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 | ₩14,294 | ₩14,321 | ₩14,109 | ₩14,109 | -1.30% | 3.1천 |
| 2026.10.08 | ₩14,602 | ₩14,629 | ₩13,679 | ₩14,182 | -2.88% | 1.3만 |
| 2026.10.07 | ₩15,070 | ₩15,217 | ₩15,042 | ₩15,042 | -0.19% | 1.1만 |
| 2026.10.06 | ₩15,725 | ₩15,832 | ₩15,652 | ₩15,700 | -0.16% | 2.9천 |
| 2026.10.05 | ₩15,672 | ₩15,739 | ₩15,471 | ₩15,608 | -0.41% | 7.7천 |
| 2026.10.02 | ₩15,886 | ₩15,886 | ₩15,315 | ₩15,315 | -3.59% | 6.4천 |
| 2026.10.01 | ₩15,271 | ₩15,430 | ₩15,190 | ₩15,337 | +0.44% | 1.4만 |
| 2026.09.30 | ₩15,846 | ₩15,846 | ₩15,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,220 |
| -3.95% |
| 1.1만 |
| 2026.09.29 | ₩15,739 | ₩15,739 | ₩15,291 | ₩15,404 | -2.12% | 3.8만 |
|---|
| 2026.09.28 | ₩15,670 | ₩15,712 | ₩15,378 | ₩15,454 | -1.38% | 1만 |
|---|
| 2026.09.25 | ₩15,565 | ₩16,019 | ₩15,565 | ₩15,904 | +2.18% | 8.9천 |
|---|
| 2026.09.24 | ₩15,017 | ₩15,358 | ₩15,003 | ₩15,297 | +1.87% | 11.1만 |
|---|
| 2026.09.23 | ₩15,244 | ₩15,244 | ₩14,803 | ₩14,959 | -1.87% | 6.8천 |
|---|
| 2026.09.22 | ₩15,337 | ₩15,471 | ₩15,251 | ₩15,403 | +0.43% | 1.1만 |
|---|
| 2026.09.21 | ₩15,324 | ₩15,458 | ₩15,271 | ₩15,458 | +0.87% | 1.4만 |
|---|
| 2026.09.18 | ₩13,826 | ₩14,923 | ₩13,826 | ₩14,923 | +7.93% | 4만 |
|---|
| 2026.09.17 | ₩13,091 | ₩13,225 | ₩13,078 | ₩13,150 | +0.45% | 1.1천 |
|---|
| 2026.09.16 | ₩12,663 | ₩12,837 | ₩12,636 | ₩12,789 | +0.99% | 6.5천 |
|---|
| 2026.09.15 | ₩13,011 | ₩13,064 | ₩12,556 | ₩12,757 | -1.95% | 8.1천 |
|---|
| 2026.09.14 | ₩13,198 | ₩13,439 | ₩13,198 | ₩13,439 | +1.82% | 3.6천 |
|---|
| 2026.09.11 | ₩13,231 | ₩13,733 | ₩13,144 | ₩13,297 | +0.50% | 6.3천 |
|---|
| 2026.09.10 | ₩12,971 | ₩13,051 | ₩12,924 | ₩12,985 | +0.11% | 3.6천 |
|---|
| 2026.09.09 | ₩13,412 | ₩13,479 | ₩13,312 | ₩13,312 | -0.75% | 3.2천 |
|---|
| 2026.09.08 | ₩13,506 | ₩13,559 | ₩13,412 | ₩13,412 | -0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩13,238 | ₩13,245 | ₩13,198 | ₩13,231 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩13,225 | ₩13,746 | ₩13,171 | ₩13,726 | +3.79% | 3.3만 |
|---|
| 2026.09.02 | ₩12,797 | ₩12,984 | ₩12,783 | ₩12,944 | +1.15% | 1.6만 |
|---|
