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 | ₩14,296 | ₩14,322 | ₩14,110 | ₩14,110 | -1.30% | 3.1천 |
| 2026.10.08 | ₩14,603 | ₩14,630 | ₩13,681 | ₩14,183 | -2.88% | 1.3만 |
| 2026.10.07 | ₩15,071 | ₩15,218 | ₩15,043 | ₩15,043 | -0.19% | 1.1만 |
| 2026.10.06 | ₩15,727 | ₩15,834 | ₩15,653 | ₩15,701 | -0.16% | 2.9천 |
| 2026.10.05 | ₩15,673 | ₩15,740 | ₩15,473 | ₩15,609 | -0.41% | 7.7천 |
| 2026.10.02 | ₩15,887 | ₩15,887 | ₩15,316 | ₩15,316 | -3.59% | 6.4천 |
| 2026.10.01 | ₩15,272 | ₩15,431 | ₩15,192 | ₩15,339 | +0.44% | 1.4만 |
| 2026.09.30 | ₩15,847 | ₩15,847 | ₩15,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,221 |
| -3.95% |
| 1.1만 |
| 2026.09.29 | ₩15,740 | ₩15,740 | ₩15,292 | ₩15,406 | -2.12% | 3.8만 |
|---|
| 2026.09.28 | ₩15,672 | ₩15,713 | ₩15,379 | ₩15,455 | -1.38% | 1만 |
|---|
| 2026.09.25 | ₩15,566 | ₩16,021 | ₩15,566 | ₩15,906 | +2.18% | 8.9천 |
|---|
| 2026.09.24 | ₩15,018 | ₩15,359 | ₩15,005 | ₩15,299 | +1.87% | 11.1만 |
|---|
| 2026.09.23 | ₩15,245 | ₩15,245 | ₩14,804 | ₩14,960 | -1.87% | 6.8천 |
|---|
| 2026.09.22 | ₩15,339 | ₩15,473 | ₩15,252 | ₩15,404 | +0.43% | 1.1만 |
|---|
| 2026.09.21 | ₩15,325 | ₩15,459 | ₩15,272 | ₩15,459 | +0.87% | 1.4만 |
|---|
| 2026.09.18 | ₩13,828 | ₩14,924 | ₩13,828 | ₩14,924 | +7.93% | 4만 |
|---|
| 2026.09.17 | ₩13,092 | ₩13,226 | ₩13,079 | ₩13,151 | +0.45% | 1.1천 |
|---|
| 2026.09.16 | ₩12,664 | ₩12,838 | ₩12,637 | ₩12,790 | +0.99% | 6.5천 |
|---|
| 2026.09.15 | ₩13,012 | ₩13,065 | ₩12,557 | ₩12,758 | -1.95% | 8.1천 |
|---|
| 2026.09.14 | ₩13,199 | ₩13,440 | ₩13,199 | ₩13,440 | +1.82% | 3.6천 |
|---|
| 2026.09.11 | ₩13,233 | ₩13,734 | ₩13,146 | ₩13,298 | +0.50% | 6.3천 |
|---|
| 2026.09.10 | ₩12,972 | ₩13,052 | ₩12,925 | ₩12,987 | +0.11% | 3.6천 |
|---|
| 2026.09.09 | ₩13,413 | ₩13,480 | ₩13,313 | ₩13,313 | -0.75% | 3.2천 |
|---|
| 2026.09.08 | ₩13,507 | ₩13,560 | ₩13,413 | ₩13,413 | -0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩13,239 | ₩13,246 | ₩13,199 | ₩13,233 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩13,226 | ₩13,747 | ₩13,172 | ₩13,727 | +3.79% | 3.3만 |
|---|
| 2026.09.02 | ₩12,798 | ₩12,985 | ₩12,785 | ₩12,945 | +1.15% | 1.6만 |
|---|
