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 | ₩14,337 | ₩14,364 | ₩14,150 | ₩14,150 | -1.30% | 3.1천 |
| 2026.10.08 | ₩14,645 | ₩14,672 | ₩13,720 | ₩14,224 | -2.88% | 1.3만 |
| 2026.10.07 | ₩15,115 | ₩15,262 | ₩15,086 | ₩15,086 | -0.19% | 1.1만 |
| 2026.10.06 | ₩15,772 | ₩15,879 | ₩15,698 | ₩15,746 | -0.16% | 2.9천 |
| 2026.10.05 | ₩15,718 | ₩15,785 | ₩15,517 | ₩15,654 | -0.41% | 7.7천 |
| 2026.10.02 | ₩15,933 | ₩15,933 | ₩15,360 | ₩15,360 | -3.59% | 6.4천 |
| 2026.10.01 | ₩15,316 | ₩15,475 | ₩15,235 | ₩15,383 | +0.44% | 1.4만 |
| 2026.09.30 | ₩15,893 | ₩15,893 | ₩15,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,265 |
| -3.95% |
| 1.1만 |
| 2026.09.29 | ₩15,785 | ₩15,785 | ₩15,336 | ₩15,450 | -2.12% | 3.8만 |
|---|
| 2026.09.28 | ₩15,717 | ₩15,758 | ₩15,423 | ₩15,500 | -1.38% | 1만 |
|---|
| 2026.09.25 | ₩15,611 | ₩16,067 | ₩15,611 | ₩15,952 | +2.18% | 8.9천 |
|---|
| 2026.09.24 | ₩15,061 | ₩15,403 | ₩15,048 | ₩15,343 | +1.87% | 11.1만 |
|---|
| 2026.09.23 | ₩15,289 | ₩15,289 | ₩14,846 | ₩15,003 | -1.87% | 6.8천 |
|---|
| 2026.09.22 | ₩15,383 | ₩15,517 | ₩15,296 | ₩15,449 | +0.43% | 1.1만 |
|---|
| 2026.09.21 | ₩15,369 | ₩15,504 | ₩15,316 | ₩15,504 | +0.87% | 1.4만 |
|---|
| 2026.09.18 | ₩13,867 | ₩14,967 | ₩13,867 | ₩14,967 | +7.93% | 4만 |
|---|
| 2026.09.17 | ₩13,130 | ₩13,264 | ₩13,116 | ₩13,189 | +0.45% | 1.1천 |
|---|
| 2026.09.16 | ₩12,701 | ₩12,875 | ₩12,674 | ₩12,827 | +0.99% | 6.5천 |
|---|
| 2026.09.15 | ₩13,049 | ₩13,103 | ₩12,593 | ₩12,794 | -1.95% | 8.1천 |
|---|
| 2026.09.14 | ₩13,237 | ₩13,478 | ₩13,237 | ₩13,478 | +1.82% | 3.6천 |
|---|
| 2026.09.11 | ₩13,271 | ₩13,774 | ₩13,183 | ₩13,336 | +0.50% | 6.3천 |
|---|
| 2026.09.10 | ₩13,009 | ₩13,090 | ₩12,962 | ₩13,024 | +0.11% | 3.6천 |
|---|
| 2026.09.09 | ₩13,452 | ₩13,519 | ₩13,351 | ₩13,351 | -0.75% | 3.2천 |
|---|
| 2026.09.08 | ₩13,546 | ₩13,599 | ₩13,452 | ₩13,452 | -0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩13,277 | ₩13,284 | ₩13,237 | ₩13,271 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩13,264 | ₩13,787 | ₩13,210 | ₩13,767 | +3.79% | 3.3만 |
|---|
| 2026.09.02 | ₩12,835 | ₩13,022 | ₩12,821 | ₩12,982 | +1.15% | 1.6만 |
|---|
