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 | ₩14,334 | ₩14,361 | ₩14,148 | ₩14,148 | -1.30% | 3.1천 |
| 2026.10.08 | ₩14,643 | ₩14,669 | ₩13,717 | ₩14,222 | -2.88% | 1.3만 |
| 2026.10.07 | ₩15,112 | ₩15,259 | ₩15,084 | ₩15,084 | -0.19% | 1.1만 |
| 2026.10.06 | ₩15,769 | ₩15,876 | ₩15,695 | ₩15,744 | -0.16% | 2.9천 |
| 2026.10.05 | ₩15,715 | ₩15,782 | ₩15,514 | ₩15,651 | -0.41% | 7.7천 |
| 2026.10.02 | ₩15,930 | ₩15,930 | ₩15,357 | ₩15,357 | -3.59% | 6.4천 |
| 2026.10.01 | ₩15,313 | ₩15,473 | ₩15,233 | ₩15,380 | +0.44% | 1.4만 |
| 2026.09.30 | ₩15,890 | ₩15,890 | ₩15,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,262 |
| -3.95% |
| 1.1만 |
| 2026.09.29 | ₩15,782 | ₩15,782 | ₩15,333 | ₩15,447 | -2.12% | 3.8만 |
|---|
| 2026.09.28 | ₩15,714 | ₩15,756 | ₩15,420 | ₩15,497 | -1.38% | 1만 |
|---|
| 2026.09.25 | ₩15,608 | ₩16,064 | ₩15,608 | ₩15,949 | +2.18% | 8.9천 |
|---|
| 2026.09.24 | ₩15,058 | ₩15,400 | ₩15,045 | ₩15,340 | +1.87% | 11.1만 |
|---|
| 2026.09.23 | ₩15,286 | ₩15,286 | ₩14,844 | ₩15,001 | -1.87% | 6.8천 |
|---|
| 2026.09.22 | ₩15,380 | ₩15,514 | ₩15,293 | ₩15,446 | +0.43% | 1.1만 |
|---|
| 2026.09.21 | ₩15,367 | ₩15,501 | ₩15,313 | ₩15,501 | +0.87% | 1.4만 |
|---|
| 2026.09.18 | ₩13,865 | ₩14,964 | ₩13,865 | ₩14,964 | +7.93% | 4만 |
|---|
| 2026.09.17 | ₩13,127 | ₩13,262 | ₩13,114 | ₩13,186 | +0.45% | 1.1천 |
|---|
| 2026.09.16 | ₩12,698 | ₩12,873 | ₩12,672 | ₩12,824 | +0.99% | 6.5천 |
|---|
| 2026.09.15 | ₩13,047 | ₩13,101 | ₩12,591 | ₩12,792 | -1.95% | 8.1천 |
|---|
| 2026.09.14 | ₩13,235 | ₩13,476 | ₩13,235 | ₩13,476 | +1.82% | 3.6천 |
|---|
| 2026.09.11 | ₩13,268 | ₩13,771 | ₩13,181 | ₩13,334 | +0.50% | 6.3천 |
|---|
| 2026.09.10 | ₩13,007 | ₩13,087 | ₩12,960 | ₩13,021 | +0.11% | 3.6천 |
|---|
| 2026.09.09 | ₩13,449 | ₩13,516 | ₩13,349 | ₩13,349 | -0.75% | 3.2천 |
|---|
| 2026.09.08 | ₩13,543 | ₩13,597 | ₩13,449 | ₩13,449 | -0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩13,275 | ₩13,282 | ₩13,235 | ₩13,268 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩13,262 | ₩13,784 | ₩13,208 | ₩13,764 | +3.79% | 3.3만 |
|---|
| 2026.09.02 | ₩12,832 | ₩13,020 | ₩12,819 | ₩12,980 | +1.15% | 1.6만 |
|---|
