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 | ₩14,312 | ₩14,338 | ₩14,125 | ₩14,125 | -1.30% | 3.1천 |
| 2026.10.08 | ₩14,619 | ₩14,646 | ₩13,696 | ₩14,199 | -2.88% | 1.3만 |
| 2026.10.07 | ₩15,088 | ₩15,235 | ₩15,060 | ₩15,060 | -0.19% | 1.1만 |
| 2026.10.06 | ₩15,744 | ₩15,851 | ₩15,670 | ₩15,719 | -0.16% | 2.9천 |
| 2026.10.05 | ₩15,691 | ₩15,757 | ₩15,490 | ₩15,626 | -0.41% | 7.7천 |
| 2026.10.02 | ₩15,905 | ₩15,905 | ₩15,333 | ₩15,333 | -3.59% | 6.4천 |
| 2026.10.01 | ₩15,289 | ₩15,448 | ₩15,209 | ₩15,356 | +0.44% | 1.4만 |
| 2026.09.30 | ₩15,865 | ₩15,865 | ₩15,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,238 |
| -3.95% |
| 1.1만 |
| 2026.09.29 | ₩15,757 | ₩15,757 | ₩15,309 | ₩15,423 | -2.12% | 3.8만 |
|---|
| 2026.09.28 | ₩15,689 | ₩15,731 | ₩15,396 | ₩15,472 | -1.38% | 1만 |
|---|
| 2026.09.25 | ₩15,583 | ₩16,039 | ₩15,583 | ₩15,923 | +2.18% | 8.9천 |
|---|
| 2026.09.24 | ₩15,034 | ₩15,376 | ₩15,021 | ₩15,316 | +1.87% | 11.1만 |
|---|
| 2026.09.23 | ₩15,262 | ₩15,262 | ₩14,820 | ₩14,977 | -1.87% | 6.8천 |
|---|
| 2026.09.22 | ₩15,356 | ₩15,490 | ₩15,269 | ₩15,421 | +0.43% | 1.1만 |
|---|
| 2026.09.21 | ₩15,342 | ₩15,476 | ₩15,289 | ₩15,476 | +0.87% | 1.4만 |
|---|
| 2026.09.18 | ₩13,843 | ₩14,941 | ₩13,843 | ₩14,941 | +7.93% | 4만 |
|---|
| 2026.09.17 | ₩13,107 | ₩13,241 | ₩13,093 | ₩13,166 | +0.45% | 1.1천 |
|---|
| 2026.09.16 | ₩12,678 | ₩12,852 | ₩12,651 | ₩12,804 | +0.99% | 6.5천 |
|---|
| 2026.09.15 | ₩13,026 | ₩13,080 | ₩12,571 | ₩12,772 | -1.95% | 8.1천 |
|---|
| 2026.09.14 | ₩13,214 | ₩13,455 | ₩13,214 | ₩13,455 | +1.82% | 3.6천 |
|---|
| 2026.09.11 | ₩13,247 | ₩13,749 | ₩13,160 | ₩13,313 | +0.50% | 6.3천 |
|---|
| 2026.09.10 | ₩12,986 | ₩13,066 | ₩12,939 | ₩13,001 | +0.11% | 3.6천 |
|---|
| 2026.09.09 | ₩13,428 | ₩13,495 | ₩13,328 | ₩13,328 | -0.75% | 3.2천 |
|---|
| 2026.09.08 | ₩13,522 | ₩13,575 | ₩13,428 | ₩13,428 | -0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩13,254 | ₩13,261 | ₩13,214 | ₩13,247 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩13,241 | ₩13,763 | ₩13,187 | ₩13,743 | +3.79% | 3.3만 |
|---|
| 2026.09.02 | ₩12,812 | ₩13,000 | ₩12,799 | ₩12,959 | +1.15% | 1.6만 |
|---|
