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 | ₩87,162 | ₩87,698 | ₩84,090 | ₩84,163 | -3.44% | 36.3만 |
| 2026.10.08 | ₩90,797 | ₩91,515 | ₩79,476 | ₩85,378 | -5.97% | 108만 |
| 2026.10.07 | ₩97,116 | ₩98,927 | ₩95,855 | ₩96,633 | -0.50% | 45.6만 |
| 2026.10.06 | ₩104,575 | ₩107,403 | ₩104,157 | ₩105,233 | +0.63% | 37.2만 |
| 2026.10.05 | ₩105,246 | ₩106,091 | ₩102,053 | ₩104,388 | -0.82% | 26.5만 |
| 2026.10.02 | ₩107,943 | ₩110,009 | ₩99,276 | ₩100,725 | -6.69% | 68.3만 |
| 2026.10.01 | ₩98,847 | ₩102,630 | ₩98,847 | ₩100,967 | +2.14% | 36.8만 |
| 2026.09.30 | ₩108,238 | ₩109,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,223 |
| -8.33% |
| 50만 |
| 2026.09.29 | ₩106,454 | ₩107,071 | ₩99,699 | ₩102,134 | -4.06% | 47.7만 |
|---|
| 2026.09.28 | ₩104,455 | ₩105,447 | ₩99,840 | ₩101,503 | -2.83% | 51.1만 |
|---|
| 2026.09.25 | ₩104,562 | ₩109,472 | ₩101,939 | ₩108,157 | +3.44% | 79만 |
|---|
| 2026.09.24 | ₩95,614 | ₩101,101 | ₩95,030 | ₩100,175 | +4.77% | 71.7만 |
|---|
| 2026.09.23 | ₩99,169 | ₩100,081 | ₩92,837 | ₩95,480 | -3.72% | 68.9만 |
|---|
| 2026.09.22 | ₩99,866 | ₩102,845 | ₩98,122 | ₩102,000 | +2.14% | 47.9만 |
|---|
| 2026.09.21 | ₩100,618 | ₩103,422 | ₩99,410 | ₩102,254 | +1.63% | 105.5만 |
|---|
| 2026.09.18 | ₩82,990 | ₩95,587 | ₩82,802 | ₩95,520 | +15.10% | 129.1만 |
|---|
| 2026.09.17 | ₩74,283 | ₩76,952 | ₩73,380 | ₩75,383 | +1.48% | 38.3만 |
|---|
| 2026.09.16 | ₩69,976 | ₩72,244 | ₩68,272 | ₩71,023 | +1.50% | 34.9만 |
|---|
| 2026.09.15 | ₩75,571 | ₩75,597 | ₩67,441 | ₩70,915 | -6.16% | 58.8만 |
|---|
| 2026.09.14 | ₩76,121 | ₩80,333 | ₩75,960 | ₩79,314 | +4.19% | 33.6만 |
|---|
| 2026.09.11 | ₩75,946 | ₩83,097 | ₩75,047 | ₩77,315 | +1.80% | 64.3만 |
|---|
| 2026.09.10 | ₩73,585 | ₩74,984 | ₩72,539 | ₩73,746 | +0.22% | 31.6만 |
|---|
| 2026.09.09 | ₩81,500 | ₩81,514 | ₩77,543 | ₩77,959 | -4.35% | 37.7만 |
|---|
| 2026.09.08 | ₩78,643 | ₩81,836 | ₩76,979 | ₩79,434 | +1.01% | 50.7만 |
|---|
| 2026.09.04 | ₩76,550 | ₩77,972 | ₩74,780 | ₩76,939 | +0.51% | 59.7만 |
|---|
| 2026.09.03 | ₩76,952 | ₩83,714 | ₩76,550 | ₩82,963 | +7.81% | 111.4만 |
|---|
| 2026.09.02 | ₩72,445 | ₩74,590 | ₩71,908 | ₩73,961 | +2.09% | 31.4만 |
|---|
| 2026.09.01 | ₩77,932 | ₩79,012 | ₩72,391 | ₩74,913 | -3.87% | 74.3만 |
|---|
| 2026.08.31 | ₩79,381 | ₩82,788 | ₩78,361 | ₩80,722 | +1.69% | 55.1만 |
|---|
| 2026.08.28 | ₩83,218 | ₩87,725 | ₩78,503 | ₩80,212 | -3.61% | 104.3만 |
|---|
| 2026.08.27 | ₩83,768 | ₩91,495 | ₩82,882 | ₩90,838 | +8.44% | 131.9만 |
|---|
