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 | ₩14,300 | ₩14,327 | ₩14,114 | ₩14,114 | -1.30% | 3.1천 |
| 2026.10.08 | ₩14,607 | ₩14,634 | ₩13,684 | ₩14,187 | -2.88% | 1.3만 |
| 2026.10.07 | ₩15,076 | ₩15,223 | ₩15,048 | ₩15,048 | -0.19% | 1.1만 |
| 2026.10.06 | ₩15,731 | ₩15,838 | ₩15,658 | ₩15,706 | -0.16% | 2.9천 |
| 2026.10.05 | ₩15,678 | ₩15,744 | ₩15,477 | ₩15,613 | -0.41% | 7.7천 |
| 2026.10.02 | ₩15,892 | ₩15,892 | ₩15,320 | ₩15,320 | -3.59% | 6.4천 |
| 2026.10.01 | ₩15,276 | ₩15,435 | ₩15,196 | ₩15,343 | +0.44% | 1.4만 |
| 2026.09.30 | ₩15,852 | ₩15,852 | ₩15,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,225 |
| -3.95% |
| 1.1만 |
| 2026.09.29 | ₩15,744 | ₩15,744 | ₩15,296 | ₩15,410 | -2.12% | 3.8만 |
|---|
| 2026.09.28 | ₩15,676 | ₩15,718 | ₩15,383 | ₩15,460 | -1.38% | 1만 |
|---|
| 2026.09.25 | ₩15,571 | ₩16,025 | ₩15,571 | ₩15,910 | +2.18% | 8.9천 |
|---|
| 2026.09.24 | ₩15,022 | ₩15,363 | ₩15,009 | ₩15,303 | +1.87% | 11.1만 |
|---|
| 2026.09.23 | ₩15,250 | ₩15,250 | ₩14,808 | ₩14,965 | -1.87% | 6.8천 |
|---|
| 2026.09.22 | ₩15,343 | ₩15,477 | ₩15,256 | ₩15,409 | +0.43% | 1.1만 |
|---|
| 2026.09.21 | ₩15,330 | ₩15,464 | ₩15,276 | ₩15,464 | +0.87% | 1.4만 |
|---|
| 2026.09.18 | ₩13,832 | ₩14,929 | ₩13,832 | ₩14,929 | +7.93% | 4만 |
|---|
| 2026.09.17 | ₩13,096 | ₩13,230 | ₩13,083 | ₩13,155 | +0.45% | 1.1천 |
|---|
| 2026.09.16 | ₩12,668 | ₩12,842 | ₩12,641 | ₩12,794 | +0.99% | 6.5천 |
|---|
| 2026.09.15 | ₩13,016 | ₩13,069 | ₩12,561 | ₩12,761 | -1.95% | 8.1천 |
|---|
| 2026.09.14 | ₩13,203 | ₩13,444 | ₩13,203 | ₩13,444 | +1.82% | 3.6천 |
|---|
| 2026.09.11 | ₩13,236 | ₩13,738 | ₩13,149 | ₩13,302 | +0.50% | 6.3천 |
|---|
| 2026.09.10 | ₩12,975 | ₩13,056 | ₩12,929 | ₩12,990 | +0.11% | 3.6천 |
|---|
| 2026.09.09 | ₩13,417 | ₩13,484 | ₩13,317 | ₩13,317 | -0.75% | 3.2천 |
|---|
| 2026.09.08 | ₩13,511 | ₩13,564 | ₩13,417 | ₩13,417 | -0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩13,243 | ₩13,250 | ₩13,203 | ₩13,236 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩13,230 | ₩13,751 | ₩13,176 | ₩13,731 | +3.79% | 3.3만 |
|---|
| 2026.09.02 | ₩12,802 | ₩12,989 | ₩12,788 | ₩12,949 | +1.15% | 1.6만 |
|---|
