시장 데이터를 불러오는 중
전체 종목
VanEck Solana ETF 과거 주가
VanEck Solana ETF · VSOL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Solana ETF · VSOL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,097 | ₩19,137 | ₩18,877 | ₩18,877 | -1.15% | 6.7천 |
| 2026.10.08 | ₩19,553 | ₩19,553 | ₩18,467 | ₩18,976 | -2.95% | 6.2만 |
| 2026.10.07 | ₩20,210 | ₩20,250 | ₩20,143 | ₩20,170 | -0.20% | 4.1만 |
| 2026.10.06 | ₩20,968 | ₩21,175 | ₩20,872 | ₩21,001 | +0.16% | 5.9만 |
| 2026.10.05 | ₩21,806 | ₩21,806 | ₩21,564 | ₩21,721 | -0.39% | 1.6만 |
| 2026.10.02 | ₩22,114 | ₩22,228 | ₩21,256 | ₩21,316 | -3.61% | 7.7천 |
| 2026.10.01 | ₩21,202 | ₩21,471 | ₩21,115 | ₩21,330 | +0.60% | 1.4만 |
| 2026.09.30 | ₩21,833 | ₩21,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,149 |
| -3.13% |
| 4.3만 |
| 2026.09.29 | ₩21,873 | ₩21,952 | ₩21,162 | ₩21,410 | -2.12% | 20.1만 |
|---|
| 2026.09.28 | ₩21,618 | ₩21,712 | ₩21,233 | ₩21,323 | -1.36% | 1.8만 |
|---|
| 2026.09.25 | ₩21,539 | ₩22,047 | ₩21,390 | ₩21,995 | +2.12% | 3.2만 |
|---|
| 2026.09.24 | ₩20,733 | ₩21,229 | ₩20,720 | ₩21,137 | +1.95% | 20.6만 |
|---|
| 2026.09.23 | ₩21,095 | ₩21,135 | ₩20,411 | ₩20,686 | -1.94% | 1.7만 |
|---|
| 2026.09.22 | ₩21,108 | ₩21,390 | ₩20,948 | ₩21,319 | +1.00% | 2.2만 |
|---|
| 2026.09.21 | ₩21,216 | ₩21,469 | ₩21,082 | ₩21,350 | +0.63% | 5.3만 |
|---|
| 2026.09.18 | ₩19,124 | ₩20,679 | ₩19,124 | ₩20,618 | +7.81% | 23만 |
|---|
| 2026.09.17 | ₩18,117 | ₩18,346 | ₩17,977 | ₩18,182 | +0.36% | 1.4만 |
|---|
| 2026.09.16 | ₩17,514 | ₩17,785 | ₩17,368 | ₩17,678 | +0.93% | 8.6천 |
|---|
| 2026.09.15 | ₩18,118 | ₩18,118 | ₩17,273 | ₩17,639 | -2.64% | 1.4만 |
|---|
| 2026.09.14 | ₩18,252 | ₩18,681 | ₩18,198 | ₩18,587 | +1.84% | 2만 |
|---|
| 2026.09.11 | ₩18,185 | ₩19,016 | ₩18,171 | ₩18,399 | +1.18% | 2만 |
|---|
| 2026.09.10 | ₩17,930 | ₩18,078 | ₩17,836 | ₩17,944 | +0.07% | 2.3만 |
|---|
| 2026.09.09 | ₩18,842 | ₩18,842 | ₩18,425 | ₩18,425 | -2.21% | 1.8만 |
|---|
| 2026.09.08 | ₩18,453 | ₩18,782 | ₩18,359 | ₩18,550 | +0.52% | 1.9만 |
|---|
| 2026.09.04 | ₩18,319 | ₩18,346 | ₩18,118 | ₩18,319 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩18,319 | ₩18,990 | ₩18,304 | ₩18,949 | +3.44% | 1.7만 |
|---|