| 2026.08.26 | ₩70,942 | ₩72,512 | ₩69,295 | ₩71,908 | +1.36% | 44.6만 |
|---|
| 2026.08.25 | ₩72,351 | ₩74,954 | ₩71,170 | ₩73,733 | +1.91% | 82.8만 |
|---|
| 2026.08.24 | ₩70,795 | ₩73,142 | ₩68,272 | ₩71,559 | +1.08% | 99.2만 |
|---|
| 2026.08.21 | ₩63,497 | ₩65,334 | ₩62,235 | ₩63,738 | +0.38% | 74.6만 |
|---|
| 2026.08.20 | ₩58,479 | ₩59,633 | ₩57,325 | ₩58,868 | +0.67% | 75.8만 |
|---|
| 2026.08.19 | ₩47,854 | ₩53,381 | ₩47,653 | ₩52,616 | +9.95% | 92만 |
|---|
| 2026.08.18 | ₩44,996 | ₩46,575 | ₩44,943 | ₩46,338 | +2.98% | 31.6만 |
|---|
| 2026.08.17 | ₩44,083 | ₩45,104 | ₩44,083 | ₩44,688 | +1.37% | 26.3만 |
|---|
| 2026.08.14 | ₩44,124 | ₩44,560 | ₩43,266 | ₩43,641 | -1.09% | 19.1만 |
|---|
| 2026.08.13 | ₩45,037 | ₩45,573 | ₩43,843 | ₩45,117 | +0.18% | 12.3만 |
|---|
| 2026.08.12 | ₩45,439 | ₩45,573 | ₩44,191 | ₩44,580 | -1.89% | 17.3만 |
|---|
| 2026.08.11 | ₩44,795 | ₩45,063 | ₩43,333 | ₩44,500 | -0.66% | 17.7만 |
|---|
| 2026.08.10 | ₩45,801 | ₩45,909 | ₩44,500 | ₩45,197 | -1.32% | 37만 |
|---|
| 2026.08.07 | ₩42,447 | ₩43,105 | ₩41,763 | ₩42,796 | +0.82% | 71.5만 |
|---|
| 2026.08.06 | ₩41,455 | ₩42,219 | ₩40,911 | ₩41,226 | -0.55% | 18.5만 |
|---|
| 2026.08.05 | ₩42,367 | ₩43,680 | ₩41,817 | ₩43,306 | +2.22% | 21.1만 |
|---|
| 2026.08.04 | ₩42,541 | ₩43,118 | ₩41,937 | ₩42,823 | +0.66% | 25.8만 |
|---|
| 2026.08.03 | ₩40,891 | ₩43,038 | ₩40,717 | ₩42,716 | +4.46% | 14.6만 |
|---|
| 2026.07.31 | ₩42,340 | ₩42,394 | ₩41,226 | ₩41,481 | -2.03% | 17.1만 |
|---|
| 2026.07.30 | ₩42,863 | ₩43,698 | ₩42,756 | ₩43,614 | +1.75% | 22.2만 |
|---|
| 2026.07.29 | ₩42,206 | ₩43,292 | ₩41,106 | ₩41,159 | -2.48% | 46.3만 |
|---|
| 2026.07.28 | ₩41,468 | ₩43,413 | ₩40,743 | ₩43,131 | +4.01% | 22.6만 |
|---|
| 2026.07.27 | ₩45,707 | ₩46,827 | ₩44,097 | ₩45,171 | -1.17% | 15.3만 |
|---|
| 2026.07.24 | ₩43,453 | ₩43,561 | ₩42,394 | ₩42,702 | -1.73% | 25.5만 |
|---|
| 2026.07.23 | ₩46,123 | ₩46,606 | ₩44,611 | ₩44,983 | -2.47% | 36.9만 |
|---|
| 2026.07.22 | ₩46,915 | ₩48,873 | ₩46,889 | ₩47,424 | +1.09% | 24.8만 |
|---|
| 2026.07.21 | ₩48,498 | ₩48,699 | ₩47,183 | ₩47,746 | -1.55% | 39.9만 |
|---|
| 2026.07.20 | ₩46,298 | ₩48,297 | ₩45,452 | ₩47,438 | +2.46% | 31.7만 |
|---|
| 2026.07.17 | ₩42,984 | ₩44,889 | ₩42,273 | ₩44,513 | +3.56% | 30.5만 |
|---|
| 2026.07.16 | ₩46,083 | ₩46,539 | ₩44,768 | ₩45,251 | -1.80% | 27.9만 |
|---|
| 2026.07.15 | ₩48,753 | ₩49,169 | ₩46,754 | ₩46,928 | -3.74% | 37.6만 |
|---|
| 2026.07.14 | ₩47,264 | ₩47,800 | ₩46,338 | ₩47,049 | -0.45% | 29.6만 |
|---|