| 2026.09.01 | ₩13,292 | ₩13,318 | ₩12,824 | ₩13,023 | -2.02% | 1.4만 |
|---|
| 2026.08.31 | ₩13,412 | ₩13,626 | ₩13,372 | ₩13,531 | +0.89% | 3.8천 |
|---|
| 2026.08.28 | ₩13,666 | ₩13,974 | ₩13,372 | ₩13,452 | -1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩13,666 | ₩14,254 | ₩13,666 | ₩14,254 | +4.31% | 2.4만 |
|---|
| 2026.08.26 | ₩12,610 | ₩12,623 | ₩12,436 | ₩12,595 | -0.12% | 2.7천 |
|---|
| 2026.08.25 | ₩12,636 | ₩12,864 | ₩12,569 | ₩12,757 | +0.95% | 7.3만 |
|---|
| 2026.08.24 | ₩12,489 | ₩12,636 | ₩12,362 | ₩12,583 | +0.75% | 3.8만 |
|---|
| 2026.08.21 | ₩11,794 | ₩11,941 | ₩11,794 | ₩11,822 | +0.24% | 1.4만 |
|---|
| 2026.08.20 | ₩11,259 | ₩11,379 | ₩11,232 | ₩11,353 | +0.83% | 8.5천 |
|---|
| 2026.08.19 | ₩10,205 | ₩10,711 | ₩10,205 | ₩10,704 | +4.89% | 2.5만 |
|---|
| 2026.08.18 | ₩9,909 | ₩10,018 | ₩9,909 | ₩10,018 | +1.11% | 1.9천 |
|---|
| 2026.08.17 | ₩9,815 | ₩9,855 | ₩9,815 | ₩9,842 | +0.27% | 1천 |
|---|
| 2026.08.14 | ₩9,815 | ₩9,815 | ₩9,740 | ₩9,740 | -0.76% | 400 |
|---|
| 2026.08.13 | ₩9,909 | ₩9,922 | ₩9,761 | ₩9,882 | -0.27% | 1.7천 |
|---|
| 2026.08.12 | ₩9,935 | ₩9,935 | ₩9,820 | ₩9,820 | -1.16% | 1.6천 |
|---|
| 2026.08.11 | ₩9,855 | ₩9,855 | ₩9,717 | ₩9,815 | -0.41% | 4.8천 |
|---|
| 2026.08.10 | ₩9,935 | ₩9,949 | ₩9,842 | ₩9,882 | -0.54% | 2.4천 |
|---|
| 2026.08.07 | ₩9,600 | ₩9,601 | ₩9,506 | ₩9,588 | -0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩9,494 | ₩9,494 | ₩9,426 | ₩9,427 | -0.70% | 5.5천 |
|---|
| 2026.08.05 | ₩9,601 | ₩9,688 | ₩9,574 | ₩9,641 | +0.42% | 8.4만 |
|---|
| 2026.08.04 | ₩9,614 | ₩9,628 | ₩9,614 | ₩9,620 | +0.06% | 2.6천 |
|---|
| 2026.08.03 | ₩9,400 | ₩9,614 | ₩9,400 | ₩9,601 | +2.13% | 1.7천 |
|---|
| 2026.07.31 | ₩9,454 | ₩9,534 | ₩9,440 | ₩9,481 | +0.28% | 9.4천 |
|---|
| 2026.07.30 | ₩9,614 | ₩9,695 | ₩9,614 | ₩9,688 | +0.76% | 5.2천 |
|---|
| 2026.07.29 | ₩9,481 | ₩9,641 | ₩9,427 | ₩9,427 | -0.56% | 7.3천 |
|---|
| 2026.07.28 | ₩9,454 | ₩9,626 | ₩9,454 | ₩9,626 | +1.82% | 800 |
|---|
| 2026.07.27 | ₩9,962 | ₩9,962 | ₩9,735 | ₩9,842 | -1.21% | 4천 |
|---|
| 2026.07.24 | ₩9,588 | ₩9,588 | ₩9,547 | ₩9,561 | -0.28% | 2.6천 |
|---|
| 2026.07.23 | ₩9,935 | ₩9,949 | ₩9,775 | ₩9,787 | -1.49% | 4.4천 |
|---|
