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 | ₩14,310 | ₩14,337 | ₩14,124 | ₩14,124 | -1.30% | 3.1천 |
| 2026.10.08 | ₩14,618 | ₩14,645 | ₩13,694 | ₩14,198 | -2.88% | 1.3만 |
| 2026.10.07 | ₩15,086 | ₩15,234 | ₩15,058 | ₩15,058 | -0.19% | 1.1만 |
| 2026.10.06 | ₩15,742 | ₩15,849 | ₩15,669 | ₩15,717 | -0.16% | 2.9천 |
| 2026.10.05 | ₩15,689 | ₩15,756 | ₩15,488 | ₩15,625 | -0.41% | 7.7천 |
| 2026.10.02 | ₩15,903 | ₩15,903 | ₩15,331 | ₩15,331 | -3.59% | 6.4천 |
| 2026.10.01 | ₩15,287 | ₩15,447 | ₩15,207 | ₩15,354 | +0.44% | 1.4만 |
| 2026.09.30 | ₩15,863 | ₩15,863 | ₩15,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,236 |
| -3.95% |
| 1.1만 |
| 2026.09.29 | ₩15,756 | ₩15,756 | ₩15,307 | ₩15,421 | -2.12% | 3.8만 |
|---|
| 2026.09.28 | ₩15,688 | ₩15,729 | ₩15,394 | ₩15,471 | -1.38% | 1만 |
|---|
| 2026.09.25 | ₩15,582 | ₩16,037 | ₩15,582 | ₩15,922 | +2.18% | 8.9천 |
|---|
| 2026.09.24 | ₩15,033 | ₩15,374 | ₩15,020 | ₩15,314 | +1.87% | 11.1만 |
|---|
| 2026.09.23 | ₩15,260 | ₩15,260 | ₩14,819 | ₩14,975 | -1.87% | 6.8천 |
|---|
| 2026.09.22 | ₩15,354 | ₩15,488 | ₩15,267 | ₩15,420 | +0.43% | 1.1만 |
|---|
| 2026.09.21 | ₩15,341 | ₩15,475 | ₩15,287 | ₩15,475 | +0.87% | 1.4만 |
|---|
| 2026.09.18 | ₩13,842 | ₩14,939 | ₩13,842 | ₩14,939 | +7.93% | 4만 |
|---|
| 2026.09.17 | ₩13,105 | ₩13,239 | ₩13,092 | ₩13,164 | +0.45% | 1.1천 |
|---|
| 2026.09.16 | ₩12,677 | ₩12,851 | ₩12,650 | ₩12,803 | +0.99% | 6.5천 |
|---|
| 2026.09.15 | ₩13,025 | ₩13,079 | ₩12,570 | ₩12,771 | -1.95% | 8.1천 |
|---|
| 2026.09.14 | ₩13,212 | ₩13,453 | ₩13,212 | ₩13,453 | +1.82% | 3.6천 |
|---|
| 2026.09.11 | ₩13,246 | ₩13,748 | ₩13,159 | ₩13,311 | +0.50% | 6.3천 |
|---|
| 2026.09.10 | ₩12,985 | ₩13,065 | ₩12,938 | ₩13,000 | +0.11% | 3.6천 |
|---|
| 2026.09.09 | ₩13,427 | ₩13,493 | ₩13,326 | ₩13,326 | -0.75% | 3.2천 |
|---|
| 2026.09.08 | ₩13,520 | ₩13,574 | ₩13,427 | ₩13,427 | -0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩13,253 | ₩13,259 | ₩13,212 | ₩13,246 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩13,239 | ₩13,761 | ₩13,186 | ₩13,741 | +3.79% | 3.3만 |
|---|
| 2026.09.02 | ₩12,811 | ₩12,998 | ₩12,797 | ₩12,958 | +1.15% | 1.6만 |
|---|
