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 | ₩86,708 | ₩87,241 | ₩83,651 | ₩83,725 | -3.44% | 36.3만 |
| 2026.10.08 | ₩90,324 | ₩91,038 | ₩79,062 | ₩84,933 | -5.97% | 108만 |
| 2026.10.07 | ₩96,610 | ₩98,412 | ₩95,356 | ₩96,130 | -0.50% | 45.6만 |
| 2026.10.06 | ₩104,031 | ₩106,844 | ₩103,614 | ₩104,684 | +0.63% | 37.2만 |
| 2026.10.05 | ₩104,698 | ₩105,539 | ₩101,522 | ₩103,844 | -0.82% | 26.5만 |
| 2026.10.02 | ₩107,380 | ₩109,436 | ₩98,759 | ₩100,200 | -6.69% | 68.3만 |
| 2026.10.01 | ₩98,332 | ₩102,095 | ₩98,332 | ₩100,440 | +2.14% | 36.8만 |
| 2026.09.30 | ₩107,674 | ₩108,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,706 |
| -8.33% |
| 50만 |
| 2026.09.29 | ₩105,899 | ₩106,513 | ₩99,179 | ₩101,602 | -4.06% | 47.7만 |
|---|
| 2026.09.28 | ₩103,910 | ₩104,898 | ₩99,319 | ₩100,974 | -2.83% | 51.1만 |
|---|
| 2026.09.25 | ₩104,017 | ₩108,902 | ₩101,408 | ₩107,594 | +3.44% | 79만 |
|---|
| 2026.09.24 | ₩95,116 | ₩100,574 | ₩94,535 | ₩99,653 | +4.77% | 71.7만 |
|---|
| 2026.09.23 | ₩98,652 | ₩99,560 | ₩92,353 | ₩94,982 | -3.72% | 68.9만 |
|---|
| 2026.09.22 | ₩99,346 | ₩102,309 | ₩97,611 | ₩101,468 | +2.14% | 47.9만 |
|---|
| 2026.09.21 | ₩100,094 | ₩102,883 | ₩98,892 | ₩101,722 | +1.63% | 105.5만 |
|---|
| 2026.09.18 | ₩82,557 | ₩95,089 | ₩82,370 | ₩95,022 | +15.10% | 129.1만 |
|---|
| 2026.09.17 | ₩73,896 | ₩76,552 | ₩72,998 | ₩74,990 | +1.48% | 38.3만 |
|---|
| 2026.09.16 | ₩69,612 | ₩71,867 | ₩67,917 | ₩70,653 | +1.50% | 34.9만 |
|---|
| 2026.09.15 | ₩75,177 | ₩75,204 | ₩67,089 | ₩70,546 | -6.16% | 58.8만 |
|---|
| 2026.09.14 | ₩75,724 | ₩79,915 | ₩75,564 | ₩78,900 | +4.19% | 33.6만 |
|---|
| 2026.09.11 | ₩75,551 | ₩82,664 | ₩74,656 | ₩76,912 | +1.80% | 64.3만 |
|---|
| 2026.09.10 | ₩73,202 | ₩74,594 | ₩72,161 | ₩73,362 | +0.22% | 31.6만 |
|---|
| 2026.09.09 | ₩81,076 | ₩81,089 | ₩77,139 | ₩77,552 | -4.35% | 37.7만 |
|---|
| 2026.09.08 | ₩78,233 | ₩81,409 | ₩76,578 | ₩79,020 | +1.01% | 50.7만 |
|---|
| 2026.09.04 | ₩76,151 | ₩77,566 | ₩74,391 | ₩76,538 | +0.51% | 59.7만 |
|---|
| 2026.09.03 | ₩76,552 | ₩83,278 | ₩76,151 | ₩82,530 | +7.81% | 111.4만 |
|---|
| 2026.09.02 | ₩72,067 | ₩74,201 | ₩71,533 | ₩73,575 | +2.09% | 31.4만 |
|---|
| 2026.09.01 | ₩77,526 | ₩78,600 | ₩72,014 | ₩74,523 | -3.87% | 74.3만 |
|---|
