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 | ₩14,338 | ₩14,365 | ₩14,151 | ₩14,151 | -1.30% | 3.1천 |
| 2026.10.08 | ₩14,646 | ₩14,673 | ₩13,721 | ₩14,225 | -2.88% | 1.3만 |
| 2026.10.07 | ₩15,116 | ₩15,263 | ₩15,088 | ₩15,088 | -0.19% | 1.1만 |
| 2026.10.06 | ₩15,773 | ₩15,880 | ₩15,699 | ₩15,747 | -0.16% | 2.9천 |
| 2026.10.05 | ₩15,719 | ₩15,786 | ₩15,518 | ₩15,655 | -0.41% | 7.7천 |
| 2026.10.02 | ₩15,934 | ₩15,934 | ₩15,361 | ₩15,361 | -3.59% | 6.4천 |
| 2026.10.01 | ₩15,317 | ₩15,477 | ₩15,236 | ₩15,384 | +0.44% | 1.4만 |
| 2026.09.30 | ₩15,894 | ₩15,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,266 |
| -3.95% |
| 1.1만 |
| 2026.09.29 | ₩15,786 | ₩15,786 | ₩15,337 | ₩15,451 | -2.12% | 3.8만 |
|---|
| 2026.09.28 | ₩15,718 | ₩15,760 | ₩15,424 | ₩15,501 | -1.38% | 1만 |
|---|
| 2026.09.25 | ₩15,612 | ₩16,068 | ₩15,612 | ₩15,953 | +2.18% | 8.9천 |
|---|
| 2026.09.24 | ₩15,062 | ₩15,404 | ₩15,049 | ₩15,344 | +1.87% | 11.1만 |
|---|
| 2026.09.23 | ₩15,290 | ₩15,290 | ₩14,848 | ₩15,004 | -1.87% | 6.8천 |
|---|
| 2026.09.22 | ₩15,384 | ₩15,518 | ₩15,297 | ₩15,450 | +0.43% | 1.1만 |
|---|
| 2026.09.21 | ₩15,371 | ₩15,505 | ₩15,317 | ₩15,505 | +0.87% | 1.4만 |
|---|
| 2026.09.18 | ₩13,868 | ₩14,968 | ₩13,868 | ₩14,968 | +7.93% | 4만 |
|---|
| 2026.09.17 | ₩13,131 | ₩13,265 | ₩13,117 | ₩13,190 | +0.45% | 1.1천 |
|---|
| 2026.09.16 | ₩12,702 | ₩12,876 | ₩12,675 | ₩12,828 | +0.99% | 6.5천 |
|---|
| 2026.09.15 | ₩13,050 | ₩13,104 | ₩12,594 | ₩12,795 | -1.95% | 8.1천 |
|---|
| 2026.09.14 | ₩13,238 | ₩13,479 | ₩13,238 | ₩13,479 | +1.82% | 3.6천 |
|---|
| 2026.09.11 | ₩13,272 | ₩13,775 | ₩13,184 | ₩13,337 | +0.50% | 6.3천 |
|---|
| 2026.09.10 | ₩13,010 | ₩13,091 | ₩12,963 | ₩13,025 | +0.11% | 3.6천 |
|---|
| 2026.09.09 | ₩13,453 | ₩13,520 | ₩13,352 | ₩13,352 | -0.75% | 3.2천 |
|---|
| 2026.09.08 | ₩13,547 | ₩13,600 | ₩13,453 | ₩13,453 | -0.69% | 1.3천 |
|---|
| 2026.09.04 | ₩13,278 | ₩13,285 | ₩13,238 | ₩13,272 | -0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩13,265 | ₩13,788 | ₩13,211 | ₩13,768 | +3.79% | 3.3만 |
|---|
| 2026.09.02 | ₩12,836 | ₩13,023 | ₩12,822 | ₩12,983 | +1.15% | 1.6만 |
|---|