| 2026.09.01 | ₩13,306 | ₩13,333 | ₩12,838 | ₩13,037 | -2.02% | 1.4만 |
|---|
| 2026.08.31 | ₩13,427 | ₩13,641 | ₩13,386 | ₩13,546 | +0.89% | 3.8천 |
|---|
| 2026.08.28 | ₩13,681 | ₩13,989 | ₩13,386 | ₩13,467 | -1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩13,681 | ₩14,270 | ₩13,681 | ₩14,270 | +4.31% | 2.4만 |
|---|
| 2026.08.26 | ₩12,623 | ₩12,637 | ₩12,449 | ₩12,609 | -0.12% | 2.7천 |
|---|
| 2026.08.25 | ₩12,650 | ₩12,878 | ₩12,583 | ₩12,771 | +0.95% | 7.3만 |
|---|
| 2026.08.24 | ₩12,503 | ₩12,650 | ₩12,376 | ₩12,597 | +0.75% | 3.8만 |
|---|
| 2026.08.21 | ₩11,807 | ₩11,954 | ₩11,807 | ₩11,835 | +0.24% | 1.4만 |
|---|
| 2026.08.20 | ₩11,271 | ₩11,392 | ₩11,245 | ₩11,365 | +0.83% | 8.5천 |
|---|
| 2026.08.19 | ₩10,217 | ₩10,723 | ₩10,217 | ₩10,716 | +4.89% | 2.5만 |
|---|
| 2026.08.18 | ₩9,919 | ₩10,029 | ₩9,919 | ₩10,029 | +1.11% | 1.9천 |
|---|
| 2026.08.17 | ₩9,826 | ₩9,866 | ₩9,826 | ₩9,852 | +0.27% | 1천 |
|---|
| 2026.08.14 | ₩9,826 | ₩9,826 | ₩9,751 | ₩9,751 | -0.76% | 400 |
|---|
| 2026.08.13 | ₩9,919 | ₩9,933 | ₩9,772 | ₩9,893 | -0.27% | 1.7천 |
|---|
| 2026.08.12 | ₩9,946 | ₩9,946 | ₩9,831 | ₩9,831 | -1.16% | 1.6천 |
|---|
| 2026.08.11 | ₩9,866 | ₩9,866 | ₩9,728 | ₩9,826 | -0.41% | 4.8천 |
|---|
| 2026.08.10 | ₩9,946 | ₩9,959 | ₩9,852 | ₩9,893 | -0.54% | 2.4천 |
|---|
| 2026.08.07 | ₩9,610 | ₩9,611 | ₩9,516 | ₩9,598 | -0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩9,504 | ₩9,504 | ₩9,436 | ₩9,437 | -0.70% | 5.5천 |
|---|
| 2026.08.05 | ₩9,611 | ₩9,698 | ₩9,585 | ₩9,652 | +0.42% | 8.4만 |
|---|
| 2026.08.04 | ₩9,625 | ₩9,638 | ₩9,625 | ₩9,630 | +0.06% | 2.6천 |
|---|
| 2026.08.03 | ₩9,411 | ₩9,625 | ₩9,411 | ₩9,611 | +2.13% | 1.7천 |
|---|
| 2026.07.31 | ₩9,464 | ₩9,545 | ₩9,451 | ₩9,491 | +0.28% | 9.4천 |
|---|
| 2026.07.30 | ₩9,625 | ₩9,705 | ₩9,625 | ₩9,698 | +0.76% | 5.2천 |
|---|
| 2026.07.29 | ₩9,491 | ₩9,652 | ₩9,437 | ₩9,437 | -0.56% | 7.3천 |
|---|
| 2026.07.28 | ₩9,464 | ₩9,637 | ₩9,464 | ₩9,637 | +1.82% | 800 |
|---|
| 2026.07.27 | ₩9,973 | ₩9,973 | ₩9,745 | ₩9,852 | -1.21% | 4천 |
|---|
| 2026.07.24 | ₩9,598 | ₩9,598 | ₩9,558 | ₩9,571 | -0.28% | 2.6천 |
|---|
| 2026.07.23 | ₩9,946 | ₩9,959 | ₩9,785 | ₩9,798 | -1.49% | 4.4천 |
|---|