| 2026.08.31 | ₩78,967 | ₩82,357 | ₩77,953 | ₩80,302 | +1.69% | 55.1만 |
|---|
| 2026.08.28 | ₩82,784 | ₩87,268 | ₩78,094 | ₩79,795 | -3.61% | 104.3만 |
|---|
| 2026.08.27 | ₩83,331 | ₩91,018 | ₩82,450 | ₩90,364 | +8.44% | 131.9만 |
|---|
| 2026.08.26 | ₩70,573 | ₩72,134 | ₩68,934 | ₩71,533 | +1.36% | 44.6만 |
|---|
| 2026.08.25 | ₩71,974 | ₩74,563 | ₩70,799 | ₩73,349 | +1.91% | 82.8만 |
|---|
| 2026.08.24 | ₩70,426 | ₩72,761 | ₩67,917 | ₩71,186 | +1.08% | 99.2만 |
|---|
| 2026.08.21 | ₩63,166 | ₩64,994 | ₩61,911 | ₩63,406 | +0.38% | 74.6만 |
|---|
| 2026.08.20 | ₩58,174 | ₩59,322 | ₩57,027 | ₩58,561 | +0.67% | 75.8만 |
|---|
| 2026.08.19 | ₩47,604 | ₩53,103 | ₩47,404 | ₩52,342 | +9.95% | 92만 |
|---|
| 2026.08.18 | ₩44,762 | ₩46,333 | ₩44,708 | ₩46,096 | +2.98% | 31.6만 |
|---|
| 2026.08.17 | ₩43,853 | ₩44,869 | ₩43,853 | ₩44,455 | +1.37% | 26.3만 |
|---|
| 2026.08.14 | ₩43,894 | ₩44,328 | ₩43,040 | ₩43,414 | -1.09% | 19.1만 |
|---|
| 2026.08.13 | ₩44,802 | ₩45,336 | ₩43,614 | ₩44,882 | +0.18% | 12.3만 |
|---|
| 2026.08.12 | ₩45,202 | ₩45,336 | ₩43,961 | ₩44,348 | -1.89% | 17.3만 |
|---|
| 2026.08.11 | ₩44,562 | ₩44,829 | ₩43,107 | ₩44,268 | -0.66% | 17.7만 |
|---|
| 2026.08.10 | ₩45,563 | ₩45,669 | ₩44,268 | ₩44,962 | -1.32% | 37만 |
|---|
| 2026.08.07 | ₩42,226 | ₩42,880 | ₩41,545 | ₩42,573 | +0.82% | 71.5만 |
|---|
| 2026.08.06 | ₩41,239 | ₩41,999 | ₩40,698 | ₩41,012 | -0.55% | 18.5만 |
|---|
| 2026.08.05 | ₩42,146 | ₩43,453 | ₩41,599 | ₩43,080 | +2.22% | 21.1만 |
|---|
| 2026.08.04 | ₩42,320 | ₩42,893 | ₩41,719 | ₩42,600 | +0.66% | 25.8만 |
|---|
| 2026.08.03 | ₩40,678 | ₩42,813 | ₩40,505 | ₩42,493 | +4.46% | 14.6만 |
|---|
| 2026.07.31 | ₩42,119 | ₩42,173 | ₩41,012 | ₩41,265 | -2.03% | 17.1만 |
|---|
| 2026.07.30 | ₩42,640 | ₩43,470 | ₩42,533 | ₩43,387 | +1.75% | 22.2만 |
|---|
| 2026.07.29 | ₩41,986 | ₩43,067 | ₩40,892 | ₩40,945 | -2.48% | 46.3만 |
|---|
| 2026.07.28 | ₩41,252 | ₩43,187 | ₩40,531 | ₩42,907 | +4.01% | 22.6만 |
|---|
| 2026.07.27 | ₩45,469 | ₩46,584 | ₩43,868 | ₩44,935 | -1.17% | 15.3만 |
|---|
| 2026.07.24 | ₩43,227 | ₩43,334 | ₩42,173 | ₩42,480 | -1.73% | 25.5만 |
|---|
| 2026.07.23 | ₩45,883 | ₩46,363 | ₩44,379 | ₩44,748 | -2.47% | 36.9만 |
|---|
| 2026.07.22 | ₩46,670 | ₩48,619 | ₩46,645 | ₩47,177 | +1.09% | 24.8만 |