| 2026.07.22 | ₩10,109 | ₩10,163 | ₩10,015 | ₩10,048 | -0.61% | 900 |
|---|
| 2026.07.21 | ₩10,163 | ₩10,163 | ₩10,042 | ₩10,073 | -0.88% | 2.3만 |
|---|
| 2026.07.20 | ₩9,935 | ₩10,081 | ₩9,828 | ₩10,042 | +1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩9,547 | ₩9,735 | ₩9,547 | ₩9,735 | +1.96% | 3.7천 |
|---|
| 2026.07.16 | ₩9,896 | ₩9,935 | ₩9,802 | ₩9,815 | -0.82% | 2.2만 |
|---|
| 2026.07.15 | ₩10,082 | ₩10,082 | ₩9,989 | ₩9,989 | -0.93% | 2.2만 |
|---|
| 2026.07.14 | ₩9,989 | ₩10,015 | ₩9,961 | ₩9,990 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩9,788 | ₩9,842 | ₩9,668 | ₩9,716 | -0.74% | 3.4천 |
|---|
| 2026.07.10 | ₩10,096 | ₩10,096 | ₩10,015 | ₩10,082 | -0.13% | 3.5천 |
|---|
| 2026.07.09 | ₩10,082 | ₩10,109 | ₩10,049 | ₩10,109 | +0.27% | 4.2천 |
|---|
| 2026.07.08 | ₩9,962 | ₩10,002 | ₩9,935 | ₩10,001 | +0.39% | 2.2만 |
|---|
| 2026.07.07 | ₩10,443 | ₩10,697 | ₩10,443 | ₩10,522 | +0.76% | 2천 |
|---|
| 2026.07.06 | ₩10,283 | ₩10,604 | ₩10,283 | ₩10,603 | +3.11% | 7.3천 |
|---|
| 2026.07.02 | ₩10,550 | ₩10,564 | ₩10,443 | ₩10,483 | -0.63% | 3.8천 |
|---|
| 2026.07.01 | ₩9,748 | ₩10,069 | ₩9,735 | ₩9,922 | +1.78% | 4.7천 |
|---|
| 2026.06.30 | ₩9,387 | ₩9,527 | ₩9,374 | ₩9,521 | +1.42% | 6.2천 |
|---|
| 2026.06.29 | ₩9,467 | ₩9,815 | ₩9,387 | ₩9,811 | +3.63% | 2.2만 |
|---|
| 2026.06.26 | ₩8,932 | ₩9,588 | ₩8,932 | ₩9,494 | +6.29% | 1.4만 |
|---|
| 2026.06.25 | ₩8,357 | ₩8,652 | ₩8,344 | ₩8,559 | +2.42% | 8천 |
|---|
| 2026.06.24 | ₩8,906 | ₩8,946 | ₩8,464 | ₩8,566 | -3.81% | 3.5천 |
|---|
| 2026.06.23 | ₩8,999 | ₩8,999 | ₩8,907 | ₩8,938 | -0.68% | 2.1천 |
|---|
| 2026.06.22 | ₩9,654 | ₩9,721 | ₩9,438 | ₩9,440 | -2.22% | 2.2만 |
|---|
| 2026.06.18 | ₩9,307 | ₩9,307 | ₩8,892 | ₩9,011 | -3.18% | 4.9천 |
|---|
| 2026.06.17 | ₩9,334 | ₩9,334 | ₩9,307 | ₩9,307 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩9,467 | ₩9,614 | ₩9,454 | ₩9,572 | +1.10% | 2.2천 |
|---|
| 2026.06.15 | ₩9,614 | ₩9,828 | ₩9,574 | ₩9,756 | +1.47% | 3.9천 |
|---|
| 2026.06.12 | ₩8,678 | ₩8,787 | ₩8,660 | ₩8,660 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩8,504 | ₩8,682 | ₩8,464 | ₩8,682 | +2.09% | 800 |
|---|