| 2026.07.22 | ₩10,120 | ₩10,174 | ₩10,026 | ₩10,059 | -0.61% | 900 |
|---|
| 2026.07.21 | ₩10,174 | ₩10,174 | ₩10,053 | ₩10,084 | -0.88% | 2.3만 |
|---|
| 2026.07.20 | ₩9,946 | ₩10,092 | ₩9,839 | ₩10,053 | +1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩9,558 | ₩9,745 | ₩9,558 | ₩9,745 | +1.96% | 3.7천 |
|---|
| 2026.07.16 | ₩9,907 | ₩9,946 | ₩9,812 | ₩9,826 | -0.82% | 2.2만 |
|---|
| 2026.07.15 | ₩10,093 | ₩10,093 | ₩10,000 | ₩10,000 | -0.93% | 2.2만 |
|---|
| 2026.07.14 | ₩10,000 | ₩10,026 | ₩9,972 | ₩10,001 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩9,799 | ₩9,852 | ₩9,678 | ₩9,727 | -0.74% | 3.4천 |
|---|
| 2026.07.10 | ₩10,107 | ₩10,107 | ₩10,026 | ₩10,093 | -0.13% | 3.5천 |
|---|
| 2026.07.09 | ₩10,093 | ₩10,120 | ₩10,060 | ₩10,120 | +0.27% | 4.2천 |
|---|
| 2026.07.08 | ₩9,973 | ₩10,013 | ₩9,946 | ₩10,012 | +0.39% | 2.2만 |
|---|
| 2026.07.07 | ₩10,455 | ₩10,709 | ₩10,455 | ₩10,534 | +0.76% | 2천 |
|---|
| 2026.07.06 | ₩10,294 | ₩10,615 | ₩10,294 | ₩10,614 | +3.11% | 7.3천 |
|---|
| 2026.07.02 | ₩10,562 | ₩10,575 | ₩10,455 | ₩10,495 | -0.63% | 3.8천 |
|---|
| 2026.07.01 | ₩9,759 | ₩10,080 | ₩9,745 | ₩9,933 | +1.78% | 4.7천 |
|---|
| 2026.06.30 | ₩9,397 | ₩9,538 | ₩9,384 | ₩9,531 | +1.42% | 6.2천 |
|---|
| 2026.06.29 | ₩9,478 | ₩9,826 | ₩9,397 | ₩9,822 | +3.63% | 2.2만 |
|---|
| 2026.06.26 | ₩8,942 | ₩9,598 | ₩8,942 | ₩9,504 | +6.29% | 1.4만 |
|---|
| 2026.06.25 | ₩8,367 | ₩8,661 | ₩8,353 | ₩8,569 | +2.42% | 8천 |
|---|
| 2026.06.24 | ₩8,915 | ₩8,956 | ₩8,474 | ₩8,575 | -3.81% | 3.5천 |
|---|
| 2026.06.23 | ₩9,009 | ₩9,009 | ₩8,917 | ₩8,947 | -0.68% | 2.1천 |
|---|
| 2026.06.22 | ₩9,665 | ₩9,732 | ₩9,448 | ₩9,451 | -2.22% | 2.2만 |
|---|
| 2026.06.18 | ₩9,317 | ₩9,317 | ₩8,902 | ₩9,021 | -3.18% | 4.9천 |
|---|
| 2026.06.17 | ₩9,344 | ₩9,344 | ₩9,317 | ₩9,317 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩9,478 | ₩9,625 | ₩9,464 | ₩9,582 | +1.10% | 2.2천 |
|---|
| 2026.06.15 | ₩9,625 | ₩9,839 | ₩9,585 | ₩9,767 | +1.47% | 3.9천 |
|---|
| 2026.06.12 | ₩8,688 | ₩8,796 | ₩8,669 | ₩8,669 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩8,514 | ₩8,692 | ₩8,474 | ₩8,692 | +2.09% | 800 |
|---|