| 2026.09.01 | ₩13,329 | ₩13,355 | ₩12,859 | ₩13,059 | -2.02% | 1.4만 |
|---|
| 2026.08.31 | ₩13,449 | ₩13,664 | ₩13,409 | ₩13,569 | +0.89% | 3.8천 |
|---|
| 2026.08.28 | ₩13,704 | ₩14,012 | ₩13,409 | ₩13,489 | -1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩13,704 | ₩14,294 | ₩13,704 | ₩14,294 | +4.31% | 2.4만 |
|---|
| 2026.08.26 | ₩12,645 | ₩12,658 | ₩12,470 | ₩12,630 | -0.12% | 2.7천 |
|---|
| 2026.08.25 | ₩12,672 | ₩12,899 | ₩12,604 | ₩12,792 | +0.95% | 7.3만 |
|---|
| 2026.08.24 | ₩12,524 | ₩12,672 | ₩12,397 | ₩12,618 | +0.75% | 3.8만 |
|---|
| 2026.08.21 | ₩11,827 | ₩11,974 | ₩11,827 | ₩11,855 | +0.24% | 1.4만 |
|---|
| 2026.08.20 | ₩11,290 | ₩11,411 | ₩11,264 | ₩11,384 | +0.83% | 8.5천 |
|---|
| 2026.08.19 | ₩10,234 | ₩10,741 | ₩10,234 | ₩10,734 | +4.89% | 2.5만 |
|---|
| 2026.08.18 | ₩9,936 | ₩10,046 | ₩9,936 | ₩10,046 | +1.11% | 1.9천 |
|---|
| 2026.08.17 | ₩9,842 | ₩9,882 | ₩9,842 | ₩9,869 | +0.27% | 1천 |
|---|
| 2026.08.14 | ₩9,842 | ₩9,842 | ₩9,767 | ₩9,767 | -0.76% | 400 |
|---|
| 2026.08.13 | ₩9,936 | ₩9,949 | ₩9,789 | ₩9,909 | -0.27% | 1.7천 |
|---|
| 2026.08.12 | ₩9,963 | ₩9,963 | ₩9,848 | ₩9,848 | -1.16% | 1.6천 |
|---|
| 2026.08.11 | ₩9,882 | ₩9,882 | ₩9,744 | ₩9,842 | -0.41% | 4.8천 |
|---|
| 2026.08.10 | ₩9,963 | ₩9,976 | ₩9,869 | ₩9,909 | -0.54% | 2.4천 |
|---|
| 2026.08.07 | ₩9,626 | ₩9,628 | ₩9,532 | ₩9,614 | -0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩9,520 | ₩9,520 | ₩9,452 | ₩9,453 | -0.70% | 5.5천 |
|---|
| 2026.08.05 | ₩9,628 | ₩9,715 | ₩9,601 | ₩9,668 | +0.42% | 8.4만 |
|---|
| 2026.08.04 | ₩9,641 | ₩9,654 | ₩9,641 | ₩9,646 | +0.06% | 2.6천 |
|---|
| 2026.08.03 | ₩9,427 | ₩9,641 | ₩9,427 | ₩9,628 | +2.13% | 1.7천 |
|---|
| 2026.07.31 | ₩9,480 | ₩9,561 | ₩9,467 | ₩9,507 | +0.28% | 9.4천 |
|---|
| 2026.07.30 | ₩9,641 | ₩9,722 | ₩9,641 | ₩9,715 | +0.76% | 5.2천 |
|---|
| 2026.07.29 | ₩9,507 | ₩9,668 | ₩9,453 | ₩9,453 | -0.56% | 7.3천 |
|---|
| 2026.07.28 | ₩9,480 | ₩9,653 | ₩9,480 | ₩9,653 | +1.82% | 800 |
|---|
| 2026.07.27 | ₩9,990 | ₩9,990 | ₩9,762 | ₩9,869 | -1.21% | 4천 |
|---|
| 2026.07.24 | ₩9,614 | ₩9,614 | ₩9,574 | ₩9,587 | -0.28% | 2.6천 |
|---|
| 2026.07.23 | ₩9,963 | ₩9,976 | ₩9,802 | ₩9,814 | -1.49% | 4.4천 |
|---|