| 2026.09.01 | ₩13,297 | ₩13,323 | ₩12,828 | ₩13,028 | -2.02% | 1.4만 |
|---|
| 2026.08.31 | ₩13,417 | ₩13,631 | ₩13,377 | ₩13,536 | +0.89% | 3.8천 |
|---|
| 2026.08.28 | ₩13,671 | ₩13,979 | ₩13,377 | ₩13,457 | -1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩13,671 | ₩14,260 | ₩13,671 | ₩14,260 | +4.31% | 2.4만 |
|---|
| 2026.08.26 | ₩12,614 | ₩12,628 | ₩12,440 | ₩12,600 | -0.12% | 2.7천 |
|---|
| 2026.08.25 | ₩12,641 | ₩12,868 | ₩12,574 | ₩12,761 | +0.95% | 7.3만 |
|---|
| 2026.08.24 | ₩12,494 | ₩12,641 | ₩12,367 | ₩12,588 | +0.75% | 3.8만 |
|---|
| 2026.08.21 | ₩11,798 | ₩11,945 | ₩11,798 | ₩11,826 | +0.24% | 1.4만 |
|---|
| 2026.08.20 | ₩11,263 | ₩11,384 | ₩11,237 | ₩11,357 | +0.83% | 8.5천 |
|---|
| 2026.08.19 | ₩10,209 | ₩10,715 | ₩10,209 | ₩10,708 | +4.89% | 2.5만 |
|---|
| 2026.08.18 | ₩9,912 | ₩10,022 | ₩9,912 | ₩10,022 | +1.11% | 1.9천 |
|---|
| 2026.08.17 | ₩9,819 | ₩9,859 | ₩9,819 | ₩9,845 | +0.27% | 1천 |
|---|
| 2026.08.14 | ₩9,819 | ₩9,819 | ₩9,744 | ₩9,744 | -0.76% | 400 |
|---|
| 2026.08.13 | ₩9,912 | ₩9,926 | ₩9,765 | ₩9,885 | -0.27% | 1.7천 |
|---|
| 2026.08.12 | ₩9,939 | ₩9,939 | ₩9,824 | ₩9,824 | -1.16% | 1.6천 |
|---|
| 2026.08.11 | ₩9,859 | ₩9,859 | ₩9,721 | ₩9,819 | -0.41% | 4.8천 |
|---|
| 2026.08.10 | ₩9,939 | ₩9,952 | ₩9,845 | ₩9,885 | -0.54% | 2.4천 |
|---|
| 2026.08.07 | ₩9,603 | ₩9,605 | ₩9,510 | ₩9,591 | -0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩9,498 | ₩9,498 | ₩9,429 | ₩9,431 | -0.70% | 5.5천 |
|---|
| 2026.08.05 | ₩9,605 | ₩9,691 | ₩9,578 | ₩9,645 | +0.42% | 8.4만 |
|---|
| 2026.08.04 | ₩9,618 | ₩9,631 | ₩9,618 | ₩9,623 | +0.06% | 2.6천 |
|---|
| 2026.08.03 | ₩9,404 | ₩9,618 | ₩9,404 | ₩9,605 | +2.13% | 1.7천 |
|---|
| 2026.07.31 | ₩9,457 | ₩9,538 | ₩9,444 | ₩9,484 | +0.28% | 9.4천 |
|---|
| 2026.07.30 | ₩9,618 | ₩9,698 | ₩9,618 | ₩9,691 | +0.76% | 5.2천 |
|---|
| 2026.07.29 | ₩9,484 | ₩9,645 | ₩9,431 | ₩9,431 | -0.56% | 7.3천 |
|---|
| 2026.07.28 | ₩9,457 | ₩9,630 | ₩9,457 | ₩9,630 | +1.82% | 800 |
|---|
| 2026.07.27 | ₩9,966 | ₩9,966 | ₩9,738 | ₩9,845 | -1.21% | 4천 |
|---|
| 2026.07.24 | ₩9,591 | ₩9,591 | ₩9,551 | ₩9,564 | -0.28% | 2.6천 |
|---|
| 2026.07.23 | ₩9,939 | ₩9,952 | ₩9,778 | ₩9,790 | -1.49% | 4.4천 |
|---|