| 2026.06.10 | ₩8,380 | ₩8,419 | ₩8,262 | ₩8,262 | -1.41% | 7.3천 |
|---|
| 2026.06.09 | ₩8,420 | ₩8,514 | ₩8,313 | ₩8,514 | +1.11% | 1.8천 |
|---|
| 2026.06.08 | ₩8,688 | ₩8,755 | ₩8,660 | ₩8,755 | +0.77% | 8천 |
|---|
| 2026.06.05 | ₩8,648 | ₩8,674 | ₩8,242 | ₩8,242 | -4.69% | 2.9만 |
|---|
| 2026.06.04 | ₩9,116 | ₩9,143 | ₩8,972 | ₩8,972 | -1.59% | 3.5천 |
|---|
| 2026.06.03 | ₩9,719 | ₩9,732 | ₩9,344 | ₩9,357 | -3.72% | 8.4천 |
|---|
| 2026.06.02 | ₩10,267 | ₩10,267 | ₩9,678 | ₩9,800 | -4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩10,435 | ₩10,544 | ₩10,308 | ₩10,544 | +1.05% | 7.4천 |
|---|
| 2026.05.29 | ₩10,569 | ₩10,682 | ₩10,468 | ₩10,665 | +0.91% | 3천 |
|---|
| 2026.05.28 | ₩10,535 | ₩10,749 | ₩10,374 | ₩10,682 | +1.40% | 2.1만 |
|---|
| 2026.05.27 | ₩10,843 | ₩10,950 | ₩10,843 | ₩10,883 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩11,030 | ₩11,151 | ₩10,843 | ₩10,883 | -1.33% | 5.5천 |
|---|
| 2026.05.22 | ₩11,285 | ₩11,285 | ₩10,963 | ₩10,997 | -2.55% | 6.5천 |
|---|
| 2026.05.21 | ₩11,178 | ₩11,419 | ₩11,178 | ₩11,419 | +2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩10,990 | ₩11,192 | ₩10,990 | ₩11,192 | +1.84% | 2.7천 |
|---|
| 2026.05.19 | ₩11,017 | ₩11,017 | ₩10,937 | ₩10,963 | -0.49% | 2.3천 |
|---|
| 2026.05.18 | ₩11,057 | ₩11,057 | ₩10,843 | ₩11,044 | -0.12% | 1만 |
|---|
| 2026.05.15 | ₩11,713 | ₩11,713 | ₩11,539 | ₩11,619 | -0.80% | 9.2천 |
|---|
| 2026.05.14 | ₩11,847 | ₩12,155 | ₩11,807 | ₩12,054 | +1.75% | 1.5만 |
|---|
| 2026.05.13 | ₩11,914 | ₩11,954 | ₩11,767 | ₩11,820 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩12,342 | ₩12,342 | ₩12,188 | ₩12,315 | -0.22% | 6.2천 |
|---|
| 2026.05.11 | ₩12,315 | ₩12,771 | ₩12,289 | ₩12,730 | +3.37% | 6.2천 |
|---|
| 2026.05.08 | ₩11,459 | ₩12,034 | ₩11,459 | ₩12,034 | +5.02% | 7.1천 |
|---|
| 2026.05.07 | ₩11,512 | ₩11,512 | ₩11,480 | ₩11,480 | -0.28% | 400 |
|---|
| 2026.05.06 | ₩11,445 | ₩11,619 | ₩11,419 | ₩11,606 | +1.40% | 2.7만 |
|---|
| 2026.05.05 | ₩11,084 | ₩11,231 | ₩11,050 | ₩11,231 | +1.33% | 8.7천 |
|---|
| 2026.05.04 | ₩10,937 | ₩10,949 | ₩10,937 | ₩10,949 | +0.11% | 400 |
|---|
| 2026.05.01 | ₩10,937 | ₩10,950 | ₩10,875 | ₩10,875 | -0.56% | 700 |
|---|
