시장 데이터를 불러오는 중
전체 종목
2x Solana ETF 과거 주가
2x Solana ETF · SOLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
2x Solana ETF · SOLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,061 | ₩87,597 | ₩83,992 | ₩84,066 | -3.44% | 36.3만 |
| 2026.10.08 | ₩90,693 | ₩91,409 | ₩79,384 | ₩85,279 | -5.97% | 108만 |
| 2026.10.07 | ₩97,004 | ₩98,813 | ₩95,744 | ₩96,522 | -0.50% | 45.6만 |
| 2026.10.06 | ₩104,455 | ₩107,279 | ₩104,036 | ₩105,111 | +0.63% | 37.2만 |
| 2026.10.05 | ₩105,125 | ₩105,969 | ₩101,935 | ₩104,267 | -0.82% | 26.5만 |
| 2026.10.02 | ₩107,818 | ₩109,882 | ₩99,161 | ₩100,609 | -6.69% | 68.3만 |
| 2026.10.01 | ₩98,733 | ₩102,512 | ₩98,733 | ₩100,850 | +2.14% | 36.8만 |
| 2026.09.30 | ₩108,113 | ₩108,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,108 |
| -8.33% |
| 50만 |
| 2026.09.29 | ₩106,331 | ₩106,947 | ₩99,584 | ₩102,016 | -4.06% | 47.7만 |
|---|
| 2026.09.28 | ₩104,334 | ₩105,326 | ₩99,724 | ₩101,386 | -2.83% | 51.1만 |
|---|
| 2026.09.25 | ₩104,441 | ₩109,346 | ₩101,821 | ₩108,032 | +3.44% | 79만 |
|---|
| 2026.09.24 | ₩95,503 | ₩100,984 | ₩94,920 | ₩100,059 | +4.77% | 71.7만 |
|---|
| 2026.09.23 | ₩99,054 | ₩99,965 | ₩92,729 | ₩95,369 | -3.72% | 68.9만 |
|---|
| 2026.09.22 | ₩99,751 | ₩102,726 | ₩98,009 | ₩101,882 | +2.14% | 47.9만 |
|---|
| 2026.09.21 | ₩100,502 | ₩103,302 | ₩99,295 | ₩102,136 | +1.63% | 105.5만 |
|---|
| 2026.09.18 | ₩82,894 | ₩95,476 | ₩82,706 | ₩95,409 | +15.10% | 129.1만 |
|---|
| 2026.09.17 | ₩74,197 | ₩76,864 | ₩73,295 | ₩75,296 | +1.48% | 38.3만 |
|---|
| 2026.09.16 | ₩69,895 | ₩72,160 | ₩68,194 | ₩70,941 | +1.50% | 34.9만 |
|---|
| 2026.09.15 | ₩75,483 | ₩75,510 | ₩67,363 | ₩70,833 | -6.16% | 58.8만 |
|---|
| 2026.09.14 | ₩76,033 | ₩80,240 | ₩75,872 | ₩79,222 | +4.19% | 33.6만 |
|---|
| 2026.09.11 | ₩75,859 | ₩83,001 | ₩74,961 | ₩77,225 | +1.80% | 64.3만 |
|---|
| 2026.09.10 | ₩73,500 | ₩74,898 | ₩72,455 | ₩73,661 | +0.22% | 31.6만 |
|---|
| 2026.09.09 | ₩81,406 | ₩81,420 | ₩77,453 | ₩77,869 | -4.35% | 37.7만 |
|---|
| 2026.09.08 | ₩78,552 | ₩81,741 | ₩76,890 | ₩79,343 | +1.01% | 50.7만 |
|---|
| 2026.09.04 | ₩76,462 | ₩77,882 | ₩74,694 | ₩76,850 | +0.51% | 59.7만 |
|---|
| 2026.09.03 | ₩76,864 | ₩83,617 | ₩76,462 | ₩82,867 | +7.81% | 111.4만 |
|---|
| 2026.09.02 | ₩72,361 | ₩74,504 | ₩71,825 | ₩73,875 | +2.09% | 31.4만 |
|---|
| 2026.09.01 | ₩77,842 | ₩78,920 | ₩72,307 | ₩74,827 | -3.87% | 74.3만 |
|---|
| 2026.08.31 | ₩79,289 | ₩82,693 | ₩78,271 | ₩80,629 | +1.69% | 55.1만 |
|---|
| 2026.08.28 | ₩83,121 | ₩87,624 | ₩78,413 | ₩80,120 | -3.61% | 104.3만 |