| 2026.07.13 | ₩45,130 | ₩46,002 | ₩43,777 | ₩44,607 | -1.16% | 52.1만 |
|---|
| 2026.07.10 | ₩49,236 | ₩49,719 | ₩47,035 | ₩47,934 | -2.64% | 39.4만 |
|---|
| 2026.07.09 | ₩47,840 | ₩48,659 | ₩47,217 | ₩48,310 | +0.98% | 21.1만 |
|---|
| 2026.07.08 | ₩46,754 | ₩47,706 | ₩45,909 | ₩47,357 | +1.29% | 53.8만 |
|---|
| 2026.07.07 | ₩51,905 | ₩54,441 | ₩51,436 | ₩52,522 | +1.19% | 37.8만 |
|---|
| 2026.07.06 | ₩49,960 | ₩53,891 | ₩49,960 | ₩53,448 | +6.98% | 51.6만 |
|---|
| 2026.07.02 | ₩52,120 | ₩53,274 | ₩50,926 | ₩51,865 | -0.49% | 69.9만 |
|---|
| 2026.07.01 | ₩45,130 | ₩48,632 | ₩44,594 | ₩47,237 | +4.67% | 45.9만 |
|---|
| 2026.06.30 | ₩41,763 | ₩43,572 | ₩41,186 | ₩43,292 | +3.66% | 44.6만 |
|---|
| 2026.06.29 | ₩43,118 | ₩46,324 | ₩41,617 | ₩46,056 | +6.81% | 48.9만 |
|---|
| 2026.06.26 | ₩37,792 | ₩43,420 | ₩37,765 | ₩42,581 | +12.67% | 72만 |
|---|
| 2026.06.25 | ₩37,309 | ₩37,349 | ₩32,775 | ₩35,069 | -6.01% | 96.4만 |
|---|
| 2026.06.24 | ₩38,262 | ₩38,704 | ₩33,539 | ₩35,109 | -8.24% | 45.8만 |
|---|
| 2026.06.23 | ₩38,141 | ₩39,206 | ₩37,750 | ₩38,262 | +0.32% | 35.9만 |
|---|
| 2026.06.22 | ₩44,808 | ₩45,479 | ₩42,595 | ₩42,850 | -4.37% | 33.1만 |
|---|
| 2026.06.18 | ₩41,803 | ₩41,803 | ₩37,685 | ₩39,120 | -6.42% | 33.3만 |
|---|
| 2026.06.17 | ₩42,581 | ₩45,466 | ₩41,582 | ₩41,763 | -1.92% | 28.8만 |
|---|
| 2026.06.16 | ₩44,822 | ₩45,171 | ₩42,675 | ₩44,486 | -0.75% | 27.8만 |
|---|
| 2026.06.15 | ₩44,741 | ₩47,210 | ₩43,990 | ₩46,311 | +3.51% | 58.3만 |
|---|
| 2026.06.12 | ₩36,933 | ₩39,040 | ₩36,347 | ₩36,853 | -0.22% | 42.5만 |
|---|
| 2026.06.11 | ₩35,256 | ₩37,470 | ₩34,977 | ₩37,027 | +5.02% | 30.7만 |
|---|
| 2026.06.10 | ₩34,237 | ₩35,820 | ₩33,311 | ₩33,486 | -2.19% | 32만 |
|---|
| 2026.06.09 | ₩35,914 | ₩36,437 | ₩33,378 | ₩35,471 | -1.23% | 51.8만 |
|---|
| 2026.06.08 | ₩37,121 | ₩38,141 | ₩36,752 | ₩37,819 | +1.88% | 47.8만 |
|---|
| 2026.06.05 | ₩37,001 | ₩37,336 | ₩31,232 | ₩33,526 | -9.39% | 108.7만 |
|---|
| 2026.06.04 | ₩40,301 | ₩41,937 | ₩39,295 | ₩40,019 | -0.70% | 71.1만 |
|---|
| 2026.06.03 | ₩47,049 | ₩47,485 | ₩43,292 | ₩43,467 | -7.61% | 48.8만 |
|---|
| 2026.06.02 | ₩53,059 | ₩53,259 | ₩46,740 | ₩48,055 | -9.43% | 73만 |
|---|
| 2026.06.01 | ₩54,857 | ₩56,091 | ₩53,126 | ₩55,930 | +1.96% | 52.2만 |
|---|
| 2026.05.29 | ₩56,145 | ₩58,880 | ₩54,944 | ₩57,070 | +1.65% | 37만 |
|---|
| 2026.05.28 | ₩55,528 | ₩58,399 | ₩54,199 | ₩57,111 | +2.85% | 72.8만 |
|---|
| 2026.05.27 | ₩59,271 | ₩61,041 | ₩58,462 | ₩59,847 | +0.97% | 43.7만 |
|---|
