시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Solana ETF 과거 주가
ProShares Ultra Solana ETF · SLON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Solana ETF · SLON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,196 | ₩48,457 | ₩46,516 | ₩46,711 | -3.08% | 28.3만 |
| 2026.10.08 | ₩50,197 | ₩50,451 | ₩44,120 | ₩47,105 | -6.16% | 40.2만 |
| 2026.10.07 | ₩53,771 | ₩54,708 | ₩53,142 | ₩53,370 | -0.75% | 13.5만 |
| 2026.10.06 | ₩57,747 | ₩59,326 | ₩57,720 | ₩58,162 | +0.72% | 10.3만 |
| 2026.10.05 | ₩58,175 | ₩58,654 | ₩56,555 | ₩57,800 | -0.64% | 15만 |
| 2026.10.02 | ₩59,848 | ₩60,611 | ₩55,003 | ₩55,819 | -6.73% | 15.7만 |
| 2026.10.01 | ₩54,668 | ₩57,051 | ₩54,641 | ₩55,866 | +2.19% | 13.6만 |
| 2026.09.30 | ₩59,715 | ₩60,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,802 |
| -8.23% |
| 23.4만 |
| 2026.09.29 | ₩58,871 | ₩59,166 | ₩55,203 | ₩56,448 | -4.12% | 19.6만 |
|---|
| 2026.09.28 | ₩57,800 | ₩58,336 | ₩55,153 | ₩56,100 | -2.94% | 22.8만 |
|---|
| 2026.09.25 | ₩57,827 | ₩60,585 | ₩56,422 | ₩59,848 | +3.50% | 50.6만 |
|---|
| 2026.09.24 | ₩52,674 | ₩55,819 | ₩52,620 | ₩55,203 | +4.80% | 10.4만 |
|---|
| 2026.09.23 | ₩54,896 | ₩55,123 | ₩51,335 | ₩52,914 | -3.61% | 16만 |
|---|
| 2026.09.22 | ₩55,137 | ₩56,756 | ₩54,307 | ₩56,328 | +2.16% | 29.3만 |
|---|
| 2026.09.21 | ₩55,498 | ₩57,198 | ₩54,882 | ₩56,341 | +1.52% | 36.1만 |
|---|
| 2026.09.18 | ₩45,766 | ₩52,794 | ₩45,766 | ₩52,714 | +15.18% | 32.2만 |
|---|
| 2026.09.17 | ₩41,202 | ₩42,487 | ₩40,693 | ₩41,590 | +0.94% | 18.3만 |
|---|
| 2026.09.16 | ₩38,618 | ₩39,957 | ₩37,949 | ₩39,409 | +2.05% | 12.3만 |
|---|
| 2026.09.15 | ₩41,456 | ₩41,483 | ₩37,427 | ₩39,100 | -5.68% | 15.7만 |
|---|
| 2026.09.14 | ₩42,152 | ₩44,287 | ₩42,152 | ₩43,812 | +3.94% | 15만 |
|---|
| 2026.09.11 | ₩42,085 | ₩45,800 | ₩41,590 | ₩42,848 | +1.81% | 30.9만 |
|---|
| 2026.09.10 | ₩40,599 | ₩41,443 | ₩40,144 | ₩40,840 | +0.59% | 14.9만 |
|---|
| 2026.09.09 | ₩44,910 | ₩45,003 | ₩42,915 | ₩43,129 | -3.96% | 23.3만 |
|---|
| 2026.09.08 | ₩43,236 | ₩45,144 | ₩42,801 | ₩43,825 | +1.36% | 10.5만 |
|---|
| 2026.09.04 | ₩42,273 | ₩43,002 | ₩41,510 | ₩42,460 | +0.44% | 8.4만 |
|---|
| 2026.09.03 | ₩42,554 | ₩46,275 | ₩42,420 | ₩45,807 | +7.64% | 11.9만 |
|---|
| 2026.09.02 | ₩39,930 | ₩41,121 | ₩39,850 | ₩40,867 | +2.35% | 4.9만 |
|---|
| 2026.09.01 | ₩43,103 | ₩43,651 | ₩40,052 | ₩41,362 | -4.04% | 8.7만 |
|---|
| 2026.08.31 | ₩43,906 | ₩45,740 | ₩43,437 | ₩44,655 | +1.71% | 8.4만 |
|---|