| 2026.07.22 | ₩10,137 | ₩10,191 | ₩10,043 | ₩10,076 | -0.61% | 900 |
|---|
| 2026.07.21 | ₩10,191 | ₩10,191 | ₩10,070 | ₩10,101 | -0.88% | 2.3만 |
|---|
| 2026.07.20 | ₩9,963 | ₩10,109 | ₩9,856 | ₩10,070 | +1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩9,574 | ₩9,762 | ₩9,574 | ₩9,762 | +1.96% | 3.7천 |
|---|
| 2026.07.16 | ₩9,924 | ₩9,963 | ₩9,829 | ₩9,842 | -0.82% | 2.2만 |
|---|
| 2026.07.15 | ₩10,110 | ₩10,110 | ₩10,017 | ₩10,017 | -0.93% | 2.2만 |
|---|
| 2026.07.14 | ₩10,017 | ₩10,043 | ₩9,988 | ₩10,018 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩9,815 | ₩9,869 | ₩9,695 | ₩9,743 | -0.74% | 3.4천 |
|---|
| 2026.07.10 | ₩10,124 | ₩10,124 | ₩10,043 | ₩10,110 | -0.13% | 3.5천 |
|---|
| 2026.07.09 | ₩10,110 | ₩10,137 | ₩10,077 | ₩10,137 | +0.27% | 4.2천 |
|---|
| 2026.07.08 | ₩9,990 | ₩10,030 | ₩9,963 | ₩10,029 | +0.39% | 2.2만 |
|---|
| 2026.07.07 | ₩10,472 | ₩10,727 | ₩10,472 | ₩10,552 | +0.76% | 2천 |
|---|
| 2026.07.06 | ₩10,312 | ₩10,633 | ₩10,312 | ₩10,632 | +3.11% | 7.3천 |
|---|
| 2026.07.02 | ₩10,580 | ₩10,593 | ₩10,472 | ₩10,513 | -0.63% | 3.8천 |
|---|
| 2026.07.01 | ₩9,775 | ₩10,097 | ₩9,762 | ₩9,949 | +1.78% | 4.7천 |
|---|
| 2026.06.30 | ₩9,413 | ₩9,554 | ₩9,400 | ₩9,547 | +1.42% | 6.2천 |
|---|
| 2026.06.29 | ₩9,494 | ₩9,842 | ₩9,413 | ₩9,838 | +3.63% | 2.2만 |
|---|
| 2026.06.26 | ₩8,957 | ₩9,614 | ₩8,957 | ₩9,520 | +6.29% | 1.4만 |
|---|
| 2026.06.25 | ₩8,381 | ₩8,676 | ₩8,367 | ₩8,583 | +2.42% | 8천 |
|---|
| 2026.06.24 | ₩8,930 | ₩8,971 | ₩8,488 | ₩8,590 | -3.81% | 3.5천 |
|---|
| 2026.06.23 | ₩9,024 | ₩9,024 | ₩8,932 | ₩8,963 | -0.68% | 2.1천 |
|---|
| 2026.06.22 | ₩9,681 | ₩9,748 | ₩9,464 | ₩9,467 | -2.22% | 2.2만 |
|---|
| 2026.06.18 | ₩9,333 | ₩9,333 | ₩8,917 | ₩9,036 | -3.18% | 4.9천 |
|---|
| 2026.06.17 | ₩9,359 | ₩9,359 | ₩9,333 | ₩9,333 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩9,494 | ₩9,641 | ₩9,480 | ₩9,598 | +1.10% | 2.2천 |
|---|
| 2026.06.15 | ₩9,641 | ₩9,856 | ₩9,601 | ₩9,783 | +1.47% | 3.9천 |
|---|
| 2026.06.12 | ₩8,702 | ₩8,811 | ₩8,684 | ₩8,684 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩8,528 | ₩8,706 | ₩8,488 | ₩8,706 | +2.09% | 800 |
|---|