| 2026.09.01 | ₩13,332 | ₩13,359 | ₩12,862 | ₩13,062 | -2.02% | 1.4만 |
|---|
| 2026.08.31 | ₩13,453 | ₩13,667 | ₩13,412 | ₩13,572 | +0.89% | 3.8천 |
|---|
| 2026.08.28 | ₩13,707 | ₩14,016 | ₩13,412 | ₩13,493 | -1.57% | 2.3만 |
|---|
| 2026.08.27 | ₩13,707 | ₩14,298 | ₩13,707 | ₩14,298 | +4.31% | 2.4만 |
|---|
| 2026.08.26 | ₩12,648 | ₩12,661 | ₩12,474 | ₩12,633 | -0.12% | 2.7천 |
|---|
| 2026.08.25 | ₩12,675 | ₩12,903 | ₩12,608 | ₩12,795 | +0.95% | 7.3만 |
|---|
| 2026.08.24 | ₩12,527 | ₩12,675 | ₩12,400 | ₩12,621 | +0.75% | 3.8만 |
|---|
| 2026.08.21 | ₩11,830 | ₩11,977 | ₩11,830 | ₩11,858 | +0.24% | 1.4만 |
|---|
| 2026.08.20 | ₩11,293 | ₩11,414 | ₩11,266 | ₩11,387 | +0.83% | 8.5천 |
|---|
| 2026.08.19 | ₩10,236 | ₩10,743 | ₩10,236 | ₩10,737 | +4.89% | 2.5만 |
|---|
| 2026.08.18 | ₩9,939 | ₩10,049 | ₩9,939 | ₩10,049 | +1.11% | 1.9천 |
|---|
| 2026.08.17 | ₩9,845 | ₩9,885 | ₩9,845 | ₩9,872 | +0.27% | 1천 |
|---|
| 2026.08.14 | ₩9,845 | ₩9,845 | ₩9,770 | ₩9,770 | -0.76% | 400 |
|---|
| 2026.08.13 | ₩9,939 | ₩9,952 | ₩9,791 | ₩9,912 | -0.27% | 1.7천 |
|---|
| 2026.08.12 | ₩9,965 | ₩9,965 | ₩9,850 | ₩9,850 | -1.16% | 1.6천 |
|---|
| 2026.08.11 | ₩9,885 | ₩9,885 | ₩9,747 | ₩9,845 | -0.41% | 4.8천 |
|---|
| 2026.08.10 | ₩9,965 | ₩9,979 | ₩9,872 | ₩9,912 | -0.54% | 2.4천 |
|---|
| 2026.08.07 | ₩9,629 | ₩9,630 | ₩9,535 | ₩9,617 | -0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩9,523 | ₩9,523 | ₩9,454 | ₩9,456 | -0.70% | 5.5천 |
|---|
| 2026.08.05 | ₩9,630 | ₩9,717 | ₩9,603 | ₩9,670 | +0.42% | 8.4만 |
|---|
| 2026.08.04 | ₩9,644 | ₩9,657 | ₩9,644 | ₩9,649 | +0.06% | 2.6천 |
|---|
| 2026.08.03 | ₩9,429 | ₩9,644 | ₩9,429 | ₩9,630 | +2.13% | 1.7천 |
|---|
| 2026.07.31 | ₩9,483 | ₩9,563 | ₩9,469 | ₩9,509 | +0.28% | 9.4천 |
|---|
| 2026.07.30 | ₩9,644 | ₩9,724 | ₩9,644 | ₩9,717 | +0.76% | 5.2천 |
|---|
| 2026.07.29 | ₩9,509 | ₩9,670 | ₩9,456 | ₩9,456 | -0.56% | 7.3천 |
|---|
| 2026.07.28 | ₩9,483 | ₩9,656 | ₩9,483 | ₩9,656 | +1.82% | 800 |
|---|
| 2026.07.27 | ₩9,992 | ₩9,992 | ₩9,764 | ₩9,872 | -1.21% | 4천 |
|---|
| 2026.07.24 | ₩9,617 | ₩9,617 | ₩9,576 | ₩9,590 | -0.28% | 2.6천 |
|---|
| 2026.07.23 | ₩9,965 | ₩9,979 | ₩9,804 | ₩9,817 | -1.49% | 4.4천 |
|---|