| 2026.08.28 | ₩46,141 | ₩48,162 | ₩43,638 | ₩44,334 | -3.92% | 20.6만 |
|---|
| 2026.08.27 | ₩46,248 | ₩50,485 | ₩45,914 | ₩50,277 | +8.71% | 18만 |
|---|
| 2026.08.26 | ₩39,207 | ₩40,024 | ₩38,525 | ₩39,703 | +1.26% | 6.8만 |
|---|
| 2026.08.25 | ₩40,010 | ₩41,362 | ₩39,408 | ₩40,760 | +1.87% | 12.1만 |
|---|
| 2026.08.24 | ₩39,261 | ₩40,345 | ₩38,110 | ₩39,636 | +0.95% | 16.4만 |
|---|
| 2026.08.21 | ₩35,071 | ₩36,236 | ₩34,736 | ₩35,339 | +0.76% | 18만 |
|---|
| 2026.08.20 | ₩32,394 | ₩33,050 | ₩31,858 | ₩32,595 | +0.62% | 17.1만 |
|---|
| 2026.08.19 | ₩26,584 | ₩29,556 | ₩26,437 | ₩29,128 | +9.57% | 9.7만 |
|---|
| 2026.08.18 | ₩24,958 | ₩25,754 | ₩24,904 | ₩25,627 | +2.68% | 2.5만 |
|---|
| 2026.08.17 | ₩24,563 | ₩24,925 | ₩24,563 | ₩24,737 | +0.71% | 2.5만 |
|---|
| 2026.08.14 | ₩24,416 | ₩24,657 | ₩23,967 | ₩24,234 | -0.75% | 2.4만 |
|---|
| 2026.08.13 | ₩24,844 | ₩25,243 | ₩24,362 | ₩24,951 | +0.43% | 1.6만 |
|---|
| 2026.08.12 | ₩25,099 | ₩25,139 | ₩24,536 | ₩24,709 | -1.55% | 1.7만 |
|---|
| 2026.08.11 | ₩24,817 | ₩24,978 | ₩24,121 | ₩24,696 | -0.49% | 2.1만 |
|---|
| 2026.08.10 | ₩25,299 | ₩25,366 | ₩24,672 | ₩25,085 | -0.85% | 3.7만 |
|---|
| 2026.08.07 | ₩23,653 | ₩23,767 | ₩23,172 | ₩23,610 | -0.18% | 3만 |
|---|
| 2026.08.06 | ₩22,997 | ₩23,372 | ₩22,682 | ₩22,914 | -0.36% | 2.6만 |
|---|
| 2026.08.05 | ₩23,372 | ₩24,042 | ₩23,372 | ₩23,998 | +2.68% | 2.2만 |
|---|
| 2026.08.04 | ₩23,385 | ₩23,854 | ₩23,238 | ₩23,854 | +2.00% | 3.8만 |
|---|
| 2026.08.03 | ₩22,557 | ₩23,807 | ₩22,557 | ₩23,666 | +4.92% | 3.6만 |
|---|
| 2026.07.31 | ₩23,412 | ₩23,432 | ₩22,890 | ₩23,167 | -1.05% | 4.9만 |
|---|
| 2026.07.30 | ₩23,720 | ₩24,188 | ₩23,720 | ₩24,131 | +1.73% | 5.4만 |
|---|
| 2026.07.29 | ₩23,452 | ₩23,787 | ₩22,810 | ₩22,820 | -2.69% | 4.1만 |
|---|
| 2026.07.28 | ₩23,051 | ₩23,854 | ₩22,744 | ₩23,827 | +3.37% | 3.4만 |
|---|
| 2026.07.27 | ₩25,299 | ₩25,967 | ₩24,556 | ₩25,072 | -0.90% | 2.8만 |
|---|
| 2026.07.24 | ₩24,162 | ₩24,162 | ₩23,575 | ₩23,706 | -1.88% | 2.5만 |
|---|
| 2026.07.23 | ₩25,627 | ₩25,748 | ₩24,771 | ₩24,858 | -3.00% | 3.8만 |
|---|
| 2026.07.22 | ₩26,196 | ₩26,906 | ₩26,116 | ₩26,251 | +0.21% | 3.2만 |
|---|
| 2026.07.21 | ₩26,772 | ₩26,879 | ₩26,198 | ₩26,343 | -1.60% | 2.6만 |
|---|
| 2026.07.20 | ₩25,594 | ₩26,665 | ₩24,918 | ₩26,255 | +2.58% | 4.5만 |
|---|
| 2026.07.17 | ₩23,760 | ₩24,783 | ₩23,539 | ₩24,590 | +3.49% | 2.8만 |
|---|
| 2026.07.16 | ₩25,491 | ₩25,701 | ₩24,831 | ₩25,103 | -1.52% | 2.4만 |
|---|
