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 | ₩14,339 | ₩14,366 | ₩14,153 | ₩14,153 | -1.30% | 3.1천 |
| 2026.10.08 | ₩14,648 | ₩14,674 | ₩13,722 | ₩14,226 | -2.88% | 1.3만 |
| 2026.10.07 | ₩15,117 | ₩15,265 | ₩15,089 | ₩15,089 | -0.19% | 1.1만 |
| 2026.10.06 | ₩15,774 | ₩15,882 | ₩15,701 | ₩15,749 | -0.16% | 2.9천 |
| 2026.10.05 | ₩15,721 | ₩15,788 | ₩15,519 | ₩15,656 | -0.41% | 7.7천 |
| 2026.10.02 | ₩15,935 | ₩15,935 | ₩15,362 | ₩15,362 | -3.59% | 6.4천 |
| 2026.10.01 | ₩15,318 | ₩15,478 | ₩15,238 | ₩15,385 | +0.44% | 1.4만 |
| 2026.09.30 | ₩15,895 | ₩15,895 | ₩15,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,267 |
| -3.95% |
| 1.1만 |
| 2026.09.29 | ₩15,788 | ₩15,788 | ₩15,338 | ₩15,452 | -2.12% | 3.8만 |
|---|
| 2026.09.28 | ₩15,719 | ₩15,761 | ₩15,426 | ₩15,502 | -1.38% | 1만 |
|---|
| 2026.09.25 | ₩15,613 | ₩16,069 | ₩15,613 | ₩15,954 | +2.18% | 8.9천 |
|---|
| 2026.09.24 | ₩15,063 | ₩15,405 | ₩15,050 | ₩15,345 | +1.87% | 11.1만 |
|---|
| 2026.09.23 | ₩15,291 | ₩15,291 | ₩14,849 | ₩15,006 | -1.87% | 6.8천 |
|---|
| 2026.09.22 | ₩15,385 | ₩15,519 | ₩15,298 | ₩15,451 | +0.43% | 1.1만 |
|---|
| 2026.09.21 | ₩15,372 | ₩15,506 | ₩15,318 | ₩15,506 | +0.87% | 1.4만 |
|---|
| 2026.09.18 | ₩13,870 | ₩14,969 | ₩13,870 | ₩14,969 | +7.93% | 4만 |
|---|
| 2026.09.17 | ₩13,132 | ₩13,266 | ₩13,118 | ₩13,191 | +0.45% | 1.1천 |
|---|
| 2026.09.16 | ₩12,703 | ₩12,877 | ₩12,676 | ₩12,829 | +0.99% | 6.5천 |
|---|
| 2026.09.15 | ₩13,051 | ₩13,105 | ₩12,595 | ₩12,796 | -1.95% | 8.1천 |
|---|
| 2026.09.14 | ₩13,239 | ₩13,481 | ₩13,239 | ₩13,481 | +1.82% | 3.6천 |
|---|
| 2026.09.11 | ₩13,273 | ₩13,776 | ₩13,185 | ₩13,338 | +0.50% | 6.3천 |
|---|
| 2026.09.10 | ₩13,011 | ₩13,092 | ₩12,964 | ₩13,026 | +0.11% | 3.6천 |
|---|
| 2026.09.09 | ₩13,454 | ₩13,521 | ₩13,353 | ₩13,353 | -0.75% | 3.2천 |
|---|
| 2026.09.08 | ₩13,548 | ₩13,601 | ₩13,454 | ₩13,454 | -0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩13,279 | ₩13,286 | ₩13,239 | ₩13,273 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩13,266 | ₩13,789 | ₩13,212 | ₩13,769 | +3.79% | 3.3만 |
|---|
| 2026.09.02 | ₩12,837 | ₩13,025 | ₩12,823 | ₩12,984 | +1.15% | 1.6만 |
|---|