| 2026.09.01 | ₩13,293 | ₩13,320 | ₩12,825 | ₩13,024 | -2.02% | 1.4만 |
|---|
| 2026.08.31 | ₩13,413 | ₩13,627 | ₩13,373 | ₩13,532 | +0.89% | 3.8천 |
|---|
| 2026.08.28 | ₩13,667 | ₩13,975 | ₩13,373 | ₩13,453 | -1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩13,667 | ₩14,256 | ₩13,667 | ₩14,256 | +4.31% | 2.4만 |
|---|
| 2026.08.26 | ₩12,611 | ₩12,624 | ₩12,437 | ₩12,596 | -0.12% | 2.7천 |
|---|
| 2026.08.25 | ₩12,637 | ₩12,865 | ₩12,571 | ₩12,758 | +0.95% | 7.3만 |
|---|
| 2026.08.24 | ₩12,490 | ₩12,637 | ₩12,363 | ₩12,584 | +0.75% | 3.8만 |
|---|
| 2026.08.21 | ₩11,795 | ₩11,942 | ₩11,795 | ₩11,823 | +0.24% | 1.4만 |
|---|
| 2026.08.20 | ₩11,260 | ₩11,380 | ₩11,233 | ₩11,354 | +0.83% | 8.5천 |
|---|
| 2026.08.19 | ₩10,206 | ₩10,712 | ₩10,206 | ₩10,705 | +4.89% | 2.5만 |
|---|
| 2026.08.18 | ₩9,909 | ₩10,019 | ₩9,909 | ₩10,019 | +1.11% | 1.9천 |
|---|
| 2026.08.17 | ₩9,816 | ₩9,856 | ₩9,816 | ₩9,843 | +0.27% | 1천 |
|---|
| 2026.08.14 | ₩9,816 | ₩9,816 | ₩9,741 | ₩9,741 | -0.76% | 400 |
|---|
| 2026.08.13 | ₩9,909 | ₩9,923 | ₩9,762 | ₩9,883 | -0.27% | 1.7천 |
|---|
| 2026.08.12 | ₩9,936 | ₩9,936 | ₩9,821 | ₩9,821 | -1.16% | 1.6천 |
|---|
| 2026.08.11 | ₩9,856 | ₩9,856 | ₩9,718 | ₩9,816 | -0.41% | 4.8천 |
|---|
| 2026.08.10 | ₩9,936 | ₩9,950 | ₩9,843 | ₩9,883 | -0.54% | 2.4천 |
|---|
| 2026.08.07 | ₩9,600 | ₩9,602 | ₩9,507 | ₩9,588 | -0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩9,495 | ₩9,495 | ₩9,427 | ₩9,428 | -0.70% | 5.5천 |
|---|
| 2026.08.05 | ₩9,602 | ₩9,689 | ₩9,575 | ₩9,642 | +0.42% | 8.4만 |
|---|
| 2026.08.04 | ₩9,615 | ₩9,629 | ₩9,615 | ₩9,621 | +0.06% | 2.6천 |
|---|
| 2026.08.03 | ₩9,401 | ₩9,615 | ₩9,401 | ₩9,602 | +2.13% | 1.7천 |
|---|
| 2026.07.31 | ₩9,455 | ₩9,535 | ₩9,441 | ₩9,481 | +0.28% | 9.4천 |
|---|
| 2026.07.30 | ₩9,615 | ₩9,695 | ₩9,615 | ₩9,689 | +0.76% | 5.2천 |
|---|
| 2026.07.29 | ₩9,481 | ₩9,642 | ₩9,428 | ₩9,428 | -0.56% | 7.3천 |
|---|
| 2026.07.28 | ₩9,455 | ₩9,627 | ₩9,455 | ₩9,627 | +1.82% | 800 |
|---|
| 2026.07.27 | ₩9,963 | ₩9,963 | ₩9,736 | ₩9,843 | -1.21% | 4천 |
|---|
| 2026.07.24 | ₩9,588 | ₩9,588 | ₩9,548 | ₩9,562 | -0.28% | 2.6천 |
|---|
| 2026.07.23 | ₩9,936 | ₩9,950 | ₩9,776 | ₩9,788 | -1.49% | 4.4천 |
|---|