| 2026.09.01 | ₩13,331 | ₩13,358 | ₩12,862 | ₩13,061 | -2.02% | 1.4만 |
|---|
| 2026.08.31 | ₩13,452 | ₩13,666 | ₩13,411 | ₩13,571 | +0.89% | 3.8천 |
|---|
| 2026.08.28 | ₩13,706 | ₩14,015 | ₩13,411 | ₩13,492 | -1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩13,706 | ₩14,297 | ₩13,706 | ₩14,297 | +4.31% | 2.4만 |
|---|
| 2026.08.26 | ₩12,647 | ₩12,660 | ₩12,473 | ₩12,632 | -0.12% | 2.7천 |
|---|
| 2026.08.25 | ₩12,674 | ₩12,902 | ₩12,607 | ₩12,794 | +0.95% | 7.3만 |
|---|
| 2026.08.24 | ₩12,526 | ₩12,674 | ₩12,399 | ₩12,620 | +0.75% | 3.8만 |
|---|
| 2026.08.21 | ₩11,829 | ₩11,976 | ₩11,829 | ₩11,857 | +0.24% | 1.4만 |
|---|
| 2026.08.20 | ₩11,292 | ₩11,413 | ₩11,266 | ₩11,386 | +0.83% | 8.5천 |
|---|
| 2026.08.19 | ₩10,236 | ₩10,743 | ₩10,236 | ₩10,736 | +4.89% | 2.5만 |
|---|
| 2026.08.18 | ₩9,938 | ₩10,048 | ₩9,938 | ₩10,048 | +1.11% | 1.9천 |
|---|
| 2026.08.17 | ₩9,844 | ₩9,884 | ₩9,844 | ₩9,871 | +0.27% | 1천 |
|---|
| 2026.08.14 | ₩9,844 | ₩9,844 | ₩9,769 | ₩9,769 | -0.76% | 400 |
|---|
| 2026.08.13 | ₩9,938 | ₩9,951 | ₩9,790 | ₩9,911 | -0.27% | 1.7천 |
|---|
| 2026.08.12 | ₩9,965 | ₩9,965 | ₩9,849 | ₩9,849 | -1.16% | 1.6천 |
|---|
| 2026.08.11 | ₩9,884 | ₩9,884 | ₩9,746 | ₩9,844 | -0.41% | 4.8천 |
|---|
| 2026.08.10 | ₩9,965 | ₩9,978 | ₩9,871 | ₩9,911 | -0.54% | 2.4천 |
|---|
| 2026.08.07 | ₩9,628 | ₩9,629 | ₩9,534 | ₩9,616 | -0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩9,522 | ₩9,522 | ₩9,454 | ₩9,455 | -0.70% | 5.5천 |
|---|
| 2026.08.05 | ₩9,629 | ₩9,717 | ₩9,603 | ₩9,670 | +0.42% | 8.4만 |
|---|
| 2026.08.04 | ₩9,643 | ₩9,656 | ₩9,643 | ₩9,648 | +0.06% | 2.6천 |
|---|
| 2026.08.03 | ₩9,428 | ₩9,643 | ₩9,428 | ₩9,629 | +2.13% | 1.7천 |
|---|
| 2026.07.31 | ₩9,482 | ₩9,562 | ₩9,468 | ₩9,509 | +0.28% | 9.4천 |
|---|
| 2026.07.30 | ₩9,643 | ₩9,723 | ₩9,643 | ₩9,717 | +0.76% | 5.2천 |
|---|
| 2026.07.29 | ₩9,509 | ₩9,670 | ₩9,455 | ₩9,455 | -0.56% | 7.3천 |
|---|
| 2026.07.28 | ₩9,482 | ₩9,655 | ₩9,482 | ₩9,655 | +1.82% | 800 |
|---|
| 2026.07.27 | ₩9,991 | ₩9,991 | ₩9,763 | ₩9,871 | -1.21% | 4천 |
|---|
| 2026.07.24 | ₩9,616 | ₩9,616 | ₩9,576 | ₩9,589 | -0.28% | 2.6천 |
|---|
| 2026.07.23 | ₩9,965 | ₩9,978 | ₩9,804 | ₩9,816 | -1.49% | 4.4천 |
|---|