| 2026.07.22 | ₩10,140 | ₩10,193 | ₩10,046 | ₩10,078 | -0.61% | 900 |
|---|
| 2026.07.21 | ₩10,193 | ₩10,193 | ₩10,073 | ₩10,104 | -0.88% | 2.3만 |
|---|
| 2026.07.20 | ₩9,965 | ₩10,112 | ₩9,858 | ₩10,073 | +1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩9,576 | ₩9,764 | ₩9,576 | ₩9,764 | +1.96% | 3.7천 |
|---|
| 2026.07.16 | ₩9,927 | ₩9,965 | ₩9,831 | ₩9,845 | -0.82% | 2.2만 |
|---|
| 2026.07.15 | ₩10,113 | ₩10,113 | ₩10,019 | ₩10,019 | -0.93% | 2.2만 |
|---|
| 2026.07.14 | ₩10,019 | ₩10,046 | ₩9,991 | ₩10,020 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩9,818 | ₩9,872 | ₩9,697 | ₩9,745 | -0.74% | 3.4천 |
|---|
| 2026.07.10 | ₩10,126 | ₩10,126 | ₩10,046 | ₩10,113 | -0.13% | 3.5천 |
|---|
| 2026.07.09 | ₩10,113 | ₩10,140 | ₩10,079 | ₩10,140 | +0.27% | 4.2천 |
|---|
| 2026.07.08 | ₩9,992 | ₩10,032 | ₩9,965 | ₩10,031 | +0.39% | 2.2만 |
|---|
| 2026.07.07 | ₩10,475 | ₩10,730 | ₩10,475 | ₩10,554 | +0.76% | 2천 |
|---|
| 2026.07.06 | ₩10,314 | ₩10,636 | ₩10,314 | ₩10,635 | +3.11% | 7.3천 |
|---|
| 2026.07.02 | ₩10,582 | ₩10,596 | ₩10,475 | ₩10,515 | -0.63% | 3.8천 |
|---|
| 2026.07.01 | ₩9,778 | ₩10,100 | ₩9,764 | ₩9,952 | +1.78% | 4.7천 |
|---|
| 2026.06.30 | ₩9,416 | ₩9,556 | ₩9,402 | ₩9,550 | +1.42% | 6.2천 |
|---|
| 2026.06.29 | ₩9,496 | ₩9,845 | ₩9,416 | ₩9,841 | +3.63% | 2.2만 |
|---|
| 2026.06.26 | ₩8,959 | ₩9,617 | ₩8,959 | ₩9,523 | +6.29% | 1.4만 |
|---|
| 2026.06.25 | ₩8,383 | ₩8,678 | ₩8,369 | ₩8,585 | +2.42% | 8천 |
|---|
| 2026.06.24 | ₩8,933 | ₩8,973 | ₩8,490 | ₩8,592 | -3.81% | 3.5천 |
|---|
| 2026.06.23 | ₩9,027 | ₩9,027 | ₩8,934 | ₩8,965 | -0.68% | 2.1천 |
|---|
| 2026.06.22 | ₩9,684 | ₩9,751 | ₩9,466 | ₩9,469 | -2.22% | 2.2만 |
|---|
| 2026.06.18 | ₩9,335 | ₩9,335 | ₩8,919 | ₩9,039 | -3.18% | 4.9천 |
|---|
| 2026.06.17 | ₩9,362 | ₩9,362 | ₩9,335 | ₩9,335 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩9,496 | ₩9,644 | ₩9,483 | ₩9,601 | +1.10% | 2.2천 |
|---|
| 2026.06.15 | ₩9,644 | ₩9,858 | ₩9,603 | ₩9,786 | +1.47% | 3.9천 |
|---|
| 2026.06.12 | ₩8,705 | ₩8,813 | ₩8,686 | ₩8,686 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩8,530 | ₩8,709 | ₩8,490 | ₩8,709 | +2.09% | 800 |
|---|