|---|
| 2026.08.27 | ₩83,671 | ₩91,389 | ₩82,786 | ₩90,733 | +8.44% | 131.9만 |
|---|
| 2026.08.26 | ₩70,860 | ₩72,428 | ₩69,215 | ₩71,825 | +1.36% | 44.6만 |
|---|
| 2026.08.25 | ₩72,267 | ₩74,867 | ₩71,088 | ₩73,647 | +1.91% | 82.8만 |
|---|
| 2026.08.24 | ₩70,713 | ₩73,058 | ₩68,194 | ₩71,477 | +1.08% | 99.2만 |
|---|
| 2026.08.21 | ₩63,423 | ₩65,259 | ₩62,164 | ₩63,664 | +0.38% | 74.6만 |
|---|
| 2026.08.20 | ₩58,411 | ₩59,564 | ₩57,259 | ₩58,800 | +0.67% | 75.8만 |
|---|
| 2026.08.19 | ₩47,799 | ₩53,319 | ₩47,598 | ₩52,556 | +9.95% | 92만 |
|---|
| 2026.08.18 | ₩44,944 | ₩46,521 | ₩44,891 | ₩46,284 | +2.98% | 31.6만 |
|---|
| 2026.08.17 | ₩44,032 | ₩45,051 | ₩44,032 | ₩44,636 | +1.37% | 26.3만 |
|---|
| 2026.08.14 | ₩44,073 | ₩44,509 | ₩43,216 | ₩43,591 | -1.09% | 19.1만 |
|---|
| 2026.08.13 | ₩44,984 | ₩45,520 | ₩43,792 | ₩45,065 | +0.18% | 12.3만 |
|---|
| 2026.08.12 | ₩45,386 | ₩45,520 | ₩44,140 | ₩44,529 | -1.89% | 17.3만 |
|---|
| 2026.08.11 | ₩44,743 | ₩45,011 | ₩43,283 | ₩44,448 | -0.66% | 17.7만 |
|---|
| 2026.08.10 | ₩45,748 | ₩45,855 | ₩44,448 | ₩45,145 | -1.32% | 37만 |
|---|
| 2026.08.07 | ₩42,398 | ₩43,055 | ₩41,715 | ₩42,747 | +0.82% | 71.5만 |
|---|
| 2026.08.06 | ₩41,407 | ₩42,170 | ₩40,864 | ₩41,179 | -0.55% | 18.5만 |
|---|
| 2026.08.05 | ₩42,318 | ₩43,630 | ₩41,768 | ₩43,256 | +2.22% | 21.1만 |
|---|
| 2026.08.04 | ₩42,492 | ₩43,068 | ₩41,889 | ₩42,773 | +0.66% | 25.8만 |
|---|
| 2026.08.03 | ₩40,844 | ₩42,988 | ₩40,670 | ₩42,666 | +4.46% | 14.6만 |
|---|
| 2026.07.31 | ₩42,291 | ₩42,345 | ₩41,179 | ₩41,433 | -2.03% | 17.1만 |
|---|
| 2026.07.30 | ₩42,814 | ₩43,647 | ₩42,706 | ₩43,564 | +1.75% | 22.2만 |
|---|
| 2026.07.29 | ₩42,157 | ₩43,242 | ₩41,058 | ₩41,112 | -2.48% | 46.3만 |
|---|
| 2026.07.28 | ₩41,420 | ₩43,363 | ₩40,696 | ₩43,082 | +4.01% | 22.6만 |
|---|
| 2026.07.27 | ₩45,654 | ₩46,773 | ₩44,046 | ₩45,118 | -1.17% | 15.3만 |
|---|
| 2026.07.24 | ₩43,403 | ₩43,510 | ₩42,345 | ₩42,653 | -1.73% | 25.5만 |
|---|
| 2026.07.23 | ₩46,070 | ₩46,552 | ₩44,560 | ₩44,931 | -2.47% | 36.9만 |
|---|
| 2026.07.22 | ₩46,861 | ₩48,817 | ₩46,835 | ₩47,370 | +1.09% | 24.8만 |
|---|
| 2026.07.21 | ₩48,442 | ₩48,643 | ₩47,129 | ₩47,691 | -1.55% | 39.9만 |
|---|
| 2026.07.20 | ₩46,244 | ₩48,241 | ₩45,400 | ₩47,383 | +2.46% | 31.7만 |
|---|
| 2026.07.17 | ₩42,934 | ₩44,837 | ₩42,224 | ₩44,462 | +3.56% | 30.5만 |
|---|
| 2026.07.16 | ₩46,030 | ₩46,485 | ₩44,716 | ₩45,199 | -1.80% | 27.9만 |
|---|
| 2026.07.15 | ₩48,696 | ₩49,112 | ₩46,700 | ₩46,874 | -3.74% | 37.6만 |