| 2026.06.10 | ₩8,371 | ₩8,410 | ₩8,253 | ₩8,253 | -1.41% | 7.3천 |
|---|
| 2026.06.09 | ₩8,411 | ₩8,504 | ₩8,304 | ₩8,504 | +1.11% | 1.8천 |
|---|
| 2026.06.08 | ₩8,678 | ₩8,745 | ₩8,650 | ₩8,745 | +0.77% | 8천 |
|---|
| 2026.06.05 | ₩8,638 | ₩8,665 | ₩8,233 | ₩8,233 | -4.69% | 2.9만 |
|---|
| 2026.06.04 | ₩9,106 | ₩9,133 | ₩8,962 | ₩8,962 | -1.59% | 3.5천 |
|---|
| 2026.06.03 | ₩9,708 | ₩9,721 | ₩9,334 | ₩9,347 | -3.72% | 8.4천 |
|---|
| 2026.06.02 | ₩10,256 | ₩10,256 | ₩9,668 | ₩9,789 | -4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩10,423 | ₩10,533 | ₩10,296 | ₩10,533 | +1.05% | 7.4천 |
|---|
| 2026.05.29 | ₩10,557 | ₩10,671 | ₩10,457 | ₩10,653 | +0.91% | 3천 |
|---|
| 2026.05.28 | ₩10,524 | ₩10,738 | ₩10,363 | ₩10,671 | +1.40% | 2.1만 |
|---|
| 2026.05.27 | ₩10,831 | ₩10,938 | ₩10,831 | ₩10,871 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩11,018 | ₩11,139 | ₩10,831 | ₩10,871 | -1.33% | 5.5천 |
|---|
| 2026.05.22 | ₩11,272 | ₩11,272 | ₩10,952 | ₩10,985 | -2.55% | 6.5천 |
|---|
| 2026.05.21 | ₩11,165 | ₩11,406 | ₩11,165 | ₩11,406 | +2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩10,978 | ₩11,180 | ₩10,978 | ₩11,180 | +1.84% | 2.7천 |
|---|
| 2026.05.19 | ₩11,005 | ₩11,005 | ₩10,925 | ₩10,952 | -0.49% | 2.3천 |
|---|
| 2026.05.18 | ₩11,045 | ₩11,045 | ₩10,831 | ₩11,032 | -0.12% | 1만 |
|---|
| 2026.05.15 | ₩11,700 | ₩11,700 | ₩11,526 | ₩11,607 | -0.80% | 9.2천 |
|---|
| 2026.05.14 | ₩11,834 | ₩12,142 | ₩11,794 | ₩12,041 | +1.75% | 1.5만 |
|---|
| 2026.05.13 | ₩11,901 | ₩11,941 | ₩11,754 | ₩11,807 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩12,329 | ₩12,329 | ₩12,175 | ₩12,302 | -0.22% | 6.2천 |
|---|
| 2026.05.11 | ₩12,302 | ₩12,757 | ₩12,275 | ₩12,717 | +3.37% | 6.2천 |
|---|
| 2026.05.08 | ₩11,446 | ₩12,021 | ₩11,446 | ₩12,021 | +5.02% | 7.1천 |
|---|
| 2026.05.07 | ₩11,500 | ₩11,500 | ₩11,468 | ₩11,468 | -0.28% | 400 |
|---|
| 2026.05.06 | ₩11,433 | ₩11,607 | ₩11,406 | ₩11,593 | +1.40% | 2.7만 |
|---|
| 2026.05.05 | ₩11,072 | ₩11,219 | ₩11,038 | ₩11,219 | +1.33% | 8.7천 |
|---|
| 2026.05.04 | ₩10,925 | ₩10,937 | ₩10,925 | ₩10,937 | +0.11% | 400 |
|---|
| 2026.05.01 | ₩10,925 | ₩10,938 | ₩10,863 | ₩10,863 | -0.56% | 700 |
|---|