| 2026.07.22 | ₩10,110 | ₩10,163 | ₩10,016 | ₩10,048 | -0.61% | 900 |
|---|
| 2026.07.21 | ₩10,163 | ₩10,163 | ₩10,043 | ₩10,074 | -0.88% | 2.3만 |
|---|
| 2026.07.20 | ₩9,936 | ₩10,082 | ₩9,829 | ₩10,043 | +1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩9,548 | ₩9,736 | ₩9,548 | ₩9,736 | +1.96% | 3.7천 |
|---|
| 2026.07.16 | ₩9,897 | ₩9,936 | ₩9,802 | ₩9,816 | -0.82% | 2.2만 |
|---|
| 2026.07.15 | ₩10,083 | ₩10,083 | ₩9,990 | ₩9,990 | -0.93% | 2.2만 |
|---|
| 2026.07.14 | ₩9,990 | ₩10,016 | ₩9,962 | ₩9,991 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩9,789 | ₩9,843 | ₩9,669 | ₩9,717 | -0.74% | 3.4천 |
|---|
| 2026.07.10 | ₩10,097 | ₩10,097 | ₩10,016 | ₩10,083 | -0.13% | 3.5천 |
|---|
| 2026.07.09 | ₩10,083 | ₩10,110 | ₩10,050 | ₩10,110 | +0.27% | 4.2천 |
|---|
| 2026.07.08 | ₩9,963 | ₩10,003 | ₩9,936 | ₩10,002 | +0.39% | 2.2만 |
|---|
| 2026.07.07 | ₩10,444 | ₩10,698 | ₩10,444 | ₩10,523 | +0.76% | 2천 |
|---|
| 2026.07.06 | ₩10,284 | ₩10,605 | ₩10,284 | ₩10,603 | +3.11% | 7.3천 |
|---|
| 2026.07.02 | ₩10,551 | ₩10,565 | ₩10,444 | ₩10,484 | -0.63% | 3.8천 |
|---|
| 2026.07.01 | ₩9,749 | ₩10,070 | ₩9,736 | ₩9,923 | +1.78% | 4.7천 |
|---|
| 2026.06.30 | ₩9,388 | ₩9,528 | ₩9,374 | ₩9,522 | +1.42% | 6.2천 |
|---|
| 2026.06.29 | ₩9,468 | ₩9,816 | ₩9,388 | ₩9,812 | +3.63% | 2.2만 |
|---|
| 2026.06.26 | ₩8,933 | ₩9,588 | ₩8,933 | ₩9,495 | +6.29% | 1.4만 |
|---|
| 2026.06.25 | ₩8,358 | ₩8,652 | ₩8,345 | ₩8,560 | +2.42% | 8천 |
|---|
| 2026.06.24 | ₩8,906 | ₩8,947 | ₩8,465 | ₩8,567 | -3.81% | 3.5천 |
|---|
| 2026.06.23 | ₩9,000 | ₩9,000 | ₩8,908 | ₩8,939 | -0.68% | 2.1천 |
|---|
| 2026.06.22 | ₩9,655 | ₩9,722 | ₩9,439 | ₩9,441 | -2.22% | 2.2만 |
|---|
| 2026.06.18 | ₩9,308 | ₩9,308 | ₩8,893 | ₩9,012 | -3.18% | 4.9천 |
|---|
| 2026.06.17 | ₩9,334 | ₩9,334 | ₩9,308 | ₩9,308 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩9,468 | ₩9,615 | ₩9,455 | ₩9,572 | +1.10% | 2.2천 |
|---|
| 2026.06.15 | ₩9,615 | ₩9,829 | ₩9,575 | ₩9,757 | +1.47% | 3.9천 |
|---|
| 2026.06.12 | ₩8,679 | ₩8,787 | ₩8,660 | ₩8,660 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩8,505 | ₩8,683 | ₩8,465 | ₩8,683 | +2.09% | 800 |
|---|