| 2026.07.22 | ₩10,113 | ₩10,166 | ₩10,019 | ₩10,051 | -0.61% | 900 |
|---|
| 2026.07.21 | ₩10,166 | ₩10,166 | ₩10,046 | ₩10,077 | -0.88% | 2.3만 |
|---|
| 2026.07.20 | ₩9,939 | ₩10,085 | ₩9,832 | ₩10,046 | +1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩9,551 | ₩9,738 | ₩9,551 | ₩9,738 | +1.96% | 3.7천 |
|---|
| 2026.07.16 | ₩9,900 | ₩9,939 | ₩9,805 | ₩9,819 | -0.82% | 2.2만 |
|---|
| 2026.07.15 | ₩10,086 | ₩10,086 | ₩9,992 | ₩9,992 | -0.93% | 2.2만 |
|---|
| 2026.07.14 | ₩9,992 | ₩10,019 | ₩9,964 | ₩9,994 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩9,792 | ₩9,845 | ₩9,671 | ₩9,720 | -0.74% | 3.4천 |
|---|
| 2026.07.10 | ₩10,099 | ₩10,099 | ₩10,019 | ₩10,086 | -0.13% | 3.5천 |
|---|
| 2026.07.09 | ₩10,086 | ₩10,113 | ₩10,053 | ₩10,113 | +0.27% | 4.2천 |
|---|
| 2026.07.08 | ₩9,966 | ₩10,006 | ₩9,939 | ₩10,005 | +0.39% | 2.2만 |
|---|
| 2026.07.07 | ₩10,447 | ₩10,701 | ₩10,447 | ₩10,526 | +0.76% | 2천 |
|---|
| 2026.07.06 | ₩10,287 | ₩10,608 | ₩10,287 | ₩10,606 | +3.11% | 7.3천 |
|---|
| 2026.07.02 | ₩10,554 | ₩10,568 | ₩10,447 | ₩10,487 | -0.63% | 3.8천 |
|---|
| 2026.07.01 | ₩9,752 | ₩10,073 | ₩9,738 | ₩9,926 | +1.78% | 4.7천 |
|---|
| 2026.06.30 | ₩9,391 | ₩9,531 | ₩9,377 | ₩9,524 | +1.42% | 6.2천 |
|---|
| 2026.06.29 | ₩9,471 | ₩9,819 | ₩9,391 | ₩9,815 | +3.63% | 2.2만 |
|---|
| 2026.06.26 | ₩8,936 | ₩9,591 | ₩8,936 | ₩9,498 | +6.29% | 1.4만 |
|---|
| 2026.06.25 | ₩8,361 | ₩8,655 | ₩8,347 | ₩8,562 | +2.42% | 8천 |
|---|
| 2026.06.24 | ₩8,909 | ₩8,949 | ₩8,468 | ₩8,569 | -3.81% | 3.5천 |
|---|
| 2026.06.23 | ₩9,003 | ₩9,003 | ₩8,910 | ₩8,941 | -0.68% | 2.1천 |
|---|
| 2026.06.22 | ₩9,658 | ₩9,725 | ₩9,441 | ₩9,444 | -2.22% | 2.2만 |
|---|
| 2026.06.18 | ₩9,310 | ₩9,310 | ₩8,896 | ₩9,015 | -3.18% | 4.9천 |
|---|
| 2026.06.17 | ₩9,337 | ₩9,337 | ₩9,310 | ₩9,310 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩9,471 | ₩9,618 | ₩9,457 | ₩9,575 | +1.10% | 2.2천 |
|---|
| 2026.06.15 | ₩9,618 | ₩9,832 | ₩9,578 | ₩9,760 | +1.47% | 3.9천 |
|---|
| 2026.06.12 | ₩8,682 | ₩8,790 | ₩8,663 | ₩8,663 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩8,508 | ₩8,686 | ₩8,468 | ₩8,686 | +2.09% | 800 |
|---|