| 2026.04.30 | ₩10,804 | ₩10,804 | ₩10,762 | ₩10,762 | -0.40% | 1.4천 |
|---|
| 2026.04.29 | ₩10,697 | ₩10,697 | ₩10,604 | ₩10,645 | -0.49% | 500 |
|---|
| 2026.04.28 | ₩10,818 | ₩10,877 | ₩10,818 | ₩10,877 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩11,032 | ₩11,045 | ₩10,878 | ₩10,898 | -1.21% | 1.5천 |
|---|
| 2026.04.24 | ₩11,192 | ₩11,192 | ₩11,139 | ₩11,186 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩11,125 | ₩11,125 | ₩11,071 | ₩11,071 | -0.49% | 800 |
|---|
| 2026.04.22 | ₩11,500 | ₩11,506 | ₩11,322 | ₩11,322 | -1.55% | 5.5천 |
|---|
| 2026.04.21 | ₩11,112 | ₩11,112 | ₩10,958 | ₩10,958 | -1.38% | 400 |
|---|
| 2026.04.20 | ₩11,032 | ₩11,119 | ₩10,985 | ₩11,119 | +0.79% | 2.4천 |
|---|
| 2026.04.17 | ₩11,633 | ₩11,666 | ₩11,540 | ₩11,563 | -0.61% | 5.2천 |
|---|
| 2026.04.16 | ₩10,978 | ₩11,659 | ₩10,978 | ₩11,659 | +6.20% | 2.8천 |
|---|
| 2026.04.15 | ₩10,911 | ₩11,105 | ₩10,845 | ₩11,085 | +1.59% | 1.5만 |
|---|
| 2026.04.14 | ₩11,239 | ₩11,299 | ₩10,858 | ₩10,858 | -3.39% | 7.9천 |
|---|
| 2026.04.13 | ₩10,697 | ₩10,911 | ₩10,697 | ₩10,891 | +1.81% | 9.9천 |
|---|
| 2026.04.10 | ₩10,831 | ₩11,054 | ₩10,831 | ₩11,054 | +2.06% | 2.2천 |
|---|
| 2026.04.09 | ₩10,590 | ₩10,874 | ₩10,590 | ₩10,874 | +2.68% | 300 |
|---|
| 2026.04.08 | ₩10,878 | ₩10,878 | ₩10,724 | ₩10,754 | -1.14% | 1.3천 |
|---|
| 2026.04.07 | ₩10,203 | ₩10,554 | ₩10,169 | ₩10,554 | +3.45% | 1.6만 |
|---|
| 2026.04.06 | ₩10,677 | ₩10,677 | ₩10,577 | ₩10,577 | -0.94% | 1.7만 |
|---|
| 2026.04.02 | ₩9,955 | ₩10,229 | ₩9,939 | ₩10,203 | +2.48% | 2.2만 |
|---|
| 2026.04.01 | ₩10,831 | ₩10,831 | ₩10,831 | ₩10,831 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩10,517 | ₩10,683 | ₩10,483 | ₩10,683 | +1.58% | 1.1천 |
|---|
| 2026.03.30 | ₩10,911 | ₩10,911 | ₩10,636 | ₩10,636 | -2.52% | 5.4천 |
|---|
| 2026.03.27 | ₩10,758 | ₩10,804 | ₩10,617 | ₩10,697 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩11,366 | ₩11,366 | ₩11,058 | ₩11,058 | -2.71% | 1.6천 |
|---|
| 2026.03.25 | ₩12,035 | ₩12,088 | ₩11,855 | ₩11,855 | -1.49% | 5.9천 |
|---|
| 2026.03.24 | ₩11,553 | ₩11,580 | ₩11,446 | ₩11,460 | -0.81% | 4.8천 |
|---|
| 2026.03.23 | ₩11,700 | ₩11,914 | ₩11,700 | ₩11,833 | +1.13% | 1.8만 |