| 2026.04.30 | ₩10,816 | ₩10,816 | ₩10,773 | ₩10,773 | -0.40% | 1.4천 |
|---|
| 2026.04.29 | ₩10,709 | ₩10,709 | ₩10,615 | ₩10,657 | -0.49% | 500 |
|---|
| 2026.04.28 | ₩10,830 | ₩10,888 | ₩10,830 | ₩10,888 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩11,044 | ₩11,057 | ₩10,890 | ₩10,910 | -1.21% | 1.5천 |
|---|
| 2026.04.24 | ₩11,204 | ₩11,204 | ₩11,151 | ₩11,198 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩11,137 | ₩11,137 | ₩11,083 | ₩11,083 | -0.49% | 800 |
|---|
| 2026.04.22 | ₩11,512 | ₩11,519 | ₩11,334 | ₩11,334 | -1.55% | 5.5천 |
|---|
| 2026.04.21 | ₩11,124 | ₩11,124 | ₩10,970 | ₩10,970 | -1.38% | 400 |
|---|
| 2026.04.20 | ₩11,044 | ₩11,131 | ₩10,997 | ₩11,131 | +0.79% | 2.4천 |
|---|
| 2026.04.17 | ₩11,646 | ₩11,678 | ₩11,552 | ₩11,575 | -0.61% | 5.2천 |
|---|
| 2026.04.16 | ₩10,990 | ₩11,672 | ₩10,990 | ₩11,672 | +6.20% | 2.8천 |
|---|
| 2026.04.15 | ₩10,923 | ₩11,117 | ₩10,856 | ₩11,097 | +1.59% | 1.5만 |
|---|
| 2026.04.14 | ₩11,251 | ₩11,312 | ₩10,870 | ₩10,870 | -3.39% | 7.9천 |
|---|
| 2026.04.13 | ₩10,709 | ₩10,923 | ₩10,709 | ₩10,903 | +1.81% | 9.9천 |
|---|
| 2026.04.10 | ₩10,843 | ₩11,067 | ₩10,843 | ₩11,067 | +2.06% | 2.2천 |
|---|
| 2026.04.09 | ₩10,602 | ₩10,886 | ₩10,602 | ₩10,886 | +2.68% | 300 |
|---|
| 2026.04.08 | ₩10,890 | ₩10,890 | ₩10,736 | ₩10,765 | -1.14% | 1.3천 |
|---|
| 2026.04.07 | ₩10,214 | ₩10,566 | ₩10,180 | ₩10,566 | +3.45% | 1.6만 |
|---|
| 2026.04.06 | ₩10,689 | ₩10,689 | ₩10,589 | ₩10,589 | -0.94% | 1.7만 |
|---|
| 2026.04.02 | ₩9,966 | ₩10,241 | ₩9,950 | ₩10,214 | +2.48% | 2.2만 |
|---|
| 2026.04.01 | ₩10,843 | ₩10,843 | ₩10,843 | ₩10,843 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩10,528 | ₩10,694 | ₩10,495 | ₩10,694 | +1.58% | 1.1천 |
|---|
| 2026.03.30 | ₩10,923 | ₩10,923 | ₩10,648 | ₩10,648 | -2.52% | 5.4천 |
|---|
| 2026.03.27 | ₩10,769 | ₩10,816 | ₩10,629 | ₩10,709 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩11,378 | ₩11,378 | ₩11,071 | ₩11,071 | -2.71% | 1.6천 |
|---|
| 2026.03.25 | ₩12,048 | ₩12,101 | ₩11,868 | ₩11,868 | -1.49% | 5.9천 |
|---|
| 2026.03.24 | ₩11,566 | ₩11,593 | ₩11,459 | ₩11,472 | -0.81% | 4.8천 |
|---|
| 2026.03.23 | ₩11,713 | ₩11,927 | ₩11,713 | ₩11,846 | +1.13% | 1.8만 |
