632 | ₩17,123 | +2.95% | 1.7천 |
|---|
| 2026.01.26 | ₩16,565 | ₩16,806 | ₩16,565 | ₩16,632 | +0.40% | 2.3천 |
|---|
| 2026.01.23 | ₩16,913 | ₩17,449 | ₩16,913 | ₩17,047 | +0.79% | 6.7천 |
|---|
| 2026.01.22 | ₩17,368 | ₩17,368 | ₩17,221 | ₩17,328 | -0.23% | 1.6천 |
|---|
| 2026.01.21 | ₩17,407 | ₩17,703 | ₩16,913 | ₩17,636 | +1.31% | 4만 |
|---|
| 2026.01.20 | ₩17,328 | ₩17,433 | ₩17,007 | ₩17,210 | -0.68% | 7.1만 |
|---|
| 2026.01.16 | ₩19,349 | ₩19,509 | ₩19,041 | ₩19,509 | +0.83% | 4.8만 |
|---|
| 2026.01.15 | ₩19,416 | ₩19,416 | ₩18,987 | ₩19,027 | -2.00% | 4.9만 |
|---|
| 2026.01.14 | ₩19,670 | ₩19,951 | ₩19,623 | ₩19,844 | +0.88% | 7.1천 |
|---|
| 2026.01.13 | ₩19,215 | ₩19,416 | ₩19,175 | ₩19,375 | +0.84% | 1.9천 |
|---|
| 2026.01.12 | ₩18,693 | ₩19,228 | ₩18,693 | ₩18,843 | +0.80% | 2.4천 |
|---|
| 2026.01.09 | ₩18,526 | ₩18,526 | ₩18,171 | ₩18,245 | -1.52% | 5.9천 |
|---|
| 2026.01.08 | ₩17,997 | ₩18,613 | ₩17,957 | ₩18,546 | +3.05% | 8.7천 |
|---|
| 2026.01.07 | ₩18,466 | ₩18,561 | ₩18,131 | ₩18,278 | -1.01% | 1만 |
|---|
| 2026.01.06 | ₩19,201 | ₩19,215 | ₩18,456 | ₩18,706 | -2.58% | 3.5만 |
|---|
| 2026.01.05 | ₩17,970 | ₩18,653 | ₩17,917 | ₩18,559 | +3.28% | 5.9천 |
|---|
| 2026.01.02 | ₩17,181 | ₩17,756 | ₩17,181 | ₩17,676 | +2.88% | 1.6만 |
|---|
| 2025.12.31 | ₩17,007 | ₩17,007 | ₩16,606 | ₩16,703 | -1.79% | 3.8만 |
|---|
| 2025.12.30 | ₩16,703 | ₩16,953 | ₩16,672 | ₩16,672 | -0.18% | 4.4천 |
|---|
| 2025.12.29 | ₩16,539 | ₩16,713 | ₩16,539 | ₩16,553 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩16,766 | ₩16,766 | ₩16,271 | ₩16,445 | -1.92% | 3.1만 |
|---|
| 2025.12.24 | ₩16,284 | ₩16,539 | ₩16,284 | ₩16,418 | +0.82% | 8.1천 |
|---|
| 2025.12.23 | ₩16,552 | ₩16,753 | ₩16,552 | ₩16,753 | +1.21% | 2.6천 |
|---|
| 2025.12.22 | ₩17,141 | ₩17,275 | ₩16,699 | ₩16,699 | -2.58% | 1만 |
|---|
| 2025.12.19 | ₩16,860 | ₩17,168 | ₩16,634 | ₩17,074 | +1.27% | 1.8만 |
|---|
| 2025.12.18 | ₩16,967 | ₩17,288 | ₩15,702 | ₩15,749 | -7.18% | 8.2만 |
|---|
| 2025.12.17 | ₩17,355 | ₩17,689 | ₩16,325 | ₩16,532 | -4.74% | 3.2만 |
|---|
| 2025.12.16 | ₩17,261 | ₩17,342 | ₩17,154 | ₩17,301 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩17,890 | ₩17,894 | ₩16,686 | ₩16,793 | -6.13% | 2.8만 |
|---|
| 2025.12.12 | ₩18,693 | ₩18,733 | ₩17,542 | ₩17,703 | -5.30% | 3.8만 |
|---|
| 2025.12.11 | ₩17,596 | ₩18,332 | ₩17,489 | ₩18,305 | +4.03% | 3.7만 |
|---|
| 2025.12.10 | ₩18,452 | ₩19,148 | ₩18,278 | ₩18,599 | +0.80% | 2.3만 |
|---|
| 2025.12.09 | ₩17,770 | ₩19,469 | ₩17,756 | ₩18,813 | +5.87% | 6.7만 |
|---|
| 2025.12.08 | ₩18,546 | ₩18,546 | ₩17,944 | ₩18,011 | -2.89% | 2.8만 |
|---|
| 2025.12.05 | ₩18,238 | ₩18,400 | ₩17,669 | ₩17,823 | -2.27% | 6.2만 |
|---|
| 2025.12.04 | ₩19,181 | ₩19,255 | ₩18,611 | ₩18,854 | -1.71% | 2.2만 |
|---|
| 2025.12.03 | ₩18,934 | ₩19,215 | ₩18,800 | ₩19,001 | +0.35% | 8.2만 |
|---|
| 2025.12.02 | ₩17,688 | ₩18,813 | ₩17,623 | ₩18,599 | +5.15% | 8.3만 |
|---|
| 2025.12.01 | ₩16,846 | ₩16,980 | ₩16,552 | ₩16,672 | -1.03% | 3.4만 |
|---|
| 2025.11.28 | ₩19,027 | ₩19,228 | ₩18,352 | ₩18,372 | -3.45% | 3.2만 |
|---|
| 2025.11.26 | ₩18,358 | ₩19,375 | ₩18,198 | ₩19,161 | +4.37% | 7.1만 |
|---|
| 2025.11.25 | ₩18,211 | ₩18,439 | ₩17,944 | ₩18,439 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩17,288 | ₩18,626 | ₩17,288 | ₩18,606 | +7.62% | 8만 |
|---|
| 2025.11.21 | ₩16,920 | ₩17,395 | ₩16,699 | ₩17,007 | +0.51% | 7.1만 |
|---|
| 2025.11.20 | ₩18,920 | ₩18,920 | ₩17,556 | ₩17,877 | -5.52% | 9.1만 |
|---|
| 2025.11.19 | ₩18,198 | ₩18,399 | ₩17,515 | ₩17,823 | -2.06% | 3만 |
|---|