| 2026.06.10 | ₩8,394 | ₩8,433 | ₩8,276 | ₩8,276 | -1.41% | 7.3천 |
|---|
| 2026.06.09 | ₩8,434 | ₩8,528 | ₩8,327 | ₩8,528 | +1.11% | 1.8천 |
|---|
| 2026.06.08 | ₩8,702 | ₩8,769 | ₩8,674 | ₩8,769 | +0.77% | 8천 |
|---|
| 2026.06.05 | ₩8,662 | ₩8,689 | ₩8,256 | ₩8,256 | -4.69% | 2.9만 |
|---|
| 2026.06.04 | ₩9,132 | ₩9,158 | ₩8,987 | ₩8,987 | -1.59% | 3.5천 |
|---|
| 2026.06.03 | ₩9,735 | ₩9,748 | ₩9,359 | ₩9,373 | -3.72% | 8.4천 |
|---|
| 2026.06.02 | ₩10,285 | ₩10,285 | ₩9,695 | ₩9,817 | -4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩10,452 | ₩10,562 | ₩10,325 | ₩10,562 | +1.05% | 7.4천 |
|---|
| 2026.05.29 | ₩10,586 | ₩10,700 | ₩10,486 | ₩10,683 | +0.91% | 3천 |
|---|
| 2026.05.28 | ₩10,553 | ₩10,767 | ₩10,392 | ₩10,700 | +1.40% | 2.1만 |
|---|
| 2026.05.27 | ₩10,861 | ₩10,969 | ₩10,861 | ₩10,902 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩11,049 | ₩11,170 | ₩10,861 | ₩10,902 | -1.33% | 5.5천 |
|---|
| 2026.05.22 | ₩11,304 | ₩11,304 | ₩10,982 | ₩11,015 | -2.55% | 6.5천 |
|---|
| 2026.05.21 | ₩11,197 | ₩11,438 | ₩11,197 | ₩11,438 | +2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩11,009 | ₩11,211 | ₩11,009 | ₩11,211 | +1.84% | 2.7천 |
|---|
| 2026.05.19 | ₩11,036 | ₩11,036 | ₩10,955 | ₩10,982 | -0.49% | 2.3천 |
|---|
| 2026.05.18 | ₩11,076 | ₩11,076 | ₩10,861 | ₩11,062 | -0.12% | 1만 |
|---|
| 2026.05.15 | ₩11,733 | ₩11,733 | ₩11,559 | ₩11,639 | -0.80% | 9.2천 |
|---|
| 2026.05.14 | ₩11,867 | ₩12,175 | ₩11,827 | ₩12,075 | +1.75% | 1.5만 |
|---|
| 2026.05.13 | ₩11,934 | ₩11,974 | ₩11,787 | ₩11,840 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩12,363 | ₩12,363 | ₩12,209 | ₩12,336 | -0.22% | 6.2천 |
|---|
| 2026.05.11 | ₩12,336 | ₩12,792 | ₩12,309 | ₩12,752 | +3.37% | 6.2천 |
|---|
| 2026.05.08 | ₩11,478 | ₩12,055 | ₩11,478 | ₩12,055 | +5.02% | 7.1천 |
|---|
| 2026.05.07 | ₩11,532 | ₩11,532 | ₩11,500 | ₩11,500 | -0.28% | 400 |
|---|
| 2026.05.06 | ₩11,465 | ₩11,639 | ₩11,438 | ₩11,626 | +1.40% | 2.7만 |
|---|
| 2026.05.05 | ₩11,103 | ₩11,250 | ₩11,069 | ₩11,250 | +1.33% | 8.7천 |
|---|
| 2026.05.04 | ₩10,955 | ₩10,967 | ₩10,955 | ₩10,967 | +0.11% | 400 |
|---|
| 2026.05.01 | ₩10,955 | ₩10,969 | ₩10,893 | ₩10,893 | -0.56% | 700 |
|---|