| 2026.09.02 | ₩17,702 | ₩17,930 | ₩17,647 | ₩17,872 | +0.96% | 7.7천 |
|---|
| 2026.09.01 | ₩18,332 | ₩18,399 | ₩17,749 | ₩18,003 | -1.80% | 2.4만 |
|---|
| 2026.08.31 | ₩18,493 | ₩18,896 | ₩18,460 | ₩18,673 | +0.97% | 4.2만 |
|---|
| 2026.08.28 | ₩18,936 | ₩19,365 | ₩18,614 | ₩18,627 | -1.63% | 3.8만 |
|---|
| 2026.08.27 | ₩18,855 | ₩19,781 | ₩18,788 | ₩19,667 | +4.30% | 13.4만 |
|---|
| 2026.08.26 | ₩17,260 | ₩17,488 | ₩17,112 | ₩17,423 | +0.95% | 1.8만 |
|---|
| 2026.08.25 | ₩17,474 | ₩17,796 | ₩17,394 | ₩17,632 | +0.91% | 12.4만 |
|---|
| 2026.08.24 | ₩17,327 | ₩17,541 | ₩17,018 | ₩17,383 | +0.33% | 20.9만 |
|---|
| 2026.08.21 | ₩16,334 | ₩16,562 | ₩16,214 | ₩16,361 | +0.16% | 8.8만 |
|---|
| 2026.08.20 | ₩15,664 | ₩15,786 | ₩15,531 | ₩15,731 | +0.43% | 4.3만 |
|---|
| 2026.08.19 | ₩14,115 | ₩14,832 | ₩14,108 | ₩14,817 | +4.98% | 14.9만 |
|---|
| 2026.08.18 | ₩13,692 | ₩13,907 | ₩13,666 | ₩13,857 | +1.20% | 5.6만 |
|---|
| 2026.08.17 | ₩13,531 | ₩13,691 | ₩13,531 | ₩13,605 | +0.55% | 1.4만 |
|---|
| 2026.08.14 | ₩13,525 | ₩13,572 | ₩13,480 | ₩13,480 | -0.33% | 2.9천 |
|---|
| 2026.08.13 | ₩13,667 | ₩13,692 | ₩13,505 | ₩13,660 | -0.05% | 9.7천 |
|---|
| 2026.08.12 | ₩13,746 | ₩13,746 | ₩13,572 | ₩13,598 | -1.07% | 3.1만 |
|---|
| 2026.08.11 | ₩13,572 | ₩13,578 | ₩13,411 | ₩13,578 | +0.05% | 1만 |
|---|
| 2026.08.10 | ₩13,679 | ₩13,725 | ₩13,572 | ₩13,660 | -0.14% | 7천 |
|---|
| 2026.08.07 | ₩13,250 | ₩13,290 | ₩13,210 | ₩13,279 | +0.22% | 4천 |
|---|
| 2026.08.06 | ₩13,116 | ₩13,196 | ₩13,067 | ₩13,067 | -0.37% | 5.2천 |
|---|
| 2026.08.05 | ₩13,290 | ₩13,411 | ₩13,250 | ₩13,364 | +0.55% | 5.8만 |
|---|
| 2026.08.04 | ₩13,289 | ₩13,337 | ₩13,183 | ₩13,320 | +0.23% | 6.7천 |
|---|
| 2026.08.03 | ₩12,982 | ₩13,290 | ₩12,982 | ₩13,278 | +2.28% | 1.9만 |
|---|
| 2026.07.31 | ₩13,223 | ₩13,223 | ₩13,089 | ₩13,126 | -0.73% | 4.6천 |
|---|
| 2026.07.30 | ₩13,310 | ₩13,417 | ₩13,306 | ₩13,409 | +0.75% | 3.6천 |
|---|
| 2026.07.29 | ₩13,196 | ₩13,317 | ₩13,035 | ₩13,035 | -1.22% | 1.1만 |
|---|
| 2026.07.28 | ₩13,075 | ₩13,321 | ₩13,022 | ₩13,321 | +1.88% | 1.7만 |
|---|
| 2026.07.27 | ₩13,880 | ₩13,880 | ₩13,464 | ₩13,615 | -1.91% | 1.2만 |
|---|
| 2026.07.24 | ₩13,357 | ₩13,357 | ₩13,223 | ₩13,265 | -0.69% | 1.4만 |