| 2026.06.10 | ₩8,371 | ₩8,410 | ₩8,254 | ₩8,254 | -1.41% | 7.3천 |
|---|
| 2026.06.09 | ₩8,412 | ₩8,505 | ₩8,305 | ₩8,505 | +1.11% | 1.8천 |
|---|
| 2026.06.08 | ₩8,679 | ₩8,746 | ₩8,651 | ₩8,746 | +0.77% | 8천 |
|---|
| 2026.06.05 | ₩8,639 | ₩8,666 | ₩8,234 | ₩8,234 | -4.69% | 2.9만 |
|---|
| 2026.06.04 | ₩9,107 | ₩9,134 | ₩8,963 | ₩8,963 | -1.59% | 3.5천 |
|---|
| 2026.06.03 | ₩9,709 | ₩9,722 | ₩9,334 | ₩9,348 | -3.72% | 8.4천 |
|---|
| 2026.06.02 | ₩10,257 | ₩10,257 | ₩9,669 | ₩9,790 | -4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩10,424 | ₩10,534 | ₩10,297 | ₩10,534 | +1.05% | 7.4천 |
|---|
| 2026.05.29 | ₩10,558 | ₩10,672 | ₩10,458 | ₩10,654 | +0.91% | 3천 |
|---|
| 2026.05.28 | ₩10,525 | ₩10,739 | ₩10,364 | ₩10,672 | +1.40% | 2.1만 |
|---|
| 2026.05.27 | ₩10,832 | ₩10,939 | ₩10,832 | ₩10,872 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩11,019 | ₩11,140 | ₩10,832 | ₩10,872 | -1.33% | 5.5천 |
|---|
| 2026.05.22 | ₩11,273 | ₩11,273 | ₩10,952 | ₩10,986 | -2.55% | 6.5천 |
|---|
| 2026.05.21 | ₩11,166 | ₩11,407 | ₩11,166 | ₩11,407 | +2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩10,979 | ₩11,181 | ₩10,979 | ₩11,181 | +1.84% | 2.7천 |
|---|
| 2026.05.19 | ₩11,006 | ₩11,006 | ₩10,926 | ₩10,952 | -0.49% | 2.3천 |
|---|
| 2026.05.18 | ₩11,046 | ₩11,046 | ₩10,832 | ₩11,033 | -0.12% | 1만 |
|---|
| 2026.05.15 | ₩11,701 | ₩11,701 | ₩11,528 | ₩11,608 | -0.80% | 9.2천 |
|---|
| 2026.05.14 | ₩11,835 | ₩12,143 | ₩11,795 | ₩12,042 | +1.75% | 1.5만 |
|---|
| 2026.05.13 | ₩11,902 | ₩11,942 | ₩11,755 | ₩11,808 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩12,330 | ₩12,330 | ₩12,176 | ₩12,303 | -0.22% | 6.2천 |
|---|
| 2026.05.11 | ₩12,303 | ₩12,758 | ₩12,276 | ₩12,718 | +3.37% | 6.2천 |
|---|
| 2026.05.08 | ₩11,447 | ₩12,022 | ₩11,447 | ₩12,022 | +5.02% | 7.1천 |
|---|
| 2026.05.07 | ₩11,501 | ₩11,501 | ₩11,469 | ₩11,469 | -0.28% | 400 |
|---|
| 2026.05.06 | ₩11,434 | ₩11,608 | ₩11,407 | ₩11,594 | +1.40% | 2.7만 |
|---|
| 2026.05.05 | ₩11,073 | ₩11,220 | ₩11,039 | ₩11,220 | +1.33% | 8.7천 |
|---|
| 2026.05.04 | ₩10,926 | ₩10,938 | ₩10,926 | ₩10,938 | +0.11% | 400 |
|---|
| 2026.05.01 | ₩10,926 | ₩10,939 | ₩10,864 | ₩10,864 | -0.56% | 700 |
|---|