|---|
| 2026.03.20 | ₩11,532 | ₩11,539 | ₩11,532 | ₩11,534 | +0.01% | 500 |
|---|
| 2026.03.19 | ₩11,526 | ₩11,526 | ₩11,512 | ₩11,512 | -0.12% | 900 |
|---|
| 2026.03.18 | ₩11,767 | ₩11,767 | ₩11,552 | ₩11,623 | -1.22% | 3.8천 |
|---|
| 2026.03.17 | ₩12,214 | ₩12,278 | ₩12,155 | ₩12,278 | +0.53% | 3.4천 |
|---|
| 2026.03.16 | ₩12,208 | ₩12,356 | ₩12,115 | ₩12,356 | +1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩11,913 | ₩11,914 | ₩11,512 | ₩11,523 | -3.27% | 1.8만 |
|---|
| 2026.03.12 | ₩11,258 | ₩11,258 | ₩11,057 | ₩11,258 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩11,178 | ₩11,297 | ₩11,178 | ₩11,297 | +1.07% | 600 |
|---|
| 2026.03.10 | ₩11,285 | ₩11,459 | ₩11,097 | ₩11,140 | -1.28% | 8.3만 |
|---|
| 2026.03.09 | ₩11,017 | ₩11,137 | ₩11,004 | ₩11,137 | +1.09% | 500 |
|---|
| 2026.03.06 | ₩10,949 | ₩11,097 | ₩10,843 | ₩10,990 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩11,780 | ₩11,780 | ₩11,392 | ₩11,539 | -2.05% | 1.9만 |
|---|
| 2026.03.04 | ₩11,820 | ₩12,135 | ₩11,686 | ₩12,034 | +1.81% | 12.2만 |
|---|
| 2026.03.03 | ₩10,776 | ₩11,245 | ₩10,776 | ₩10,963 | +1.74% | 1.7만 |
|---|
| 2026.03.02 | ₩10,763 | ₩11,646 | ₩10,763 | ₩11,325 | +5.22% | 1.1만 |
|---|
| 2026.02.27 | ₩10,709 | ₩10,776 | ₩10,522 | ₩10,548 | -1.50% | 1.7만 |
|---|
| 2026.02.26 | ₩11,378 | ₩11,378 | ₩10,990 | ₩11,144 | -2.06% | 2.2천 |
|---|
| 2026.02.25 | ₩10,897 | ₩11,593 | ₩10,897 | ₩11,566 | +6.14% | 1.2만 |
|---|
| 2026.02.24 | ₩9,824 | ₩10,196 | ₩9,824 | ₩10,187 | +3.69% | 1.7만 |
|---|
| 2026.02.23 | ₩10,401 | ₩10,401 | ₩10,040 | ₩10,150 | -2.42% | 8.7천 |
|---|
| 2026.02.20 | ₩10,696 | ₩11,004 | ₩10,696 | ₩10,977 | +2.63% | 1.7만 |
|---|
| 2026.02.19 | ₩10,455 | ₩10,625 | ₩10,388 | ₩10,625 | +1.63% | 1.6천 |
|---|
| 2026.02.18 | ₩10,656 | ₩10,763 | ₩10,508 | ₩10,508 | -1.38% | 3.9천 |
|---|
| 2026.02.17 | ₩11,004 | ₩11,004 | ₩10,756 | ₩11,004 | 0.00% | 5.8천 |
|---|
| 2026.02.13 | ₩10,415 | ₩11,057 | ₩10,415 | ₩10,977 | +5.40% | 6.7만 |
|---|
| 2026.02.12 | ₩11,004 | ₩11,004 | ₩10,361 | ₩10,374 | -5.72% | 5.8만 |
|---|
| 2026.02.11 | ₩10,950 | ₩10,950 | ₩10,682 | ₩10,723 | -2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩11,405 | ₩11,459 | ₩11,144 | ₩11,144 | -2.29% | 7.3천 |