| 2026.05.26 | ₩61,430 | ₩63,181 | ₩58,962 | ₩59,579 | -3.01% | 65만 |
|---|
| 2026.05.22 | ₩65,281 | ₩65,359 | ₩60,069 | ₩60,907 | -6.70% | 39.7만 |
|---|
| 2026.05.21 | ₩63,255 | ₩66,287 | ₩62,195 | ₩65,965 | +4.28% | 36.5만 |
|---|
| 2026.05.20 | ₩61,430 | ₩64,744 | ₩60,639 | ₩63,470 | +3.32% | 30만 |
|---|
| 2026.05.19 | ₩61,109 | ₩61,967 | ₩59,874 | ₩60,921 | -0.31% | 16.7만 |
|---|
| 2026.05.18 | ₩62,128 | ₩62,162 | ₩59,619 | ₩61,967 | -0.26% | 49.3만 |
|---|
| 2026.05.15 | ₩70,567 | ₩70,567 | ₩67,481 | ₩68,823 | -2.47% | 31.5만 |
|---|
| 2026.05.14 | ₩71,989 | ₩75,732 | ₩70,902 | ₩74,444 | +3.41% | 38만 |
|---|
| 2026.05.13 | ₩75,222 | ₩75,403 | ₩70,340 | ₩71,492 | -4.96% | 64.2만 |
|---|
| 2026.05.12 | ₩78,214 | ₩78,864 | ₩75,909 | ₩78,133 | -0.10% | 41.9만 |
|---|
| 2026.05.11 | ₩78,683 | ₩83,941 | ₩77,476 | ₩83,714 | +6.39% | 63.7만 |
|---|
| 2026.05.08 | ₩67,857 | ₩74,947 | ₩67,548 | ₩74,672 | +10.04% | 54만 |
|---|
| 2026.05.07 | ₩69,587 | ₩69,587 | ₩67,347 | ₩68,138 | -2.08% | 42.8만 |
|---|
| 2026.05.06 | ₩68,433 | ₩69,896 | ₩66,892 | ₩69,614 | +1.73% | 56.3만 |
|---|
| 2026.05.05 | ₩64,214 | ₩65,549 | ₩63,268 | ₩65,294 | +1.68% | 39만 |
|---|
| 2026.05.04 | ₩61,739 | ₩63,644 | ₩61,350 | ₩62,289 | +0.89% | 43.3만 |
|---|
| 2026.05.01 | ₩62,262 | ₩62,973 | ₩61,310 | ₩61,430 | -1.34% | 48.7만 |
|---|
| 2026.04.30 | ₩60,196 | ₩61,337 | ₩59,700 | ₩60,116 | -0.13% | 35만 |
|---|
| 2026.04.29 | ₩61,659 | ₩61,766 | ₩57,620 | ₩58,841 | -4.57% | 67.8만 |
|---|
| 2026.04.28 | ₩60,787 | ₩61,565 | ₩60,062 | ₩61,343 | +0.92% | 32.6만 |
|---|
| 2026.04.27 | ₩63,416 | ₩64,489 | ₩61,082 | ₩61,860 | -2.45% | 60.5만 |
|---|
| 2026.04.24 | ₩65,415 | ₩65,589 | ₩64,006 | ₩65,147 | -0.41% | 23만 |
|---|
| 2026.04.23 | ₩64,234 | ₩65,495 | ₩62,142 | ₩63,376 | -1.34% | 47.1만 |
|---|
| 2026.04.22 | ₩69,024 | ₩69,999 | ₩66,663 | ₩67,025 | -2.90% | 91.2만 |
|---|
| 2026.04.21 | ₩64,342 | ₩66,636 | ₩62,504 | ₩62,906 | -2.23% | 46.3만 |
|---|
| 2026.04.20 | ₩63,979 | ₩65,589 | ₩62,893 | ₩64,892 | +1.43% | 72.3만 |
|---|
| 2026.04.17 | ₩71,224 | ₩72,928 | ₩69,842 | ₩70,339 | -1.24% | 153.6만 |
|---|
| 2026.04.16 | ₩65,898 | ₩72,029 | ₩62,289 | ₩71,868 | +9.06% | 87.3만 |
|---|
| 2026.04.15 | ₩62,061 | ₩65,200 | ₩61,296 | ₩64,798 | +4.41% | 62.7만 |
|---|
| 2026.04.14 | ₩65,804 | ₩68,112 | ₩62,155 | ₩62,410 | -5.16% | 68만 |
|---|
| 2026.04.13 | ₩60,357 | ₩62,893 | ₩59,982 | ₩62,759 | +3.98% | 46만 |
|---|
| 2026.04.10 | ₩62,665 | ₩64,798 | ₩61,954 | ₩64,583 | +3.06% | 28.1만 |
|---|