|---|
| 2026.03.20 | ₩11,520 | ₩11,526 | ₩11,520 | ₩11,521 | +0.01% | 500 |
|---|
| 2026.03.19 | ₩11,513 | ₩11,513 | ₩11,500 | ₩11,500 | -0.12% | 900 |
|---|
| 2026.03.18 | ₩11,754 | ₩11,754 | ₩11,540 | ₩11,611 | -1.22% | 3.8천 |
|---|
| 2026.03.17 | ₩12,200 | ₩12,265 | ₩12,142 | ₩12,265 | +0.53% | 3.4천 |
|---|
| 2026.03.16 | ₩12,195 | ₩12,342 | ₩12,101 | ₩12,342 | +1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩11,900 | ₩11,901 | ₩11,500 | ₩11,510 | -3.27% | 1.8만 |
|---|
| 2026.03.12 | ₩11,246 | ₩11,246 | ₩11,045 | ₩11,246 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩11,165 | ₩11,284 | ₩11,165 | ₩11,284 | +1.07% | 600 |
|---|
| 2026.03.10 | ₩11,272 | ₩11,446 | ₩11,085 | ₩11,128 | -1.28% | 8.3만 |
|---|
| 2026.03.09 | ₩11,005 | ₩11,125 | ₩10,992 | ₩11,125 | +1.09% | 500 |
|---|
| 2026.03.06 | ₩10,937 | ₩11,085 | ₩10,831 | ₩10,978 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩11,767 | ₩11,767 | ₩11,379 | ₩11,526 | -2.05% | 1.9만 |
|---|
| 2026.03.04 | ₩11,807 | ₩12,122 | ₩11,674 | ₩12,021 | +1.81% | 12.2만 |
|---|
| 2026.03.03 | ₩10,764 | ₩11,232 | ₩10,764 | ₩10,952 | +1.74% | 1.7만 |
|---|
| 2026.03.02 | ₩10,751 | ₩11,633 | ₩10,751 | ₩11,313 | +5.22% | 1.1만 |
|---|
| 2026.02.27 | ₩10,697 | ₩10,764 | ₩10,510 | ₩10,537 | -1.50% | 1.7만 |
|---|
| 2026.02.26 | ₩11,366 | ₩11,366 | ₩10,978 | ₩11,132 | -2.06% | 2.2천 |
|---|
| 2026.02.25 | ₩10,885 | ₩11,580 | ₩10,885 | ₩11,553 | +6.14% | 1.2만 |
|---|
| 2026.02.24 | ₩9,814 | ₩10,185 | ₩9,814 | ₩10,176 | +3.69% | 1.7만 |
|---|
| 2026.02.23 | ₩10,390 | ₩10,390 | ₩10,029 | ₩10,138 | -2.42% | 8.7천 |
|---|
| 2026.02.20 | ₩10,684 | ₩10,992 | ₩10,684 | ₩10,965 | +2.63% | 1.7만 |
|---|
| 2026.02.19 | ₩10,443 | ₩10,613 | ₩10,377 | ₩10,613 | +1.63% | 1.6천 |
|---|
| 2026.02.18 | ₩10,644 | ₩10,751 | ₩10,497 | ₩10,497 | -1.38% | 3.9천 |
|---|
| 2026.02.17 | ₩10,992 | ₩10,992 | ₩10,744 | ₩10,992 | 0.00% | 5.8천 |
|---|
| 2026.02.13 | ₩10,403 | ₩11,045 | ₩10,403 | ₩10,965 | +5.40% | 6.7만 |
|---|
| 2026.02.12 | ₩10,992 | ₩10,992 | ₩10,350 | ₩10,363 | -5.72% | 5.8만 |
|---|
| 2026.02.11 | ₩10,938 | ₩10,938 | ₩10,671 | ₩10,711 | -2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩11,393 | ₩11,446 | ₩11,132 | ₩11,132 | -2.29% | 7.3천 |