|---|
| 2026.02.09 | ₩11,325 | ₩11,874 | ₩11,285 | ₩11,820 | +4.37% | 5.1만 |
|---|
| 2026.02.06 | ₩11,298 | ₩11,927 | ₩11,258 | ₩11,708 | +3.63% | 2.3만 |
|---|
| 2026.02.05 | ₩12,128 | ₩12,235 | ₩10,589 | ₩10,589 | -12.69% | 29.8만 |
|---|
| 2026.02.04 | ₩12,704 | ₩12,784 | ₩12,141 | ₩12,530 | -1.37% | 4.7만 |
|---|
| 2026.02.03 | ₩13,908 | ₩13,908 | ₩13,025 | ₩13,627 | -2.02% | 5.8만 |
|---|
| 2026.02.02 | ₩14,056 | ₩14,257 | ₩13,949 | ₩13,975 | -0.57% | 6.6만 |
|---|
| 2026.01.30 | ₩15,649 | ₩15,983 | ₩15,421 | ₩15,742 | +0.60% | 4.9천 |
|---|
| 2026.01.29 | ₩15,957 | ₩16,117 | ₩15,555 | ₩15,749 | -1.30% | 3.9만 |
|---|
| 2026.01.28 | ₩16,987 | ₩16,987 | ₩16,894 | ₩16,894 | -0.55% | 2.5천 |
|---|
| 2026.01.27 | ₩16,639 | ₩17,131 | ₩16,639 | ₩17,131 | +2.95% | 1.7천 |
|---|
| 2026.01.26 | ₩16,572 | ₩16,813 | ₩16,572 | ₩16,639 | +0.40% | 2.3천 |
|---|
| 2026.01.23 | ₩16,920 | ₩17,456 | ₩16,920 | ₩17,054 | +0.79% | 6.7천 |
|---|
| 2026.01.22 | ₩17,376 | ₩17,376 | ₩17,228 | ₩17,335 | -0.23% | 1.6천 |
|---|
| 2026.01.21 | ₩17,414 | ₩17,710 | ₩16,920 | ₩17,643 | +1.31% | 4만 |
|---|
| 2026.01.20 | ₩17,335 | ₩17,440 | ₩17,014 | ₩17,218 | -0.68% | 7.1만 |
|---|
| 2026.01.16 | ₩19,357 | ₩19,517 | ₩19,049 | ₩19,517 | +0.83% | 4.8만 |
|---|
| 2026.01.15 | ₩19,424 | ₩19,424 | ₩18,995 | ₩19,035 | -2.00% | 4.9만 |
|---|
| 2026.01.14 | ₩19,678 | ₩19,959 | ₩19,631 | ₩19,852 | +0.88% | 7.1천 |
|---|
| 2026.01.13 | ₩19,223 | ₩19,424 | ₩19,183 | ₩19,384 | +0.84% | 1.9천 |
|---|
| 2026.01.12 | ₩18,701 | ₩19,236 | ₩18,701 | ₩18,851 | +0.80% | 2.4천 |
|---|
| 2026.01.09 | ₩18,533 | ₩18,533 | ₩18,179 | ₩18,252 | -1.52% | 5.9천 |
|---|
| 2026.01.08 | ₩18,005 | ₩18,620 | ₩17,965 | ₩18,554 | +3.05% | 8.7천 |
|---|
| 2026.01.07 | ₩18,473 | ₩18,568 | ₩18,139 | ₩18,286 | -1.01% | 1만 |
|---|
| 2026.01.06 | ₩19,209 | ₩19,223 | ₩18,464 | ₩18,714 | -2.58% | 3.5만 |
|---|
| 2026.01.05 | ₩17,978 | ₩18,661 | ₩17,924 | ₩18,567 | +3.28% | 5.9천 |
|---|
| 2026.01.02 | ₩17,188 | ₩17,764 | ₩17,188 | ₩17,683 | +2.88% | 1.6만 |
|---|
| 2025.12.31 | ₩17,014 | ₩17,014 | ₩16,613 | ₩16,710 | -1.79% | 3.8만 |
|---|