|---|
| 2026.07.23 | ₩13,773 | ₩13,800 | ₩13,545 | ₩13,568 | -1.49% | 1.2만 |
|---|
| 2026.07.22 | ₩14,028 | ₩14,135 | ₩13,893 | ₩13,926 | -0.73% | 5.8천 |
|---|
| 2026.07.21 | ₩14,068 | ₩14,068 | ₩13,920 | ₩13,957 | -0.79% | 8.7천 |
|---|
| 2026.07.20 | ₩13,733 | ₩13,934 | ₩13,625 | ₩13,910 | +1.29% | 1.9만 |
|---|
| 2026.07.17 | ₩13,156 | ₩13,475 | ₩13,156 | ₩13,475 | +2.43% | 4.6천 |
|---|
| 2026.07.16 | ₩13,706 | ₩13,746 | ₩13,557 | ₩13,593 | -0.82% | 9.2천 |
|---|
| 2026.07.15 | ₩14,075 | ₩14,075 | ₩13,833 | ₩13,833 | -1.72% | 1.3만 |
|---|
| 2026.07.14 | ₩13,840 | ₩13,919 | ₩13,759 | ₩13,832 | -0.06% | 1만 |
|---|
| 2026.07.13 | ₩13,558 | ₩13,639 | ₩13,384 | ₩13,459 | -0.73% | 1.7만 |
|---|
| 2026.07.10 | ₩14,162 | ₩14,175 | ₩13,840 | ₩13,954 | -1.47% | 2.6만 |
|---|
| 2026.07.09 | ₩13,967 | ₩14,028 | ₩13,907 | ₩13,987 | +0.14% | 6.1천 |
|---|
| 2026.07.08 | ₩13,786 | ₩13,899 | ₩13,653 | ₩13,859 | +0.53% | 8.3천 |
|---|
| 2026.07.07 | ₩14,524 | ₩14,792 | ₩14,457 | ₩14,564 | +0.28% | 1.2만 |
|---|
| 2026.07.06 | ₩14,215 | ₩14,718 | ₩14,215 | ₩14,678 | +3.25% | 2.2만 |
|---|
| 2026.07.02 | ₩14,591 | ₩14,604 | ₩14,349 | ₩14,474 | -0.80% | 2.1만 |
|---|
| 2026.07.01 | ₩13,431 | ₩13,893 | ₩13,431 | ₩13,749 | +2.37% | 1.9만 |
|---|
| 2026.06.30 | ₩12,982 | ₩13,183 | ₩12,888 | ₩13,180 | +1.53% | 1.6만 |
|---|
| 2026.06.29 | ₩13,129 | ₩13,585 | ₩12,941 | ₩13,574 | +3.39% | 3.9만 |
|---|
| 2026.06.26 | ₩12,298 | ₩13,130 | ₩12,298 | ₩13,062 | +6.22% | 8.8천 |
|---|
| 2026.06.25 | ₩11,801 | ₩11,915 | ₩11,694 | ₩11,788 | -0.11% | 1만 |
|---|
| 2026.06.24 | ₩12,291 | ₩12,338 | ₩11,602 | ₩11,804 | -3.96% | 1.9만 |
|---|
| 2026.06.23 | ₩12,298 | ₩12,418 | ₩12,257 | ₩12,299 | +0.01% | 3.6만 |
|---|
| 2026.06.22 | ₩13,317 | ₩13,377 | ₩12,955 | ₩12,982 | -2.52% | 1.1만 |
|---|
| 2026.06.18 | ₩12,740 | ₩12,740 | ₩12,217 | ₩12,398 | -2.68% | 1.2만 |
|---|
| 2026.06.17 | ₩12,952 | ₩13,196 | ₩12,792 | ₩12,792 | -1.23% | 7.7천 |
|---|
| 2026.06.16 | ₩13,243 | ₩13,243 | ₩12,968 | ₩13,168 | -0.57% | 1.9만 |
|---|
| 2026.06.15 | ₩13,216 | ₩13,565 | ₩13,075 | ₩13,412 | +1.48% | 4.2만 |
|---|
| 2026.06.12 | ₩11,936 | ₩12,123 | ₩11,895 | ₩11,910 | -0.21% | 7.4천 |
|---|