| 2026.09.01 | ₩13,333 | ₩13,360 | ₩12,864 | ₩13,063 | -2.02% | 1.4만 |
|---|
| 2026.08.31 | ₩13,454 | ₩13,668 | ₩13,414 | ₩13,573 | +0.89% | 3.8천 |
|---|
| 2026.08.28 | ₩13,709 | ₩14,017 | ₩13,414 | ₩13,494 | -1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩13,709 | ₩14,299 | ₩13,709 | ₩14,299 | +4.31% | 2.4만 |
|---|
| 2026.08.26 | ₩12,649 | ₩12,662 | ₩12,475 | ₩12,634 | -0.12% | 2.7천 |
|---|
| 2026.08.25 | ₩12,676 | ₩12,904 | ₩12,609 | ₩12,796 | +0.95% | 7.3만 |
|---|
| 2026.08.24 | ₩12,528 | ₩12,676 | ₩12,401 | ₩12,622 | +0.75% | 3.8만 |
|---|
| 2026.08.21 | ₩11,831 | ₩11,978 | ₩11,831 | ₩11,859 | +0.24% | 1.4만 |
|---|
| 2026.08.20 | ₩11,294 | ₩11,415 | ₩11,267 | ₩11,388 | +0.83% | 8.5천 |
|---|
| 2026.08.19 | ₩10,237 | ₩10,744 | ₩10,237 | ₩10,738 | +4.89% | 2.5만 |
|---|
| 2026.08.18 | ₩9,939 | ₩10,049 | ₩9,939 | ₩10,049 | +1.11% | 1.9천 |
|---|
| 2026.08.17 | ₩9,846 | ₩9,886 | ₩9,846 | ₩9,872 | +0.27% | 1천 |
|---|
| 2026.08.14 | ₩9,846 | ₩9,846 | ₩9,770 | ₩9,770 | -0.76% | 400 |
|---|
| 2026.08.13 | ₩9,939 | ₩9,953 | ₩9,792 | ₩9,913 | -0.27% | 1.7천 |
|---|
| 2026.08.12 | ₩9,966 | ₩9,966 | ₩9,851 | ₩9,851 | -1.16% | 1.6천 |
|---|
| 2026.08.11 | ₩9,886 | ₩9,886 | ₩9,748 | ₩9,846 | -0.41% | 4.8천 |
|---|
| 2026.08.10 | ₩9,966 | ₩9,980 | ₩9,872 | ₩9,913 | -0.54% | 2.4천 |
|---|
| 2026.08.07 | ₩9,630 | ₩9,631 | ₩9,536 | ₩9,617 | -0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩9,524 | ₩9,524 | ₩9,455 | ₩9,457 | -0.70% | 5.5천 |
|---|
| 2026.08.05 | ₩9,631 | ₩9,718 | ₩9,604 | ₩9,671 | +0.42% | 8.4만 |
|---|
| 2026.08.04 | ₩9,644 | ₩9,658 | ₩9,644 | ₩9,650 | +0.06% | 2.6천 |
|---|
| 2026.08.03 | ₩9,430 | ₩9,644 | ₩9,430 | ₩9,631 | +2.13% | 1.7천 |
|---|
| 2026.07.31 | ₩9,483 | ₩9,564 | ₩9,470 | ₩9,510 | +0.28% | 9.4천 |
|---|
| 2026.07.30 | ₩9,644 | ₩9,725 | ₩9,644 | ₩9,718 | +0.76% | 5.2천 |
|---|
| 2026.07.29 | ₩9,510 | ₩9,671 | ₩9,457 | ₩9,457 | -0.56% | 7.3천 |
|---|
| 2026.07.28 | ₩9,483 | ₩9,656 | ₩9,483 | ₩9,656 | +1.82% | 800 |
|---|
| 2026.07.27 | ₩9,993 | ₩9,993 | ₩9,765 | ₩9,872 | -1.21% | 4천 |
|---|
| 2026.07.24 | ₩9,617 | ₩9,617 | ₩9,577 | ₩9,591 | -0.28% | 2.6천 |
|---|
| 2026.07.23 | ₩9,966 | ₩9,980 | ₩9,805 | ₩9,817 | -1.49% | 4.4천 |
|---|