| 2026.06.10 | ₩8,374 | ₩8,413 | ₩8,256 | ₩8,256 | -1.41% | 7.3천 |
|---|
| 2026.06.09 | ₩8,414 | ₩8,508 | ₩8,307 | ₩8,508 | +1.11% | 1.8천 |
|---|
| 2026.06.08 | ₩8,682 | ₩8,748 | ₩8,653 | ₩8,748 | +0.77% | 8천 |
|---|
| 2026.06.05 | ₩8,641 | ₩8,668 | ₩8,236 | ₩8,236 | -4.69% | 2.9만 |
|---|
| 2026.06.04 | ₩9,110 | ₩9,136 | ₩8,965 | ₩8,965 | -1.59% | 3.5천 |
|---|
| 2026.06.03 | ₩9,712 | ₩9,725 | ₩9,337 | ₩9,350 | -3.72% | 8.4천 |
|---|
| 2026.06.02 | ₩10,260 | ₩10,260 | ₩9,671 | ₩9,793 | -4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩10,427 | ₩10,537 | ₩10,300 | ₩10,537 | +1.05% | 7.4천 |
|---|
| 2026.05.29 | ₩10,561 | ₩10,675 | ₩10,461 | ₩10,657 | +0.91% | 3천 |
|---|
| 2026.05.28 | ₩10,528 | ₩10,742 | ₩10,367 | ₩10,675 | +1.40% | 2.1만 |
|---|
| 2026.05.27 | ₩10,835 | ₩10,942 | ₩10,835 | ₩10,875 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩11,022 | ₩11,143 | ₩10,835 | ₩10,875 | -1.33% | 5.5천 |
|---|
| 2026.05.22 | ₩11,277 | ₩11,277 | ₩10,956 | ₩10,989 | -2.55% | 6.5천 |
|---|
| 2026.05.21 | ₩11,170 | ₩11,410 | ₩11,170 | ₩11,410 | +2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩10,982 | ₩11,184 | ₩10,982 | ₩11,184 | +1.84% | 2.7천 |
|---|
| 2026.05.19 | ₩11,009 | ₩11,009 | ₩10,929 | ₩10,956 | -0.49% | 2.3천 |
|---|
| 2026.05.18 | ₩11,049 | ₩11,049 | ₩10,835 | ₩11,036 | -0.12% | 1만 |
|---|
| 2026.05.15 | ₩11,705 | ₩11,705 | ₩11,531 | ₩11,611 | -0.80% | 9.2천 |
|---|
| 2026.05.14 | ₩11,838 | ₩12,146 | ₩11,798 | ₩12,046 | +1.75% | 1.5만 |
|---|
| 2026.05.13 | ₩11,905 | ₩11,945 | ₩11,758 | ₩11,812 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩12,333 | ₩12,333 | ₩12,180 | ₩12,307 | -0.22% | 6.2천 |
|---|
| 2026.05.11 | ₩12,307 | ₩12,761 | ₩12,280 | ₩12,721 | +3.37% | 6.2천 |
|---|
| 2026.05.08 | ₩11,451 | ₩12,026 | ₩11,451 | ₩12,026 | +5.02% | 7.1천 |
|---|
| 2026.05.07 | ₩11,504 | ₩11,504 | ₩11,472 | ₩11,472 | -0.28% | 400 |
|---|
| 2026.05.06 | ₩11,437 | ₩11,611 | ₩11,410 | ₩11,598 | +1.40% | 2.7만 |
|---|
| 2026.05.05 | ₩11,076 | ₩11,223 | ₩11,043 | ₩11,223 | +1.33% | 8.7천 |
|---|
| 2026.05.04 | ₩10,929 | ₩10,941 | ₩10,929 | ₩10,941 | +0.11% | 400 |
|---|
| 2026.05.01 | ₩10,929 | ₩10,942 | ₩10,867 | ₩10,867 | -0.56% | 700 |
|---|