| 2026.06.11 | ₩11,627 | ₩11,976 | ₩11,627 | ₩11,942 | +2.71% | 8.6천 |
|---|
| 2026.06.10 | ₩11,634 | ₩11,654 | ₩11,319 | ₩11,351 | -2.43% | 1.1만 |
|---|
| 2026.06.09 | ₩11,748 | ₩11,801 | ₩11,426 | ₩11,686 | -0.53% | 2.1만 |
|---|
| 2026.06.08 | ₩11,895 | ₩12,083 | ₩11,855 | ₩12,015 | +1.00% | 4.7만 |
|---|
| 2026.06.05 | ₩11,801 | ₩11,801 | ₩10,987 | ₩11,305 | -4.20% | 4.6만 |
|---|
| 2026.06.04 | ₩12,378 | ₩12,566 | ₩12,284 | ₩12,318 | -0.49% | 5.8만 |
|---|
| 2026.06.03 | ₩13,357 | ₩13,377 | ₩12,794 | ₩12,830 | -3.95% | 2만 |
|---|
| 2026.06.02 | ₩14,081 | ₩14,108 | ₩13,277 | ₩13,451 | -4.48% | 2.7만 |
|---|
| 2026.06.01 | ₩14,309 | ₩14,458 | ₩14,148 | ₩14,458 | +1.04% | 2.8만 |
|---|
| 2026.05.29 | ₩14,497 | ₩14,805 | ₩14,351 | ₩14,615 | +0.81% | 1.5만 |
|---|
| 2026.05.28 | ₩14,443 | ₩14,725 | ₩14,292 | ₩14,651 | +1.44% | 2.7만 |
|---|
| 2026.05.27 | ₩14,807 | ₩15,008 | ₩14,781 | ₩14,930 | +0.83% | 1.6만 |
|---|
| 2026.05.26 | ₩15,248 | ₩15,328 | ₩14,878 | ₩14,909 | -2.23% | 5.4천 |
|---|
| 2026.05.22 | ₩15,424 | ₩15,449 | ₩15,007 | ₩15,064 | -2.33% | 5천 |
|---|
| 2026.05.21 | ₩15,268 | ₩15,664 | ₩15,248 | ₩15,636 | +2.41% | 5.4만 |
|---|
| 2026.05.20 | ₩15,114 | ₩15,491 | ₩15,114 | ₩15,347 | +1.54% | 4.3천 |
|---|
| 2026.05.19 | ₩15,087 | ₩15,102 | ₩14,966 | ₩15,013 | -0.49% | 1만 |
|---|
| 2026.05.18 | ₩15,168 | ₩15,168 | ₩14,872 | ₩15,100 | -0.44% | 3.5만 |
|---|
| 2026.05.15 | ₩15,878 | ₩16,026 | ₩15,811 | ₩15,908 | +0.19% | 2.4만 |
|---|
| 2026.05.14 | ₩16,228 | ₩16,670 | ₩16,187 | ₩16,537 | +1.90% | 3.6만 |
|---|
| 2026.05.13 | ₩16,616 | ₩16,616 | ₩16,106 | ₩16,192 | -2.55% | 2.8만 |
|---|
| 2026.05.12 | ₩16,924 | ₩16,938 | ₩16,723 | ₩16,897 | -0.16% | 1.9만 |
|---|
| 2026.05.11 | ₩16,911 | ₩17,501 | ₩16,824 | ₩17,446 | +3.16% | 5.4만 |
|---|
| 2026.05.08 | ₩15,717 | ₩16,502 | ₩15,717 | ₩16,463 | +4.74% | 5만 |
|---|
| 2026.05.07 | ₩15,892 | ₩15,892 | ₩15,677 | ₩15,724 | -1.05% | 1.2만 |
|---|
| 2026.05.06 | ₩15,744 | ₩15,919 | ₩15,623 | ₩15,872 | +0.81% | 5만 |
|---|
| 2026.05.05 | ₩15,208 | ₩15,395 | ₩15,133 | ₩15,381 | +1.14% | 11.4만 |
|---|
| 2026.05.04 | ₩14,966 | ₩15,127 | ₩14,913 | ₩14,995 | +0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩15,000 | ₩15,047 | ₩14,872 | ₩14,898 | -0.68% | 2.3만 |