| 2026.04.09 | ₩59,754 | ₩63,590 | ₩58,694 | ₩62,692 | +4.92% | 60.7만 |
|---|
| 2026.04.08 | ₩63,631 | ₩63,805 | ₩60,277 | ₩61,323 | -3.63% | 51.6만 |
|---|
| 2026.04.07 | ₩54,964 | ₩59,311 | ₩54,132 | ₩58,841 | +7.05% | 79만 |
|---|
| 2026.04.06 | ₩60,304 | ₩60,733 | ₩58,492 | ₩59,512 | -1.31% | 38.9만 |
|---|
| 2026.04.02 | ₩52,979 | ₩56,708 | ₩51,811 | ₩55,219 | +4.23% | 66.1만 |
|---|
| 2026.04.01 | ₩61,779 | ₩66,770 | ₩60,518 | ₩62,584 | +1.30% | 53.4만 |
|---|
| 2026.03.31 | ₩58,452 | ₩61,981 | ₩57,553 | ₩60,833 | +4.07% | 70.8만 |
|---|
| 2026.03.30 | ₩63,644 | ₩63,939 | ₩59,847 | ₩60,384 | -5.12% | 49.5만 |
|---|
| 2026.03.27 | ₩61,987 | ₩62,759 | ₩59,512 | ₩60,974 | -1.63% | 46.5만 |
|---|
| 2026.03.26 | ₩69,225 | ₩69,990 | ₩65,106 | ₩65,120 | -5.93% | 73만 |
|---|
| 2026.03.25 | ₩77,905 | ₩78,723 | ₩74,725 | ₩76,121 | -2.29% | 23.9만 |
|---|
| 2026.03.24 | ₩75,208 | ₩75,584 | ₩70,526 | ₩70,660 | -6.05% | 35.4만 |
|---|
| 2026.03.23 | ₩73,558 | ₩77,140 | ₩72,592 | ₩75,530 | +2.68% | 50.7만 |
|---|
| 2026.03.20 | ₩72,525 | ₩72,834 | ₩70,432 | ₩71,720 | -1.11% | 20.5만 |
|---|
| 2026.03.19 | ₩70,298 | ₩72,190 | ₩68,621 | ₩71,291 | +1.41% | 30.9만 |
|---|
| 2026.03.18 | ₩74,806 | ₩75,074 | ₩71,117 | ₩73,089 | -2.30% | 63만 |
|---|
| 2026.03.17 | ₩80,065 | ₩83,580 | ₩79,354 | ₩81,863 | +2.25% | 58.9만 |
|---|
| 2026.03.16 | ₩81,031 | ₩83,365 | ₩78,281 | ₩82,788 | +2.17% | 93.2만 |
|---|
| 2026.03.13 | ₩76,604 | ₩79,179 | ₩71,685 | ₩72,552 | -5.29% | 85.4만 |
|---|
| 2026.03.12 | ₩69,466 | ₩70,690 | ₩66,394 | ₩69,104 | -0.52% | 34.4만 |
|---|
| 2026.03.11 | ₩68,259 | ₩71,291 | ₩65,710 | ₩69,936 | +2.46% | 38.3만 |
|---|
| 2026.03.10 | ₩69,829 | ₩72,405 | ₩66,435 | ₩67,857 | -2.82% | 46.2만 |
|---|
| 2026.03.09 | ₩66,233 | ₩69,265 | ₩65,408 | ₩67,951 | +2.59% | 43.8만 |
|---|
| 2026.03.06 | ₩66,527 | ₩67,521 | ₩63,993 | ₩66,287 | -0.36% | 58만 |
|---|
| 2026.03.05 | ₩76,027 | ₩76,805 | ₩70,942 | ₩73,384 | -3.48% | 59.7만 |
|---|
| 2026.03.04 | ₩75,329 | ₩81,527 | ₩74,310 | ₩79,850 | +6.00% | 98.7만 |
|---|
| 2026.03.03 | ₩65,066 | ₩70,647 | ₩62,973 | ₩66,770 | +2.62% | 142.5만 |
|---|
| 2026.03.02 | ₩64,610 | ₩75,658 | ₩64,610 | ₩71,519 | +10.69% | 62.6만 |
|---|
| 2026.02.27 | ₩63,832 | ₩64,905 | ₩61,286 | ₩62,021 | -2.84% | 30.7만 |
|---|
| 2026.02.26 | ₩72,445 | ₩73,250 | ₩66,542 | ₩69,493 | -4.07% | 135.4만 |
|---|
| 2026.02.25 | ₩67,883 | ₩76,738 | ₩67,079 | ₩75,665 | +11.46% | 139.1만 |
|---|
| 2026.02.24 | ₩55,809 | ₩59,566 | ₩55,004 | ₩59,297 | +6.25% | 84.6만 |
|---|