|---|
| 2026.07.14 | ₩47,209 | ₩47,745 | ₩46,284 | ₩46,995 | -0.45% | 29.6만 |
|---|
| 2026.07.13 | ₩45,078 | ₩45,949 | ₩43,726 | ₩44,556 | -1.16% | 52.1만 |
|---|
| 2026.07.10 | ₩49,179 | ₩49,661 | ₩46,981 | ₩47,879 | -2.64% | 39.4만 |
|---|
| 2026.07.09 | ₩47,785 | ₩48,603 | ₩47,162 | ₩48,254 | +0.98% | 21.1만 |
|---|
| 2026.07.08 | ₩46,700 | ₩47,651 | ₩45,855 | ₩47,303 | +1.29% | 53.8만 |
|---|
| 2026.07.07 | ₩51,845 | ₩54,378 | ₩51,376 | ₩52,462 | +1.19% | 37.8만 |
|---|
| 2026.07.06 | ₩49,902 | ₩53,829 | ₩49,902 | ₩53,386 | +6.98% | 51.6만 |
|---|
| 2026.07.02 | ₩52,060 | ₩53,212 | ₩50,867 | ₩51,805 | -0.49% | 69.9만 |
|---|
| 2026.07.01 | ₩45,078 | ₩48,576 | ₩44,542 | ₩47,182 | +4.67% | 45.9만 |
|---|
| 2026.06.30 | ₩41,715 | ₩43,521 | ₩41,139 | ₩43,242 | +3.66% | 44.6만 |
|---|
| 2026.06.29 | ₩43,068 | ₩46,271 | ₩41,569 | ₩46,003 | +6.81% | 48.9만 |
|---|
| 2026.06.26 | ₩37,748 | ₩43,370 | ₩37,722 | ₩42,532 | +12.67% | 72만 |
|---|
| 2026.06.25 | ₩37,266 | ₩37,306 | ₩32,737 | ₩35,028 | -6.01% | 96.4만 |
|---|
| 2026.06.24 | ₩38,217 | ₩38,660 | ₩33,501 | ₩35,068 | -8.24% | 45.8만 |
|---|
| 2026.06.23 | ₩38,097 | ₩39,161 | ₩37,707 | ₩38,217 | +0.32% | 35.9만 |
|---|
| 2026.06.22 | ₩44,757 | ₩45,427 | ₩42,546 | ₩42,800 | -4.37% | 33.1만 |
|---|
| 2026.06.18 | ₩41,755 | ₩41,755 | ₩37,641 | ₩39,075 | -6.42% | 33.3만 |
|---|
| 2026.06.17 | ₩42,532 | ₩45,413 | ₩41,534 | ₩41,715 | -1.92% | 28.8만 |
|---|
| 2026.06.16 | ₩44,770 | ₩45,118 | ₩42,626 | ₩44,435 | -0.75% | 27.8만 |
|---|
| 2026.06.15 | ₩44,690 | ₩47,155 | ₩43,939 | ₩46,257 | +3.51% | 58.3만 |
|---|
| 2026.06.12 | ₩36,891 | ₩38,995 | ₩36,305 | ₩36,810 | -0.22% | 42.5만 |
|---|
| 2026.06.11 | ₩35,216 | ₩37,427 | ₩34,937 | ₩36,985 | +5.02% | 30.7만 |
|---|
| 2026.06.10 | ₩34,197 | ₩35,779 | ₩33,273 | ₩33,447 | -2.19% | 32만 |
|---|
| 2026.06.09 | ₩35,872 | ₩36,395 | ₩33,340 | ₩35,430 | -1.23% | 51.8만 |
|---|
| 2026.06.08 | ₩37,078 | ₩38,097 | ₩36,710 | ₩37,775 | +1.88% | 47.8만 |
|---|
| 2026.06.05 | ₩36,958 | ₩37,293 | ₩31,196 | ₩33,487 | -9.39% | 108.7만 |
|---|
| 2026.06.04 | ₩40,254 | ₩41,889 | ₩39,249 | ₩39,973 | -0.70% | 71.1만 |
|---|
| 2026.06.03 | ₩46,995 | ₩47,430 | ₩43,242 | ₩43,417 | -7.61% | 48.8만 |
|---|
| 2026.06.02 | ₩52,998 | ₩53,197 | ₩46,686 | ₩48,000 | -9.43% | 73만 |
|---|
| 2026.06.01 | ₩54,793 | ₩56,026 | ₩53,065 | ₩55,865 | +1.96% | 52.2만 |
|---|
| 2026.05.29 | ₩56,080 | ₩58,812 | ₩54,881 | ₩57,004 | +1.65% | 37만 |
|---|
| 2026.05.28 | ₩55,463 | ₩58,331 | ₩54,137 | ₩57,045 | +2.85% | 72.8만 |
|---|