| 2026.09.01 | ₩13,307 | ₩13,334 | ₩12,839 | ₩13,038 | -2.02% | 1.4만 |
|---|
| 2026.08.31 | ₩13,428 | ₩13,642 | ₩13,388 | ₩13,547 | +0.89% | 3.8천 |
|---|
| 2026.08.28 | ₩13,682 | ₩13,990 | ₩13,388 | ₩13,468 | -1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩13,682 | ₩14,271 | ₩13,682 | ₩14,271 | +4.31% | 2.4만 |
|---|
| 2026.08.26 | ₩12,625 | ₩12,638 | ₩12,451 | ₩12,610 | -0.12% | 2.7천 |
|---|
| 2026.08.25 | ₩12,651 | ₩12,879 | ₩12,585 | ₩12,772 | +0.95% | 7.3만 |
|---|
| 2026.08.24 | ₩12,504 | ₩12,651 | ₩12,377 | ₩12,598 | +0.75% | 3.8만 |
|---|
| 2026.08.21 | ₩11,808 | ₩11,955 | ₩11,808 | ₩11,836 | +0.24% | 1.4만 |
|---|
| 2026.08.20 | ₩11,273 | ₩11,393 | ₩11,246 | ₩11,366 | +0.83% | 8.5천 |
|---|
| 2026.08.19 | ₩10,218 | ₩10,724 | ₩10,218 | ₩10,717 | +4.89% | 2.5만 |
|---|
| 2026.08.18 | ₩9,920 | ₩10,030 | ₩9,920 | ₩10,030 | +1.11% | 1.9천 |
|---|
| 2026.08.17 | ₩9,827 | ₩9,867 | ₩9,827 | ₩9,853 | +0.27% | 1천 |
|---|
| 2026.08.14 | ₩9,827 | ₩9,827 | ₩9,752 | ₩9,752 | -0.76% | 400 |
|---|
| 2026.08.13 | ₩9,920 | ₩9,934 | ₩9,773 | ₩9,894 | -0.27% | 1.7천 |
|---|
| 2026.08.12 | ₩9,947 | ₩9,947 | ₩9,832 | ₩9,832 | -1.16% | 1.6천 |
|---|
| 2026.08.11 | ₩9,867 | ₩9,867 | ₩9,729 | ₩9,827 | -0.41% | 4.8천 |
|---|
| 2026.08.10 | ₩9,947 | ₩9,961 | ₩9,853 | ₩9,894 | -0.54% | 2.4천 |
|---|
| 2026.08.07 | ₩9,611 | ₩9,612 | ₩9,517 | ₩9,599 | -0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩9,505 | ₩9,505 | ₩9,437 | ₩9,438 | -0.70% | 5.5천 |
|---|
| 2026.08.05 | ₩9,612 | ₩9,699 | ₩9,586 | ₩9,653 | +0.42% | 8.4만 |
|---|
| 2026.08.04 | ₩9,626 | ₩9,639 | ₩9,626 | ₩9,631 | +0.06% | 2.6천 |
|---|
| 2026.08.03 | ₩9,412 | ₩9,626 | ₩9,412 | ₩9,612 | +2.13% | 1.7천 |
|---|
| 2026.07.31 | ₩9,465 | ₩9,546 | ₩9,452 | ₩9,492 | +0.28% | 9.4천 |
|---|
| 2026.07.30 | ₩9,626 | ₩9,706 | ₩9,626 | ₩9,699 | +0.76% | 5.2천 |
|---|
| 2026.07.29 | ₩9,492 | ₩9,653 | ₩9,438 | ₩9,438 | -0.56% | 7.3천 |
|---|
| 2026.07.28 | ₩9,465 | ₩9,638 | ₩9,465 | ₩9,638 | +1.82% | 800 |
|---|
| 2026.07.27 | ₩9,974 | ₩9,974 | ₩9,746 | ₩9,853 | -1.21% | 4천 |
|---|
| 2026.07.24 | ₩9,599 | ₩9,599 | ₩9,559 | ₩9,572 | -0.28% | 2.6천 |
|---|
| 2026.07.23 | ₩9,947 | ₩9,961 | ₩9,786 | ₩9,799 | -1.49% | 4.4천 |
|---|