| 2026.04.30 | ₩10,834 | ₩10,834 | ₩10,792 | ₩10,792 | -0.40% | 1.4천 |
|---|
| 2026.04.29 | ₩10,727 | ₩10,727 | ₩10,633 | ₩10,675 | -0.49% | 500 |
|---|
| 2026.04.28 | ₩10,848 | ₩10,907 | ₩10,848 | ₩10,907 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩11,062 | ₩11,076 | ₩10,908 | ₩10,928 | -1.21% | 1.5천 |
|---|
| 2026.04.24 | ₩11,223 | ₩11,223 | ₩11,170 | ₩11,217 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩11,156 | ₩11,156 | ₩11,101 | ₩11,101 | -0.49% | 800 |
|---|
| 2026.04.22 | ₩11,532 | ₩11,538 | ₩11,353 | ₩11,353 | -1.55% | 5.5천 |
|---|
| 2026.04.21 | ₩11,143 | ₩11,143 | ₩10,989 | ₩10,989 | -1.38% | 400 |
|---|
| 2026.04.20 | ₩11,062 | ₩11,150 | ₩11,015 | ₩11,150 | +0.79% | 2.4천 |
|---|
| 2026.04.17 | ₩11,666 | ₩11,698 | ₩11,572 | ₩11,595 | -0.61% | 5.2천 |
|---|
| 2026.04.16 | ₩11,009 | ₩11,691 | ₩11,009 | ₩11,691 | +6.20% | 2.8천 |
|---|
| 2026.04.15 | ₩10,942 | ₩11,136 | ₩10,875 | ₩11,116 | +1.59% | 1.5만 |
|---|
| 2026.04.14 | ₩11,270 | ₩11,331 | ₩10,888 | ₩10,888 | -3.39% | 7.9천 |
|---|
| 2026.04.13 | ₩10,727 | ₩10,942 | ₩10,727 | ₩10,922 | +1.81% | 9.9천 |
|---|
| 2026.04.10 | ₩10,861 | ₩11,085 | ₩10,861 | ₩11,085 | +2.06% | 2.2천 |
|---|
| 2026.04.09 | ₩10,620 | ₩10,904 | ₩10,620 | ₩10,904 | +2.68% | 300 |
|---|
| 2026.04.08 | ₩10,908 | ₩10,908 | ₩10,754 | ₩10,784 | -1.14% | 1.3천 |
|---|
| 2026.04.07 | ₩10,231 | ₩10,584 | ₩10,198 | ₩10,584 | +3.45% | 1.6만 |
|---|
| 2026.04.06 | ₩10,707 | ₩10,707 | ₩10,607 | ₩10,607 | -0.94% | 1.7만 |
|---|
| 2026.04.02 | ₩9,983 | ₩10,258 | ₩9,967 | ₩10,231 | +2.48% | 2.2만 |
|---|
| 2026.04.01 | ₩10,861 | ₩10,861 | ₩10,861 | ₩10,861 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩10,546 | ₩10,712 | ₩10,513 | ₩10,712 | +1.58% | 1.1천 |
|---|
| 2026.03.30 | ₩10,942 | ₩10,942 | ₩10,666 | ₩10,666 | -2.52% | 5.4천 |
|---|
| 2026.03.27 | ₩10,788 | ₩10,834 | ₩10,647 | ₩10,727 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩11,398 | ₩11,398 | ₩11,089 | ₩11,089 | -2.71% | 1.6천 |
|---|
| 2026.03.25 | ₩12,068 | ₩12,122 | ₩11,888 | ₩11,888 | -1.49% | 5.9천 |
|---|
| 2026.03.24 | ₩11,585 | ₩11,612 | ₩11,478 | ₩11,492 | -0.81% | 4.8천 |
|---|
| 2026.03.23 | ₩11,733 | ₩11,947 | ₩11,733 | ₩11,866 | +1.13% | 1.8만 |