| 2026.07.22 | ₩10,139 | ₩10,193 | ₩10,045 | ₩10,077 | -0.61% | 900 |
|---|
| 2026.07.21 | ₩10,193 | ₩10,193 | ₩10,072 | ₩10,103 | -0.88% | 2.3만 |
|---|
| 2026.07.20 | ₩9,965 | ₩10,111 | ₩9,857 | ₩10,072 | +1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩9,576 | ₩9,763 | ₩9,576 | ₩9,763 | +1.96% | 3.7천 |
|---|
| 2026.07.16 | ₩9,926 | ₩9,965 | ₩9,831 | ₩9,844 | -0.82% | 2.2만 |
|---|
| 2026.07.15 | ₩10,112 | ₩10,112 | ₩10,018 | ₩10,018 | -0.93% | 2.2만 |
|---|
| 2026.07.14 | ₩10,018 | ₩10,045 | ₩9,990 | ₩10,020 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩9,817 | ₩9,871 | ₩9,696 | ₩9,745 | -0.74% | 3.4천 |
|---|
| 2026.07.10 | ₩10,126 | ₩10,126 | ₩10,045 | ₩10,112 | -0.13% | 3.5천 |
|---|
| 2026.07.09 | ₩10,112 | ₩10,139 | ₩10,079 | ₩10,139 | +0.27% | 4.2천 |
|---|
| 2026.07.08 | ₩9,991 | ₩10,032 | ₩9,965 | ₩10,030 | +0.39% | 2.2만 |
|---|
| 2026.07.07 | ₩10,474 | ₩10,729 | ₩10,474 | ₩10,553 | +0.76% | 2천 |
|---|
| 2026.07.06 | ₩10,313 | ₩10,635 | ₩10,313 | ₩10,634 | +3.11% | 7.3천 |
|---|
| 2026.07.02 | ₩10,582 | ₩10,595 | ₩10,474 | ₩10,515 | -0.63% | 3.8천 |
|---|
| 2026.07.01 | ₩9,777 | ₩10,099 | ₩9,763 | ₩9,951 | +1.78% | 4.7천 |
|---|
| 2026.06.30 | ₩9,415 | ₩9,556 | ₩9,401 | ₩9,549 | +1.42% | 6.2천 |
|---|
| 2026.06.29 | ₩9,495 | ₩9,844 | ₩9,415 | ₩9,840 | +3.63% | 2.2만 |
|---|
| 2026.06.26 | ₩8,959 | ₩9,616 | ₩8,959 | ₩9,522 | +6.29% | 1.4만 |
|---|
| 2026.06.25 | ₩8,382 | ₩8,677 | ₩8,369 | ₩8,585 | +2.42% | 8천 |
|---|
| 2026.06.24 | ₩8,932 | ₩8,972 | ₩8,489 | ₩8,591 | -3.81% | 3.5천 |
|---|
| 2026.06.23 | ₩9,026 | ₩9,026 | ₩8,933 | ₩8,964 | -0.68% | 2.1천 |
|---|
| 2026.06.22 | ₩9,683 | ₩9,750 | ₩9,466 | ₩9,468 | -2.22% | 2.2만 |
|---|
| 2026.06.18 | ₩9,334 | ₩9,334 | ₩8,919 | ₩9,038 | -3.18% | 4.9천 |
|---|
| 2026.06.17 | ₩9,361 | ₩9,361 | ₩9,334 | ₩9,334 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩9,495 | ₩9,643 | ₩9,482 | ₩9,600 | +1.10% | 2.2천 |
|---|
| 2026.06.15 | ₩9,643 | ₩9,857 | ₩9,603 | ₩9,785 | +1.47% | 3.9천 |
|---|
| 2026.06.12 | ₩8,704 | ₩8,813 | ₩8,685 | ₩8,685 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩8,530 | ₩8,708 | ₩8,489 | ₩8,708 | +2.09% | 800 |
|---|