| 2026.07.22 | ₩10,121 | ₩10,175 | ₩10,027 | ₩10,060 | -0.61% | 900 |
|---|
| 2026.07.21 | ₩10,175 | ₩10,175 | ₩10,054 | ₩10,085 | -0.88% | 2.3만 |
|---|
| 2026.07.20 | ₩9,947 | ₩10,093 | ₩9,840 | ₩10,054 | +1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩9,559 | ₩9,746 | ₩9,559 | ₩9,746 | +1.96% | 3.7천 |
|---|
| 2026.07.16 | ₩9,908 | ₩9,947 | ₩9,813 | ₩9,827 | -0.82% | 2.2만 |
|---|
| 2026.07.15 | ₩10,094 | ₩10,094 | ₩10,001 | ₩10,001 | -0.93% | 2.2만 |
|---|
| 2026.07.14 | ₩10,001 | ₩10,027 | ₩9,973 | ₩10,002 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩9,800 | ₩9,853 | ₩9,679 | ₩9,728 | -0.74% | 3.4천 |
|---|
| 2026.07.10 | ₩10,108 | ₩10,108 | ₩10,027 | ₩10,094 | -0.13% | 3.5천 |
|---|
| 2026.07.09 | ₩10,094 | ₩10,121 | ₩10,061 | ₩10,121 | +0.27% | 4.2천 |
|---|
| 2026.07.08 | ₩9,974 | ₩10,014 | ₩9,947 | ₩10,013 | +0.39% | 2.2만 |
|---|
| 2026.07.07 | ₩10,456 | ₩10,710 | ₩10,456 | ₩10,535 | +0.76% | 2천 |
|---|
| 2026.07.06 | ₩10,295 | ₩10,617 | ₩10,295 | ₩10,615 | +3.11% | 7.3천 |
|---|
| 2026.07.02 | ₩10,563 | ₩10,576 | ₩10,456 | ₩10,496 | -0.63% | 3.8천 |
|---|
| 2026.07.01 | ₩9,760 | ₩10,081 | ₩9,746 | ₩9,934 | +1.78% | 4.7천 |
|---|
| 2026.06.30 | ₩9,398 | ₩9,539 | ₩9,385 | ₩9,532 | +1.42% | 6.2천 |
|---|
| 2026.06.29 | ₩9,479 | ₩9,827 | ₩9,398 | ₩9,823 | +3.63% | 2.2만 |
|---|
| 2026.06.26 | ₩8,943 | ₩9,599 | ₩8,943 | ₩9,505 | +6.29% | 1.4만 |
|---|
| 2026.06.25 | ₩8,367 | ₩8,662 | ₩8,354 | ₩8,570 | +2.42% | 8천 |
|---|
| 2026.06.24 | ₩8,916 | ₩8,956 | ₩8,474 | ₩8,576 | -3.81% | 3.5천 |
|---|
| 2026.06.23 | ₩9,010 | ₩9,010 | ₩8,918 | ₩8,948 | -0.68% | 2.1천 |
|---|
| 2026.06.22 | ₩9,666 | ₩9,733 | ₩9,449 | ₩9,452 | -2.22% | 2.2만 |
|---|
| 2026.06.18 | ₩9,318 | ₩9,318 | ₩8,903 | ₩9,022 | -3.18% | 4.9천 |
|---|
| 2026.06.17 | ₩9,345 | ₩9,345 | ₩9,318 | ₩9,318 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩9,479 | ₩9,626 | ₩9,465 | ₩9,583 | +1.10% | 2.2천 |
|---|
| 2026.06.15 | ₩9,626 | ₩9,840 | ₩9,586 | ₩9,768 | +1.47% | 3.9천 |
|---|
| 2026.06.12 | ₩8,689 | ₩8,797 | ₩8,670 | ₩8,670 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩8,515 | ₩8,693 | ₩8,474 | ₩8,693 | +2.09% | 800 |
|---|