| 2026.05.27 | ₩59,202 | ₩60,971 | ₩58,394 | ₩59,778 | +0.97% | 43.7만 |
|---|
| 2026.05.26 | ₩61,360 | ₩63,108 | ₩58,894 | ₩59,510 | -3.01% | 65만 |
|---|
| 2026.05.22 | ₩65,205 | ₩65,283 | ₩59,999 | ₩60,837 | -6.70% | 39.7만 |
|---|
| 2026.05.21 | ₩63,182 | ₩66,210 | ₩62,123 | ₩65,889 | +4.28% | 36.5만 |
|---|
| 2026.05.20 | ₩61,360 | ₩64,669 | ₩60,569 | ₩63,396 | +3.32% | 30만 |
|---|
| 2026.05.19 | ₩61,038 | ₩61,896 | ₩59,805 | ₩60,850 | -0.31% | 16.7만 |
|---|
| 2026.05.18 | ₩62,056 | ₩62,090 | ₩59,550 | ₩61,896 | -0.26% | 49.3만 |
|---|
| 2026.05.15 | ₩70,485 | ₩70,485 | ₩67,403 | ₩68,743 | -2.47% | 31.5만 |
|---|
| 2026.05.14 | ₩71,905 | ₩75,644 | ₩70,820 | ₩74,358 | +3.41% | 38만 |
|---|
| 2026.05.13 | ₩75,135 | ₩75,316 | ₩70,259 | ₩71,410 | -4.96% | 64.2만 |
|---|
| 2026.05.12 | ₩78,123 | ₩78,773 | ₩75,821 | ₩78,043 | -0.10% | 41.9만 |
|---|
| 2026.05.11 | ₩78,592 | ₩83,844 | ₩77,386 | ₩83,617 | +6.39% | 63.7만 |
|---|
| 2026.05.08 | ₩67,778 | ₩74,860 | ₩67,470 | ₩74,586 | +10.04% | 54만 |
|---|
| 2026.05.07 | ₩69,507 | ₩69,507 | ₩67,269 | ₩68,060 | -2.08% | 42.8만 |
|---|
| 2026.05.06 | ₩68,354 | ₩69,815 | ₩66,815 | ₩69,534 | +1.73% | 56.3만 |
|---|
| 2026.05.05 | ₩64,140 | ₩65,473 | ₩63,195 | ₩65,219 | +1.68% | 39만 |
|---|
| 2026.05.04 | ₩61,668 | ₩63,571 | ₩61,279 | ₩62,217 | +0.89% | 43.3만 |
|---|
| 2026.05.01 | ₩62,190 | ₩62,901 | ₩61,239 | ₩61,360 | -1.34% | 48.7만 |
|---|
| 2026.04.30 | ₩60,127 | ₩61,266 | ₩59,631 | ₩60,046 | -0.13% | 35만 |
|---|
| 2026.04.29 | ₩61,587 | ₩61,695 | ₩57,554 | ₩58,773 | -4.57% | 67.8만 |
|---|
| 2026.04.28 | ₩60,716 | ₩61,494 | ₩59,993 | ₩61,272 | +0.92% | 32.6만 |
|---|
| 2026.04.27 | ₩63,343 | ₩64,415 | ₩61,011 | ₩61,788 | -2.45% | 60.5만 |
|---|
| 2026.04.24 | ₩65,339 | ₩65,514 | ₩63,932 | ₩65,071 | -0.41% | 23만 |
|---|
| 2026.04.23 | ₩64,160 | ₩65,420 | ₩62,070 | ₩63,303 | -1.34% | 47.1만 |
|---|
| 2026.04.22 | ₩68,944 | ₩69,918 | ₩66,586 | ₩66,947 | -2.90% | 91.2만 |
|---|
| 2026.04.21 | ₩64,267 | ₩66,559 | ₩62,432 | ₩62,834 | -2.23% | 46.3만 |
|---|
| 2026.04.20 | ₩63,906 | ₩65,514 | ₩62,820 | ₩64,817 | +1.43% | 72.3만 |
|---|
| 2026.04.17 | ₩71,142 | ₩72,843 | ₩69,761 | ₩70,257 | -1.24% | 153.6만 |
|---|
| 2026.04.16 | ₩65,822 | ₩71,946 | ₩62,217 | ₩71,785 | +9.06% | 87.3만 |
|---|
| 2026.04.15 | ₩61,989 | ₩65,125 | ₩61,226 | ₩64,723 | +4.41% | 62.7만 |
|---|
| 2026.04.14 | ₩65,728 | ₩68,033 | ₩62,083 | ₩62,338 | -5.16% | 68만 |
|---|
| 2026.04.13 | ₩60,288 | ₩62,820 | ₩59,912 | ₩62,686 | +3.98% | 46만 |
|---|
| 2026.04.10 | ₩62,592 | ₩64,723 | ₩61,882 | ₩64,509 | +3.06% | 28.1만 |