|---|
| 2026.02.09 | ₩11,313 | ₩11,861 | ₩11,272 | ₩11,807 | +4.37% | 5.1만 |
|---|
| 2026.02.06 | ₩11,286 | ₩11,914 | ₩11,246 | ₩11,695 | +3.63% | 2.3만 |
|---|
| 2026.02.05 | ₩12,115 | ₩12,222 | ₩10,577 | ₩10,577 | -12.69% | 29.8만 |
|---|
| 2026.02.04 | ₩12,690 | ₩12,770 | ₩12,128 | ₩12,516 | -1.37% | 4.7만 |
|---|
| 2026.02.03 | ₩13,893 | ₩13,893 | ₩13,011 | ₩13,612 | -2.02% | 5.8만 |
|---|
| 2026.02.02 | ₩14,040 | ₩14,241 | ₩13,933 | ₩13,960 | -0.57% | 6.6만 |
|---|
| 2026.01.30 | ₩15,632 | ₩15,966 | ₩15,404 | ₩15,725 | +0.60% | 4.9천 |
|---|
| 2026.01.29 | ₩15,939 | ₩16,100 | ₩15,538 | ₩15,732 | -1.30% | 3.9만 |
|---|
| 2026.01.28 | ₩16,969 | ₩16,969 | ₩16,875 | ₩16,875 | -0.55% | 2.5천 |
|---|
| 2026.01.27 | ₩16,621 | ₩17,112 | ₩16,621 | ₩17,112 | +2.95% | 1.7천 |
|---|
| 2026.01.26 | ₩16,554 | ₩16,795 | ₩16,554 | ₩16,621 | +0.40% | 2.3천 |
|---|
| 2026.01.23 | ₩16,902 | ₩17,437 | ₩16,902 | ₩17,036 | +0.79% | 6.7천 |
|---|
| 2026.01.22 | ₩17,357 | ₩17,357 | ₩17,210 | ₩17,316 | -0.23% | 1.6천 |
|---|
| 2026.01.21 | ₩17,395 | ₩17,691 | ₩16,902 | ₩17,624 | +1.31% | 4만 |
|---|
| 2026.01.20 | ₩17,316 | ₩17,421 | ₩16,996 | ₩17,199 | -0.68% | 7.1만 |
|---|
| 2026.01.16 | ₩19,336 | ₩19,496 | ₩19,028 | ₩19,496 | +0.83% | 4.8만 |
|---|
| 2026.01.15 | ₩19,402 | ₩19,402 | ₩18,975 | ₩19,015 | -2.00% | 4.9만 |
|---|
| 2026.01.14 | ₩19,657 | ₩19,937 | ₩19,610 | ₩19,830 | +0.88% | 7.1천 |
|---|
| 2026.01.13 | ₩19,202 | ₩19,402 | ₩19,162 | ₩19,362 | +0.84% | 1.9천 |
|---|
| 2026.01.12 | ₩18,680 | ₩19,215 | ₩18,680 | ₩18,830 | +0.80% | 2.4천 |
|---|
| 2026.01.09 | ₩18,513 | ₩18,513 | ₩18,159 | ₩18,232 | -1.52% | 5.9천 |
|---|
| 2026.01.08 | ₩17,985 | ₩18,600 | ₩17,945 | ₩18,533 | +3.05% | 8.7천 |
|---|
| 2026.01.07 | ₩18,453 | ₩18,548 | ₩18,119 | ₩18,266 | -1.01% | 1만 |
|---|
| 2026.01.06 | ₩19,189 | ₩19,202 | ₩18,444 | ₩18,694 | -2.58% | 3.5만 |
|---|
| 2026.01.05 | ₩17,958 | ₩18,640 | ₩17,905 | ₩18,547 | +3.28% | 5.9천 |
|---|
| 2026.01.02 | ₩17,169 | ₩17,744 | ₩17,169 | ₩17,664 | +2.88% | 1.6만 |
|---|
| 2025.12.31 | ₩16,996 | ₩16,996 | ₩16,594 | ₩16,692 | -1.79% | 3.8만 |
|---|