| 2026.06.10 | ₩8,396 | ₩8,435 | ₩8,278 | ₩8,278 | -1.41% | 7.3천 |
|---|
| 2026.06.09 | ₩8,436 | ₩8,530 | ₩8,329 | ₩8,530 | +1.11% | 1.8천 |
|---|
| 2026.06.08 | ₩8,705 | ₩8,772 | ₩8,676 | ₩8,772 | +0.77% | 8천 |
|---|
| 2026.06.05 | ₩8,664 | ₩8,691 | ₩8,258 | ₩8,258 | -4.69% | 2.9만 |
|---|
| 2026.06.04 | ₩9,134 | ₩9,161 | ₩8,989 | ₩8,989 | -1.59% | 3.5천 |
|---|
| 2026.06.03 | ₩9,737 | ₩9,751 | ₩9,362 | ₩9,375 | -3.72% | 8.4천 |
|---|
| 2026.06.02 | ₩10,287 | ₩10,287 | ₩9,697 | ₩9,819 | -4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩10,455 | ₩10,565 | ₩10,328 | ₩10,565 | +1.05% | 7.4천 |
|---|
| 2026.05.29 | ₩10,589 | ₩10,703 | ₩10,488 | ₩10,686 | +0.91% | 3천 |
|---|
| 2026.05.28 | ₩10,556 | ₩10,770 | ₩10,395 | ₩10,703 | +1.40% | 2.1만 |
|---|
| 2026.05.27 | ₩10,864 | ₩10,971 | ₩10,864 | ₩10,904 | +0.37% | 1.4만 |
|---|
| 2026.05.26 | ₩11,052 | ₩11,173 | ₩10,864 | ₩10,904 | -1.33% | 5.5천 |
|---|
| 2026.05.22 | ₩11,307 | ₩11,307 | ₩10,985 | ₩11,018 | -2.55% | 6.5천 |
|---|
| 2026.05.21 | ₩11,199 | ₩11,441 | ₩11,199 | ₩11,441 | +2.16% | 1.9만 |
|---|
| 2026.05.20 | ₩11,012 | ₩11,214 | ₩11,012 | ₩11,214 | +1.84% | 2.7천 |
|---|
| 2026.05.19 | ₩11,038 | ₩11,038 | ₩10,958 | ₩10,985 | -0.49% | 2.3천 |
|---|
| 2026.05.18 | ₩11,079 | ₩11,079 | ₩10,864 | ₩11,065 | -0.12% | 1만 |
|---|
| 2026.05.15 | ₩11,736 | ₩11,736 | ₩11,561 | ₩11,642 | -0.80% | 9.2천 |
|---|
| 2026.05.14 | ₩11,870 | ₩12,178 | ₩11,830 | ₩12,078 | +1.75% | 1.5만 |
|---|
| 2026.05.13 | ₩11,937 | ₩11,977 | ₩11,789 | ₩11,843 | -0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩12,366 | ₩12,366 | ₩12,212 | ₩12,339 | -0.22% | 6.2천 |
|---|
| 2026.05.11 | ₩12,339 | ₩12,795 | ₩12,313 | ₩12,755 | +3.37% | 6.2천 |
|---|
| 2026.05.08 | ₩11,481 | ₩12,058 | ₩11,481 | ₩12,058 | +5.02% | 7.1천 |
|---|
| 2026.05.07 | ₩11,535 | ₩11,535 | ₩11,502 | ₩11,502 | -0.28% | 400 |
|---|
| 2026.05.06 | ₩11,468 | ₩11,642 | ₩11,441 | ₩11,629 | +1.40% | 2.7만 |
|---|
| 2026.05.05 | ₩11,105 | ₩11,253 | ₩11,072 | ₩11,253 | +1.33% | 8.7천 |
|---|
| 2026.05.04 | ₩10,958 | ₩10,970 | ₩10,958 | ₩10,970 | +0.11% | 400 |
|---|
| 2026.05.01 | ₩10,958 | ₩10,971 | ₩10,896 | ₩10,896 | -0.56% | 700 |
|---|