| 2026.07.22 | ₩10,141 | ₩10,194 | ₩10,047 | ₩10,079 | -0.61% | 900 |
|---|
| 2026.07.21 | ₩10,194 | ₩10,194 | ₩10,074 | ₩10,104 | -0.88% | 2.3만 |
|---|
| 2026.07.20 | ₩9,966 | ₩10,112 | ₩9,859 | ₩10,074 | +1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩9,577 | ₩9,765 | ₩9,577 | ₩9,765 | +1.96% | 3.7천 |
|---|
| 2026.07.16 | ₩9,927 | ₩9,966 | ₩9,832 | ₩9,846 | -0.82% | 2.2만 |
|---|
| 2026.07.15 | ₩10,114 | ₩10,114 | ₩10,020 | ₩10,020 | -0.93% | 2.2만 |
|---|
| 2026.07.14 | ₩10,020 | ₩10,047 | ₩9,992 | ₩10,021 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩9,819 | ₩9,872 | ₩9,698 | ₩9,746 | -0.74% | 3.4천 |
|---|
| 2026.07.10 | ₩10,127 | ₩10,127 | ₩10,047 | ₩10,114 | -0.13% | 3.5천 |
|---|
| 2026.07.09 | ₩10,114 | ₩10,141 | ₩10,080 | ₩10,141 | +0.27% | 4.2천 |
|---|
| 2026.07.08 | ₩9,993 | ₩10,033 | ₩9,966 | ₩10,032 | +0.39% | 2.2만 |
|---|
| 2026.07.07 | ₩10,476 | ₩10,731 | ₩10,476 | ₩10,555 | +0.76% | 2천 |
|---|
| 2026.07.06 | ₩10,315 | ₩10,637 | ₩10,315 | ₩10,636 | +3.11% | 7.3천 |
|---|
| 2026.07.02 | ₩10,583 | ₩10,597 | ₩10,476 | ₩10,516 | -0.63% | 3.8천 |
|---|
| 2026.07.01 | ₩9,778 | ₩10,100 | ₩9,765 | ₩9,953 | +1.78% | 4.7천 |
|---|
| 2026.06.30 | ₩9,416 | ₩9,557 | ₩9,403 | ₩9,550 | +1.42% | 6.2천 |
|---|
| 2026.06.29 | ₩9,497 | ₩9,846 | ₩9,416 | ₩9,841 | +3.63% | 2.2만 |
|---|
| 2026.06.26 | ₩8,960 | ₩9,617 | ₩8,960 | ₩9,524 | +6.29% | 1.4만 |
|---|
| 2026.06.25 | ₩8,383 | ₩8,679 | ₩8,370 | ₩8,586 | +2.42% | 8천 |
|---|
| 2026.06.24 | ₩8,933 | ₩8,974 | ₩8,491 | ₩8,593 | -3.81% | 3.5천 |
|---|
| 2026.06.23 | ₩9,027 | ₩9,027 | ₩8,935 | ₩8,966 | -0.68% | 2.1천 |
|---|
| 2026.06.22 | ₩9,685 | ₩9,752 | ₩9,467 | ₩9,470 | -2.22% | 2.2만 |
|---|
| 2026.06.18 | ₩9,336 | ₩9,336 | ₩8,920 | ₩9,039 | -3.18% | 4.9천 |
|---|
| 2026.06.17 | ₩9,363 | ₩9,363 | ₩9,336 | ₩9,336 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩9,497 | ₩9,644 | ₩9,483 | ₩9,601 | +1.10% | 2.2천 |
|---|
| 2026.06.15 | ₩9,644 | ₩9,859 | ₩9,604 | ₩9,786 | +1.47% | 3.9천 |
|---|
| 2026.06.12 | ₩8,705 | ₩8,814 | ₩8,687 | ₩8,687 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩8,531 | ₩8,709 | ₩8,491 | ₩8,709 | +2.09% | 800 |
|---|