| 2026.02.23 | ₩61,846 | ₩62,920 | ₩56,963 | ₩58,761 | -4.99% | 136.3만 |
|---|
| 2026.02.20 | ₩66,005 | ₩70,567 | ₩66,005 | ₩69,225 | +4.88% | 115.7만 |
|---|
| 2026.02.19 | ₩62,383 | ₩65,737 | ₩61,712 | ₩64,932 | +4.09% | 100만 |
|---|
| 2026.02.18 | ₩65,469 | ₩68,420 | ₩62,517 | ₩63,859 | -2.46% | 149.5만 |
|---|
| 2026.02.17 | ₩70,298 | ₩71,372 | ₩66,542 | ₩70,298 | 0.00% | 82.6만 |
|---|
| 2026.02.13 | ₩63,456 | ₩71,291 | ₩63,054 | ₩70,030 | +10.36% | 151.7만 |
|---|
| 2026.02.12 | ₩64,664 | ₩65,469 | ₩57,419 | ₩57,956 | -10.37% | 108만 |
|---|
| 2026.02.11 | ₩66,005 | ₩66,542 | ₩59,566 | ₩62,249 | -5.69% | 134.1만 |
|---|
| 2026.02.10 | ₩69,762 | ₩71,372 | ₩66,542 | ₩67,079 | -3.85% | 111.5만 |
|---|
| 2026.02.09 | ₩69,493 | ₩77,811 | ₩68,688 | ₩76,201 | +9.65% | 139.4만 |
|---|
| 2026.02.06 | ₩67,347 | ₩77,006 | ₩67,079 | ₩74,055 | +9.96% | 191.2만 |
|---|
| 2026.02.05 | ₩83,446 | ₩85,860 | ₩59,834 | ₩61,712 | -26.05% | 151만 |
|---|
| 2026.02.04 | ₩91,495 | ₩92,837 | ₩82,641 | ₩89,349 | -2.35% | 102.7만 |
|---|
| 2026.02.03 | ₩111,082 | ₩111,082 | ₩96,325 | ₩106,521 | -4.11% | 86만 |
|---|
| 2026.02.02 | ₩111,082 | ₩118,058 | ₩111,082 | ₩112,960 | +1.69% | 76.4만 |
|---|
| 2026.01.30 | ₩142,743 | ₩150,551 | ₩138,182 | ₩145,158 | +1.69% | 55.3만 |
|---|
| 2026.01.29 | ₩159,647 | ₩160,452 | ₩139,792 | ₩144,353 | -9.58% | 61.5만 |
|---|
| 2026.01.28 | ₩171,721 | ₩172,928 | ₩167,160 | ₩167,965 | -2.19% | 49.2만 |
|---|
| 2026.01.27 | ₩164,745 | ₩173,867 | ₩162,330 | ₩173,063 | +5.05% | 54.9만 |
|---|
| 2026.01.26 | ₩161,525 | ₩168,770 | ₩160,720 | ₩163,672 | +1.33% | 34만 |
|---|
| 2026.01.23 | ₩173,063 | ₩181,514 | ₩167,965 | ₩172,526 | -0.31% | 64.1만 |
|---|
| 2026.01.22 | ₩178,697 | ₩180,709 | ₩171,721 | ₩177,087 | -0.90% | 115.6만 |
|---|
| 2026.01.21 | ₩177,892 | ₩185,942 | ₩167,965 | ₩184,332 | +3.62% | 69.9만 |
|---|
| 2026.01.20 | ₩178,429 | ₩181,836 | ₩170,379 | ₩174,941 | -1.95% | 96.7만 |
|---|
| 2026.01.16 | ₩226,189 | ₩230,750 | ₩215,456 | ₩230,482 | +1.90% | 44.9만 |
|---|
| 2026.01.15 | ₩231,823 | ₩232,628 | ₩217,603 | ₩219,481 | -5.32% | 53.2만 |
|---|
| 2026.01.14 | ₩235,043 | ₩243,227 | ₩233,165 | ₩239,873 | +2.05% | 60.1만 |
|---|
| 2026.01.13 | ₩226,457 | ₩230,482 | ₩219,749 | ₩228,335 | +0.83% | 51.1만 |
|---|
| 2026.01.12 | ₩213,310 | ₩228,872 | ₩213,041 | ₩216,529 | +1.51% | 56.8만 |
|---|
| 2026.01.09 | ₩209,285 | ₩218,944 | ₩200,431 | ₩202,845 | -3.08% | 50.1만 |
|---|
| 2026.01.08 | ₩197,747 | ₩213,578 | ₩193,991 | ₩209,017 | +5.70% | 48.6만 |
|---|