| 2026.04.30 | ₩10,808 | ₩10,808 | ₩10,766 | ₩10,766 | -0.40% | 1.4천 |
|---|
| 2026.04.29 | ₩10,701 | ₩10,701 | ₩10,608 | ₩10,649 | -0.49% | 500 |
|---|
| 2026.04.28 | ₩10,822 | ₩10,881 | ₩10,822 | ₩10,881 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩11,036 | ₩11,049 | ₩10,882 | ₩10,902 | -1.21% | 1.5천 |
|---|
| 2026.04.24 | ₩11,196 | ₩11,196 | ₩11,143 | ₩11,190 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩11,129 | ₩11,129 | ₩11,075 | ₩11,075 | -0.49% | 800 |
|---|
| 2026.04.22 | ₩11,504 | ₩11,511 | ₩11,326 | ₩11,326 | -1.55% | 5.5천 |
|---|
| 2026.04.21 | ₩11,116 | ₩11,116 | ₩10,962 | ₩10,962 | -1.38% | 400 |
|---|
| 2026.04.20 | ₩11,036 | ₩11,123 | ₩10,989 | ₩11,123 | +0.79% | 2.4천 |
|---|
| 2026.04.17 | ₩11,638 | ₩11,670 | ₩11,544 | ₩11,567 | -0.61% | 5.2천 |
|---|
| 2026.04.16 | ₩10,982 | ₩11,663 | ₩10,982 | ₩11,663 | +6.20% | 2.8천 |
|---|
| 2026.04.15 | ₩10,915 | ₩11,109 | ₩10,849 | ₩11,089 | +1.59% | 1.5만 |
|---|
| 2026.04.14 | ₩11,243 | ₩11,303 | ₩10,862 | ₩10,862 | -3.39% | 7.9천 |
|---|
| 2026.04.13 | ₩10,701 | ₩10,915 | ₩10,701 | ₩10,895 | +1.81% | 9.9천 |
|---|
| 2026.04.10 | ₩10,835 | ₩11,059 | ₩10,835 | ₩11,059 | +2.06% | 2.2천 |
|---|
| 2026.04.09 | ₩10,594 | ₩10,878 | ₩10,594 | ₩10,878 | +2.68% | 300 |
|---|
| 2026.04.08 | ₩10,882 | ₩10,882 | ₩10,728 | ₩10,758 | -1.14% | 1.3천 |
|---|
| 2026.04.07 | ₩10,206 | ₩10,558 | ₩10,173 | ₩10,558 | +3.45% | 1.6만 |
|---|
| 2026.04.06 | ₩10,681 | ₩10,681 | ₩10,581 | ₩10,581 | -0.94% | 1.7만 |
|---|
| 2026.04.02 | ₩9,959 | ₩10,233 | ₩9,943 | ₩10,206 | +2.48% | 2.2만 |
|---|
| 2026.04.01 | ₩10,835 | ₩10,835 | ₩10,835 | ₩10,835 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩10,521 | ₩10,687 | ₩10,487 | ₩10,687 | +1.58% | 1.1천 |
|---|
| 2026.03.30 | ₩10,915 | ₩10,915 | ₩10,640 | ₩10,640 | -2.52% | 5.4천 |
|---|
| 2026.03.27 | ₩10,762 | ₩10,808 | ₩10,621 | ₩10,701 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩11,370 | ₩11,370 | ₩11,063 | ₩11,063 | -2.71% | 1.6천 |
|---|
| 2026.03.25 | ₩12,039 | ₩12,093 | ₩11,860 | ₩11,860 | -1.49% | 5.9천 |
|---|
| 2026.03.24 | ₩11,558 | ₩11,584 | ₩11,451 | ₩11,464 | -0.81% | 4.8천 |
|---|
| 2026.03.23 | ₩11,705 | ₩11,919 | ₩11,705 | ₩11,837 | +1.13% | 1.8만 |