| 2026.06.10 | ₩8,397 | ₩8,436 | ₩8,279 | ₩8,279 | -1.41% | 7.3천 |
|---|
| 2026.06.09 | ₩8,437 | ₩8,531 | ₩8,330 | ₩8,531 | +1.11% | 1.8천 |
|---|
| 2026.06.08 | ₩8,705 | ₩8,772 | ₩8,677 | ₩8,772 | +0.77% | 8천 |
|---|
| 2026.06.05 | ₩8,665 | ₩8,692 | ₩8,259 | ₩8,259 | -4.69% | 2.9만 |
|---|
| 2026.06.04 | ₩9,135 | ₩9,161 | ₩8,990 | ₩8,990 | -1.59% | 3.5천 |
|---|
| 2026.06.03 | ₩9,738 | ₩9,752 | ₩9,363 | ₩9,376 | -3.72% | 8.4천 |
|---|
| 2026.06.02 | ₩10,288 | ₩10,288 | ₩9,698 | ₩9,820 | -4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩10,456 | ₩10,566 | ₩10,328 | ₩10,566 | +1.05% | 7.4천 |
|---|
| 2026.05.29 | ₩10,590 | ₩10,704 | ₩10,489 | ₩10,687 | +0.91% | 3천 |
|---|
| 2026.05.28 | ₩10,556 | ₩10,771 | ₩10,395 | ₩10,704 | +1.40% | 2.1만 |
|---|
| 2026.05.27 | ₩10,865 | ₩10,972 | ₩10,865 | ₩10,905 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩11,053 | ₩11,173 | ₩10,865 | ₩10,905 | -1.33% | 5.5천 |
|---|
| 2026.05.22 | ₩11,308 | ₩11,308 | ₩10,986 | ₩11,019 | -2.55% | 6.5천 |
|---|
| 2026.05.21 | ₩11,200 | ₩11,442 | ₩11,200 | ₩11,442 | +2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩11,012 | ₩11,215 | ₩11,012 | ₩11,215 | +1.84% | 2.7천 |
|---|
| 2026.05.19 | ₩11,039 | ₩11,039 | ₩10,959 | ₩10,986 | -0.49% | 2.3천 |
|---|
| 2026.05.18 | ₩11,080 | ₩11,080 | ₩10,865 | ₩11,066 | -0.12% | 1만 |
|---|
| 2026.05.15 | ₩11,737 | ₩11,737 | ₩11,562 | ₩11,643 | -0.80% | 9.2천 |
|---|
| 2026.05.14 | ₩11,871 | ₩12,179 | ₩11,831 | ₩12,079 | +1.75% | 1.5만 |
|---|
| 2026.05.13 | ₩11,938 | ₩11,978 | ₩11,790 | ₩11,844 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩12,367 | ₩12,367 | ₩12,213 | ₩12,340 | -0.22% | 6.2천 |
|---|
| 2026.05.11 | ₩12,340 | ₩12,796 | ₩12,314 | ₩12,756 | +3.37% | 6.2천 |
|---|
| 2026.05.08 | ₩11,482 | ₩12,059 | ₩11,482 | ₩12,059 | +5.02% | 7.1천 |
|---|
| 2026.05.07 | ₩11,536 | ₩11,536 | ₩11,503 | ₩11,503 | -0.28% | 400 |
|---|
| 2026.05.06 | ₩11,469 | ₩11,643 | ₩11,442 | ₩11,630 | +1.40% | 2.7만 |
|---|
| 2026.05.05 | ₩11,106 | ₩11,254 | ₩11,073 | ₩11,254 | +1.33% | 8.7천 |
|---|
| 2026.05.04 | ₩10,959 | ₩10,971 | ₩10,959 | ₩10,971 | +0.11% | 400 |
|---|
| 2026.05.01 | ₩10,959 | ₩10,972 | ₩10,897 | ₩10,897 | -0.56% | 700 |
|---|