| 2026.04.30 | ₩10,837 | ₩10,837 | ₩10,794 | ₩10,794 | -0.40% | 1.4천 |
|---|
| 2026.04.29 | ₩10,730 | ₩10,730 | ₩10,636 | ₩10,678 | -0.49% | 500 |
|---|
| 2026.04.28 | ₩10,851 | ₩10,910 | ₩10,851 | ₩10,910 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩11,065 | ₩11,079 | ₩10,911 | ₩10,931 | -1.21% | 1.5천 |
|---|
| 2026.04.24 | ₩11,226 | ₩11,226 | ₩11,173 | ₩11,219 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩11,159 | ₩11,159 | ₩11,104 | ₩11,104 | -0.49% | 800 |
|---|
| 2026.04.22 | ₩11,535 | ₩11,541 | ₩11,356 | ₩11,356 | -1.55% | 5.5천 |
|---|
| 2026.04.21 | ₩11,146 | ₩11,146 | ₩10,991 | ₩10,991 | -1.38% | 400 |
|---|
| 2026.04.20 | ₩11,065 | ₩11,152 | ₩11,018 | ₩11,152 | +0.79% | 2.4천 |
|---|
| 2026.04.17 | ₩11,669 | ₩11,701 | ₩11,575 | ₩11,598 | -0.61% | 5.2천 |
|---|
| 2026.04.16 | ₩11,012 | ₩11,694 | ₩11,012 | ₩11,694 | +6.20% | 2.8천 |
|---|
| 2026.04.15 | ₩10,945 | ₩11,139 | ₩10,877 | ₩11,119 | +1.59% | 1.5만 |
|---|
| 2026.04.14 | ₩11,273 | ₩11,333 | ₩10,891 | ₩10,891 | -3.39% | 7.9천 |
|---|
| 2026.04.13 | ₩10,730 | ₩10,945 | ₩10,730 | ₩10,924 | +1.81% | 9.9천 |
|---|
| 2026.04.10 | ₩10,864 | ₩11,088 | ₩10,864 | ₩11,088 | +2.06% | 2.2천 |
|---|
| 2026.04.09 | ₩10,623 | ₩10,907 | ₩10,623 | ₩10,907 | +2.68% | 300 |
|---|
| 2026.04.08 | ₩10,911 | ₩10,911 | ₩10,757 | ₩10,786 | -1.14% | 1.3천 |
|---|
| 2026.04.07 | ₩10,234 | ₩10,586 | ₩10,200 | ₩10,586 | +3.45% | 1.6만 |
|---|
| 2026.04.06 | ₩10,710 | ₩10,710 | ₩10,609 | ₩10,609 | -0.94% | 1.7만 |
|---|
| 2026.04.02 | ₩9,986 | ₩10,260 | ₩9,969 | ₩10,234 | +2.48% | 2.2만 |
|---|
| 2026.04.01 | ₩10,864 | ₩10,864 | ₩10,864 | ₩10,864 | 0.00% | 1.5천 |
|---|
| 2026.03.31 | ₩10,549 | ₩10,715 | ₩10,515 | ₩10,715 | +1.58% | 1.1천 |
|---|
| 2026.03.30 | ₩10,945 | ₩10,945 | ₩10,668 | ₩10,668 | -2.52% | 5.4천 |
|---|
| 2026.03.27 | ₩10,790 | ₩10,837 | ₩10,649 | ₩10,730 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩11,401 | ₩11,401 | ₩11,092 | ₩11,092 | -2.71% | 1.6천 |
|---|
| 2026.03.25 | ₩12,071 | ₩12,125 | ₩11,891 | ₩11,891 | -1.49% | 5.9천 |
|---|
| 2026.03.24 | ₩11,588 | ₩11,615 | ₩11,481 | ₩11,494 | -0.81% | 4.8천 |
|---|
| 2026.03.23 | ₩11,736 | ₩11,950 | ₩11,736 | ₩11,869 | +1.13% | 1.8만 |