| 2026.07.15 | ₩27,053 | ₩27,187 | ₩25,904 | ₩25,975 | -3.98% | 2.7만 |
|---|
| 2026.07.14 | ₩26,210 | ₩26,330 | ₩25,701 | ₩26,009 | -0.77% | 2.2만 |
|---|
| 2026.07.13 | ₩25,018 | ₩25,594 | ₩24,342 | ₩24,724 | -1.18% | 8.4만 |
|---|
| 2026.07.10 | ₩27,254 | ₩27,461 | ₩26,223 | ₩26,765 | -1.79% | 2.5만 |
|---|
| 2026.07.09 | ₩26,259 | ₩26,852 | ₩26,236 | ₩26,765 | +1.93% | 1.3만 |
|---|
| 2026.07.08 | ₩25,848 | ₩26,256 | ₩25,406 | ₩26,256 | +1.58% | 5.6만 |
|---|
| 2026.07.07 | ₩28,780 | ₩30,025 | ₩28,686 | ₩29,047 | +0.93% | 5.8만 |
|---|
| 2026.07.06 | ₩27,722 | ₩29,650 | ₩27,602 | ₩29,529 | +6.52% | 7.2만 |
|---|
| 2026.07.02 | ₩28,713 | ₩29,436 | ₩28,251 | ₩28,579 | -0.47% | 15.1만 |
|---|
| 2026.07.01 | ₩24,965 | ₩26,799 | ₩24,777 | ₩26,129 | +4.66% | 9.9만 |
|---|
| 2026.06.30 | ₩23,184 | ₩24,095 | ₩22,757 | ₩23,906 | +3.11% | 5만 |
|---|
| 2026.06.29 | ₩24,162 | ₩25,567 | ₩23,211 | ₩25,420 | +5.21% | 7.1만 |
|---|
| 2026.06.26 | ₩20,855 | ₩23,961 | ₩20,855 | ₩23,666 | +13.48% | 10.6만 |
|---|
| 2026.06.25 | ₩20,561 | ₩20,561 | ₩18,071 | ₩19,241 | -6.42% | 3.2만 |
|---|
| 2026.06.24 | ₩21,230 | ₩21,336 | ₩18,553 | ₩19,367 | -8.78% | 7.4만 |
|---|
| 2026.06.23 | ₩21,163 | ₩21,612 | ₩20,822 | ₩21,056 | -0.51% | 2.9만 |
|---|
| 2026.06.22 | ₩24,643 | ₩25,099 | ₩23,586 | ₩23,680 | -3.91% | 3.1만 |
|---|
| 2026.06.18 | ₩23,144 | ₩23,144 | ₩21,016 | ₩21,632 | -6.54% | 4.2만 |
|---|
| 2026.06.17 | ₩23,639 | ₩24,804 | ₩23,024 | ₩23,180 | -1.94% | 3.9만 |
|---|
| 2026.06.16 | ₩24,791 | ₩24,991 | ₩23,760 | ₩24,590 | -0.81% | 5.1만 |
|---|
| 2026.06.15 | ₩24,737 | ₩26,101 | ₩24,362 | ₩25,514 | +3.14% | 10.3만 |
|---|
| 2026.06.12 | ₩20,186 | ₩21,618 | ₩20,156 | ₩20,339 | +0.76% | 5.2만 |
|---|
| 2026.06.11 | ₩19,517 | ₩20,628 | ₩19,343 | ₩20,413 | +4.60% | 4.2만 |
|---|
| 2026.06.10 | ₩19,229 | ₩19,664 | ₩18,406 | ₩18,487 | -3.86% | 2.9만 |
|---|
| 2026.06.09 | ₩19,784 | ₩19,985 | ₩18,539 | ₩19,530 | -1.29% | 6.7만 |
|---|
| 2026.06.08 | ₩20,534 | ₩21,029 | ₩20,320 | ₩20,842 | +1.50% | 7.5만 |
|---|
| 2026.06.05 | ₩20,400 | ₩20,588 | ₩17,402 | ₩18,633 | -8.66% | 10.2만 |
|---|
| 2026.06.04 | ₩22,354 | ₩23,104 | ₩21,859 | ₩21,899 | -2.04% | 4.7만 |
|---|
| 2026.06.03 | ₩26,103 | ₩26,196 | ₩23,947 | ₩24,095 | -7.69% | 9.7만 |
|---|
| 2026.06.02 | ₩29,436 | ₩29,436 | ₩25,928 | ₩26,584 | -9.69% | 10.6만 |
|---|
| 2026.06.01 | ₩30,306 | ₩30,963 | ₩29,449 | ₩30,963 | +2.17% | 6.9만 |
|---|
| 2026.05.29 | ₩31,012 | ₩32,581 | ₩30,386 | ₩31,617 | +1.95% | 6.5만 |
|---|
| 2026.05.28 | ₩30,640 | ₩32,193 | ₩30,011 | ₩31,644 | +3.28% | 4.8만 |