| 2026.04.30 | ₩10,838 | ₩10,838 | ₩10,795 | ₩10,795 | -0.40% | 1.4천 |
|---|
| 2026.04.29 | ₩10,731 | ₩10,731 | ₩10,637 | ₩10,678 | -0.49% | 500 |
|---|
| 2026.04.28 | ₩10,852 | ₩10,911 | ₩10,852 | ₩10,911 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩11,066 | ₩11,080 | ₩10,912 | ₩10,932 | -1.21% | 1.5천 |
|---|
| 2026.04.24 | ₩11,227 | ₩11,227 | ₩11,173 | ₩11,220 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩11,160 | ₩11,160 | ₩11,105 | ₩11,105 | -0.49% | 800 |
|---|
| 2026.04.22 | ₩11,536 | ₩11,542 | ₩11,357 | ₩11,357 | -1.55% | 5.5천 |
|---|
| 2026.04.21 | ₩11,147 | ₩11,147 | ₩10,992 | ₩10,992 | -1.38% | 400 |
|---|
| 2026.04.20 | ₩11,066 | ₩11,153 | ₩11,019 | ₩11,153 | +0.79% | 2.4천 |
|---|
| 2026.04.17 | ₩11,670 | ₩11,702 | ₩11,576 | ₩11,599 | -0.61% | 5.2천 |
|---|
| 2026.04.16 | ₩11,012 | ₩11,695 | ₩11,012 | ₩11,695 | +6.20% | 2.8천 |
|---|
| 2026.04.15 | ₩10,945 | ₩11,140 | ₩10,878 | ₩11,120 | +1.59% | 1.5만 |
|---|
| 2026.04.14 | ₩11,274 | ₩11,334 | ₩10,892 | ₩10,892 | -3.39% | 7.9천 |
|---|
| 2026.04.13 | ₩10,731 | ₩10,945 | ₩10,731 | ₩10,925 | +1.81% | 9.9천 |
|---|
| 2026.04.10 | ₩10,865 | ₩11,089 | ₩10,865 | ₩11,089 | +2.06% | 2.2천 |
|---|
| 2026.04.09 | ₩10,623 | ₩10,908 | ₩10,623 | ₩10,908 | +2.68% | 300 |
|---|
| 2026.04.08 | ₩10,912 | ₩10,912 | ₩10,758 | ₩10,787 | -1.14% | 1.3천 |
|---|
| 2026.04.07 | ₩10,235 | ₩10,587 | ₩10,201 | ₩10,587 | +3.45% | 1.6만 |
|---|
| 2026.04.06 | ₩10,711 | ₩10,711 | ₩10,610 | ₩10,610 | -0.94% | 1.7만 |
|---|
| 2026.04.02 | ₩9,986 | ₩10,261 | ₩9,970 | ₩10,235 | +2.48% | 2.2만 |
|---|
| 2026.04.01 | ₩10,865 | ₩10,865 | ₩10,865 | ₩10,865 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩10,550 | ₩10,716 | ₩10,516 | ₩10,716 | +1.58% | 1.1천 |
|---|
| 2026.03.30 | ₩10,945 | ₩10,945 | ₩10,669 | ₩10,669 | -2.52% | 5.4천 |
|---|
| 2026.03.27 | ₩10,791 | ₩10,838 | ₩10,650 | ₩10,731 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩11,401 | ₩11,401 | ₩11,093 | ₩11,093 | -2.71% | 1.6천 |
|---|
| 2026.03.25 | ₩12,072 | ₩12,126 | ₩11,892 | ₩11,892 | -1.49% | 5.9천 |
|---|
| 2026.03.24 | ₩11,589 | ₩11,616 | ₩11,482 | ₩11,495 | -0.81% | 4.8천 |
|---|
| 2026.03.23 | ₩11,737 | ₩11,951 | ₩11,737 | ₩11,870 | +1.13% | 1.8만 |