| 2026.06.10 | ₩8,381 | ₩8,420 | ₩8,263 | ₩8,263 | -1.41% | 7.3천 |
|---|
| 2026.06.09 | ₩8,421 | ₩8,515 | ₩8,314 | ₩8,515 | +1.11% | 1.8천 |
|---|
| 2026.06.08 | ₩8,689 | ₩8,756 | ₩8,661 | ₩8,756 | +0.77% | 8천 |
|---|
| 2026.06.05 | ₩8,649 | ₩8,675 | ₩8,243 | ₩8,243 | -4.69% | 2.9만 |
|---|
| 2026.06.04 | ₩9,117 | ₩9,144 | ₩8,973 | ₩8,973 | -1.59% | 3.5천 |
|---|
| 2026.06.03 | ₩9,720 | ₩9,733 | ₩9,345 | ₩9,358 | -3.72% | 8.4천 |
|---|
| 2026.06.02 | ₩10,268 | ₩10,268 | ₩9,679 | ₩9,801 | -4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩10,436 | ₩10,546 | ₩10,309 | ₩10,546 | +1.05% | 7.4천 |
|---|
| 2026.05.29 | ₩10,570 | ₩10,683 | ₩10,469 | ₩10,666 | +0.91% | 3천 |
|---|
| 2026.05.28 | ₩10,536 | ₩10,750 | ₩10,376 | ₩10,683 | +1.40% | 2.1만 |
|---|
| 2026.05.27 | ₩10,844 | ₩10,951 | ₩10,844 | ₩10,884 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩11,032 | ₩11,152 | ₩10,844 | ₩10,884 | -1.33% | 5.5천 |
|---|
| 2026.05.22 | ₩11,286 | ₩11,286 | ₩10,965 | ₩10,998 | -2.55% | 6.5천 |
|---|
| 2026.05.21 | ₩11,179 | ₩11,420 | ₩11,179 | ₩11,420 | +2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩10,991 | ₩11,194 | ₩10,991 | ₩11,194 | +1.84% | 2.7천 |
|---|
| 2026.05.19 | ₩11,018 | ₩11,018 | ₩10,938 | ₩10,965 | -0.49% | 2.3천 |
|---|
| 2026.05.18 | ₩11,058 | ₩11,058 | ₩10,844 | ₩11,045 | -0.12% | 1만 |
|---|
| 2026.05.15 | ₩11,714 | ₩11,714 | ₩11,540 | ₩11,621 | -0.80% | 9.2천 |
|---|
| 2026.05.14 | ₩11,848 | ₩12,156 | ₩11,808 | ₩12,056 | +1.75% | 1.5만 |
|---|
| 2026.05.13 | ₩11,915 | ₩11,955 | ₩11,768 | ₩11,821 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩12,344 | ₩12,344 | ₩12,190 | ₩12,317 | -0.22% | 6.2천 |
|---|
| 2026.05.11 | ₩12,317 | ₩12,772 | ₩12,290 | ₩12,732 | +3.37% | 6.2천 |
|---|
| 2026.05.08 | ₩11,460 | ₩12,036 | ₩11,460 | ₩12,036 | +5.02% | 7.1천 |
|---|
| 2026.05.07 | ₩11,514 | ₩11,514 | ₩11,481 | ₩11,481 | -0.28% | 400 |
|---|
| 2026.05.06 | ₩11,447 | ₩11,621 | ₩11,420 | ₩11,607 | +1.40% | 2.7만 |
|---|
| 2026.05.05 | ₩11,085 | ₩11,232 | ₩11,052 | ₩11,232 | +1.33% | 8.7천 |
|---|
| 2026.05.04 | ₩10,938 | ₩10,950 | ₩10,938 | ₩10,950 | +0.11% | 400 |
|---|
| 2026.05.01 | ₩10,938 | ₩10,951 | ₩10,876 | ₩10,876 | -0.56% | 700 |
|---|