|---|
| 2026.05.27 | ₩32,862 | ₩33,599 | ₩32,260 | ₩33,023 | +0.49% | 3.5만 |
|---|
| 2026.05.26 | ₩34,000 | ₩34,877 | ₩32,461 | ₩32,795 | -3.54% | 3.4만 |
|---|
| 2026.05.22 | ₩35,941 | ₩36,008 | ₩33,331 | ₩33,666 | -6.33% | 3.1만 |
|---|
| 2026.05.21 | ₩35,071 | ₩36,610 | ₩34,368 | ₩36,477 | +4.01% | 1.5만 |
|---|
| 2026.05.20 | ₩33,799 | ₩35,606 | ₩33,532 | ₩35,138 | +3.96% | 2.6만 |
|---|
| 2026.05.19 | ₩33,532 | ₩34,201 | ₩33,130 | ₩33,599 | +0.20% | 2.3만 |
|---|
| 2026.05.18 | ₩34,402 | ₩34,402 | ₩32,929 | ₩34,268 | -0.39% | 9만 |
|---|
| 2026.05.15 | ₩38,886 | ₩38,886 | ₩37,213 | ₩38,083 | -2.07% | 13.2만 |
|---|
| 2026.05.14 | ₩39,723 | ₩41,831 | ₩39,288 | ₩41,162 | +3.62% | 7.5만 |
|---|
| 2026.05.13 | ₩41,630 | ₩41,630 | ₩38,886 | ₩39,555 | -4.98% | 6.4만 |
|---|
| 2026.05.12 | ₩43,036 | ₩43,437 | ₩41,898 | ₩43,170 | +0.31% | 6.5만 |
|---|
| 2026.05.11 | ₩43,370 | ₩46,382 | ₩42,768 | ₩46,382 | +6.94% | 10.1만 |
|---|
| 2026.05.08 | ₩37,547 | ₩41,362 | ₩37,213 | ₩41,095 | +9.45% | 8.2만 |
|---|
| 2026.05.07 | ₩38,418 | ₩38,418 | ₩37,079 | ₩37,681 | -1.92% | 6.2만 |
|---|
| 2026.05.06 | ₩37,815 | ₩38,618 | ₩36,878 | ₩38,351 | +1.42% | 8.8만 |
|---|
| 2026.05.05 | ₩35,473 | ₩36,142 | ₩34,937 | ₩36,142 | +1.89% | 5.6만 |
|---|
| 2026.05.04 | ₩34,201 | ₩35,138 | ₩33,933 | ₩34,469 | +0.78% | 5만 |
|---|
| 2026.05.01 | ₩34,469 | ₩34,669 | ₩33,866 | ₩33,866 | -1.75% | 1만 |
|---|
| 2026.04.30 | ₩33,130 | ₩33,860 | ₩33,063 | ₩33,264 | +0.40% | 2.9만 |
|---|
| 2026.04.29 | ₩33,866 | ₩34,034 | ₩31,925 | ₩32,394 | -4.35% | 4.7만 |
|---|
| 2026.04.28 | ₩33,532 | ₩34,000 | ₩33,130 | ₩33,799 | +0.80% | 4.7만 |
|---|
| 2026.04.27 | ₩35,004 | ₩35,606 | ₩33,732 | ₩34,201 | -2.29% | 2.6만 |
|---|
| 2026.04.24 | ₩36,075 | ₩36,276 | ₩35,406 | ₩36,075 | 0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩35,540 | ₩35,941 | ₩34,321 | ₩34,870 | -1.88% | 4.3만 |
|---|
| 2026.04.22 | ₩38,150 | ₩38,618 | ₩36,744 | ₩36,811 | -3.51% | 4.5만 |
|---|
| 2026.04.21 | ₩35,533 | ₩36,651 | ₩34,469 | ₩34,803 | -2.05% | 2.4만 |
|---|
| 2026.04.20 | ₩35,406 | ₩36,209 | ₩34,696 | ₩35,673 | +0.76% | 5.5만 |
|---|
| 2026.04.17 | ₩39,221 | ₩40,459 | ₩38,551 | ₩38,819 | -1.02% | 9.4만 |
|---|
| 2026.04.16 | ₩36,410 | ₩39,689 | ₩34,536 | ₩39,555 | +8.64% | 6.8만 |
|---|
| 2026.04.15 | ₩34,201 | ₩35,975 | ₩33,933 | ₩35,781 | +4.62% | 4.6만 |
|---|
| 2026.04.14 | ₩36,343 | ₩37,481 | ₩34,268 | ₩34,402 | -5.34% | 6.9만 |
|---|
| 2026.04.13 | ₩33,197 | ₩34,803 | ₩33,130 | ₩34,669 | +4.44% | 6.6만 |