|---|
| 2026.04.30 | ₩14,725 | ₩14,846 | ₩14,713 | ₩14,748 | +0.15% | 9.8천 |
|---|
| 2026.04.29 | ₩14,792 | ₩14,832 | ₩14,504 | ₩14,590 | -1.37% | 1.3만 |
|---|
| 2026.04.28 | ₩14,832 | ₩14,898 | ₩14,725 | ₩14,898 | +0.44% | 2.7만 |
|---|
| 2026.04.27 | ₩15,141 | ₩15,188 | ₩14,864 | ₩14,935 | -1.36% | 5천 |
|---|
| 2026.04.24 | ₩15,281 | ₩15,355 | ₩15,221 | ₩15,327 | +0.30% | 2.2만 |
|---|
| 2026.04.23 | ₩15,248 | ₩15,355 | ₩15,033 | ₩15,161 | -0.57% | 14.1만 |
|---|
| 2026.04.22 | ₩15,758 | ₩15,805 | ₩15,489 | ₩15,515 | -1.54% | 9.5만 |
|---|
| 2026.04.21 | ₩15,181 | ₩15,342 | ₩14,993 | ₩15,020 | -1.06% | 1.9만 |
|---|
| 2026.04.20 | ₩15,127 | ₩15,302 | ₩15,021 | ₩15,264 | +0.90% | 9.4천 |
|---|
| 2026.04.17 | ₩15,878 | ₩16,066 | ₩15,811 | ₩15,850 | -0.18% | 1.7만 |
|---|
| 2026.04.16 | ₩15,181 | ₩15,986 | ₩14,913 | ₩15,986 | +5.30% | 1.1만 |
|---|
| 2026.04.15 | ₩14,805 | ₩15,228 | ₩14,804 | ₩15,170 | +2.46% | 5.1만 |
|---|
| 2026.04.14 | ₩15,355 | ₩15,543 | ₩14,886 | ₩14,890 | -3.03% | 3.5만 |
|---|
| 2026.04.13 | ₩14,644 | ₩14,953 | ₩14,611 | ₩14,934 | +1.98% | 5.3만 |
|---|
| 2026.04.10 | ₩14,886 | ₩15,143 | ₩14,846 | ₩15,143 | +1.73% | 7.6천 |
|---|
| 2026.04.09 | ₩14,524 | ₩14,926 | ₩14,517 | ₩14,910 | +2.66% | 6.3천 |
|---|
| 2026.04.08 | ₩15,007 | ₩15,007 | ₩14,685 | ₩14,721 | -1.90% | 8.3만 |
|---|
| 2026.04.07 | ₩14,001 | ₩14,459 | ₩13,893 | ₩14,459 | +3.28% | 1.8만 |
|---|
| 2026.04.06 | ₩14,604 | ₩14,618 | ₩14,484 | ₩14,488 | -0.80% | 3만 |
|---|
| 2026.04.02 | ₩13,706 | ₩14,095 | ₩13,605 | ₩13,990 | +2.07% | 1만 |
|---|
| 2026.04.01 | ₩14,618 | ₩15,221 | ₩14,618 | ₩14,831 | +1.46% | 5.9천 |
|---|
| 2026.03.31 | ₩14,403 | ₩14,658 | ₩14,297 | ₩14,627 | +1.55% | 1.1만 |
|---|
| 2026.03.30 | ₩14,946 | ₩14,980 | ₩14,557 | ₩14,557 | -2.60% | 4.6천 |
|---|
| 2026.03.27 | ₩14,752 | ₩14,779 | ₩14,524 | ₩14,632 | -0.81% | 4.9만 |
|---|
| 2026.03.26 | ₩15,530 | ₩15,530 | ₩15,129 | ₩15,129 | -2.58% | 6.9천 |
|---|
| 2026.03.25 | ₩16,455 | ₩16,495 | ₩16,093 | ₩16,184 | -1.65% | 1.3만 |
|---|
| 2026.03.24 | ₩16,133 | ₩16,133 | ₩15,642 | ₩15,642 | -3.04% | 3.2천 |
|---|
| 2026.03.23 | ₩16,012 | ₩16,200 | ₩15,884 | ₩16,165 | +0.95% | 2.3만 |