|---|
| 2026.03.20 | ₩11,552 | ₩11,559 | ₩11,552 | ₩11,553 | +0.01% | 500 |
|---|
| 2026.03.19 | ₩11,545 | ₩11,545 | ₩11,532 | ₩11,532 | -0.12% | 900 |
|---|
| 2026.03.18 | ₩11,787 | ₩11,787 | ₩11,572 | ₩11,643 | -1.22% | 3.8천 |
|---|
| 2026.03.17 | ₩12,234 | ₩12,299 | ₩12,175 | ₩12,299 | +0.53% | 3.4천 |
|---|
| 2026.03.16 | ₩12,229 | ₩12,377 | ₩12,135 | ₩12,377 | +1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩11,933 | ₩11,934 | ₩11,532 | ₩11,542 | -3.27% | 1.8만 |
|---|
| 2026.03.12 | ₩11,277 | ₩11,277 | ₩11,076 | ₩11,277 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩11,197 | ₩11,316 | ₩11,197 | ₩11,316 | +1.07% | 600 |
|---|
| 2026.03.10 | ₩11,304 | ₩11,478 | ₩11,116 | ₩11,159 | -1.28% | 8.3만 |
|---|
| 2026.03.09 | ₩11,036 | ₩11,156 | ₩11,022 | ₩11,156 | +1.09% | 500 |
|---|
| 2026.03.06 | ₩10,967 | ₩11,116 | ₩10,861 | ₩11,009 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩11,800 | ₩11,800 | ₩11,411 | ₩11,559 | -2.05% | 1.9만 |
|---|
| 2026.03.04 | ₩11,840 | ₩12,155 | ₩11,706 | ₩12,055 | +1.81% | 12.2만 |
|---|
| 2026.03.03 | ₩10,794 | ₩11,264 | ₩10,794 | ₩10,982 | +1.74% | 1.7만 |
|---|
| 2026.03.02 | ₩10,781 | ₩11,666 | ₩10,781 | ₩11,344 | +5.22% | 1.1만 |
|---|
| 2026.02.27 | ₩10,727 | ₩10,794 | ₩10,539 | ₩10,566 | -1.50% | 1.7만 |
|---|
| 2026.02.26 | ₩11,398 | ₩11,398 | ₩11,009 | ₩11,163 | -2.06% | 2.2천 |
|---|
| 2026.02.25 | ₩10,915 | ₩11,612 | ₩10,915 | ₩11,585 | +6.14% | 1.2만 |
|---|
| 2026.02.24 | ₩9,841 | ₩10,214 | ₩9,841 | ₩10,204 | +3.69% | 1.7만 |
|---|
| 2026.02.23 | ₩10,419 | ₩10,419 | ₩10,057 | ₩10,167 | -2.42% | 8.7천 |
|---|
| 2026.02.20 | ₩10,714 | ₩11,022 | ₩10,714 | ₩10,995 | +2.63% | 1.7만 |
|---|
| 2026.02.19 | ₩10,472 | ₩10,643 | ₩10,405 | ₩10,643 | +1.63% | 1.6천 |
|---|
| 2026.02.18 | ₩10,674 | ₩10,781 | ₩10,526 | ₩10,526 | -1.38% | 3.9천 |
|---|
| 2026.02.17 | ₩11,022 | ₩11,022 | ₩10,774 | ₩11,022 | 0.00% | 5.8천 |
|---|
| 2026.02.13 | ₩10,432 | ₩11,076 | ₩10,432 | ₩10,995 | +5.40% | 6.7만 |
|---|
| 2026.02.12 | ₩11,022 | ₩11,022 | ₩10,379 | ₩10,392 | -5.72% | 5.8만 |
|---|
| 2026.02.11 | ₩10,969 | ₩10,969 | ₩10,700 | ₩10,741 | -2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩11,424 | ₩11,478 | ₩11,163 | ₩11,163 | -2.29% | 7.3천 |