|---|
| 2026.04.10 | ₩34,669 | ₩35,707 | ₩34,174 | ₩35,540 | +2.51% | 6.9만 |
|---|
| 2026.04.09 | ₩32,929 | ₩34,937 | ₩32,461 | ₩34,736 | +5.49% | 2.5만 |
|---|
| 2026.04.08 | ₩34,937 | ₩35,131 | ₩33,364 | ₩33,866 | -3.07% | 6만 |
|---|
| 2026.04.07 | ₩30,453 | ₩32,662 | ₩29,851 | ₩32,662 | +7.25% | 5.7만 |
|---|
| 2026.04.06 | ₩33,398 | ₩33,465 | ₩32,327 | ₩32,795 | -1.80% | 4.1만 |
|---|
| 2026.04.02 | ₩29,315 | ₩31,182 | ₩28,773 | ₩30,587 | +4.34% | 6.4만 |
|---|
| 2026.04.01 | ₩34,014 | ₩36,811 | ₩33,391 | ₩34,536 | +1.53% | 5.4만 |
|---|
| 2026.03.31 | ₩32,327 | ₩34,134 | ₩31,792 | ₩33,732 | +4.35% | 9.9만 |
|---|
| 2026.03.30 | ₩35,272 | ₩35,406 | ₩32,862 | ₩33,465 | -5.12% | 6만 |
|---|
| 2026.03.27 | ₩34,402 | ₩34,703 | ₩32,996 | ₩33,732 | -1.95% | 8.9만 |
|---|
| 2026.03.26 | ₩38,351 | ₩38,551 | ₩35,807 | ₩35,941 | -6.28% | 5.2만 |
|---|
| 2026.03.25 | ₩42,902 | ₩43,370 | ₩41,429 | ₩41,898 | -2.34% | 3.4만 |
|---|
| 2026.03.24 | ₩41,530 | ₩41,818 | ₩38,980 | ₩38,980 | -6.14% | 2.8만 |
|---|
| 2026.03.23 | ₩40,827 | ₩42,500 | ₩40,318 | ₩41,831 | +2.46% | 4.7만 |
|---|
| 2026.03.20 | ₩39,957 | ₩40,352 | ₩38,953 | ₩39,488 | -1.17% | 2.3만 |
|---|
| 2026.03.19 | ₩38,953 | ₩39,950 | ₩37,862 | ₩39,421 | +1.20% | 5만 |
|---|
| 2026.03.18 | ₩41,362 | ₩41,429 | ₩39,288 | ₩40,425 | -2.27% | 5.3만 |
|---|
| 2026.03.17 | ₩44,240 | ₩46,074 | ₩43,926 | ₩45,244 | +2.27% | 3.3만 |
|---|
| 2026.03.16 | ₩44,508 | ₩45,914 | ₩43,236 | ₩45,579 | +2.41% | 7.8만 |
|---|
| 2026.03.13 | ₩42,366 | ₩43,705 | ₩39,622 | ₩40,024 | -5.53% | 8.2만 |
|---|
| 2026.03.12 | ₩38,217 | ₩39,020 | ₩36,811 | ₩38,351 | +0.35% | 2.7만 |
|---|
| 2026.03.11 | ₩37,614 | ₩39,355 | ₩36,544 | ₩38,484 | +2.31% | 5.7만 |
|---|
| 2026.03.10 | ₩38,618 | ₩39,890 | ₩36,644 | ₩37,414 | -3.12% | 4.7만 |
|---|
| 2026.03.09 | ₩36,544 | ₩38,217 | ₩36,075 | ₩37,414 | +2.38% | 3.8만 |
|---|
| 2026.03.06 | ₩36,878 | ₩37,280 | ₩35,339 | ₩36,610 | -0.73% | 6.5만 |
|---|
| 2026.03.05 | ₩42,032 | ₩42,701 | ₩39,221 | ₩40,559 | -3.50% | 12.7만 |
|---|
| 2026.03.04 | ₩41,697 | ₩45,110 | ₩41,162 | ₩43,973 | +5.46% | 12.5만 |
|---|
| 2026.03.03 | ₩35,941 | ₩38,953 | ₩34,850 | ₩36,945 | +2.79% | 6.2만 |
|---|
| 2026.03.02 | ₩35,606 | ₩41,496 | ₩35,606 | ₩39,488 | +10.90% | 6.6만 |
|---|
| 2026.02.27 | ₩35,406 | ₩35,941 | ₩33,933 | ₩34,067 | -3.78% | 5.1만 |
|---|
| 2026.02.26 | ₩40,158 | ₩40,292 | ₩36,878 | ₩38,418 | -4.33% | 6.5만 |
|---|
| 2026.02.25 | ₩37,380 | ₩42,299 | ₩37,146 | ₩41,697 | +11.55% | 7.5만 |