|---|
| 2026.03.20 | ₩15,784 | ₩15,825 | ₩15,564 | ₩15,716 | -0.43% | 2.2만 |
|---|
| 2026.03.19 | ₩15,503 | ₩15,731 | ₩15,409 | ₩15,684 | +1.17% | 4.9만 |
|---|
| 2026.03.18 | ₩15,959 | ₩15,991 | ₩15,691 | ₩15,842 | -0.73% | 3.9만 |
|---|
| 2026.03.17 | ₩16,549 | ₩16,844 | ₩16,522 | ₩16,739 | +1.15% | 7만 |
|---|
| 2026.03.16 | ₩16,629 | ₩16,844 | ₩16,361 | ₩16,840 | +1.27% | 4.5만 |
|---|
| 2026.03.13 | ₩16,200 | ₩16,415 | ₩15,610 | ₩15,701 | -3.08% | 7.3만 |
|---|
| 2026.03.12 | ₩15,355 | ₩15,369 | ₩15,115 | ₩15,328 | -0.17% | 1.2만 |
|---|
| 2026.03.11 | ₩15,235 | ₩15,516 | ₩15,007 | ₩15,375 | +0.92% | 5.6만 |
|---|
| 2026.03.10 | ₩15,225 | ₩15,623 | ₩15,060 | ₩15,154 | -0.47% | 3.6만 |
|---|
| 2026.03.09 | ₩14,966 | ₩15,328 | ₩14,953 | ₩15,163 | +1.32% | 3.9만 |
|---|
| 2026.03.06 | ₩15,020 | ₩15,100 | ₩14,725 | ₩14,970 | -0.33% | 9.2만 |
|---|
| 2026.03.05 | ₩15,986 | ₩16,079 | ₩15,489 | ₩15,731 | -1.59% | 10.4만 |
|---|
| 2026.03.04 | ₩15,919 | ₩16,549 | ₩15,800 | ₩16,381 | +2.91% | 12.9만 |
|---|
| 2026.03.03 | ₩14,619 | ₩15,369 | ₩14,604 | ₩14,925 | +2.09% | 10.8만 |
|---|
| 2026.03.02 | ₩14,685 | ₩15,838 | ₩14,685 | ₩15,468 | +5.33% | 16.1만 |
|---|
| 2026.02.27 | ₩14,577 | ₩14,631 | ₩14,309 | ₩14,336 | -1.66% | 1.3만 |
|---|
| 2026.02.26 | ₩15,315 | ₩15,328 | ₩14,940 | ₩15,172 | -0.94% | 7.3천 |
|---|
| 2026.02.25 | ₩14,846 | ₩15,811 | ₩14,846 | ₩15,784 | +6.32% | 3만 |
|---|
| 2026.02.24 | ₩13,411 | ₩13,871 | ₩13,361 | ₩13,851 | +3.28% | 7.5천 |
|---|
| 2026.02.23 | ₩14,135 | ₩14,175 | ₩13,612 | ₩13,773 | -2.56% | 1.1만 |
|---|
| 2026.02.20 | ₩14,551 | ₩15,047 | ₩14,537 | ₩14,885 | +2.29% | 17.5만 |
|---|
| 2026.02.19 | ₩14,081 | ₩14,435 | ₩14,081 | ₩14,435 | +2.51% | 7.1천 |
|---|
| 2026.02.18 | ₩14,524 | ₩14,712 | ₩14,162 | ₩14,290 | -1.61% | 1.2만 |
|---|
| 2026.02.17 | ₩14,946 | ₩14,980 | ₩14,638 | ₩14,930 | -0.11% | 2만 |
|---|
| 2026.02.13 | ₩14,162 | ₩14,993 | ₩14,162 | ₩14,899 | +5.21% | 3.1만 |
|---|
| 2026.02.12 | ₩14,269 | ₩14,296 | ₩13,478 | ₩13,506 | -5.35% | 5.6만 |
|---|
| 2026.02.11 | ₩14,417 | ₩14,417 | ₩13,871 | ₩13,993 | -2.94% | 3.3만 |
|---|
| 2026.02.10 | ₩14,805 | ₩14,919 | ₩14,484 | ₩14,517 | -1.95% | 8.2천 |
|---|