| 2026.01.07 | ₩207,541 | ₩211,029 | ₩198,821 | ₩203,650 | -1.87% | 39.8만 |
|---|
| 2026.01.06 | ₩225,115 | ₩226,725 | ₩204,724 | ₩213,041 | -5.36% | 70.3만 |
|---|
| 2026.01.05 | ₩198,016 | ₩216,261 | ₩196,138 | ₩210,090 | +6.10% | 60.4만 |
|---|
| 2026.01.02 | ₩181,380 | ₩194,259 | ₩178,965 | ₩190,771 | +5.18% | 59.7만 |
|---|
| 2025.12.31 | ₩178,161 | ₩178,161 | ₩169,574 | ₩171,184 | -3.92% | 41.4만 |
|---|
| 2025.12.30 | ₩171,184 | ₩177,892 | ₩169,843 | ₩171,184 | 0.00% | 29.3만 |
|---|
| 2025.12.29 | ₩167,965 | ₩171,962 | ₩166,623 | ₩168,770 | +0.48% | 31.3만 |
|---|
| 2025.12.26 | ₩173,063 | ₩173,063 | ₩161,257 | ₩166,086 | -4.03% | 47.6만 |
|---|
| 2025.12.24 | ₩165,550 | ₩170,111 | ₩162,062 | ₩165,818 | +0.16% | 20.1만 |
|---|
| 2025.12.23 | ₩169,038 | ₩176,014 | ₩166,355 | ₩173,063 | +2.38% | 23.9만 |
|---|
| 2025.12.22 | ₩181,917 | ₩185,405 | ₩171,989 | ₩172,794 | -5.01% | 35.2만 |
|---|
| 2025.12.19 | ₩176,282 | ₩182,722 | ₩171,318 | ₩180,575 | +2.44% | 41.7만 |
|---|
| 2025.12.18 | ₩179,905 | ₩187,551 | ₩153,744 | ₩154,817 | -13.94% | 99.4만 |
|---|
| 2025.12.17 | ₩188,625 | ₩203,114 | ₩165,818 | ₩170,916 | -9.39% | 97만 |
|---|
| 2025.12.16 | ₩186,747 | ₩191,576 | ₩181,917 | ₩186,747 | 0.00% | 27.8만 |
|---|
| 2025.12.15 | ₩200,699 | ₩203,650 | ₩173,063 | ₩177,087 | -11.76% | 76.8만 |
|---|
| 2025.12.12 | ₩220,286 | ₩221,627 | ₩192,918 | ₩196,942 | -10.60% | 41.3만 |
|---|
| 2025.12.11 | ₩194,393 | ₩213,310 | ₩191,576 | ₩210,626 | +8.35% | 49.9만 |
|---|
| 2025.12.10 | ₩215,456 | ₩232,092 | ₩209,822 | ₩218,408 | +1.37% | 61.8만 |
|---|
| 2025.12.09 | ₩199,223 | ₩239,068 | ₩197,747 | ₩224,042 | +12.46% | 66.8만 |
|---|
| 2025.12.08 | ₩217,334 | ₩220,688 | ₩202,577 | ₩205,260 | -5.56% | 33.9만 |
|---|
| 2025.12.05 | ₩211,029 | ₩216,261 | ₩195,869 | ₩201,504 | -4.51% | 54.1만 |
|---|
| 2025.12.04 | ₩235,177 | ₩239,202 | ₩218,408 | ₩226,725 | -3.59% | 38.1만 |
|---|
| 2025.12.03 | ₩228,469 | ₩237,055 | ₩224,847 | ₩230,750 | +1.00% | 47만 |
|---|
| 2025.12.02 | ₩200,967 | ₩227,799 | ₩199,626 | ₩221,627 | +10.28% | 58.8만 |
|---|
| 2025.12.01 | ₩186,478 | ₩188,893 | ₩175,746 | ₩179,502 | -3.74% | 55.1만 |
|---|
| 2025.11.28 | ₩242,288 | ₩243,575 | ₩219,749 | ₩220,286 | -9.08% | 46.2만 |
|---|
| 2025.11.26 | ₩221,762 | ₩248,190 | ₩217,200 | ₩240,678 | +8.53% | 62.6만 |
|---|
| 2025.11.25 | ₩218,408 | ₩225,652 | ₩208,748 | ₩224,310 | +2.70% | 43.4만 |
|---|
| 2025.11.24 | ₩199,491 | ₩230,884 | ₩197,479 | ₩229,677 | +15.13% | 54.3만 |
|---|
| 2025.11.21 | ₩191,845 | ₩204,858 | ₩182,158 | ₩193,991 | +1.12% | 97.1만 |