|---|
| 2026.02.09 | ₩11,344 | ₩11,894 | ₩11,304 | ₩11,840 | +4.37% | 5.1만 |
|---|
| 2026.02.06 | ₩11,317 | ₩11,947 | ₩11,277 | ₩11,728 | +3.63% | 2.3만 |
|---|
| 2026.02.05 | ₩12,149 | ₩12,256 | ₩10,607 | ₩10,607 | -12.69% | 29.8만 |
|---|
| 2026.02.04 | ₩12,725 | ₩12,806 | ₩12,162 | ₩12,551 | -1.37% | 4.7만 |
|---|
| 2026.02.03 | ₩13,932 | ₩13,932 | ₩13,047 | ₩13,650 | -2.02% | 5.8만 |
|---|
| 2026.02.02 | ₩14,079 | ₩14,281 | ₩13,972 | ₩13,999 | -0.57% | 6.6만 |
|---|
| 2026.01.30 | ₩15,675 | ₩16,010 | ₩15,447 | ₩15,769 | +0.60% | 4.9천 |
|---|
| 2026.01.29 | ₩15,984 | ₩16,144 | ₩15,581 | ₩15,776 | -1.30% | 3.9만 |
|---|
| 2026.01.28 | ₩17,016 | ₩17,016 | ₩16,922 | ₩16,922 | -0.55% | 2.5천 |
|---|
| 2026.01.27 | ₩16,667 | ₩17,159 | ₩16,667 | ₩17,159 | +2.95% | 1.7천 |
|---|
| 2026.01.26 | ₩16,600 | ₩16,842 | ₩16,600 | ₩16,667 | +0.40% | 2.3천 |
|---|
| 2026.01.23 | ₩16,949 | ₩17,485 | ₩16,949 | ₩17,083 | +0.79% | 6.7천 |
|---|
| 2026.01.22 | ₩17,405 | ₩17,405 | ₩17,257 | ₩17,365 | -0.23% | 1.6천 |
|---|
| 2026.01.21 | ₩17,444 | ₩17,740 | ₩16,949 | ₩17,673 | +1.31% | 4만 |
|---|
| 2026.01.20 | ₩17,365 | ₩17,469 | ₩17,043 | ₩17,247 | -0.68% | 7.1만 |
|---|
| 2026.01.16 | ₩19,389 | ₩19,550 | ₩19,081 | ₩19,550 | +0.83% | 4.8만 |
|---|
| 2026.01.15 | ₩19,456 | ₩19,456 | ₩19,027 | ₩19,068 | -2.00% | 4.9만 |
|---|
| 2026.01.14 | ₩19,711 | ₩19,993 | ₩19,664 | ₩19,886 | +0.88% | 7.1천 |
|---|
| 2026.01.13 | ₩19,255 | ₩19,456 | ₩19,215 | ₩19,416 | +0.84% | 1.9천 |
|---|
| 2026.01.12 | ₩18,732 | ₩19,269 | ₩18,732 | ₩18,883 | +0.80% | 2.4천 |
|---|
| 2026.01.09 | ₩18,565 | ₩18,565 | ₩18,209 | ₩18,283 | -1.52% | 5.9천 |
|---|
| 2026.01.08 | ₩18,035 | ₩18,652 | ₩17,995 | ₩18,585 | +3.05% | 8.7천 |
|---|
| 2026.01.07 | ₩18,504 | ₩18,600 | ₩18,169 | ₩18,317 | -1.01% | 1만 |
|---|
| 2026.01.06 | ₩19,242 | ₩19,255 | ₩18,495 | ₩18,746 | -2.58% | 3.5만 |
|---|
| 2026.01.05 | ₩18,008 | ₩18,692 | ₩17,955 | ₩18,598 | +3.28% | 5.9천 |
|---|
| 2026.01.02 | ₩17,217 | ₩17,794 | ₩17,217 | ₩17,713 | +2.88% | 1.6만 |
|---|
| 2025.12.31 | ₩17,043 | ₩17,043 | ₩16,641 | ₩16,738 | -1.79% | 3.8만 |
|---|