|---|
| 2026.04.09 | ₩59,684 | ₩63,517 | ₩58,626 | ₩62,619 | +4.92% | 60.7만 |
|---|
| 2026.04.08 | ₩63,557 | ₩63,731 | ₩60,207 | ₩61,252 | -3.63% | 51.6만 |
|---|
| 2026.04.07 | ₩54,901 | ₩59,242 | ₩54,070 | ₩58,773 | +7.05% | 79만 |
|---|
| 2026.04.06 | ₩60,234 | ₩60,663 | ₩58,425 | ₩59,443 | -1.31% | 38.9만 |
|---|
| 2026.04.02 | ₩52,917 | ₩56,643 | ₩51,752 | ₩55,155 | +4.23% | 66.1만 |
|---|
| 2026.04.01 | ₩61,708 | ₩66,693 | ₩60,448 | ₩62,512 | +1.30% | 53.4만 |
|---|
| 2026.03.31 | ₩58,385 | ₩61,909 | ₩57,487 | ₩60,763 | +4.07% | 70.8만 |
|---|
| 2026.03.30 | ₩63,571 | ₩63,865 | ₩59,778 | ₩60,314 | -5.12% | 49.5만 |
|---|
| 2026.03.27 | ₩61,916 | ₩62,686 | ₩59,443 | ₩60,904 | -1.63% | 46.5만 |
|---|
| 2026.03.26 | ₩69,145 | ₩69,909 | ₩65,031 | ₩65,045 | -5.93% | 73만 |
|---|
| 2026.03.25 | ₩77,815 | ₩78,632 | ₩74,639 | ₩76,033 | -2.29% | 23.9만 |
|---|
| 2026.03.24 | ₩75,122 | ₩75,497 | ₩70,445 | ₩70,579 | -6.05% | 35.4만 |
|---|
| 2026.03.23 | ₩73,473 | ₩77,051 | ₩72,508 | ₩75,443 | +2.68% | 50.7만 |
|---|
| 2026.03.20 | ₩72,441 | ₩72,750 | ₩70,351 | ₩71,637 | -1.11% | 20.5만 |
|---|
| 2026.03.19 | ₩70,217 | ₩72,106 | ₩68,542 | ₩71,209 | +1.41% | 30.9만 |
|---|
| 2026.03.18 | ₩74,720 | ₩74,988 | ₩71,034 | ₩73,004 | -2.30% | 63만 |
|---|
| 2026.03.17 | ₩79,972 | ₩83,483 | ₩79,262 | ₩81,768 | +2.25% | 58.9만 |
|---|
| 2026.03.16 | ₩80,937 | ₩83,269 | ₩78,190 | ₩82,693 | +2.17% | 93.2만 |
|---|
| 2026.03.13 | ₩76,515 | ₩79,088 | ₩71,603 | ₩72,468 | -5.29% | 85.4만 |
|---|
| 2026.03.12 | ₩69,386 | ₩70,608 | ₩66,318 | ₩69,024 | -0.52% | 34.4만 |
|---|
| 2026.03.11 | ₩68,180 | ₩71,209 | ₩65,634 | ₩69,855 | +2.46% | 38.3만 |
|---|
| 2026.03.10 | ₩69,748 | ₩72,321 | ₩66,358 | ₩67,778 | -2.82% | 46.2만 |
|---|
| 2026.03.09 | ₩66,157 | ₩69,185 | ₩65,333 | ₩67,872 | +2.59% | 43.8만 |
|---|
| 2026.03.06 | ₩66,450 | ₩67,443 | ₩63,919 | ₩66,210 | -0.36% | 58만 |
|---|
| 2026.03.05 | ₩75,939 | ₩76,716 | ₩70,860 | ₩73,299 | -3.48% | 59.7만 |
|---|
| 2026.03.04 | ₩75,242 | ₩81,433 | ₩74,224 | ₩79,758 | +6.00% | 98.7만 |
|---|
| 2026.03.03 | ₩64,991 | ₩70,565 | ₩62,901 | ₩66,693 | +2.62% | 142.5만 |
|---|
| 2026.03.02 | ₩64,535 | ₩75,570 | ₩64,535 | ₩71,436 | +10.69% | 62.6만 |
|---|
| 2026.02.27 | ₩63,758 | ₩64,830 | ₩61,215 | ₩61,949 | -2.84% | 30.7만 |
|---|
| 2026.02.26 | ₩72,361 | ₩73,165 | ₩66,465 | ₩69,413 | -4.07% | 135.4만 |
|---|
| 2026.02.25 | ₩67,805 | ₩76,649 | ₩67,001 | ₩75,577 | +11.46% | 139.1만 |
|---|
| 2026.02.24 | ₩55,745 | ₩59,497 | ₩54,941 | ₩59,229 | +6.25% | 84.6만 |