|---|
| 2025.11.20 | ₩239,068 | ₩239,873 | ₩206,602 | ₩215,188 | -9.99% | 70.9만 |
|---|
| 2025.11.19 | ₩223,908 | ₩234,238 | ₩204,455 | ₩213,578 | -4.61% | 51만 |
|---|
| 2025.11.18 | ₩233,701 | ₩244,971 | ₩228,496 | ₩241,214 | +3.21% | 51.1만 |
|---|
| 2025.11.17 | ₩231,018 | ₩251,142 | ₩201,236 | ₩206,333 | -10.69% | 75.5만 |
|---|
| 2025.11.14 | ₩235,848 | ₩254,979 | ₩231,018 | ₩239,068 | +1.37% | 54.6만 |
|---|
| 2025.11.13 | ₩291,926 | ₩303,195 | ₩242,824 | ₩249,264 | -14.61% | 58.8만 |
|---|
| 2025.11.12 | ₩319,025 | ₩319,025 | ₩282,400 | ₩291,389 | -8.66% | 44만 |
|---|
| 2025.11.11 | ₩330,563 | ₩330,724 | ₩301,585 | ₩303,731 | -8.12% | 44.6만 |
|---|
| 2025.11.10 | ₩353,101 | ₩353,638 | ₩339,954 | ₩350,955 | -0.61% | 40.1만 |
|---|
| 2025.11.07 | ₩290,584 | ₩337,539 | ₩280,522 | ₩333,514 | +14.77% | 43.3만 |
|---|
| 2025.11.06 | ₩316,611 | ₩317,952 | ₩296,487 | ₩302,390 | -4.49% | 41.9만 |
|---|
| 2025.11.05 | ₩313,927 | ₩337,807 | ₩310,708 | ₩331,904 | +5.73% | 56.9만 |
|---|
| 2025.11.04 | ₩324,123 | ₩347,467 | ₩276,363 | ₩296,755 | -8.44% | 109.8만 |
|---|
| 2025.11.03 | ₩400,217 | ₩406,227 | ₩337,807 | ₩342,637 | -14.39% | 104.6만 |
|---|
| 2025.10.31 | ₩455,329 | ₩472,233 | ₩444,596 | ₩463,110 | +1.71% | 29만 |
|---|
| 2025.10.30 | ₩463,915 | ₩465,525 | ₩417,094 | ₩419,375 | -9.60% | 60.1만 |
|---|
| 2025.10.29 | ₩536,091 | ₩537,433 | ₩475,184 | ₩491,820 | -8.26% | 60.1만 |
|---|
| 2025.10.28 | ₩543,604 | ₩548,434 | ₩501,613 | ₩507,650 | -6.61% | 43.1만 |
|---|
| 2025.10.27 | ₩533,140 | ₩549,105 | ₩522,944 | ₩532,335 | -0.15% | 38.9만 |
|---|
| 2025.10.24 | ₩499,064 | ₩500,137 | ₩474,916 | ₩497,722 | -0.27% | 31.1만 |
|---|
| 2025.10.23 | ₩483,502 | ₩499,601 | ₩472,769 | ₩487,527 | +0.83% | 43.1만 |
|---|
| 2025.10.22 | ₩465,793 | ₩471,159 | ₩422,997 | ₩435,474 | -6.51% | 60.7만 |
|---|
| 2025.10.21 | ₩468,476 | ₩529,384 | ₩457,207 | ₩509,528 | +8.76% | 61.7만 |
|---|
| 2025.10.20 | ₩499,332 | ₩503,089 | ₩466,196 | ₩481,892 | -3.49% | 33.8만 |
|---|
| 2025.10.17 | ₩442,181 | ₩466,061 | ₩420,851 | ₩448,621 | +1.46% | 48.9만 |
|---|
| 2025.10.16 | ₩525,895 | ₩535,555 | ₩459,354 | ₩463,647 | -11.84% | 53.1만 |
|---|
| 2025.10.15 | ₩555,678 | ₩573,387 | ₩513,821 | ₩517,041 | -6.95% | 46.9만 |
|---|
| 2025.10.14 | ₩512,480 | ₩586,803 | ₩499,064 | ₩538,775 | +5.13% | 58.8만 |
|---|
| 2025.10.13 | ₩507,918 | ₩601,292 | ₩506,309 | ₩589,486 | +16.06% | 71.7만 |
|---|
| 2025.10.10 | ₩682,591 | ₩694,665 | ₩565,069 | ₩575,534 | -15.68% | 70만 |
|---|