|---|
| 2026.03.20 | ₩11,556 | ₩11,562 | ₩11,556 | ₩11,557 | +0.01% | 500 |
|---|
| 2026.03.19 | ₩11,549 | ₩11,549 | ₩11,536 | ₩11,536 | -0.12% | 900 |
|---|
| 2026.03.18 | ₩11,790 | ₩11,790 | ₩11,576 | ₩11,647 | -1.22% | 3.8천 |
|---|
| 2026.03.17 | ₩12,238 | ₩12,303 | ₩12,179 | ₩12,303 | +0.53% | 3.4천 |
|---|
| 2026.03.16 | ₩12,233 | ₩12,381 | ₩12,139 | ₩12,381 | +1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩11,937 | ₩11,938 | ₩11,536 | ₩11,546 | -3.27% | 1.8만 |
|---|
| 2026.03.12 | ₩11,281 | ₩11,281 | ₩11,080 | ₩11,281 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩11,200 | ₩11,320 | ₩11,200 | ₩11,320 | +1.07% | 600 |
|---|
| 2026.03.10 | ₩11,308 | ₩11,482 | ₩11,120 | ₩11,163 | -1.28% | 8.3만 |
|---|
| 2026.03.09 | ₩11,039 | ₩11,160 | ₩11,026 | ₩11,160 | +1.09% | 500 |
|---|
| 2026.03.06 | ₩10,971 | ₩11,120 | ₩10,865 | ₩11,012 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩11,804 | ₩11,804 | ₩11,415 | ₩11,562 | -2.05% | 1.9만 |
|---|
| 2026.03.04 | ₩11,844 | ₩12,159 | ₩11,710 | ₩12,059 | +1.81% | 12.2만 |
|---|
| 2026.03.03 | ₩10,798 | ₩11,267 | ₩10,798 | ₩10,986 | +1.74% | 1.7만 |
|---|
| 2026.03.02 | ₩10,784 | ₩11,670 | ₩10,784 | ₩11,348 | +5.22% | 1.1만 |
|---|
| 2026.02.27 | ₩10,731 | ₩10,798 | ₩10,543 | ₩10,570 | -1.50% | 1.7만 |
|---|
| 2026.02.26 | ₩11,401 | ₩11,401 | ₩11,012 | ₩11,167 | -2.06% | 2.2천 |
|---|
| 2026.02.25 | ₩10,919 | ₩11,616 | ₩10,919 | ₩11,589 | +6.14% | 1.2만 |
|---|
| 2026.02.24 | ₩9,844 | ₩10,217 | ₩9,844 | ₩10,208 | +3.69% | 1.7만 |
|---|
| 2026.02.23 | ₩10,422 | ₩10,422 | ₩10,060 | ₩10,170 | -2.42% | 8.7천 |
|---|
| 2026.02.20 | ₩10,717 | ₩11,026 | ₩10,717 | ₩10,999 | +2.63% | 1.7만 |
|---|
| 2026.02.19 | ₩10,476 | ₩10,646 | ₩10,409 | ₩10,646 | +1.63% | 1.6천 |
|---|
| 2026.02.18 | ₩10,677 | ₩10,784 | ₩10,530 | ₩10,530 | -1.38% | 3.9천 |
|---|
| 2026.02.17 | ₩11,026 | ₩11,026 | ₩10,778 | ₩11,026 | 0.00% | 5.8천 |
|---|
| 2026.02.13 | ₩10,436 | ₩11,080 | ₩10,436 | ₩10,999 | +5.40% | 6.7만 |
|---|
| 2026.02.12 | ₩11,026 | ₩11,026 | ₩10,382 | ₩10,395 | -5.72% | 5.8만 |
|---|
| 2026.02.11 | ₩10,972 | ₩10,972 | ₩10,704 | ₩10,744 | -2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩11,428 | ₩11,482 | ₩11,167 | ₩11,167 | -2.29% | 7.3천 |