|---|
| 2026.02.24 | ₩30,788 | ₩32,862 | ₩30,587 | ₩32,795 | +6.52% | 4.4만 |
|---|
| 2026.02.23 | ₩34,335 | ₩34,730 | ₩31,892 | ₩32,461 | -5.46% | 7.9만 |
|---|
| 2026.02.20 | ₩36,544 | ₩38,886 | ₩36,544 | ₩38,150 | +4.40% | 3.8만 |
|---|
| 2026.02.19 | ₩34,603 | ₩36,142 | ₩34,168 | ₩36,142 | +4.45% | 3.2만 |
|---|
| 2026.02.18 | ₩36,209 | ₩37,614 | ₩34,669 | ₩35,406 | -2.22% | 6만 |
|---|
| 2026.02.17 | ₩38,618 | ₩39,087 | ₩36,811 | ₩38,685 | +0.17% | 4만 |
|---|
| 2026.02.13 | ₩34,937 | ₩39,020 | ₩34,937 | ₩38,484 | +10.15% | 6.3만 |
|---|
| 2026.02.12 | ₩35,740 | ₩35,807 | ₩31,624 | ₩31,925 | -10.67% | 4.1만 |
|---|
| 2026.02.11 | ₩36,410 | ₩36,477 | ₩32,862 | ₩34,335 | -5.70% | 4.2만 |
|---|
| 2026.02.10 | ₩38,551 | ₩39,221 | ₩36,610 | ₩36,811 | -4.51% | 6.7만 |
|---|
| 2026.02.09 | ₩38,284 | ₩42,634 | ₩37,748 | ₩42,032 | +9.79% | 4.8만 |
|---|
| 2026.02.06 | ₩37,280 | ₩42,333 | ₩37,179 | ₩40,827 | +9.52% | 12.8만 |
|---|
| 2026.02.05 | ₩46,047 | ₩47,051 | ₩32,742 | ₩34,000 | -26.16% | 22.6만 |
|---|
| 2026.02.04 | ₩50,532 | ₩51,268 | ₩45,512 | ₩49,193 | -2.65% | 10.4만 |
|---|
| 2026.02.03 | ₩61,174 | ₩61,174 | ₩52,941 | ₩58,363 | -4.60% | 7.6만 |
|---|
| 2026.02.02 | ₩61,441 | ₩65,122 | ₩61,107 | ₩61,977 | +0.87% | 7.8만 |
|---|
| 2026.01.30 | ₩79,178 | ₩82,658 | ₩75,871 | ₩79,847 | +0.85% | 5.4만 |
|---|
| 2026.01.29 | ₩88,146 | ₩88,280 | ₩77,136 | ₩79,579 | -9.72% | 5.1만 |
|---|
| 2026.01.28 | ₩94,638 | ₩95,040 | ₩92,363 | ₩92,564 | -2.19% | 4만 |
|---|
| 2026.01.27 | ₩90,756 | ₩95,308 | ₩89,619 | ₩95,107 | +4.79% | 1.6만 |
|---|
| 2026.01.26 | ₩89,284 | ₩92,630 | ₩88,615 | ₩89,686 | +0.45% | 2.3만 |
|---|
| 2026.01.23 | ₩95,642 | ₩99,390 | ₩92,630 | ₩94,504 | -1.19% | 4.3만 |
|---|
| 2026.01.22 | ₩97,851 | ₩99,290 | ₩94,638 | ₩96,981 | -0.89% | 2.2만 |
|---|
| 2026.01.21 | ₩97,918 | ₩102,067 | ₩92,430 | ₩101,130 | +3.28% | 4.3만 |
|---|
| 2026.01.20 | ₩98,186 | ₩99,725 | ₩93,815 | ₩96,245 | -1.98% | 9.1만 |
|---|
| 2026.01.16 | ₩123,887 | ₩126,564 | ₩118,532 | ₩126,564 | +2.16% | 2.4만 |
|---|
| 2026.01.15 | ₩127,032 | ₩127,032 | ₩119,536 | ₩120,741 | -4.95% | 3.8만 |
|---|
| 2026.01.14 | ₩128,973 | ₩133,471 | ₩128,237 | ₩132,052 | +2.39% | 5만 |
|---|
| 2026.01.13 | ₩124,221 | ₩126,296 | ₩120,406 | ₩125,091 | +0.70% | 2.7만 |
|---|
| 2026.01.12 | ₩116,926 | ₩125,459 | ₩116,926 | ₩118,934 | +1.72% | 3.8만 |
|---|
| 2026.01.09 | ₩114,918 | ₩119,469 | ₩110,233 | ₩111,103 | -3.32% | 4.2만 |
|---|
| 2026.01.08 | ₩108,560 | ₩116,926 | ₩106,886 | ₩114,583 | +5.55% | 3.4만 |