| 2026.04.30 | ₩10,805 | ₩10,805 | ₩10,763 | ₩10,763 | -0.40% | 1.4천 |
|---|
| 2026.04.29 | ₩10,698 | ₩10,698 | ₩10,605 | ₩10,646 | -0.49% | 500 |
|---|
| 2026.04.28 | ₩10,819 | ₩10,878 | ₩10,819 | ₩10,878 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩11,033 | ₩11,046 | ₩10,879 | ₩10,899 | -1.21% | 1.5천 |
|---|
| 2026.04.24 | ₩11,193 | ₩11,193 | ₩11,140 | ₩11,187 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩11,126 | ₩11,126 | ₩11,072 | ₩11,072 | -0.49% | 800 |
|---|
| 2026.04.22 | ₩11,501 | ₩11,507 | ₩11,323 | ₩11,323 | -1.55% | 5.5천 |
|---|
| 2026.04.21 | ₩11,113 | ₩11,113 | ₩10,959 | ₩10,959 | -1.38% | 400 |
|---|
| 2026.04.20 | ₩11,033 | ₩11,120 | ₩10,986 | ₩11,120 | +0.79% | 2.4천 |
|---|
| 2026.04.17 | ₩11,635 | ₩11,667 | ₩11,541 | ₩11,564 | -0.61% | 5.2천 |
|---|
| 2026.04.16 | ₩10,979 | ₩11,660 | ₩10,979 | ₩11,660 | +6.20% | 2.8천 |
|---|
| 2026.04.15 | ₩10,912 | ₩11,106 | ₩10,846 | ₩11,086 | +1.59% | 1.5만 |
|---|
| 2026.04.14 | ₩11,240 | ₩11,300 | ₩10,859 | ₩10,859 | -3.39% | 7.9천 |
|---|
| 2026.04.13 | ₩10,698 | ₩10,912 | ₩10,698 | ₩10,892 | +1.81% | 9.9천 |
|---|
| 2026.04.10 | ₩10,832 | ₩11,055 | ₩10,832 | ₩11,055 | +2.06% | 2.2천 |
|---|
| 2026.04.09 | ₩10,591 | ₩10,875 | ₩10,591 | ₩10,875 | +2.68% | 300 |
|---|
| 2026.04.08 | ₩10,879 | ₩10,879 | ₩10,725 | ₩10,755 | -1.14% | 1.3천 |
|---|
| 2026.04.07 | ₩10,204 | ₩10,555 | ₩10,170 | ₩10,555 | +3.45% | 1.6만 |
|---|
| 2026.04.06 | ₩10,678 | ₩10,678 | ₩10,578 | ₩10,578 | -0.94% | 1.7만 |
|---|
| 2026.04.02 | ₩9,956 | ₩10,230 | ₩9,940 | ₩10,204 | +2.48% | 2.2만 |
|---|
| 2026.04.01 | ₩10,832 | ₩10,832 | ₩10,832 | ₩10,832 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩10,518 | ₩10,684 | ₩10,484 | ₩10,684 | +1.58% | 1.1천 |
|---|
| 2026.03.30 | ₩10,912 | ₩10,912 | ₩10,637 | ₩10,637 | -2.52% | 5.4천 |
|---|
| 2026.03.27 | ₩10,759 | ₩10,805 | ₩10,618 | ₩10,698 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩11,367 | ₩11,367 | ₩11,059 | ₩11,059 | -2.71% | 1.6천 |
|---|
| 2026.03.25 | ₩12,036 | ₩12,089 | ₩11,857 | ₩11,857 | -1.49% | 5.9천 |
|---|
| 2026.03.24 | ₩11,554 | ₩11,581 | ₩11,447 | ₩11,461 | -0.81% | 4.8천 |
|---|
| 2026.03.23 | ₩11,701 | ₩11,915 | ₩11,701 | ₩11,834 | +1.13% | 1.8만 |