| 2025.12.30 | ₩16,710 | ₩16,961 | ₩16,679 | ₩16,679 | -0.18% | 4.4천 |
|---|
| 2025.12.29 | ₩16,546 | ₩16,720 | ₩16,546 | ₩16,560 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩16,773 | ₩16,773 | ₩16,278 | ₩16,452 | -1.92% | 3.1만 |
|---|
| 2025.12.24 | ₩16,291 | ₩16,546 | ₩16,291 | ₩16,425 | +0.82% | 8.1천 |
|---|
| 2025.12.23 | ₩16,559 | ₩16,760 | ₩16,559 | ₩16,760 | +1.21% | 2.6천 |
|---|
| 2025.12.22 | ₩17,148 | ₩17,282 | ₩16,706 | ₩16,706 | -2.58% | 1만 |
|---|
| 2025.12.19 | ₩16,867 | ₩17,175 | ₩16,641 | ₩17,081 | +1.27% | 1.8만 |
|---|
| 2025.12.18 | ₩16,974 | ₩17,295 | ₩15,709 | ₩15,756 | -7.18% | 8.2만 |
|---|
| 2025.12.17 | ₩17,362 | ₩17,697 | ₩16,331 | ₩16,539 | -4.74% | 3.2만 |
|---|
| 2025.12.16 | ₩17,268 | ₩17,349 | ₩17,161 | ₩17,309 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩17,898 | ₩17,902 | ₩16,693 | ₩16,800 | -6.13% | 2.8만 |
|---|
| 2025.12.12 | ₩18,701 | ₩18,741 | ₩17,550 | ₩17,710 | -5.30% | 3.8만 |
|---|
| 2025.12.11 | ₩17,603 | ₩18,339 | ₩17,496 | ₩18,313 | +4.03% | 3.7만 |
|---|
| 2025.12.10 | ₩18,460 | ₩19,156 | ₩18,286 | ₩18,607 | +0.80% | 2.3만 |
|---|
| 2025.12.09 | ₩17,777 | ₩19,477 | ₩17,764 | ₩18,821 | +5.87% | 6.7만 |
|---|
| 2025.12.08 | ₩18,554 | ₩18,554 | ₩17,951 | ₩18,018 | -2.89% | 2.8만 |
|---|
| 2025.12.05 | ₩18,246 | ₩18,408 | ₩17,677 | ₩17,831 | -2.27% | 6.2만 |
|---|
| 2025.12.04 | ₩19,189 | ₩19,263 | ₩18,619 | ₩18,861 | -1.71% | 2.2만 |
|---|
| 2025.12.03 | ₩18,942 | ₩19,223 | ₩18,808 | ₩19,009 | +0.35% | 8.2만 |
|---|
| 2025.12.02 | ₩17,695 | ₩18,821 | ₩17,630 | ₩18,607 | +5.15% | 8.3만 |
|---|
| 2025.12.01 | ₩16,853 | ₩16,987 | ₩16,559 | ₩16,679 | -1.03% | 3.4만 |
|---|
| 2025.11.28 | ₩19,035 | ₩19,236 | ₩18,359 | ₩18,380 | -3.45% | 3.2만 |
|---|
| 2025.11.26 | ₩18,366 | ₩19,384 | ₩18,206 | ₩19,169 | +4.37% | 7.1만 |
|---|
| 2025.11.25 | ₩18,219 | ₩18,446 | ₩17,951 | ₩18,446 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩17,295 | ₩18,634 | ₩17,295 | ₩18,614 | +7.62% | 8만 |
|---|
| 2025.11.21 | ₩16,927 | ₩17,402 | ₩16,706 | ₩17,014 | +0.51% | 7.1만 |
|---|
| 2025.11.20 | ₩18,928 | ₩18,928 | ₩17,563 | ₩17,884 | -5.52% | 9.1만 |
|---|
| 2025.11.19 | ₩18,206 | ₩18,406 | ₩17,523 | ₩17,831 | -2.06% | 3만 |
|---|