|---|
| 2026.03.20 | ₩11,524 | ₩11,531 | ₩11,524 | ₩11,525 | +0.01% | 500 |
|---|
| 2026.03.19 | ₩11,517 | ₩11,517 | ₩11,504 | ₩11,504 | -0.12% | 900 |
|---|
| 2026.03.18 | ₩11,758 | ₩11,758 | ₩11,544 | ₩11,615 | -1.22% | 3.8천 |
|---|
| 2026.03.17 | ₩12,205 | ₩12,269 | ₩12,146 | ₩12,269 | +0.53% | 3.4천 |
|---|
| 2026.03.16 | ₩12,200 | ₩12,347 | ₩12,106 | ₩12,347 | +1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩11,904 | ₩11,905 | ₩11,504 | ₩11,515 | -3.27% | 1.8만 |
|---|
| 2026.03.12 | ₩11,250 | ₩11,250 | ₩11,049 | ₩11,250 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩11,170 | ₩11,289 | ₩11,170 | ₩11,289 | +1.07% | 600 |
|---|
| 2026.03.10 | ₩11,277 | ₩11,451 | ₩11,089 | ₩11,132 | -1.28% | 8.3만 |
|---|
| 2026.03.09 | ₩11,009 | ₩11,129 | ₩10,996 | ₩11,129 | +1.09% | 500 |
|---|
| 2026.03.06 | ₩10,941 | ₩11,089 | ₩10,835 | ₩10,982 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩11,772 | ₩11,772 | ₩11,384 | ₩11,531 | -2.05% | 1.9만 |
|---|
| 2026.03.04 | ₩11,812 | ₩12,126 | ₩11,678 | ₩12,026 | +1.81% | 12.2만 |
|---|
| 2026.03.03 | ₩10,768 | ₩11,237 | ₩10,768 | ₩10,956 | +1.74% | 1.7만 |
|---|
| 2026.03.02 | ₩10,755 | ₩11,638 | ₩10,755 | ₩11,317 | +5.22% | 1.1만 |
|---|
| 2026.02.27 | ₩10,701 | ₩10,768 | ₩10,514 | ₩10,541 | -1.50% | 1.7만 |
|---|
| 2026.02.26 | ₩11,370 | ₩11,370 | ₩10,982 | ₩11,136 | -2.06% | 2.2천 |
|---|
| 2026.02.25 | ₩10,889 | ₩11,584 | ₩10,889 | ₩11,558 | +6.14% | 1.2만 |
|---|
| 2026.02.24 | ₩9,817 | ₩10,189 | ₩9,817 | ₩10,180 | +3.69% | 1.7만 |
|---|
| 2026.02.23 | ₩10,394 | ₩10,394 | ₩10,033 | ₩10,142 | -2.42% | 8.7천 |
|---|
| 2026.02.20 | ₩10,688 | ₩10,996 | ₩10,688 | ₩10,969 | +2.63% | 1.7만 |
|---|
| 2026.02.19 | ₩10,447 | ₩10,617 | ₩10,380 | ₩10,617 | +1.63% | 1.6천 |
|---|
| 2026.02.18 | ₩10,648 | ₩10,755 | ₩10,501 | ₩10,501 | -1.38% | 3.9천 |
|---|
| 2026.02.17 | ₩10,996 | ₩10,996 | ₩10,748 | ₩10,996 | 0.00% | 5.8천 |
|---|
| 2026.02.13 | ₩10,407 | ₩11,049 | ₩10,407 | ₩10,969 | +5.40% | 6.7만 |
|---|
| 2026.02.12 | ₩10,996 | ₩10,996 | ₩10,354 | ₩10,367 | -5.72% | 5.8만 |
|---|
| 2026.02.11 | ₩10,942 | ₩10,942 | ₩10,675 | ₩10,715 | -2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩11,397 | ₩11,451 | ₩11,136 | ₩11,136 | -2.29% | 7.3천 |