|---|
| 2026.03.20 | ₩11,521 | ₩11,528 | ₩11,521 | ₩11,522 | +0.01% | 500 |
|---|
| 2026.03.19 | ₩11,514 | ₩11,514 | ₩11,501 | ₩11,501 | -0.12% | 900 |
|---|
| 2026.03.18 | ₩11,755 | ₩11,755 | ₩11,541 | ₩11,612 | -1.22% | 3.8천 |
|---|
| 2026.03.17 | ₩12,202 | ₩12,266 | ₩12,143 | ₩12,266 | +0.53% | 3.4천 |
|---|
| 2026.03.16 | ₩12,196 | ₩12,343 | ₩12,103 | ₩12,343 | +1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩11,901 | ₩11,902 | ₩11,501 | ₩11,511 | -3.27% | 1.8만 |
|---|
| 2026.03.12 | ₩11,247 | ₩11,247 | ₩11,046 | ₩11,247 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩11,166 | ₩11,285 | ₩11,166 | ₩11,285 | +1.07% | 600 |
|---|
| 2026.03.10 | ₩11,273 | ₩11,447 | ₩11,086 | ₩11,129 | -1.28% | 8.3만 |
|---|
| 2026.03.09 | ₩11,006 | ₩11,126 | ₩10,993 | ₩11,126 | +1.09% | 500 |
|---|
| 2026.03.06 | ₩10,938 | ₩11,086 | ₩10,832 | ₩10,979 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩11,768 | ₩11,768 | ₩11,380 | ₩11,528 | -2.05% | 1.9만 |
|---|
| 2026.03.04 | ₩11,808 | ₩12,123 | ₩11,675 | ₩12,022 | +1.81% | 12.2만 |
|---|
| 2026.03.03 | ₩10,765 | ₩11,233 | ₩10,765 | ₩10,952 | +1.74% | 1.7만 |
|---|
| 2026.03.02 | ₩10,752 | ₩11,635 | ₩10,752 | ₩11,314 | +5.22% | 1.1만 |
|---|
| 2026.02.27 | ₩10,698 | ₩10,765 | ₩10,511 | ₩10,538 | -1.50% | 1.7만 |
|---|
| 2026.02.26 | ₩11,367 | ₩11,367 | ₩10,979 | ₩11,133 | -2.06% | 2.2천 |
|---|
| 2026.02.25 | ₩10,886 | ₩11,581 | ₩10,886 | ₩11,554 | +6.14% | 1.2만 |
|---|
| 2026.02.24 | ₩9,814 | ₩10,186 | ₩9,814 | ₩10,177 | +3.69% | 1.7만 |
|---|
| 2026.02.23 | ₩10,391 | ₩10,391 | ₩10,030 | ₩10,139 | -2.42% | 8.7천 |
|---|
| 2026.02.20 | ₩10,685 | ₩10,993 | ₩10,685 | ₩10,966 | +2.63% | 1.7만 |
|---|
| 2026.02.19 | ₩10,444 | ₩10,614 | ₩10,377 | ₩10,614 | +1.63% | 1.6천 |
|---|
| 2026.02.18 | ₩10,645 | ₩10,752 | ₩10,498 | ₩10,498 | -1.38% | 3.9천 |
|---|
| 2026.02.17 | ₩10,993 | ₩10,993 | ₩10,745 | ₩10,993 | 0.00% | 5.8천 |
|---|
| 2026.02.13 | ₩10,404 | ₩11,046 | ₩10,404 | ₩10,966 | +5.40% | 6.7만 |
|---|
| 2026.02.12 | ₩10,993 | ₩10,993 | ₩10,351 | ₩10,364 | -5.72% | 5.8만 |
|---|
| 2026.02.11 | ₩10,939 | ₩10,939 | ₩10,672 | ₩10,712 | -2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩11,394 | ₩11,447 | ₩11,133 | ₩11,133 | -2.29% | 7.3천 |