|---|
| 2026.07.21 | ₩48,245 | ₩48,445 | ₩46,937 | ₩47,498 | -1.55% | 39.9만 |
|---|
| 2026.07.20 | ₩46,056 | ₩48,045 | ₩45,216 | ₩47,191 | +2.46% | 31.7만 |
|---|
| 2026.07.17 | ₩42,760 | ₩44,655 | ₩42,053 | ₩44,281 | +3.56% | 30.5만 |
|---|
| 2026.07.16 | ₩45,843 | ₩46,297 | ₩44,535 | ₩45,015 | -1.80% | 27.9만 |
|---|
| 2026.07.15 | ₩48,499 | ₩48,912 | ₩46,510 | ₩46,684 | -3.74% | 37.6만 |
|---|
| 2026.07.14 | ₩47,017 | ₩47,551 | ₩46,096 | ₩46,804 | -0.45% | 29.6만 |
|---|
| 2026.07.13 | ₩44,895 | ₩45,763 | ₩43,549 | ₩44,375 | -1.16% | 52.1만 |
|---|
| 2026.07.10 | ₩48,979 | ₩49,460 | ₩46,790 | ₩47,685 | -2.64% | 39.4만 |
|---|
| 2026.07.09 | ₩47,591 | ₩48,405 | ₩46,971 | ₩48,058 | +0.98% | 21.1만 |
|---|
| 2026.07.08 | ₩46,510 | ₩47,458 | ₩45,669 | ₩47,111 | +1.29% | 53.8만 |
|---|
| 2026.07.07 | ₩51,635 | ₩54,157 | ₩51,168 | ₩52,249 | +1.19% | 37.8만 |
|---|
| 2026.07.06 | ₩49,700 | ₩53,610 | ₩49,700 | ₩53,170 | +6.98% | 51.6만 |
|---|
| 2026.07.02 | ₩51,848 | ₩52,996 | ₩50,661 | ₩51,595 | -0.49% | 69.9만 |
|---|
| 2026.07.01 | ₩44,895 | ₩48,379 | ₩44,361 | ₩46,991 | +4.67% | 45.9만 |
|---|
| 2026.06.30 | ₩41,545 | ₩43,344 | ₩40,972 | ₩43,067 | +3.66% | 44.6만 |
|---|
| 2026.06.29 | ₩42,893 | ₩46,083 | ₩41,400 | ₩45,816 | +6.81% | 48.9만 |
|---|
| 2026.06.26 | ₩37,595 | ₩43,194 | ₩37,568 | ₩42,360 | +12.67% | 72만 |
|---|
| 2026.06.25 | ₩37,115 | ₩37,155 | ₩32,604 | ₩34,886 | -6.01% | 96.4만 |
|---|
| 2026.06.24 | ₩38,062 | ₩38,503 | ₩33,365 | ₩34,926 | -8.24% | 45.8만 |
|---|
| 2026.06.23 | ₩37,942 | ₩39,002 | ₩37,554 | ₩38,062 | +0.32% | 35.9만 |
|---|
| 2026.06.22 | ₩44,575 | ₩45,242 | ₩42,373 | ₩42,626 | -4.37% | 33.1만 |
|---|
| 2026.06.18 | ₩41,586 | ₩41,586 | ₩37,488 | ₩38,916 | -6.42% | 33.3만 |
|---|
| 2026.06.17 | ₩42,360 | ₩45,229 | ₩41,365 | ₩41,545 | -1.92% | 28.8만 |
|---|
| 2026.06.16 | ₩44,588 | ₩44,935 | ₩42,453 | ₩44,255 | -0.75% | 27.8만 |
|---|
| 2026.06.15 | ₩44,508 | ₩46,964 | ₩43,761 | ₩46,070 | +3.51% | 58.3만 |
|---|
| 2026.06.12 | ₩36,741 | ₩38,836 | ₩36,158 | ₩36,661 | -0.22% | 42.5만 |
|---|
| 2026.06.11 | ₩35,073 | ₩37,275 | ₩34,795 | ₩36,834 | +5.02% | 30.7만 |
|---|
| 2026.06.10 | ₩34,058 | ₩35,633 | ₩33,138 | ₩33,311 | -2.19% | 32만 |
|---|
| 2026.06.09 | ₩35,727 | ₩36,247 | ₩33,204 | ₩35,286 | -1.23% | 51.8만 |