|---|
| 2026.02.09 | ₩11,317 | ₩11,865 | ₩11,277 | ₩11,812 | +4.37% | 5.1만 |
|---|
| 2026.02.06 | ₩11,290 | ₩11,919 | ₩11,250 | ₩11,699 | +3.63% | 2.3만 |
|---|
| 2026.02.05 | ₩12,119 | ₩12,226 | ₩10,581 | ₩10,581 | -12.69% | 29.8만 |
|---|
| 2026.02.04 | ₩12,695 | ₩12,775 | ₩12,133 | ₩12,521 | -1.37% | 4.7만 |
|---|
| 2026.02.03 | ₩13,898 | ₩13,898 | ₩13,016 | ₩13,618 | -2.02% | 5.8만 |
|---|
| 2026.02.02 | ₩14,046 | ₩14,246 | ₩13,939 | ₩13,965 | -0.57% | 6.6만 |
|---|
| 2026.01.30 | ₩15,637 | ₩15,972 | ₩15,410 | ₩15,731 | +0.60% | 4.9천 |
|---|
| 2026.01.29 | ₩15,945 | ₩16,106 | ₩15,544 | ₩15,738 | -1.30% | 3.9만 |
|---|
| 2026.01.28 | ₩16,975 | ₩16,975 | ₩16,882 | ₩16,882 | -0.55% | 2.5천 |
|---|
| 2026.01.27 | ₩16,627 | ₩17,118 | ₩16,627 | ₩17,118 | +2.95% | 1.7천 |
|---|
| 2026.01.26 | ₩16,560 | ₩16,801 | ₩16,560 | ₩16,627 | +0.40% | 2.3천 |
|---|
| 2026.01.23 | ₩16,908 | ₩17,443 | ₩16,908 | ₩17,042 | +0.79% | 6.7천 |
|---|
| 2026.01.22 | ₩17,363 | ₩17,363 | ₩17,216 | ₩17,323 | -0.23% | 1.6천 |
|---|
| 2026.01.21 | ₩17,402 | ₩17,698 | ₩16,908 | ₩17,631 | +1.31% | 4만 |
|---|
| 2026.01.20 | ₩17,323 | ₩17,427 | ₩17,002 | ₩17,205 | -0.68% | 7.1만 |
|---|
| 2026.01.16 | ₩19,343 | ₩19,503 | ₩19,035 | ₩19,503 | +0.83% | 4.8만 |
|---|
| 2026.01.15 | ₩19,410 | ₩19,410 | ₩18,982 | ₩19,022 | -2.00% | 4.9만 |
|---|
| 2026.01.14 | ₩19,664 | ₩19,945 | ₩19,617 | ₩19,838 | +0.88% | 7.1천 |
|---|
| 2026.01.13 | ₩19,209 | ₩19,410 | ₩19,169 | ₩19,370 | +0.84% | 1.9천 |
|---|
| 2026.01.12 | ₩18,687 | ₩19,222 | ₩18,687 | ₩18,837 | +0.80% | 2.4천 |
|---|
| 2026.01.09 | ₩18,520 | ₩18,520 | ₩18,166 | ₩18,239 | -1.52% | 5.9천 |
|---|
| 2026.01.08 | ₩17,992 | ₩18,607 | ₩17,952 | ₩18,540 | +3.05% | 8.7천 |
|---|
| 2026.01.07 | ₩18,460 | ₩18,555 | ₩18,126 | ₩18,273 | -1.01% | 1만 |
|---|
| 2026.01.06 | ₩19,196 | ₩19,209 | ₩18,451 | ₩18,701 | -2.58% | 3.5만 |
|---|
| 2026.01.05 | ₩17,965 | ₩18,647 | ₩17,912 | ₩18,554 | +3.28% | 5.9천 |
|---|
| 2026.01.02 | ₩17,176 | ₩17,751 | ₩17,176 | ₩17,671 | +2.88% | 1.6만 |
|---|
| 2025.12.31 | ₩17,002 | ₩17,002 | ₩16,601 | ₩16,698 | -1.79% | 3.8만 |
|---|