| 2026.06.10 | ₩8,396 | ₩8,434 | ₩8,278 | ₩8,278 | -1.41% | 7.3천 |
|---|
| 2026.06.09 | ₩8,436 | ₩8,530 | ₩8,328 | ₩8,530 | +1.11% | 1.8천 |
|---|
| 2026.06.08 | ₩8,704 | ₩8,771 | ₩8,676 | ₩8,771 | +0.77% | 8천 |
|---|
| 2026.06.05 | ₩8,664 | ₩8,691 | ₩8,257 | ₩8,257 | -4.69% | 2.9만 |
|---|
| 2026.06.04 | ₩9,133 | ₩9,160 | ₩8,988 | ₩8,988 | -1.59% | 3.5천 |
|---|
| 2026.06.03 | ₩9,737 | ₩9,750 | ₩9,361 | ₩9,375 | -3.72% | 8.4천 |
|---|
| 2026.06.02 | ₩10,287 | ₩10,287 | ₩9,696 | ₩9,818 | -4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩10,454 | ₩10,564 | ₩10,327 | ₩10,564 | +1.05% | 7.4천 |
|---|
| 2026.05.29 | ₩10,588 | ₩10,702 | ₩10,488 | ₩10,685 | +0.91% | 3천 |
|---|
| 2026.05.28 | ₩10,555 | ₩10,769 | ₩10,394 | ₩10,702 | +1.40% | 2.1만 |
|---|
| 2026.05.27 | ₩10,863 | ₩10,971 | ₩10,863 | ₩10,903 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩11,051 | ₩11,172 | ₩10,863 | ₩10,903 | -1.33% | 5.5천 |
|---|
| 2026.05.22 | ₩11,306 | ₩11,306 | ₩10,984 | ₩11,017 | -2.55% | 6.5천 |
|---|
| 2026.05.21 | ₩11,199 | ₩11,440 | ₩11,199 | ₩11,440 | +2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩11,011 | ₩11,213 | ₩11,011 | ₩11,213 | +1.84% | 2.7천 |
|---|
| 2026.05.19 | ₩11,038 | ₩11,038 | ₩10,957 | ₩10,984 | -0.49% | 2.3천 |
|---|
| 2026.05.18 | ₩11,078 | ₩11,078 | ₩10,863 | ₩11,064 | -0.12% | 1만 |
|---|
| 2026.05.15 | ₩11,735 | ₩11,735 | ₩11,561 | ₩11,641 | -0.80% | 9.2천 |
|---|
| 2026.05.14 | ₩11,869 | ₩12,178 | ₩11,829 | ₩12,077 | +1.75% | 1.5만 |
|---|
| 2026.05.13 | ₩11,936 | ₩11,976 | ₩11,789 | ₩11,842 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩12,365 | ₩12,365 | ₩12,211 | ₩12,338 | -0.22% | 6.2천 |
|---|
| 2026.05.11 | ₩12,338 | ₩12,794 | ₩12,312 | ₩12,754 | +3.37% | 6.2천 |
|---|
| 2026.05.08 | ₩11,480 | ₩12,057 | ₩11,480 | ₩12,057 | +5.02% | 7.1천 |
|---|
| 2026.05.07 | ₩11,534 | ₩11,534 | ₩11,502 | ₩11,502 | -0.28% | 400 |
|---|
| 2026.05.06 | ₩11,467 | ₩11,641 | ₩11,440 | ₩11,628 | +1.40% | 2.7만 |
|---|
| 2026.05.05 | ₩11,105 | ₩11,252 | ₩11,071 | ₩11,252 | +1.33% | 8.7천 |
|---|
| 2026.05.04 | ₩10,957 | ₩10,969 | ₩10,957 | ₩10,969 | +0.11% | 400 |
|---|
| 2026.05.01 | ₩10,957 | ₩10,971 | ₩10,895 | ₩10,895 | -0.56% | 700 |
|---|