|---|
| 2026.03.20 | ₩11,555 | ₩11,561 | ₩11,555 | ₩11,556 | +0.01% | 500 |
|---|
| 2026.03.19 | ₩11,548 | ₩11,548 | ₩11,535 | ₩11,535 | -0.12% | 900 |
|---|
| 2026.03.18 | ₩11,789 | ₩11,789 | ₩11,575 | ₩11,646 | -1.22% | 3.8천 |
|---|
| 2026.03.17 | ₩12,237 | ₩12,302 | ₩12,178 | ₩12,302 | +0.53% | 3.4천 |
|---|
| 2026.03.16 | ₩12,232 | ₩12,380 | ₩12,138 | ₩12,380 | +1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩11,936 | ₩11,937 | ₩11,535 | ₩11,545 | -3.27% | 1.8만 |
|---|
| 2026.03.12 | ₩11,280 | ₩11,280 | ₩11,079 | ₩11,280 | 0.00% | 1천 |
|---|
| 2026.03.11 | ₩11,199 | ₩11,319 | ₩11,199 | ₩11,319 | +1.07% | 600 |
|---|
| 2026.03.10 | ₩11,307 | ₩11,481 | ₩11,119 | ₩11,162 | -1.28% | 8.3만 |
|---|
| 2026.03.09 | ₩11,038 | ₩11,159 | ₩11,025 | ₩11,159 | +1.09% | 500 |
|---|
| 2026.03.06 | ₩10,970 | ₩11,119 | ₩10,864 | ₩11,012 | +0.38% | 2.6만 |
|---|
| 2026.03.05 | ₩11,803 | ₩11,803 | ₩11,414 | ₩11,561 | -2.05% | 1.9만 |
|---|
| 2026.03.04 | ₩11,843 | ₩12,158 | ₩11,709 | ₩12,058 | +1.81% | 12.2만 |
|---|
| 2026.03.03 | ₩10,797 | ₩11,266 | ₩10,797 | ₩10,985 | +1.74% | 1.7만 |
|---|
| 2026.03.02 | ₩10,784 | ₩11,669 | ₩10,784 | ₩11,347 | +5.22% | 1.1만 |
|---|
| 2026.02.27 | ₩10,730 | ₩10,797 | ₩10,542 | ₩10,569 | -1.50% | 1.7만 |
|---|
| 2026.02.26 | ₩11,401 | ₩11,401 | ₩11,012 | ₩11,166 | -2.06% | 2.2천 |
|---|
| 2026.02.25 | ₩10,918 | ₩11,615 | ₩10,918 | ₩11,588 | +6.14% | 1.2만 |
|---|
| 2026.02.24 | ₩9,843 | ₩10,216 | ₩9,843 | ₩10,207 | +3.69% | 1.7만 |
|---|
| 2026.02.23 | ₩10,421 | ₩10,421 | ₩10,059 | ₩10,169 | -2.42% | 8.7천 |
|---|
| 2026.02.20 | ₩10,717 | ₩11,025 | ₩10,717 | ₩10,998 | +2.63% | 1.7만 |
|---|
| 2026.02.19 | ₩10,475 | ₩10,645 | ₩10,408 | ₩10,645 | +1.63% | 1.6천 |
|---|
| 2026.02.18 | ₩10,676 | ₩10,784 | ₩10,529 | ₩10,529 | -1.38% | 3.9천 |
|---|
| 2026.02.17 | ₩11,025 | ₩11,025 | ₩10,777 | ₩11,025 | 0.00% | 5.8천 |
|---|
| 2026.02.13 | ₩10,435 | ₩11,079 | ₩10,435 | ₩10,998 | +5.40% | 6.7만 |
|---|
| 2026.02.12 | ₩11,025 | ₩11,025 | ₩10,381 | ₩10,395 | -5.72% | 5.8만 |
|---|
| 2026.02.11 | ₩10,971 | ₩10,971 | ₩10,703 | ₩10,743 | -2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩11,427 | ₩11,481 | ₩11,166 | ₩11,166 | -2.29% | 7.3천 |