|---|
| 2026.01.07 | ₩113,579 | ₩115,688 | ₩109,564 | ₩111,237 | -2.06% | 4.9만 |
|---|
| 2026.01.06 | ₩123,016 | ₩124,020 | ₩112,475 | ₩116,859 | -5.01% | 5만 |
|---|
| 2026.01.05 | ₩108,627 | ₩118,097 | ₩107,489 | ₩115,453 | +6.28% | 4.7만 |
|---|
| 2026.01.02 | ₩99,457 | ₩106,284 | ₩98,386 | ₩104,745 | +5.32% | 4만 |
|---|
| 2025.12.31 | ₩97,249 | ₩97,315 | ₩93,099 | ₩94,170 | -3.17% | 2.6만 |
|---|
| 2025.12.30 | ₩94,237 | ₩97,717 | ₩93,300 | ₩93,701 | -0.57% | 3.5만 |
|---|
| 2025.12.29 | ₩92,229 | ₩94,103 | ₩91,225 | ₩92,296 | +0.07% | 2.5만 |
|---|
| 2025.12.26 | ₩94,705 | ₩94,899 | ₩88,481 | ₩91,024 | -3.89% | 3.3만 |
|---|
| 2025.12.24 | ₩90,823 | ₩92,296 | ₩88,682 | ₩90,756 | -0.07% | 1.3만 |
|---|
| 2025.12.23 | ₩92,363 | ₩95,575 | ₩91,158 | ₩95,107 | +2.97% | 2.4만 |
|---|
| 2025.12.22 | ₩100,662 | ₩101,532 | ₩94,371 | ₩94,705 | -5.92% | 4.9만 |
|---|
| 2025.12.19 | ₩96,914 | ₩100,060 | ₩94,371 | ₩99,256 | +2.42% | 5만 |
|---|
| 2025.12.18 | ₩99,725 | ₩103,607 | ₩84,733 | ₩85,402 | -14.36% | 8.9만 |
|---|
| 2025.12.17 | ₩104,008 | ₩111,839 | ₩91,894 | ₩94,304 | -9.33% | 4.9만 |
|---|
| 2025.12.16 | ₩103,071 | ₩105,749 | ₩100,930 | ₩103,486 | +0.40% | 1.8만 |
|---|
| 2025.12.15 | ₩110,768 | ₩112,107 | ₩95,843 | ₩98,052 | -11.48% | 4.7만 |
|---|
| 2025.12.12 | ₩121,276 | ₩122,280 | ₩106,599 | ₩109,028 | -10.10% | 3.6만 |
|---|
| 2025.12.11 | ₩107,623 | ₩117,930 | ₩106,150 | ₩116,658 | +8.40% | 3.6만 |
|---|
| 2025.12.10 | ₩119,001 | ₩128,003 | ₩115,788 | ₩120,339 | +1.12% | 5.4만 |
|---|
| 2025.12.09 | ₩110,367 | ₩131,784 | ₩109,731 | ₩123,953 | +12.31% | 8.3만 |
|---|
| 2025.12.08 | ₩120,406 | ₩121,879 | ₩112,843 | ₩113,379 | -5.84% | 3.3만 |
|---|
| 2025.12.05 | ₩116,859 | ₩119,603 | ₩108,024 | ₩111,371 | -4.70% | 4.7만 |
|---|
| 2025.12.04 | ₩130,379 | ₩131,650 | ₩120,473 | ₩125,493 | -3.75% | 3.2만 |
|---|
| 2025.12.03 | ₩126,497 | ₩130,948 | ₩124,824 | ₩127,835 | +1.06% | 3.8만 |
|---|
| 2025.12.02 | ₩111,304 | ₩125,627 | ₩110,434 | ₩122,146 | +9.74% | 4.9만 |
|---|
| 2025.12.01 | ₩103,406 | ₩104,410 | ₩97,048 | ₩99,457 | -3.82% | 6.2만 |
|---|
| 2025.11.28 | ₩133,792 | ₩134,729 | ₩121,343 | ₩121,745 | -9.00% | 4.5만 |
|---|
| 2025.11.26 | ₩122,682 | ₩137,005 | ₩120,473 | ₩133,390 | +8.73% | 4.9만 |
|---|
| 2025.11.25 | ₩120,607 | ₩124,255 | ₩115,320 | ₩124,154 | +2.94% | 3.6만 |
|---|
| 2025.11.24 | ₩110,233 | ₩126,965 | ₩108,760 | ₩126,564 | +14.81% | 8.1만 |
|---|
| 2025.11.21 | ₩105,414 | ₩112,703 | ₩100,428 | ₩106,819 | +1.33% | 10.2만 |