| 2026.04.30 | ₩10,817 | ₩10,817 | ₩10,775 | ₩10,775 | -0.40% | 1.4천 |
|---|
| 2026.04.29 | ₩10,710 | ₩10,710 | ₩10,617 | ₩10,658 | -0.49% | 500 |
|---|
| 2026.04.28 | ₩10,831 | ₩10,890 | ₩10,831 | ₩10,890 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩11,045 | ₩11,058 | ₩10,891 | ₩10,911 | -1.21% | 1.5천 |
|---|
| 2026.04.24 | ₩11,206 | ₩11,206 | ₩11,152 | ₩11,199 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩11,139 | ₩11,139 | ₩11,084 | ₩11,084 | -0.49% | 800 |
|---|
| 2026.04.22 | ₩11,514 | ₩11,520 | ₩11,335 | ₩11,335 | -1.55% | 5.5천 |
|---|
| 2026.04.21 | ₩11,125 | ₩11,125 | ₩10,971 | ₩10,971 | -1.38% | 400 |
|---|
| 2026.04.20 | ₩11,045 | ₩11,132 | ₩10,998 | ₩11,132 | +0.79% | 2.4천 |
|---|
| 2026.04.17 | ₩11,647 | ₩11,680 | ₩11,554 | ₩11,576 | -0.61% | 5.2천 |
|---|
| 2026.04.16 | ₩10,991 | ₩11,673 | ₩10,991 | ₩11,673 | +6.20% | 2.8천 |
|---|
| 2026.04.15 | ₩10,924 | ₩11,119 | ₩10,858 | ₩11,098 | +1.59% | 1.5만 |
|---|
| 2026.04.14 | ₩11,252 | ₩11,313 | ₩10,871 | ₩10,871 | -3.39% | 7.9천 |
|---|
| 2026.04.13 | ₩10,710 | ₩10,924 | ₩10,710 | ₩10,904 | +1.81% | 9.9천 |
|---|
| 2026.04.10 | ₩10,844 | ₩11,068 | ₩10,844 | ₩11,068 | +2.06% | 2.2천 |
|---|
| 2026.04.09 | ₩10,603 | ₩10,887 | ₩10,603 | ₩10,887 | +2.68% | 300 |
|---|
| 2026.04.08 | ₩10,891 | ₩10,891 | ₩10,737 | ₩10,766 | -1.14% | 1.3천 |
|---|
| 2026.04.07 | ₩10,215 | ₩10,567 | ₩10,181 | ₩10,567 | +3.45% | 1.6만 |
|---|
| 2026.04.06 | ₩10,690 | ₩10,690 | ₩10,590 | ₩10,590 | -0.94% | 1.7만 |
|---|
| 2026.04.02 | ₩9,967 | ₩10,242 | ₩9,951 | ₩10,215 | +2.48% | 2.2만 |
|---|
| 2026.04.01 | ₩10,844 | ₩10,844 | ₩10,844 | ₩10,844 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩10,530 | ₩10,696 | ₩10,496 | ₩10,696 | +1.58% | 1.1천 |
|---|
| 2026.03.30 | ₩10,924 | ₩10,924 | ₩10,649 | ₩10,649 | -2.52% | 5.4천 |
|---|
| 2026.03.27 | ₩10,770 | ₩10,817 | ₩10,630 | ₩10,710 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩11,380 | ₩11,380 | ₩11,072 | ₩11,072 | -2.71% | 1.6천 |
|---|
| 2026.03.25 | ₩12,049 | ₩12,103 | ₩11,870 | ₩11,870 | -1.49% | 5.9천 |
|---|
| 2026.03.24 | ₩11,567 | ₩11,594 | ₩11,460 | ₩11,473 | -0.81% | 4.8천 |
|---|
| 2026.03.23 | ₩11,714 | ₩11,929 | ₩11,714 | ₩11,847 | +1.13% | 1.8만 |