|---|
| 2026.02.09 | ₩11,347 | ₩11,897 | ₩11,307 | ₩11,843 | +4.37% | 5.1만 |
|---|
| 2026.02.06 | ₩11,320 | ₩11,950 | ₩11,280 | ₩11,730 | +3.63% | 2.3만 |
|---|
| 2026.02.05 | ₩12,152 | ₩12,259 | ₩10,609 | ₩10,609 | -12.69% | 29.8만 |
|---|
| 2026.02.04 | ₩12,728 | ₩12,809 | ₩12,165 | ₩12,554 | -1.37% | 4.7만 |
|---|
| 2026.02.03 | ₩13,935 | ₩13,935 | ₩13,050 | ₩13,654 | -2.02% | 5.8만 |
|---|
| 2026.02.02 | ₩14,083 | ₩14,284 | ₩13,976 | ₩14,003 | -0.57% | 6.6만 |
|---|
| 2026.01.30 | ₩15,679 | ₩16,014 | ₩15,451 | ₩15,773 | +0.60% | 4.9천 |
|---|
| 2026.01.29 | ₩15,988 | ₩16,149 | ₩15,585 | ₩15,780 | -1.30% | 3.9만 |
|---|
| 2026.01.28 | ₩17,020 | ₩17,020 | ₩16,926 | ₩16,926 | -0.55% | 2.5천 |
|---|
| 2026.01.27 | ₩16,672 | ₩17,164 | ₩16,672 | ₩17,164 | +2.95% | 1.7천 |
|---|
| 2026.01.26 | ₩16,605 | ₩16,846 | ₩16,605 | ₩16,672 | +0.40% | 2.3천 |
|---|
| 2026.01.23 | ₩16,953 | ₩17,490 | ₩16,953 | ₩17,087 | +0.79% | 6.7천 |
|---|
| 2026.01.22 | ₩17,409 | ₩17,409 | ₩17,262 | ₩17,369 | -0.23% | 1.6천 |
|---|
| 2026.01.21 | ₩17,448 | ₩17,745 | ₩16,953 | ₩17,678 | +1.31% | 4만 |
|---|
| 2026.01.20 | ₩17,369 | ₩17,474 | ₩17,047 | ₩17,251 | -0.68% | 7.1만 |
|---|
| 2026.01.16 | ₩19,394 | ₩19,555 | ₩19,086 | ₩19,555 | +0.83% | 4.8만 |
|---|
| 2026.01.15 | ₩19,461 | ₩19,461 | ₩19,032 | ₩19,072 | -2.00% | 4.9만 |
|---|
| 2026.01.14 | ₩19,716 | ₩19,998 | ₩19,669 | ₩19,891 | +0.88% | 7.1천 |
|---|
| 2026.01.13 | ₩19,260 | ₩19,461 | ₩19,220 | ₩19,421 | +0.84% | 1.9천 |
|---|
| 2026.01.12 | ₩18,737 | ₩19,274 | ₩18,737 | ₩18,887 | +0.80% | 2.4천 |
|---|
| 2026.01.09 | ₩18,569 | ₩18,569 | ₩18,214 | ₩18,288 | -1.52% | 5.9천 |
|---|
| 2026.01.08 | ₩18,040 | ₩18,657 | ₩17,999 | ₩18,590 | +3.05% | 8.7천 |
|---|
| 2026.01.07 | ₩18,509 | ₩18,604 | ₩18,174 | ₩18,321 | -1.01% | 1만 |
|---|
| 2026.01.06 | ₩19,247 | ₩19,260 | ₩18,500 | ₩18,751 | -2.58% | 3.5만 |
|---|
| 2026.01.05 | ₩18,013 | ₩18,697 | ₩17,959 | ₩18,603 | +3.28% | 5.9천 |
|---|
| 2026.01.02 | ₩17,222 | ₩17,798 | ₩17,222 | ₩17,718 | +2.88% | 1.6만 |
|---|
| 2025.12.31 | ₩17,047 | ₩17,047 | ₩16,645 | ₩16,743 | -1.79% | 3.8만 |
|---|
| 2025.12.30 | ₩16,743 | ₩16,994 | ₩16,712 | ₩16,712 | -0.18% | 4.4천 |