| 2026.04.30 | ₩10,836 | ₩10,836 | ₩10,793 | ₩10,793 | -0.40% | 1.4천 |
|---|
| 2026.04.29 | ₩10,729 | ₩10,729 | ₩10,635 | ₩10,677 | -0.49% | 500 |
|---|
| 2026.04.28 | ₩10,850 | ₩10,909 | ₩10,850 | ₩10,909 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩11,064 | ₩11,078 | ₩10,910 | ₩10,930 | -1.21% | 1.5천 |
|---|
| 2026.04.24 | ₩11,225 | ₩11,225 | ₩11,172 | ₩11,219 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩11,158 | ₩11,158 | ₩11,103 | ₩11,103 | -0.49% | 800 |
|---|
| 2026.04.22 | ₩11,534 | ₩11,541 | ₩11,355 | ₩11,355 | -1.55% | 5.5천 |
|---|
| 2026.04.21 | ₩11,145 | ₩11,145 | ₩10,991 | ₩10,991 | -1.38% | 400 |
|---|
| 2026.04.20 | ₩11,064 | ₩11,152 | ₩11,017 | ₩11,152 | +0.79% | 2.4천 |
|---|
| 2026.04.17 | ₩11,668 | ₩11,700 | ₩11,574 | ₩11,597 | -0.61% | 5.2천 |
|---|
| 2026.04.16 | ₩11,011 | ₩11,693 | ₩11,011 | ₩11,693 | +6.20% | 2.8천 |
|---|
| 2026.04.15 | ₩10,944 | ₩11,138 | ₩10,877 | ₩11,118 | +1.59% | 1.5만 |
|---|
| 2026.04.14 | ₩11,272 | ₩11,333 | ₩10,890 | ₩10,890 | -3.39% | 7.9천 |
|---|
| 2026.04.13 | ₩10,729 | ₩10,944 | ₩10,729 | ₩10,924 | +1.81% | 9.9천 |
|---|
| 2026.04.10 | ₩10,863 | ₩11,087 | ₩10,863 | ₩11,087 | +2.06% | 2.2천 |
|---|
| 2026.04.09 | ₩10,622 | ₩10,906 | ₩10,622 | ₩10,906 | +2.68% | 300 |
|---|
| 2026.04.08 | ₩10,910 | ₩10,910 | ₩10,756 | ₩10,785 | -1.14% | 1.3천 |
|---|
| 2026.04.07 | ₩10,233 | ₩10,586 | ₩10,199 | ₩10,586 | +3.45% | 1.6만 |
|---|
| 2026.04.06 | ₩10,709 | ₩10,709 | ₩10,608 | ₩10,608 | -0.94% | 1.7만 |
|---|
| 2026.04.02 | ₩9,985 | ₩10,260 | ₩9,969 | ₩10,233 | +2.48% | 2.2만 |
|---|
| 2026.04.01 | ₩10,863 | ₩10,863 | ₩10,863 | ₩10,863 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩10,548 | ₩10,714 | ₩10,515 | ₩10,714 | +1.58% | 1.1천 |
|---|
| 2026.03.30 | ₩10,944 | ₩10,944 | ₩10,667 | ₩10,667 | -2.52% | 5.4천 |
|---|
| 2026.03.27 | ₩10,789 | ₩10,836 | ₩10,649 | ₩10,729 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩11,400 | ₩11,400 | ₩11,091 | ₩11,091 | -2.71% | 1.6천 |
|---|
| 2026.03.25 | ₩12,070 | ₩12,124 | ₩11,891 | ₩11,891 | -1.49% | 5.9천 |
|---|
| 2026.03.24 | ₩11,587 | ₩11,614 | ₩11,480 | ₩11,494 | -0.81% | 4.8천 |
|---|
| 2026.03.23 | ₩11,735 | ₩11,950 | ₩11,735 | ₩11,868 | +1.13% | 1.8만 |