|---|
| 2026.03.20 | ₩11,534 | ₩11,540 | ₩11,534 | ₩11,535 | +0.01% | 500 |
|---|
| 2026.03.19 | ₩11,527 | ₩11,527 | ₩11,514 | ₩11,514 | -0.12% | 900 |
|---|
| 2026.03.18 | ₩11,768 | ₩11,768 | ₩11,554 | ₩11,625 | -1.22% | 3.8천 |
|---|
| 2026.03.17 | ₩12,215 | ₩12,279 | ₩12,156 | ₩12,279 | +0.53% | 3.4천 |
|---|
| 2026.03.16 | ₩12,210 | ₩12,357 | ₩12,116 | ₩12,357 | +1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩11,914 | ₩11,915 | ₩11,514 | ₩11,524 | -3.27% | 1.8만 |
|---|
| 2026.03.12 | ₩11,259 | ₩11,259 | ₩11,058 | ₩11,259 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩11,179 | ₩11,298 | ₩11,179 | ₩11,298 | +1.07% | 600 |
|---|
| 2026.03.10 | ₩11,286 | ₩11,460 | ₩11,098 | ₩11,141 | -1.28% | 8.3만 |
|---|
| 2026.03.09 | ₩11,018 | ₩11,139 | ₩11,005 | ₩11,139 | +1.09% | 500 |
|---|
| 2026.03.06 | ₩10,950 | ₩11,098 | ₩10,844 | ₩10,991 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩11,781 | ₩11,781 | ₩11,393 | ₩11,540 | -2.05% | 1.9만 |
|---|
| 2026.03.04 | ₩11,821 | ₩12,136 | ₩11,688 | ₩12,036 | +1.81% | 12.2만 |
|---|
| 2026.03.03 | ₩10,777 | ₩11,246 | ₩10,777 | ₩10,965 | +1.74% | 1.7만 |
|---|
| 2026.03.02 | ₩10,764 | ₩11,647 | ₩10,764 | ₩11,326 | +5.22% | 1.1만 |
|---|
| 2026.02.27 | ₩10,710 | ₩10,777 | ₩10,523 | ₩10,550 | -1.50% | 1.7만 |
|---|
| 2026.02.26 | ₩11,380 | ₩11,380 | ₩10,991 | ₩11,145 | -2.06% | 2.2천 |
|---|
| 2026.02.25 | ₩10,898 | ₩11,594 | ₩10,898 | ₩11,567 | +6.14% | 1.2만 |
|---|
| 2026.02.24 | ₩9,825 | ₩10,197 | ₩9,825 | ₩10,188 | +3.69% | 1.7만 |
|---|
| 2026.02.23 | ₩10,402 | ₩10,402 | ₩10,041 | ₩10,151 | -2.42% | 8.7천 |
|---|
| 2026.02.20 | ₩10,697 | ₩11,005 | ₩10,697 | ₩10,978 | +2.63% | 1.7만 |
|---|
| 2026.02.19 | ₩10,456 | ₩10,626 | ₩10,389 | ₩10,626 | +1.63% | 1.6천 |
|---|
| 2026.02.18 | ₩10,657 | ₩10,764 | ₩10,509 | ₩10,509 | -1.38% | 3.9천 |
|---|
| 2026.02.17 | ₩11,005 | ₩11,005 | ₩10,757 | ₩11,005 | 0.00% | 5.8천 |
|---|
| 2026.02.13 | ₩10,416 | ₩11,058 | ₩10,416 | ₩10,978 | +5.40% | 6.7만 |
|---|
| 2026.02.12 | ₩11,005 | ₩11,005 | ₩10,362 | ₩10,376 | -5.72% | 5.8만 |
|---|
| 2026.02.11 | ₩10,951 | ₩10,951 | ₩10,683 | ₩10,724 | -2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩11,406 | ₩11,460 | ₩11,145 | ₩11,145 | -2.29% | 7.3천 |