|---|
| 2025.11.20 | ₩131,650 | ₩131,650 | ₩113,981 | ₩118,532 | -9.96% | 7.4만 |
|---|
| 2025.11.19 | ₩123,619 | ₩128,505 | ₩113,044 | ₩117,662 | -4.82% | 4.9만 |
|---|
| 2025.11.18 | ₩128,705 | ₩134,595 | ₩126,470 | ₩132,989 | +3.33% | 2.9만 |
|---|
| 2025.11.17 | ₩127,501 | ₩138,410 | ₩110,815 | ₩113,914 | -10.66% | 6.4만 |
|---|
| 2025.11.14 | ₩130,044 | ₩140,485 | ₩128,438 | ₩131,583 | +1.18% | 5.4만 |
|---|
| 2025.11.13 | ₩161,099 | ₩166,554 | ₩134,133 | ₩137,540 | -14.62% | 5.4만 |
|---|
| 2025.11.12 | ₩175,824 | ₩175,824 | ₩155,477 | ₩161,032 | -8.41% | 4.7만 |
|---|
| 2025.11.11 | ₩181,781 | ₩181,981 | ₩166,454 | ₩167,458 | -7.88% | 2.9만 |
|---|
| 2025.11.10 | ₩194,832 | ₩195,166 | ₩187,536 | ₩193,493 | -0.69% | 3.4만 |
|---|
| 2025.11.07 | ₩159,828 | ₩186,064 | ₩154,888 | ₩183,922 | +15.08% | 4.7만 |
|---|
| 2025.11.06 | ₩174,418 | ₩175,215 | ₩164,647 | ₩166,253 | -4.68% | 6.7만 |
|---|
| 2025.11.05 | ₩173,147 | ₩185,863 | ₩171,192 | ₩183,186 | +5.80% | 8만 |
|---|
| 2025.11.04 | ₩179,840 | ₩190,950 | ₩151,729 | ₩163,710 | -8.97% | 8.5만 |
|---|
| 2025.11.03 | ₩220,332 | ₩223,283 | ₩186,599 | ₩189,344 | -14.06% | 10.7만 |
|---|
| 2025.10.31 | ₩252,391 | ₩260,289 | ₩245,263 | ₩255,202 | +1.11% | 10.6만 |
|---|
| 2025.10.30 | ₩256,273 | ₩257,177 | ₩229,769 | ₩231,576 | -9.64% | 6.8만 |
|---|
| 2025.10.29 | ₩296,029 | ₩296,029 | ₩263,368 | ₩271,332 | -8.34% | 4.8만 |
|---|
| 2025.10.28 | ₩299,175 | ₩301,450 | ₩276,620 | ₩279,631 | -6.53% | 3.3만 |
|---|
| 2025.10.27 | ₩293,419 | ₩302,521 | ₩287,797 | ₩292,683 | -0.25% | 3.8만 |
|---|
| 2025.10.24 | ₩275,281 | ₩275,549 | ₩262,297 | ₩274,679 | -0.22% | 4.1만 |
|---|
| 2025.10.23 | ₩266,580 | ₩274,411 | ₩261,427 | ₩269,190 | +0.98% | 3.4만 |
|---|
| 2025.10.22 | ₩257,009 | ₩259,499 | ₩231,108 | ₩239,875 | -6.67% | 8만 |
|---|
| 2025.10.21 | ₩258,950 | ₩291,224 | ₩254,131 | ₩281,639 | +8.76% | 7.5만 |
|---|
| 2025.10.20 | ₩275,080 | ₩277,088 | ₩257,478 | ₩265,309 | -3.55% | 4.3만 |
|---|
| 2025.10.17 | ₩243,222 | ₩256,206 | ₩232,245 | ₩247,706 | +1.84% | 8.7만 |
|---|
| 2025.10.16 | ₩289,671 | ₩295,126 | ₩253,797 | ₩255,871 | -11.67% | 6.7만 |
|---|
| 2025.10.15 | ₩305,801 | ₩315,619 | ₩282,804 | ₩284,919 | -6.83% | 3.5만 |
|---|
| 2025.10.14 | ₩282,442 | ₩322,466 | ₩275,214 | ₩297,569 | +5.36% | 10.7만 |
|---|
| 2025.10.13 | ₩279,029 | ₩331,167 | ₩279,029 | ₩325,010 | +16.48% | 12.1만 |
|---|
| 2025.10.10 | ₩375,274 | ₩383,104 | ₩313,966 | ₩318,919 | -15.02% | 5.4만 |
|---|