|---|
| 2026.03.20 | ₩11,554 | ₩11,561 | ₩11,554 | ₩11,555 | +0.01% | 500 |
|---|
| 2026.03.19 | ₩11,547 | ₩11,547 | ₩11,534 | ₩11,534 | -0.12% | 900 |
|---|
| 2026.03.18 | ₩11,789 | ₩11,789 | ₩11,574 | ₩11,645 | -1.22% | 3.8천 |
|---|
| 2026.03.17 | ₩12,237 | ₩12,301 | ₩12,178 | ₩12,301 | +0.53% | 3.4천 |
|---|
| 2026.03.16 | ₩12,231 | ₩12,379 | ₩12,137 | ₩12,379 | +1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩11,935 | ₩11,936 | ₩11,534 | ₩11,545 | -3.27% | 1.8만 |
|---|
| 2026.03.12 | ₩11,279 | ₩11,279 | ₩11,078 | ₩11,279 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩11,199 | ₩11,318 | ₩11,199 | ₩11,318 | +1.07% | 600 |
|---|
| 2026.03.10 | ₩11,306 | ₩11,480 | ₩11,118 | ₩11,161 | -1.28% | 8.3만 |
|---|
| 2026.03.09 | ₩11,038 | ₩11,158 | ₩11,024 | ₩11,158 | +1.09% | 500 |
|---|
| 2026.03.06 | ₩10,969 | ₩11,118 | ₩10,863 | ₩11,011 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩11,802 | ₩11,802 | ₩11,413 | ₩11,561 | -2.05% | 1.9만 |
|---|
| 2026.03.04 | ₩11,842 | ₩12,157 | ₩11,708 | ₩12,057 | +1.81% | 12.2만 |
|---|
| 2026.03.03 | ₩10,796 | ₩11,266 | ₩10,796 | ₩10,984 | +1.74% | 1.7만 |
|---|
| 2026.03.02 | ₩10,783 | ₩11,668 | ₩10,783 | ₩11,346 | +5.22% | 1.1만 |
|---|
| 2026.02.27 | ₩10,729 | ₩10,796 | ₩10,541 | ₩10,568 | -1.50% | 1.7만 |
|---|
| 2026.02.26 | ₩11,400 | ₩11,400 | ₩11,011 | ₩11,165 | -2.06% | 2.2천 |
|---|
| 2026.02.25 | ₩10,917 | ₩11,614 | ₩10,917 | ₩11,587 | +6.14% | 1.2만 |
|---|
| 2026.02.24 | ₩9,843 | ₩10,215 | ₩9,843 | ₩10,206 | +3.69% | 1.7만 |
|---|
| 2026.02.23 | ₩10,421 | ₩10,421 | ₩10,059 | ₩10,169 | -2.42% | 8.7천 |
|---|
| 2026.02.20 | ₩10,716 | ₩11,024 | ₩10,716 | ₩10,997 | +2.63% | 1.7만 |
|---|
| 2026.02.19 | ₩10,474 | ₩10,645 | ₩10,407 | ₩10,645 | +1.63% | 1.6천 |
|---|
| 2026.02.18 | ₩10,675 | ₩10,783 | ₩10,528 | ₩10,528 | -1.38% | 3.9천 |
|---|
| 2026.02.17 | ₩11,024 | ₩11,024 | ₩10,776 | ₩11,024 | 0.00% | 5.8천 |
|---|
| 2026.02.13 | ₩10,434 | ₩11,078 | ₩10,434 | ₩10,997 | +5.40% | 6.7만 |
|---|
| 2026.02.12 | ₩11,024 | ₩11,024 | ₩10,380 | ₩10,394 | -5.72% | 5.8만 |
|---|
| 2026.02.11 | ₩10,971 | ₩10,971 | ₩10,702 | ₩10,743 | -2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩11,427 | ₩11,480 | ₩11,165 | ₩11,165 | -2.29% | 7.3천 |