|---|
| 2026.02.09 | ₩11,326 | ₩11,875 | ₩11,286 | ₩11,821 | +4.37% | 5.1만 |
|---|
| 2026.02.06 | ₩11,299 | ₩11,929 | ₩11,259 | ₩11,709 | +3.63% | 2.3만 |
|---|
| 2026.02.05 | ₩12,129 | ₩12,236 | ₩10,590 | ₩10,590 | -12.69% | 29.8만 |
|---|
| 2026.02.04 | ₩12,705 | ₩12,785 | ₩12,143 | ₩12,531 | -1.37% | 4.7만 |
|---|
| 2026.02.03 | ₩13,910 | ₩13,910 | ₩13,026 | ₩13,629 | -2.02% | 5.8만 |
|---|
| 2026.02.02 | ₩14,057 | ₩14,258 | ₩13,950 | ₩13,977 | -0.57% | 6.6만 |
|---|
| 2026.01.30 | ₩15,650 | ₩15,985 | ₩15,423 | ₩15,744 | +0.60% | 4.9천 |
|---|
| 2026.01.29 | ₩15,958 | ₩16,119 | ₩15,557 | ₩15,751 | -1.30% | 3.9만 |
|---|
| 2026.01.28 | ₩16,989 | ₩16,989 | ₩16,895 | ₩16,895 | -0.55% | 2.5천 |
|---|
| 2026.01.27 | ₩16,641 | ₩17,132 | ₩16,641 | ₩17,132 | +2.95% | 1.7천 |
|---|
| 2026.01.26 | ₩16,574 | ₩16,815 | ₩16,574 | ₩16,641 | +0.40% | 2.3천 |
|---|
| 2026.01.23 | ₩16,922 | ₩17,458 | ₩16,922 | ₩17,056 | +0.79% | 6.7천 |
|---|
| 2026.01.22 | ₩17,377 | ₩17,377 | ₩17,230 | ₩17,337 | -0.23% | 1.6천 |
|---|
| 2026.01.21 | ₩17,416 | ₩17,712 | ₩16,922 | ₩17,645 | +1.31% | 4만 |
|---|
| 2026.01.20 | ₩17,337 | ₩17,442 | ₩17,016 | ₩17,219 | -0.68% | 7.1만 |
|---|
| 2026.01.16 | ₩19,359 | ₩19,519 | ₩19,051 | ₩19,519 | +0.83% | 4.8만 |
|---|
| 2026.01.15 | ₩19,426 | ₩19,426 | ₩18,997 | ₩19,037 | -2.00% | 4.9만 |
|---|
| 2026.01.14 | ₩19,680 | ₩19,961 | ₩19,633 | ₩19,854 | +0.88% | 7.1천 |
|---|
| 2026.01.13 | ₩19,225 | ₩19,426 | ₩19,185 | ₩19,386 | +0.84% | 1.9천 |
|---|
| 2026.01.12 | ₩18,703 | ₩19,238 | ₩18,703 | ₩18,853 | +0.80% | 2.4천 |
|---|
| 2026.01.09 | ₩18,535 | ₩18,535 | ₩18,181 | ₩18,254 | -1.52% | 5.9천 |
|---|
| 2026.01.08 | ₩18,007 | ₩18,622 | ₩17,966 | ₩18,555 | +3.05% | 8.7천 |
|---|
| 2026.01.07 | ₩18,475 | ₩18,570 | ₩18,140 | ₩18,288 | -1.01% | 1만 |
|---|
| 2026.01.06 | ₩19,211 | ₩19,225 | ₩18,466 | ₩18,716 | -2.58% | 3.5만 |
|---|
| 2026.01.05 | ₩17,980 | ₩18,663 | ₩17,926 | ₩18,569 | +3.28% | 5.9천 |
|---|
| 2026.01.02 | ₩17,190 | ₩17,766 | ₩17,190 | ₩17,685 | +2.88% | 1.6만 |
|---|
| 2025.12.31 | ₩17,016 | ₩17,016 | ₩16,614 | ₩16,712 | -1.79% | 3.8만 |
|---|