|---|
| 2026.02.23 | ₩61,775 | ₩62,847 | ₩56,897 | ₩58,693 | -4.99% | 136.3만 |
|---|
| 2026.02.20 | ₩65,929 | ₩70,485 | ₩65,929 | ₩69,145 | +4.88% | 115.7만 |
|---|
| 2026.02.19 | ₩62,311 | ₩65,661 | ₩61,641 | ₩64,857 | +4.09% | 100만 |
|---|
| 2026.02.18 | ₩65,393 | ₩68,341 | ₩62,445 | ₩63,785 | -2.46% | 149.5만 |
|---|
| 2026.02.17 | ₩70,217 | ₩71,289 | ₩66,465 | ₩70,217 | 0.00% | 82.6만 |
|---|
| 2026.02.13 | ₩63,383 | ₩71,209 | ₩62,981 | ₩69,949 | +10.36% | 151.7만 |
|---|
| 2026.02.12 | ₩64,589 | ₩65,393 | ₩57,353 | ₩57,889 | -10.37% | 108만 |
|---|
| 2026.02.11 | ₩65,929 | ₩66,465 | ₩59,497 | ₩62,177 | -5.69% | 134.1만 |
|---|
| 2026.02.10 | ₩69,681 | ₩71,289 | ₩66,465 | ₩67,001 | -3.85% | 111.5만 |
|---|
| 2026.02.09 | ₩69,413 | ₩77,721 | ₩68,609 | ₩76,113 | +9.65% | 139.4만 |
|---|
| 2026.02.06 | ₩67,269 | ₩76,917 | ₩67,001 | ₩73,969 | +9.96% | 191.2만 |
|---|
| 2026.02.05 | ₩83,349 | ₩85,761 | ₩59,765 | ₩61,641 | -26.05% | 151만 |
|---|
| 2026.02.04 | ₩91,389 | ₩92,729 | ₩82,545 | ₩89,245 | -2.35% | 102.7만 |
|---|
| 2026.02.03 | ₩110,954 | ₩110,954 | ₩96,213 | ₩106,398 | -4.11% | 86만 |
|---|
| 2026.02.02 | ₩110,954 | ₩117,922 | ₩110,954 | ₩112,830 | +1.69% | 76.4만 |
|---|
| 2026.01.30 | ₩142,578 | ₩150,377 | ₩138,022 | ₩144,990 | +1.69% | 55.3만 |
|---|
| 2026.01.29 | ₩159,462 | ₩160,266 | ₩139,630 | ₩144,186 | -9.58% | 61.5만 |
|---|
| 2026.01.28 | ₩171,523 | ₩172,729 | ₩166,966 | ₩167,770 | -2.19% | 49.2만 |
|---|
| 2026.01.27 | ₩164,554 | ₩173,667 | ₩162,142 | ₩172,863 | +5.05% | 54.9만 |
|---|
| 2026.01.26 | ₩161,338 | ₩168,575 | ₩160,534 | ₩163,482 | +1.33% | 34만 |
|---|
| 2026.01.23 | ₩172,863 | ₩181,305 | ₩167,770 | ₩172,327 | -0.31% | 64.1만 |
|---|
| 2026.01.22 | ₩178,491 | ₩180,501 | ₩171,523 | ₩176,883 | -0.90% | 115.6만 |
|---|
| 2026.01.21 | ₩177,687 | ₩185,727 | ₩167,770 | ₩184,119 | +3.62% | 69.9만 |
|---|
| 2026.01.20 | ₩178,223 | ₩181,626 | ₩170,183 | ₩174,739 | -1.95% | 96.7만 |
|---|
| 2026.01.16 | ₩225,927 | ₩230,483 | ₩215,207 | ₩230,215 | +1.90% | 44.9만 |
|---|
| 2026.01.15 | ₩231,555 | ₩232,359 | ₩217,351 | ₩219,227 | -5.32% | 53.2만 |
|---|
| 2026.01.14 | ₩234,771 | ₩242,946 | ₩232,895 | ₩239,596 | +2.05% | 60.1만 |
|---|
| 2026.01.13 | ₩226,195 | ₩230,215 | ₩219,495 | ₩228,071 | +0.83% | 51.1만 |
|---|
| 2026.01.12 | ₩213,063 | ₩228,607 | ₩212,795 | ₩216,279 | +1.51% | 56.8만 |
|---|
| 2026.01.09 | ₩209,043 | ₩218,691 | ₩200,199 | ₩202,611 | -3.08% | 50.1만 |
|---|
| 2026.01.08 | ₩197,519 | ₩213,331 | ₩193,767 | ₩208,775 | +5.70% | 48.6만 |