| 2026.02.09 | ₩14,738 | ₩15,547 | ₩14,671 | ₩15,402 | +4.50% | 1.5만 |
|---|
| 2026.02.06 | ₩14,470 | ₩15,476 | ₩14,470 | ₩15,248 | +5.38% | 6.7만 |
|---|
| 2026.02.05 | ₩15,731 | ₩15,905 | ₩13,652 | ₩13,836 | -12.05% | 24.3만 |
|---|
| 2026.02.04 | ₩16,522 | ₩16,576 | ₩15,771 | ₩16,325 | -1.19% | 4.6만 |
|---|
| 2026.02.03 | ₩18,104 | ₩18,104 | ₩16,951 | ₩17,716 | -2.15% | 11.7만 |
|---|
| 2026.02.02 | ₩18,118 | ₩18,574 | ₩18,104 | ₩18,185 | +0.37% | 6.3만 |
|---|
| 2026.01.30 | ₩20,344 | ₩20,760 | ₩20,116 | ₩20,462 | +0.58% | 2만 |
|---|
| 2026.01.29 | ₩21,471 | ₩21,471 | ₩20,183 | ₩20,489 | -4.57% | 9.4만 |
|---|
| 2026.01.28 | ₩22,208 | ₩22,208 | ₩21,980 | ₩22,004 | -0.92% | 1.6만 |
|---|
| 2026.01.27 | ₩21,685 | ₩22,329 | ₩21,618 | ₩22,289 | +2.78% | 3.9만 |
|---|
| 2026.01.26 | ₩21,524 | ₩21,953 | ₩21,524 | ₩21,631 | +0.50% | 4.1만 |
|---|
| 2026.01.23 | ₩22,235 | ₩22,691 | ₩21,913 | ₩22,227 | -0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩22,490 | ₩22,691 | ₩22,215 | ₩22,488 | -0.01% | 1만 |
|---|
| 2026.01.21 | ₩22,517 | ₩22,999 | ₩21,952 | ₩22,939 | +1.88% | 2.8만 |
|---|
| 2026.01.20 | ₩22,517 | ₩22,584 | ₩22,087 | ₩22,357 | -0.71% | 4.3만 |
|---|
| 2026.01.16 | ₩25,078 | ₩25,360 | ₩24,689 | ₩25,349 | +1.08% | 2.4만 |
|---|
| 2026.01.15 | ₩25,413 | ₩25,413 | ₩24,662 | ₩24,713 | -2.75% | 2.4만 |
|---|
| 2026.01.14 | ₩25,561 | ₩25,936 | ₩25,507 | ₩25,798 | +0.93% | 4.3만 |
|---|
| 2026.01.13 | ₩25,038 | ₩25,246 | ₩24,689 | ₩25,125 | +0.35% | 2.6만 |
|---|
| 2026.01.12 | ₩24,327 | ₩25,059 | ₩24,327 | ₩24,480 | +0.63% | 2.9만 |
|---|
| 2026.01.09 | ₩24,086 | ₩24,448 | ₩23,603 | ₩23,674 | -1.71% | 3만 |
|---|
| 2026.01.08 | ₩23,348 | ₩24,233 | ₩23,268 | ₩24,025 | +2.90% | 1.8만 |
|---|
| 2026.01.07 | ₩23,965 | ₩24,059 | ₩23,536 | ₩23,699 | -1.11% | 1.4만 |
|---|
| 2026.01.06 | ₩24,930 | ₩24,991 | ₩23,817 | ₩24,273 | -2.64% | 6.4만 |
|---|
| 2026.01.05 | ₩23,348 | ₩24,260 | ₩23,268 | ₩24,112 | +3.27% | 8.6만 |
|---|
| 2026.01.02 | ₩22,289 | ₩23,040 | ₩22,289 | ₩22,897 | +2.73% | 5만 |
|---|
| 2025.12.31 | ₩22,087 | ₩22,101 | ₩21,564 | ₩21,689 | -1.80% | 6만 |
|---|
| 2025.12.30 | ₩21,631 | ₩21,994 | ₩21,605 | ₩21,634 | +0.01% | 7.4만 |
|---|
| 2025.12.29 | ₩21,444 | ₩21,672 | ₩21,390 | ₩21,497 | +0.25% | 1.5만 |