| 2025.12.30 | ₩16,698 | ₩16,948 | ₩16,667 | ₩16,667 | -0.18% | 4.4천 |
|---|
| 2025.12.29 | ₩16,534 | ₩16,708 | ₩16,534 | ₩16,548 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩16,761 | ₩16,761 | ₩16,266 | ₩16,440 | -1.92% | 3.1만 |
|---|
| 2025.12.24 | ₩16,280 | ₩16,534 | ₩16,280 | ₩16,413 | +0.82% | 8.1천 |
|---|
| 2025.12.23 | ₩16,547 | ₩16,748 | ₩16,547 | ₩16,748 | +1.21% | 2.6천 |
|---|
| 2025.12.22 | ₩17,136 | ₩17,269 | ₩16,694 | ₩16,694 | -2.58% | 1만 |
|---|
| 2025.12.19 | ₩16,855 | ₩17,162 | ₩16,629 | ₩17,069 | +1.27% | 1.8만 |
|---|
| 2025.12.18 | ₩16,962 | ₩17,283 | ₩15,698 | ₩15,744 | -7.18% | 8.2만 |
|---|
| 2025.12.17 | ₩17,350 | ₩17,684 | ₩16,320 | ₩16,527 | -4.74% | 3.2만 |
|---|
| 2025.12.16 | ₩17,256 | ₩17,336 | ₩17,149 | ₩17,296 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩17,885 | ₩17,889 | ₩16,681 | ₩16,788 | -6.13% | 2.8만 |
|---|
| 2025.12.12 | ₩18,687 | ₩18,728 | ₩17,537 | ₩17,698 | -5.30% | 3.8만 |
|---|
| 2025.12.11 | ₩17,590 | ₩18,326 | ₩17,483 | ₩18,299 | +4.03% | 3.7만 |
|---|
| 2025.12.10 | ₩18,447 | ₩19,142 | ₩18,273 | ₩18,594 | +0.80% | 2.3만 |
|---|
| 2025.12.09 | ₩17,764 | ₩19,463 | ₩17,751 | ₩18,808 | +5.87% | 6.7만 |
|---|
| 2025.12.08 | ₩18,540 | ₩18,540 | ₩17,938 | ₩18,005 | -2.89% | 2.8만 |
|---|
| 2025.12.05 | ₩18,233 | ₩18,394 | ₩17,664 | ₩17,818 | -2.27% | 6.2만 |
|---|
| 2025.12.04 | ₩19,176 | ₩19,249 | ₩18,606 | ₩18,848 | -1.71% | 2.2만 |
|---|
| 2025.12.03 | ₩18,928 | ₩19,209 | ₩18,794 | ₩18,995 | +0.35% | 8.2만 |
|---|
| 2025.12.02 | ₩17,683 | ₩18,808 | ₩17,617 | ₩18,594 | +5.15% | 8.3만 |
|---|
| 2025.12.01 | ₩16,841 | ₩16,975 | ₩16,547 | ₩16,667 | -1.03% | 3.4만 |
|---|
| 2025.11.28 | ₩19,022 | ₩19,222 | ₩18,346 | ₩18,366 | -3.45% | 3.2만 |
|---|
| 2025.11.26 | ₩18,353 | ₩19,370 | ₩18,192 | ₩19,156 | +4.37% | 7.1만 |
|---|
| 2025.11.25 | ₩18,206 | ₩18,433 | ₩17,938 | ₩18,433 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩17,283 | ₩18,621 | ₩17,283 | ₩18,600 | +7.62% | 8만 |
|---|
| 2025.11.21 | ₩16,915 | ₩17,390 | ₩16,694 | ₩17,002 | +0.51% | 7.1만 |
|---|
| 2025.11.20 | ₩18,915 | ₩18,915 | ₩17,550 | ₩17,871 | -5.52% | 9.1만 |
|---|
| 2025.11.19 | ₩18,192 | ₩18,393 | ₩17,510 | ₩17,818 | -2.06% | 3만 |
|---|