|---|
| 2026.01.07 | ₩207,301 | ₩210,785 | ₩198,591 | ₩203,415 | -1.87% | 39.8만 |
|---|
| 2026.01.06 | ₩224,855 | ₩226,463 | ₩204,487 | ₩212,795 | -5.36% | 70.3만 |
|---|
| 2026.01.05 | ₩197,787 | ₩216,011 | ₩195,911 | ₩209,847 | +6.10% | 60.4만 |
|---|
| 2026.01.02 | ₩181,171 | ₩194,035 | ₩178,759 | ₩190,551 | +5.18% | 59.7만 |
|---|
| 2025.12.31 | ₩177,955 | ₩177,955 | ₩169,379 | ₩170,987 | -3.92% | 41.4만 |
|---|
| 2025.12.30 | ₩170,987 | ₩177,687 | ₩169,647 | ₩170,987 | 0.00% | 29.3만 |
|---|
| 2025.12.29 | ₩167,770 | ₩171,764 | ₩166,430 | ₩168,575 | +0.48% | 31.3만 |
|---|
| 2025.12.26 | ₩172,863 | ₩172,863 | ₩161,070 | ₩165,894 | -4.03% | 47.6만 |
|---|
| 2025.12.24 | ₩165,358 | ₩169,915 | ₩161,874 | ₩165,626 | +0.16% | 20.1만 |
|---|
| 2025.12.23 | ₩168,843 | ₩175,811 | ₩166,162 | ₩172,863 | +2.38% | 23.9만 |
|---|
| 2025.12.22 | ₩181,707 | ₩185,191 | ₩171,791 | ₩172,595 | -5.01% | 35.2만 |
|---|
| 2025.12.19 | ₩176,079 | ₩182,511 | ₩171,121 | ₩180,367 | +2.44% | 41.7만 |
|---|
| 2025.12.18 | ₩179,697 | ₩187,335 | ₩153,566 | ₩154,638 | -13.94% | 99.4만 |
|---|
| 2025.12.17 | ₩188,407 | ₩202,879 | ₩165,626 | ₩170,719 | -9.39% | 97만 |
|---|
| 2025.12.16 | ₩186,531 | ₩191,355 | ₩181,707 | ₩186,531 | 0.00% | 27.8만 |
|---|
| 2025.12.15 | ₩200,467 | ₩203,415 | ₩172,863 | ₩176,883 | -11.76% | 76.8만 |
|---|
| 2025.12.12 | ₩220,031 | ₩221,371 | ₩192,695 | ₩196,715 | -10.60% | 41.3만 |
|---|
| 2025.12.11 | ₩194,169 | ₩213,063 | ₩191,355 | ₩210,383 | +8.35% | 49.9만 |
|---|
| 2025.12.10 | ₩215,207 | ₩231,823 | ₩209,579 | ₩218,155 | +1.37% | 61.8만 |
|---|
| 2025.12.09 | ₩198,993 | ₩238,792 | ₩197,519 | ₩223,783 | +12.46% | 66.8만 |
|---|
| 2025.12.08 | ₩217,083 | ₩220,433 | ₩202,343 | ₩205,023 | -5.56% | 33.9만 |
|---|
| 2025.12.05 | ₩210,785 | ₩216,011 | ₩195,643 | ₩201,271 | -4.51% | 54.1만 |
|---|
| 2025.12.04 | ₩234,906 | ₩238,926 | ₩218,155 | ₩226,463 | -3.59% | 38.1만 |
|---|
| 2025.12.03 | ₩228,205 | ₩236,782 | ₩224,587 | ₩230,483 | +1.00% | 47만 |
|---|
| 2025.12.02 | ₩200,735 | ₩227,535 | ₩199,395 | ₩221,371 | +10.28% | 58.8만 |
|---|
| 2025.12.01 | ₩186,263 | ₩188,675 | ₩175,543 | ₩179,295 | -3.74% | 55.1만 |
|---|
| 2025.11.28 | ₩242,008 | ₩243,294 | ₩219,495 | ₩220,031 | -9.08% | 46.2만 |
|---|
| 2025.11.26 | ₩221,505 | ₩247,904 | ₩216,949 | ₩240,400 | +8.53% | 62.6만 |
|---|
| 2025.11.25 | ₩218,155 | ₩225,391 | ₩208,507 | ₩224,051 | +2.70% | 43.4만 |
|---|
| 2025.11.24 | ₩199,261 | ₩230,617 | ₩197,251 | ₩229,411 | +15.13% | 54.3만 |
|---|