|---|
| 2026.02.09 | ₩11,314 | ₩11,862 | ₩11,273 | ₩11,808 | +4.37% | 5.1만 |
|---|
| 2026.02.06 | ₩11,287 | ₩11,915 | ₩11,247 | ₩11,696 | +3.63% | 2.3만 |
|---|
| 2026.02.05 | ₩12,116 | ₩12,223 | ₩10,578 | ₩10,578 | -12.69% | 29.8만 |
|---|
| 2026.02.04 | ₩12,691 | ₩12,771 | ₩12,129 | ₩12,517 | -1.37% | 4.7만 |
|---|
| 2026.02.03 | ₩13,895 | ₩13,895 | ₩13,012 | ₩13,614 | -2.02% | 5.8만 |
|---|
| 2026.02.02 | ₩14,042 | ₩14,242 | ₩13,935 | ₩13,961 | -0.57% | 6.6만 |
|---|
| 2026.01.30 | ₩15,633 | ₩15,967 | ₩15,406 | ₩15,727 | +0.60% | 4.9천 |
|---|
| 2026.01.29 | ₩15,941 | ₩16,101 | ₩15,539 | ₩15,733 | -1.30% | 3.9만 |
|---|
| 2026.01.28 | ₩16,970 | ₩16,970 | ₩16,877 | ₩16,877 | -0.55% | 2.5천 |
|---|
| 2026.01.27 | ₩16,623 | ₩17,113 | ₩16,623 | ₩17,113 | +2.95% | 1.7천 |
|---|
| 2026.01.26 | ₩16,556 | ₩16,796 | ₩16,556 | ₩16,623 | +0.40% | 2.3천 |
|---|
| 2026.01.23 | ₩16,903 | ₩17,438 | ₩16,903 | ₩17,037 | +0.79% | 6.7천 |
|---|
| 2026.01.22 | ₩17,358 | ₩17,358 | ₩17,211 | ₩17,318 | -0.23% | 1.6천 |
|---|
| 2026.01.21 | ₩17,397 | ₩17,692 | ₩16,903 | ₩17,626 | +1.31% | 4만 |
|---|
| 2026.01.20 | ₩17,318 | ₩17,422 | ₩16,997 | ₩17,200 | -0.68% | 7.1만 |
|---|
| 2026.01.16 | ₩19,337 | ₩19,498 | ₩19,030 | ₩19,498 | +0.83% | 4.8만 |
|---|
| 2026.01.15 | ₩19,404 | ₩19,404 | ₩18,976 | ₩19,016 | -2.00% | 4.9만 |
|---|
| 2026.01.14 | ₩19,658 | ₩19,939 | ₩19,612 | ₩19,832 | +0.88% | 7.1천 |
|---|
| 2026.01.13 | ₩19,204 | ₩19,404 | ₩19,164 | ₩19,364 | +0.84% | 1.9천 |
|---|
| 2026.01.12 | ₩18,682 | ₩19,217 | ₩18,682 | ₩18,832 | +0.80% | 2.4천 |
|---|
| 2026.01.09 | ₩18,515 | ₩18,515 | ₩18,161 | ₩18,234 | -1.52% | 5.9천 |
|---|
| 2026.01.08 | ₩17,987 | ₩18,602 | ₩17,947 | ₩18,535 | +3.05% | 8.7천 |
|---|
| 2026.01.07 | ₩18,455 | ₩18,550 | ₩18,120 | ₩18,268 | -1.01% | 1만 |
|---|
| 2026.01.06 | ₩19,190 | ₩19,204 | ₩18,445 | ₩18,695 | -2.58% | 3.5만 |
|---|
| 2026.01.05 | ₩17,960 | ₩18,642 | ₩17,906 | ₩18,548 | +3.28% | 5.9천 |
|---|
| 2026.01.02 | ₩17,171 | ₩17,746 | ₩17,171 | ₩17,666 | +2.88% | 1.6만 |
|---|
| 2025.12.31 | ₩16,997 | ₩16,997 | ₩16,596 | ₩16,694 | -1.79% | 3.8만 |
|---|