|---|
| 2026.02.09 | ₩11,348 | ₩11,898 | ₩11,308 | ₩11,844 | +4.37% | 5.1만 |
|---|
| 2026.02.06 | ₩11,321 | ₩11,951 | ₩11,281 | ₩11,731 | +3.63% | 2.3만 |
|---|
| 2026.02.05 | ₩12,153 | ₩12,260 | ₩10,610 | ₩10,610 | -12.69% | 29.8만 |
|---|
| 2026.02.04 | ₩12,729 | ₩12,810 | ₩12,166 | ₩12,555 | -1.37% | 4.7만 |
|---|
| 2026.02.03 | ₩13,937 | ₩13,937 | ₩13,051 | ₩13,655 | -2.02% | 5.8만 |
|---|
| 2026.02.02 | ₩14,084 | ₩14,285 | ₩13,977 | ₩14,004 | -0.57% | 6.6만 |
|---|
| 2026.01.30 | ₩15,680 | ₩16,016 | ₩15,452 | ₩15,774 | +0.60% | 4.9천 |
|---|
| 2026.01.29 | ₩15,989 | ₩16,150 | ₩15,586 | ₩15,781 | -1.30% | 3.9만 |
|---|
| 2026.01.28 | ₩17,022 | ₩17,022 | ₩16,928 | ₩16,928 | -0.55% | 2.5천 |
|---|
| 2026.01.27 | ₩16,673 | ₩17,165 | ₩16,673 | ₩17,165 | +2.95% | 1.7천 |
|---|
| 2026.01.26 | ₩16,606 | ₩16,847 | ₩16,606 | ₩16,673 | +0.40% | 2.3천 |
|---|
| 2026.01.23 | ₩16,955 | ₩17,491 | ₩16,955 | ₩17,089 | +0.79% | 6.7천 |
|---|
| 2026.01.22 | ₩17,411 | ₩17,411 | ₩17,263 | ₩17,370 | -0.23% | 1.6천 |
|---|
| 2026.01.21 | ₩17,450 | ₩17,746 | ₩16,955 | ₩17,679 | +1.31% | 4만 |
|---|
| 2026.01.20 | ₩17,370 | ₩17,475 | ₩17,049 | ₩17,252 | -0.68% | 7.1만 |
|---|
| 2026.01.16 | ₩19,396 | ₩19,557 | ₩19,087 | ₩19,557 | +0.83% | 4.8만 |
|---|
| 2026.01.15 | ₩19,463 | ₩19,463 | ₩19,034 | ₩19,074 | -2.00% | 4.9만 |
|---|
| 2026.01.14 | ₩19,718 | ₩20,000 | ₩19,671 | ₩19,892 | +0.88% | 7.1천 |
|---|
| 2026.01.13 | ₩19,262 | ₩19,463 | ₩19,222 | ₩19,423 | +0.84% | 1.9천 |
|---|
| 2026.01.12 | ₩18,739 | ₩19,275 | ₩18,739 | ₩18,889 | +0.80% | 2.4천 |
|---|
| 2026.01.09 | ₩18,571 | ₩18,571 | ₩18,216 | ₩18,289 | -1.52% | 5.9천 |
|---|
| 2026.01.08 | ₩18,041 | ₩18,658 | ₩18,001 | ₩18,591 | +3.05% | 8.7천 |
|---|
| 2026.01.07 | ₩18,511 | ₩18,606 | ₩18,175 | ₩18,323 | -1.01% | 1만 |
|---|
| 2026.01.06 | ₩19,248 | ₩19,262 | ₩18,501 | ₩18,752 | -2.58% | 3.5만 |
|---|
| 2026.01.05 | ₩18,014 | ₩18,698 | ₩17,961 | ₩18,605 | +3.28% | 5.9천 |
|---|
| 2026.01.02 | ₩17,223 | ₩17,800 | ₩17,223 | ₩17,719 | +2.88% | 1.6만 |
|---|
| 2025.12.31 | ₩17,049 | ₩17,049 | ₩16,646 | ₩16,744 | -1.79% | 3.8만 |
|---|