|---|
| 2025.12.26 | ₩21,725 | ₩21,739 | ₩21,082 | ₩21,335 | -1.80% | 2.4만 |
|---|
| 2025.12.24 | ₩21,229 | ₩21,484 | ₩21,062 | ₩21,303 | +0.35% | 1.5만 |
|---|
| 2025.12.23 | ₩21,405 | ₩21,880 | ₩21,296 | ₩21,728 | +1.51% | 4만 |
|---|
| 2025.12.22 | ₩22,248 | ₩22,445 | ₩21,699 | ₩21,707 | -2.44% | 2.3만 |
|---|
| 2025.12.19 | ₩21,886 | ₩22,262 | ₩21,712 | ₩22,150 | +1.21% | 7.9만 |
|---|
| 2025.12.18 | ₩22,047 | ₩22,470 | ₩20,371 | ₩20,445 | -7.27% | 16만 |
|---|
| 2025.12.17 | ₩22,503 | ₩23,120 | ₩21,162 | ₩21,375 | -5.01% | 7.7만 |
|---|
| 2025.12.16 | ₩22,409 | ₩22,503 | ₩22,141 | ₩22,381 | -0.13% | 2.5만 |
|---|
| 2025.12.15 | ₩23,187 | ₩23,187 | ₩21,578 | ₩21,841 | -5.81% | 4.9만 |
|---|
| 2025.12.12 | ₩24,167 | ₩24,233 | ₩22,718 | ₩22,932 | -5.11% | 5.9만 |
|---|
| 2025.12.11 | ₩22,812 | ₩23,831 | ₩22,651 | ₩23,773 | +4.22% | 8.9만 |
|---|
| 2025.12.10 | ₩23,897 | ₩24,823 | ₩23,776 | ₩24,084 | +0.79% | 5만 |
|---|
| 2025.12.09 | ₩22,999 | ₩25,252 | ₩22,999 | ₩24,375 | +5.98% | 6.5만 |
|---|
| 2025.12.08 | ₩24,005 | ₩24,153 | ₩23,160 | ₩23,348 | -2.74% | 6.1만 |
|---|
| 2025.12.05 | ₩23,643 | ₩23,858 | ₩22,798 | ₩23,073 | -2.41% | 3.2만 |
|---|
| 2025.12.04 | ₩24,863 | ₩25,078 | ₩24,019 | ₩24,420 | -1.79% | 4.2만 |
|---|
| 2025.12.03 | ₩24,555 | ₩24,930 | ₩24,394 | ₩24,619 | +0.26% | 4.9만 |
|---|
| 2025.12.02 | ₩22,892 | ₩24,441 | ₩22,838 | ₩24,103 | +5.29% | 8.1만 |
|---|
| 2025.12.01 | ₩22,007 | ₩22,074 | ₩21,430 | ₩21,646 | -1.64% | 7.8만 |
|---|
| 2025.11.28 | ₩24,971 | ₩24,971 | ₩23,817 | ₩23,902 | -4.28% | 4.2만 |
|---|
| 2025.11.26 | ₩23,831 | ₩25,158 | ₩23,630 | ₩24,861 | +4.32% | 5.1만 |
|---|
| 2025.11.25 | ₩23,643 | ₩23,952 | ₩23,120 | ₩23,902 | +1.09% | 8.4만 |
|---|
| 2025.11.24 | ₩22,436 | ₩24,193 | ₩22,436 | ₩24,166 | +7.71% | 15.7만 |
|---|
| 2025.11.21 | ₩21,980 | ₩22,584 | ₩21,471 | ₩22,081 | +0.46% | 13.3만 |
|---|
| 2025.11.20 | ₩24,475 | ₩24,528 | ₩22,798 | ₩23,207 | -5.18% | 12.1만 |
|---|
| 2025.11.19 | ₩23,656 | ₩24,099 | ₩22,664 | ₩23,124 | -2.25% | 8.7만 |
|---|
| 2025.11.18 | ₩24,112 | ₩24,662 | ₩23,791 | ₩24,611 | +2.07% | 18.3만 |
|---|
| 2025.11.17 | ₩24,340 | ₩24,433 | ₩22,436 | ₩22,594 | -7.17% | 6.5만 |
|---|