| 2025.12.30 | ₩16,694 | ₩16,944 | ₩16,663 | ₩16,663 | -0.18% | 4.4천 |
|---|
| 2025.12.29 | ₩16,529 | ₩16,703 | ₩16,529 | ₩16,544 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩16,756 | ₩16,756 | ₩16,262 | ₩16,435 | -1.92% | 3.1만 |
|---|
| 2025.12.24 | ₩16,275 | ₩16,529 | ₩16,275 | ₩16,409 | +0.82% | 8.1천 |
|---|
| 2025.12.23 | ₩16,542 | ₩16,743 | ₩16,542 | ₩16,743 | +1.21% | 2.6천 |
|---|
| 2025.12.22 | ₩17,131 | ₩17,265 | ₩16,690 | ₩16,690 | -2.58% | 1만 |
|---|
| 2025.12.19 | ₩16,850 | ₩17,158 | ₩16,624 | ₩17,064 | +1.27% | 1.8만 |
|---|
| 2025.12.18 | ₩16,957 | ₩17,278 | ₩15,693 | ₩15,740 | -7.18% | 8.2만 |
|---|
| 2025.12.17 | ₩17,345 | ₩17,679 | ₩16,315 | ₩16,522 | -4.74% | 3.2만 |
|---|
| 2025.12.16 | ₩17,251 | ₩17,331 | ₩17,144 | ₩17,291 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩17,880 | ₩17,884 | ₩16,676 | ₩16,783 | -6.13% | 2.8만 |
|---|
| 2025.12.12 | ₩18,682 | ₩18,722 | ₩17,532 | ₩17,692 | -5.30% | 3.8만 |
|---|
| 2025.12.11 | ₩17,585 | ₩18,321 | ₩17,479 | ₩18,294 | +4.03% | 3.7만 |
|---|
| 2025.12.10 | ₩18,441 | ₩19,137 | ₩18,268 | ₩18,588 | +0.80% | 2.3만 |
|---|
| 2025.12.09 | ₩17,759 | ₩19,458 | ₩17,746 | ₩18,802 | +5.87% | 6.7만 |
|---|
| 2025.12.08 | ₩18,535 | ₩18,535 | ₩17,933 | ₩18,000 | -2.89% | 2.8만 |
|---|
| 2025.12.05 | ₩18,227 | ₩18,389 | ₩17,659 | ₩17,813 | -2.27% | 6.2만 |
|---|
| 2025.12.04 | ₩19,170 | ₩19,244 | ₩18,601 | ₩18,843 | -1.71% | 2.2만 |
|---|
| 2025.12.03 | ₩18,923 | ₩19,204 | ₩18,789 | ₩18,990 | +0.35% | 8.2만 |
|---|
| 2025.12.02 | ₩17,678 | ₩18,802 | ₩17,612 | ₩18,588 | +5.15% | 8.3만 |
|---|
| 2025.12.01 | ₩16,837 | ₩16,970 | ₩16,542 | ₩16,663 | -1.03% | 3.4만 |
|---|
| 2025.11.28 | ₩19,016 | ₩19,217 | ₩18,341 | ₩18,361 | -3.45% | 3.2만 |
|---|
| 2025.11.26 | ₩18,348 | ₩19,364 | ₩18,187 | ₩19,150 | +4.37% | 7.1만 |
|---|
| 2025.11.25 | ₩18,201 | ₩18,428 | ₩17,933 | ₩18,428 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩17,278 | ₩18,615 | ₩17,278 | ₩18,595 | +7.62% | 8만 |
|---|
| 2025.11.21 | ₩16,910 | ₩17,385 | ₩16,690 | ₩16,997 | +0.51% | 7.1만 |
|---|
| 2025.11.20 | ₩18,909 | ₩18,909 | ₩17,545 | ₩17,866 | -5.52% | 9.1만 |
|---|
| 2025.11.19 | ₩18,187 | ₩18,388 | ₩17,505 | ₩17,813 | -2.06% | 3만 |
|---|