| 2025.12.30 | ₩16,692 | ₩16,942 | ₩16,661 | ₩16,661 | -0.18% | 4.4천 |
|---|
| 2025.12.29 | ₩16,528 | ₩16,701 | ₩16,528 | ₩16,542 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩16,755 | ₩16,755 | ₩16,260 | ₩16,434 | -1.92% | 3.1만 |
|---|
| 2025.12.24 | ₩16,273 | ₩16,528 | ₩16,273 | ₩16,407 | +0.82% | 8.1천 |
|---|
| 2025.12.23 | ₩16,541 | ₩16,741 | ₩16,541 | ₩16,741 | +1.21% | 2.6천 |
|---|
| 2025.12.22 | ₩17,129 | ₩17,263 | ₩16,688 | ₩16,688 | -2.58% | 1만 |
|---|
| 2025.12.19 | ₩16,848 | ₩17,156 | ₩16,622 | ₩17,062 | +1.27% | 1.8만 |
|---|
| 2025.12.18 | ₩16,955 | ₩17,276 | ₩15,692 | ₩15,739 | -7.18% | 8.2만 |
|---|
| 2025.12.17 | ₩17,343 | ₩17,678 | ₩16,314 | ₩16,521 | -4.74% | 3.2만 |
|---|
| 2025.12.16 | ₩17,250 | ₩17,330 | ₩17,143 | ₩17,290 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩17,878 | ₩17,882 | ₩16,675 | ₩16,782 | -6.13% | 2.8만 |
|---|
| 2025.12.12 | ₩18,680 | ₩18,721 | ₩17,530 | ₩17,691 | -5.30% | 3.8만 |
|---|
| 2025.12.11 | ₩17,584 | ₩18,319 | ₩17,477 | ₩18,293 | +4.03% | 3.7만 |
|---|
| 2025.12.10 | ₩18,440 | ₩19,135 | ₩18,266 | ₩18,587 | +0.80% | 2.3만 |
|---|
| 2025.12.09 | ₩17,758 | ₩19,456 | ₩17,744 | ₩18,801 | +5.87% | 6.7만 |
|---|
| 2025.12.08 | ₩18,533 | ₩18,533 | ₩17,932 | ₩17,998 | -2.89% | 2.8만 |
|---|
| 2025.12.05 | ₩18,226 | ₩18,388 | ₩17,657 | ₩17,811 | -2.27% | 6.2만 |
|---|
| 2025.12.04 | ₩19,168 | ₩19,242 | ₩18,599 | ₩18,841 | -1.71% | 2.2만 |
|---|
| 2025.12.03 | ₩18,921 | ₩19,202 | ₩18,787 | ₩18,988 | +0.35% | 8.2만 |
|---|
| 2025.12.02 | ₩17,676 | ₩18,801 | ₩17,611 | ₩18,587 | +5.15% | 8.3만 |
|---|
| 2025.12.01 | ₩16,835 | ₩16,969 | ₩16,541 | ₩16,661 | -1.03% | 3.4만 |
|---|
| 2025.11.28 | ₩19,015 | ₩19,215 | ₩18,339 | ₩18,359 | -3.45% | 3.2만 |
|---|
| 2025.11.26 | ₩18,346 | ₩19,362 | ₩18,186 | ₩19,148 | +4.37% | 7.1만 |
|---|
| 2025.11.25 | ₩18,199 | ₩18,426 | ₩17,932 | ₩18,426 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩17,276 | ₩18,614 | ₩17,276 | ₩18,593 | +7.62% | 8만 |
|---|
| 2025.11.21 | ₩16,909 | ₩17,383 | ₩16,688 | ₩16,996 | +0.51% | 7.1만 |
|---|
| 2025.11.20 | ₩18,908 | ₩18,908 | ₩17,544 | ₩17,865 | -5.52% | 9.1만 |
|---|
| 2025.11.19 | ₩18,186 | ₩18,386 | ₩17,504 | ₩17,811 | -2.06% | 3만 |
|---|