| 2025.12.30 | ₩16,744 | ₩16,995 | ₩16,713 | ₩16,713 | -0.18% | 4.4천 |
|---|
| 2025.12.29 | ₩16,579 | ₩16,753 | ₩16,579 | ₩16,594 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩16,807 | ₩16,807 | ₩16,311 | ₩16,485 | -1.92% | 3.1만 |
|---|
| 2025.12.24 | ₩16,324 | ₩16,579 | ₩16,324 | ₩16,458 | +0.82% | 8.1천 |
|---|
| 2025.12.23 | ₩16,592 | ₩16,794 | ₩16,592 | ₩16,794 | +1.21% | 2.6천 |
|---|
| 2025.12.22 | ₩17,183 | ₩17,317 | ₩16,740 | ₩16,740 | -2.58% | 1만 |
|---|
| 2025.12.19 | ₩16,901 | ₩17,210 | ₩16,674 | ₩17,116 | +1.27% | 1.8만 |
|---|
| 2025.12.18 | ₩17,008 | ₩17,330 | ₩15,741 | ₩15,788 | -7.18% | 8.2만 |
|---|
| 2025.12.17 | ₩17,397 | ₩17,733 | ₩16,364 | ₩16,572 | -4.74% | 3.2만 |
|---|
| 2025.12.16 | ₩17,303 | ₩17,384 | ₩17,196 | ₩17,344 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩17,934 | ₩17,938 | ₩16,727 | ₩16,834 | -6.13% | 2.8만 |
|---|
| 2025.12.12 | ₩18,739 | ₩18,779 | ₩17,585 | ₩17,746 | -5.30% | 3.8만 |
|---|
| 2025.12.11 | ₩17,639 | ₩18,376 | ₩17,531 | ₩18,350 | +4.03% | 3.7만 |
|---|
| 2025.12.10 | ₩18,497 | ₩19,195 | ₩18,323 | ₩18,645 | +0.80% | 2.3만 |
|---|
| 2025.12.09 | ₩17,813 | ₩19,517 | ₩17,800 | ₩18,859 | +5.87% | 6.7만 |
|---|
| 2025.12.08 | ₩18,591 | ₩18,591 | ₩17,988 | ₩18,055 | -2.89% | 2.8만 |
|---|
| 2025.12.05 | ₩18,283 | ₩18,445 | ₩17,713 | ₩17,867 | -2.27% | 6.2만 |
|---|
| 2025.12.04 | ₩19,228 | ₩19,302 | ₩18,657 | ₩18,900 | -1.71% | 2.2만 |
|---|
| 2025.12.03 | ₩18,980 | ₩19,262 | ₩18,846 | ₩19,047 | +0.35% | 8.2만 |
|---|
| 2025.12.02 | ₩17,731 | ₩18,859 | ₩17,666 | ₩18,645 | +5.15% | 8.3만 |
|---|
| 2025.12.01 | ₩16,888 | ₩17,022 | ₩16,592 | ₩16,713 | -1.03% | 3.4만 |
|---|
| 2025.11.28 | ₩19,074 | ₩19,275 | ₩18,397 | ₩18,417 | -3.45% | 3.2만 |
|---|
| 2025.11.26 | ₩18,403 | ₩19,423 | ₩18,242 | ₩19,208 | +4.37% | 7.1만 |
|---|
| 2025.11.25 | ₩18,256 | ₩18,484 | ₩17,988 | ₩18,484 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩17,330 | ₩18,672 | ₩17,330 | ₩18,651 | +7.62% | 8만 |
|---|
| 2025.11.21 | ₩16,961 | ₩17,438 | ₩16,740 | ₩17,049 | +0.51% | 7.1만 |
|---|
| 2025.11.20 | ₩18,967 | ₩18,967 | ₩17,599 | ₩17,920 | -5.52% | 9.1만 |
|---|
| 2025.11.19 | ₩18,242 | ₩18,444 | ₩17,558 | ₩17,867 | -2.06% | 3만 |
|---|