| 2025.12.30 | ₩16,712 | ₩16,962 | ₩16,681 | ₩16,681 | -0.18% | 4.4천 |
|---|
| 2025.12.29 | ₩16,547 | ₩16,721 | ₩16,547 | ₩16,562 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩16,775 | ₩16,775 | ₩16,280 | ₩16,454 | -1.92% | 3.1만 |
|---|
| 2025.12.24 | ₩16,293 | ₩16,547 | ₩16,293 | ₩16,427 | +0.82% | 8.1천 |
|---|
| 2025.12.23 | ₩16,561 | ₩16,762 | ₩16,561 | ₩16,762 | +1.21% | 2.6천 |
|---|
| 2025.12.22 | ₩17,150 | ₩17,284 | ₩16,708 | ₩16,708 | -2.58% | 1만 |
|---|
| 2025.12.19 | ₩16,869 | ₩17,177 | ₩16,642 | ₩17,083 | +1.27% | 1.8만 |
|---|
| 2025.12.18 | ₩16,976 | ₩17,297 | ₩15,711 | ₩15,757 | -7.18% | 8.2만 |
|---|
| 2025.12.17 | ₩17,364 | ₩17,699 | ₩16,333 | ₩16,541 | -4.74% | 3.2만 |
|---|
| 2025.12.16 | ₩17,270 | ₩17,351 | ₩17,163 | ₩17,310 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩17,899 | ₩17,904 | ₩16,695 | ₩16,802 | -6.13% | 2.8만 |
|---|
| 2025.12.12 | ₩18,703 | ₩18,743 | ₩17,551 | ₩17,712 | -5.30% | 3.8만 |
|---|
| 2025.12.11 | ₩17,605 | ₩18,341 | ₩17,498 | ₩18,315 | +4.03% | 3.7만 |
|---|
| 2025.12.10 | ₩18,462 | ₩19,158 | ₩18,288 | ₩18,609 | +0.80% | 2.3만 |
|---|
| 2025.12.09 | ₩17,779 | ₩19,479 | ₩17,766 | ₩18,823 | +5.87% | 6.7만 |
|---|
| 2025.12.08 | ₩18,555 | ₩18,555 | ₩17,953 | ₩18,020 | -2.89% | 2.8만 |
|---|
| 2025.12.05 | ₩18,248 | ₩18,410 | ₩17,679 | ₩17,833 | -2.27% | 6.2만 |
|---|
| 2025.12.04 | ₩19,191 | ₩19,265 | ₩18,621 | ₩18,863 | -1.71% | 2.2만 |
|---|
| 2025.12.03 | ₩18,944 | ₩19,225 | ₩18,810 | ₩19,011 | +0.35% | 8.2만 |
|---|
| 2025.12.02 | ₩17,697 | ₩18,823 | ₩17,632 | ₩18,609 | +5.15% | 8.3만 |
|---|
| 2025.12.01 | ₩16,855 | ₩16,989 | ₩16,561 | ₩16,681 | -1.03% | 3.4만 |
|---|
| 2025.11.28 | ₩19,037 | ₩19,238 | ₩18,361 | ₩18,381 | -3.45% | 3.2만 |
|---|
| 2025.11.26 | ₩18,368 | ₩19,386 | ₩18,207 | ₩19,171 | +4.37% | 7.1만 |
|---|
| 2025.11.25 | ₩18,221 | ₩18,448 | ₩17,953 | ₩18,448 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩17,297 | ₩18,636 | ₩17,297 | ₩18,616 | +7.62% | 8만 |
|---|
| 2025.11.21 | ₩16,929 | ₩17,404 | ₩16,708 | ₩17,016 | +0.51% | 7.1만 |
|---|
| 2025.11.20 | ₩18,930 | ₩18,930 | ₩17,565 | ₩17,886 | -5.52% | 9.1만 |
|---|
| 2025.11.19 | ₩18,207 | ₩18,408 | ₩17,525 | ₩17,833 | -2.06% | 3만 |
|---|