| 2025.12.30 | ₩16,738 | ₩16,989 | ₩16,708 | ₩16,708 | -0.18% | 4.4천 |
|---|
| 2025.12.29 | ₩16,574 | ₩16,748 | ₩16,574 | ₩16,588 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩16,801 | ₩16,801 | ₩16,305 | ₩16,480 | -1.92% | 3.1만 |
|---|
| 2025.12.24 | ₩16,319 | ₩16,574 | ₩16,319 | ₩16,453 | +0.82% | 8.1천 |
|---|
| 2025.12.23 | ₩16,587 | ₩16,788 | ₩16,587 | ₩16,788 | +1.21% | 2.6천 |
|---|
| 2025.12.22 | ₩17,177 | ₩17,311 | ₩16,734 | ₩16,734 | -2.58% | 1만 |
|---|
| 2025.12.19 | ₩16,895 | ₩17,204 | ₩16,669 | ₩17,110 | +1.27% | 1.8만 |
|---|
| 2025.12.18 | ₩17,003 | ₩17,324 | ₩15,735 | ₩15,782 | -7.18% | 8.2만 |
|---|
| 2025.12.17 | ₩17,391 | ₩17,727 | ₩16,359 | ₩16,567 | -4.74% | 3.2만 |
|---|
| 2025.12.16 | ₩17,298 | ₩17,378 | ₩17,190 | ₩17,338 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩17,928 | ₩17,932 | ₩16,721 | ₩16,828 | -6.13% | 2.8만 |
|---|
| 2025.12.12 | ₩18,732 | ₩18,773 | ₩17,579 | ₩17,740 | -5.30% | 3.8만 |
|---|
| 2025.12.11 | ₩17,633 | ₩18,370 | ₩17,526 | ₩18,344 | +4.03% | 3.7만 |
|---|
| 2025.12.10 | ₩18,491 | ₩19,188 | ₩18,317 | ₩18,639 | +0.80% | 2.3만 |
|---|
| 2025.12.09 | ₩17,807 | ₩19,510 | ₩17,794 | ₩18,853 | +5.87% | 6.7만 |
|---|
| 2025.12.08 | ₩18,585 | ₩18,585 | ₩17,981 | ₩18,049 | -2.89% | 2.8만 |
|---|
| 2025.12.05 | ₩18,276 | ₩18,439 | ₩17,707 | ₩17,861 | -2.27% | 6.2만 |
|---|
| 2025.12.04 | ₩19,222 | ₩19,296 | ₩18,651 | ₩18,893 | -1.71% | 2.2만 |
|---|
| 2025.12.03 | ₩18,974 | ₩19,255 | ₩18,840 | ₩19,041 | +0.35% | 8.2만 |
|---|
| 2025.12.02 | ₩17,725 | ₩18,853 | ₩17,660 | ₩18,639 | +5.15% | 8.3만 |
|---|
| 2025.12.01 | ₩16,882 | ₩17,016 | ₩16,587 | ₩16,708 | -1.03% | 3.4만 |
|---|
| 2025.11.28 | ₩19,068 | ₩19,269 | ₩18,390 | ₩18,411 | -3.45% | 3.2만 |
|---|
| 2025.11.26 | ₩18,397 | ₩19,416 | ₩18,236 | ₩19,202 | +4.37% | 7.1만 |
|---|
| 2025.11.25 | ₩18,250 | ₩18,478 | ₩17,981 | ₩18,478 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩17,324 | ₩18,665 | ₩17,324 | ₩18,645 | +7.62% | 8만 |
|---|
| 2025.11.21 | ₩16,956 | ₩17,432 | ₩16,734 | ₩17,043 | +0.51% | 7.1만 |
|---|
| 2025.11.20 | ₩18,960 | ₩18,960 | ₩17,593 | ₩17,914 | -5.52% | 9.1만 |
|---|
| 2025.11.19 | ₩18,236 | ₩18,437 | ₩17,552 | ₩17,861 | -2.06% | 3만 |
|---|