|---|
| 2026.02.09 | ₩11,346 | ₩11,896 | ₩11,306 | ₩11,842 | +4.37% | 5.1만 |
|---|
| 2026.02.06 | ₩11,319 | ₩11,950 | ₩11,279 | ₩11,730 | +3.63% | 2.3만 |
|---|
| 2026.02.05 | ₩12,151 | ₩12,258 | ₩10,608 | ₩10,608 | -12.69% | 29.8만 |
|---|
| 2026.02.04 | ₩12,727 | ₩12,808 | ₩12,164 | ₩12,553 | -1.37% | 4.7만 |
|---|
| 2026.02.03 | ₩13,934 | ₩13,934 | ₩13,049 | ₩13,653 | -2.02% | 5.8만 |
|---|
| 2026.02.02 | ₩14,082 | ₩14,283 | ₩13,975 | ₩14,002 | -0.57% | 6.6만 |
|---|
| 2026.01.30 | ₩15,678 | ₩16,013 | ₩15,450 | ₩15,772 | +0.60% | 4.9천 |
|---|
| 2026.01.29 | ₩15,986 | ₩16,147 | ₩15,584 | ₩15,779 | -1.30% | 3.9만 |
|---|
| 2026.01.28 | ₩17,019 | ₩17,019 | ₩16,925 | ₩16,925 | -0.55% | 2.5천 |
|---|
| 2026.01.27 | ₩16,670 | ₩17,163 | ₩16,670 | ₩17,163 | +2.95% | 1.7천 |
|---|
| 2026.01.26 | ₩16,603 | ₩16,845 | ₩16,603 | ₩16,670 | +0.40% | 2.3천 |
|---|
| 2026.01.23 | ₩16,952 | ₩17,488 | ₩16,952 | ₩17,086 | +0.79% | 6.7천 |
|---|
| 2026.01.22 | ₩17,408 | ₩17,408 | ₩17,260 | ₩17,368 | -0.23% | 1.6천 |
|---|
| 2026.01.21 | ₩17,447 | ₩17,743 | ₩16,952 | ₩17,676 | +1.31% | 4만 |
|---|
| 2026.01.20 | ₩17,368 | ₩17,472 | ₩17,046 | ₩17,250 | -0.68% | 7.1만 |
|---|
| 2026.01.16 | ₩19,393 | ₩19,554 | ₩19,084 | ₩19,554 | +0.83% | 4.8만 |
|---|
| 2026.01.15 | ₩19,460 | ₩19,460 | ₩19,031 | ₩19,071 | -2.00% | 4.9만 |
|---|
| 2026.01.14 | ₩19,715 | ₩19,996 | ₩19,668 | ₩19,889 | +0.88% | 7.1천 |
|---|
| 2026.01.13 | ₩19,259 | ₩19,460 | ₩19,219 | ₩19,420 | +0.84% | 1.9천 |
|---|
| 2026.01.12 | ₩18,736 | ₩19,272 | ₩18,736 | ₩18,886 | +0.80% | 2.4천 |
|---|
| 2026.01.09 | ₩18,568 | ₩18,568 | ₩18,213 | ₩18,286 | -1.52% | 5.9천 |
|---|
| 2026.01.08 | ₩18,038 | ₩18,655 | ₩17,998 | ₩18,588 | +3.05% | 8.7천 |
|---|
| 2026.01.07 | ₩18,508 | ₩18,603 | ₩18,172 | ₩18,320 | -1.01% | 1만 |
|---|
| 2026.01.06 | ₩19,245 | ₩19,259 | ₩18,498 | ₩18,749 | -2.58% | 3.5만 |
|---|
| 2026.01.05 | ₩18,012 | ₩18,695 | ₩17,958 | ₩18,602 | +3.28% | 5.9천 |
|---|
| 2026.01.02 | ₩17,220 | ₩17,797 | ₩17,220 | ₩17,716 | +2.88% | 1.6만 |
|---|
| 2025.12.31 | ₩17,046 | ₩17,046 | ₩16,644 | ₩16,741 | -1.79% | 3.8만 |
|---|