|---|
| 2025.12.29 | ₩16,578 | ₩16,752 | ₩16,578 | ₩16,592 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩16,806 | ₩16,806 | ₩16,309 | ₩16,484 | -1.92% | 3.1만 |
|---|
| 2025.12.24 | ₩16,323 | ₩16,578 | ₩16,323 | ₩16,457 | +0.82% | 8.1천 |
|---|
| 2025.12.23 | ₩16,591 | ₩16,792 | ₩16,591 | ₩16,792 | +1.21% | 2.6천 |
|---|
| 2025.12.22 | ₩17,181 | ₩17,315 | ₩16,739 | ₩16,739 | -2.58% | 1만 |
|---|
| 2025.12.19 | ₩16,900 | ₩17,208 | ₩16,673 | ₩17,114 | +1.27% | 1.8만 |
|---|
| 2025.12.18 | ₩17,007 | ₩17,329 | ₩15,739 | ₩15,786 | -7.18% | 8.2만 |
|---|
| 2025.12.17 | ₩17,396 | ₩17,731 | ₩16,363 | ₩16,571 | -4.74% | 3.2만 |
|---|
| 2025.12.16 | ₩17,302 | ₩17,382 | ₩17,195 | ₩17,342 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩17,932 | ₩17,936 | ₩16,725 | ₩16,833 | -6.13% | 2.8만 |
|---|
| 2025.12.12 | ₩18,737 | ₩18,777 | ₩17,584 | ₩17,745 | -5.30% | 3.8만 |
|---|
| 2025.12.11 | ₩17,637 | ₩18,375 | ₩17,530 | ₩18,348 | +4.03% | 3.7만 |
|---|
| 2025.12.10 | ₩18,496 | ₩19,193 | ₩18,321 | ₩18,643 | +0.80% | 2.3만 |
|---|
| 2025.12.09 | ₩17,812 | ₩19,515 | ₩17,798 | ₩18,858 | +5.87% | 6.7만 |
|---|
| 2025.12.08 | ₩18,590 | ₩18,590 | ₩17,986 | ₩18,053 | -2.89% | 2.8만 |
|---|
| 2025.12.05 | ₩18,281 | ₩18,443 | ₩17,711 | ₩17,865 | -2.27% | 6.2만 |
|---|
| 2025.12.04 | ₩19,227 | ₩19,300 | ₩18,655 | ₩18,898 | -1.71% | 2.2만 |
|---|
| 2025.12.03 | ₩18,979 | ₩19,260 | ₩18,844 | ₩19,046 | +0.35% | 8.2만 |
|---|
| 2025.12.02 | ₩17,730 | ₩18,858 | ₩17,664 | ₩18,643 | +5.15% | 8.3만 |
|---|
| 2025.12.01 | ₩16,886 | ₩17,020 | ₩16,591 | ₩16,712 | -1.03% | 3.4만 |
|---|
| 2025.11.28 | ₩19,072 | ₩19,274 | ₩18,395 | ₩18,415 | -3.45% | 3.2만 |
|---|
| 2025.11.26 | ₩18,402 | ₩19,421 | ₩18,241 | ₩19,207 | +4.37% | 7.1만 |
|---|
| 2025.11.25 | ₩18,254 | ₩18,482 | ₩17,986 | ₩18,482 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩17,329 | ₩18,670 | ₩17,329 | ₩18,650 | +7.62% | 8만 |
|---|
| 2025.11.21 | ₩16,960 | ₩17,436 | ₩16,739 | ₩17,047 | +0.51% | 7.1만 |
|---|
| 2025.11.20 | ₩18,965 | ₩18,965 | ₩17,597 | ₩17,919 | -5.52% | 9.1만 |
|---|
| 2025.11.19 | ₩18,241 | ₩18,442 | ₩17,557 | ₩17,865 | -2.06% | 3만 |
|---|