| 2025.11.21 | ₩191,623 | ₩204,621 | ₩181,948 | ₩193,767 | +1.12% | 97.1만 |
|---|
| 2025.11.20 | ₩238,792 | ₩239,596 | ₩206,363 | ₩214,939 | -9.99% | 70.9만 |
|---|
| 2025.11.19 | ₩223,649 | ₩233,968 | ₩204,219 | ₩213,331 | -4.61% | 51만 |
|---|
| 2025.11.18 | ₩233,431 | ₩244,688 | ₩228,232 | ₩240,936 | +3.21% | 51.1만 |
|---|
| 2025.11.17 | ₩230,751 | ₩250,852 | ₩201,003 | ₩206,095 | -10.69% | 75.5만 |
|---|
| 2025.11.14 | ₩235,576 | ₩254,684 | ₩230,751 | ₩238,792 | +1.37% | 54.6만 |
|---|
| 2025.11.13 | ₩291,588 | ₩302,845 | ₩242,544 | ₩248,976 | -14.61% | 58.8만 |
|---|
| 2025.11.12 | ₩318,657 | ₩318,657 | ₩282,074 | ₩291,052 | -8.66% | 44만 |
|---|
| 2025.11.11 | ₩330,181 | ₩330,342 | ₩301,237 | ₩303,381 | -8.12% | 44.6만 |
|---|
| 2025.11.10 | ₩352,693 | ₩353,229 | ₩339,561 | ₩350,549 | -0.61% | 40.1만 |
|---|
| 2025.11.07 | ₩290,248 | ₩337,149 | ₩280,198 | ₩333,129 | +14.77% | 43.3만 |
|---|
| 2025.11.06 | ₩316,245 | ₩317,585 | ₩296,144 | ₩302,040 | -4.49% | 41.9만 |
|---|
| 2025.11.05 | ₩313,565 | ₩337,417 | ₩310,349 | ₩331,521 | +5.73% | 56.9만 |
|---|
| 2025.11.04 | ₩323,749 | ₩347,065 | ₩276,044 | ₩296,412 | -8.44% | 109.8만 |
|---|
| 2025.11.03 | ₩399,755 | ₩405,758 | ₩337,417 | ₩342,241 | -14.39% | 104.6만 |
|---|
| 2025.10.31 | ₩454,803 | ₩471,687 | ₩444,083 | ₩462,575 | +1.71% | 29만 |
|---|
| 2025.10.30 | ₩463,379 | ₩464,987 | ₩416,612 | ₩418,890 | -9.60% | 60.1만 |
|---|
| 2025.10.29 | ₩535,472 | ₩536,812 | ₩474,635 | ₩491,251 | -8.26% | 60.1만 |
|---|
| 2025.10.28 | ₩542,976 | ₩547,800 | ₩501,033 | ₩507,064 | -6.61% | 43.1만 |
|---|
| 2025.10.27 | ₩532,524 | ₩548,470 | ₩522,340 | ₩531,720 | -0.15% | 38.9만 |
|---|
| 2025.10.24 | ₩498,487 | ₩499,559 | ₩474,367 | ₩497,147 | -0.27% | 31.1만 |
|---|
| 2025.10.23 | ₩482,943 | ₩499,023 | ₩472,223 | ₩486,963 | +0.83% | 43.1만 |
|---|
| 2025.10.22 | ₩465,255 | ₩470,615 | ₩422,508 | ₩434,971 | -6.51% | 60.7만 |
|---|
| 2025.10.21 | ₩467,935 | ₩528,772 | ₩456,679 | ₩508,940 | +8.76% | 61.7만 |
|---|
| 2025.10.20 | ₩498,755 | ₩502,508 | ₩465,657 | ₩481,335 | -3.49% | 33.8만 |
|---|
| 2025.10.17 | ₩441,671 | ₩465,523 | ₩420,364 | ₩448,103 | +1.46% | 48.9만 |
|---|
| 2025.10.16 | ₩525,288 | ₩534,936 | ₩458,823 | ₩463,111 | -11.84% | 53.1만 |
|---|
| 2025.10.15 | ₩555,036 | ₩572,725 | ₩513,228 | ₩516,444 | -6.95% | 46.9만 |
|---|
| 2025.10.14 | ₩511,888 | ₩586,125 | ₩498,487 | ₩538,152 | +5.13% | 58.8만 |
|---|
| 2025.10.13 | ₩507,332 | ₩600,597 | ₩505,724 | ₩588,805 | +16.06% | 71.7만 |
|---|
| 2025.10.10 | ₩681,802 | ₩693,862 | ₩564,416 | ₩574,869 | -15.68% | 70만 |
|---|