| 2025.12.30 | ₩16,741 | ₩16,992 | ₩16,711 | ₩16,711 | -0.18% | 4.4천 |
|---|
| 2025.12.29 | ₩16,576 | ₩16,751 | ₩16,576 | ₩16,591 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩16,804 | ₩16,804 | ₩16,308 | ₩16,483 | -1.92% | 3.1만 |
|---|
| 2025.12.24 | ₩16,322 | ₩16,576 | ₩16,322 | ₩16,456 | +0.82% | 8.1천 |
|---|
| 2025.12.23 | ₩16,590 | ₩16,791 | ₩16,590 | ₩16,791 | +1.21% | 2.6천 |
|---|
| 2025.12.22 | ₩17,180 | ₩17,314 | ₩16,737 | ₩16,737 | -2.58% | 1만 |
|---|
| 2025.12.19 | ₩16,898 | ₩17,207 | ₩16,672 | ₩17,113 | +1.27% | 1.8만 |
|---|
| 2025.12.18 | ₩17,006 | ₩17,328 | ₩15,738 | ₩15,785 | -7.18% | 8.2만 |
|---|
| 2025.12.17 | ₩17,395 | ₩17,730 | ₩16,362 | ₩16,570 | -4.74% | 3.2만 |
|---|
| 2025.12.16 | ₩17,301 | ₩17,381 | ₩17,193 | ₩17,341 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩17,931 | ₩17,935 | ₩16,724 | ₩16,831 | -6.13% | 2.8만 |
|---|
| 2025.12.12 | ₩18,736 | ₩18,776 | ₩17,582 | ₩17,743 | -5.30% | 3.8만 |
|---|
| 2025.12.11 | ₩17,636 | ₩18,374 | ₩17,529 | ₩18,347 | +4.03% | 3.7만 |
|---|
| 2025.12.10 | ₩18,494 | ₩19,192 | ₩18,320 | ₩18,642 | +0.80% | 2.3만 |
|---|
| 2025.12.09 | ₩17,810 | ₩19,514 | ₩17,797 | ₩18,856 | +5.87% | 6.7만 |
|---|
| 2025.12.08 | ₩18,588 | ₩18,588 | ₩17,985 | ₩18,052 | -2.89% | 2.8만 |
|---|
| 2025.12.05 | ₩18,280 | ₩18,442 | ₩17,710 | ₩17,864 | -2.27% | 6.2만 |
|---|
| 2025.12.04 | ₩19,225 | ₩19,299 | ₩18,654 | ₩18,897 | -1.71% | 2.2만 |
|---|
| 2025.12.03 | ₩18,977 | ₩19,259 | ₩18,843 | ₩19,044 | +0.35% | 8.2만 |
|---|
| 2025.12.02 | ₩17,729 | ₩18,856 | ₩17,663 | ₩18,642 | +5.15% | 8.3만 |
|---|
| 2025.12.01 | ₩16,885 | ₩17,019 | ₩16,590 | ₩16,711 | -1.03% | 3.4만 |
|---|
| 2025.11.28 | ₩19,071 | ₩19,272 | ₩18,394 | ₩18,414 | -3.45% | 3.2만 |
|---|
| 2025.11.26 | ₩18,400 | ₩19,420 | ₩18,240 | ₩19,205 | +4.37% | 7.1만 |
|---|
| 2025.11.25 | ₩18,253 | ₩18,481 | ₩17,985 | ₩18,481 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩17,328 | ₩18,669 | ₩17,328 | ₩18,649 | +7.62% | 8만 |
|---|
| 2025.11.21 | ₩16,959 | ₩17,435 | ₩16,737 | ₩17,046 | +0.51% | 7.1만 |
|---|
| 2025.11.20 | ₩18,964 | ₩18,964 | ₩17,596 | ₩17,918 | -5.52% | 9.1만 |
|---|
| 2025.11.19 | ₩18,240 | ₩18,441 | ₩17,556 | ₩17,864 | -2.06% | 3만 |
|---|