|---|
| 2026.06.08 | ₩36,928 | ₩37,942 | ₩36,561 | ₩37,622 | +1.88% | 47.8만 |
|---|
| 2026.06.05 | ₩36,808 | ₩37,141 | ₩31,069 | ₩33,351 | -9.39% | 108.7만 |
|---|
| 2026.06.04 | ₩40,091 | ₩41,719 | ₩39,090 | ₩39,811 | -0.70% | 71.1만 |
|---|
| 2026.06.03 | ₩46,804 | ₩47,237 | ₩43,067 | ₩43,240 | -7.61% | 48.8만 |
|---|
| 2026.06.02 | ₩52,783 | ₩52,981 | ₩46,497 | ₩47,805 | -9.43% | 73만 |
|---|
| 2026.06.01 | ₩54,571 | ₩55,799 | ₩52,849 | ₩55,639 | +1.96% | 52.2만 |
|---|
| 2026.05.29 | ₩55,852 | ₩58,573 | ₩54,658 | ₩56,773 | +1.65% | 37만 |
|---|
| 2026.05.28 | ₩55,238 | ₩58,094 | ₩53,917 | ₩56,813 | +2.85% | 72.8만 |
|---|
| 2026.05.27 | ₩58,962 | ₩60,723 | ₩58,157 | ₩59,536 | +0.97% | 43.7만 |
|---|
| 2026.05.26 | ₩61,110 | ₩62,852 | ₩58,655 | ₩59,269 | -3.01% | 65만 |
|---|
| 2026.05.22 | ₩64,941 | ₩65,018 | ₩59,756 | ₩60,590 | -6.70% | 39.7만 |
|---|
| 2026.05.21 | ₩62,925 | ₩65,942 | ₩61,871 | ₩65,621 | +4.28% | 36.5만 |
|---|
| 2026.05.20 | ₩61,110 | ₩64,407 | ₩60,323 | ₩63,139 | +3.32% | 30만 |
|---|
| 2026.05.19 | ₩60,790 | ₩61,644 | ₩59,562 | ₩60,603 | -0.31% | 16.7만 |
|---|
| 2026.05.18 | ₩61,804 | ₩61,838 | ₩59,309 | ₩61,644 | -0.26% | 49.3만 |
|---|
| 2026.05.15 | ₩70,199 | ₩70,199 | ₩67,129 | ₩68,464 | -2.47% | 31.5만 |
|---|
| 2026.05.14 | ₩71,614 | ₩75,337 | ₩70,533 | ₩74,056 | +3.41% | 38만 |
|---|
| 2026.05.13 | ₩74,830 | ₩75,010 | ₩69,973 | ₩71,120 | -4.96% | 64.2만 |
|---|
| 2026.05.12 | ₩77,806 | ₩78,453 | ₩75,513 | ₩77,726 | -0.10% | 41.9만 |
|---|
| 2026.05.11 | ₩78,273 | ₩83,503 | ₩77,072 | ₩83,278 | +6.39% | 63.7만 |
|---|
| 2026.05.08 | ₩67,503 | ₩74,556 | ₩67,196 | ₩74,283 | +10.04% | 54만 |
|---|
| 2026.05.07 | ₩69,225 | ₩69,225 | ₩66,996 | ₩67,783 | -2.08% | 42.8만 |
|---|
| 2026.05.06 | ₩68,077 | ₩69,532 | ₩66,543 | ₩69,251 | +1.73% | 56.3만 |
|---|
| 2026.05.05 | ₩63,880 | ₩65,208 | ₩62,939 | ₩64,954 | +1.68% | 39만 |
|---|
| 2026.05.04 | ₩61,417 | ₩63,312 | ₩61,030 | ₩61,965 | +0.89% | 43.3만 |
|---|
| 2026.05.01 | ₩61,938 | ₩62,645 | ₩60,990 | ₩61,110 | -1.34% | 48.7만 |
|---|
| 2026.04.30 | ₩59,883 | ₩61,017 | ₩59,389 | ₩59,803 | -0.13% | 35만 |
|---|
| 2026.04.29 | ₩61,337 | ₩61,444 | ₩57,320 | ₩58,535 | -4.57% | 67.8만 |
|---|
| 2026.04.28 | ₩60,470 | ₩61,244 | ₩59,749 | ₩61,024 | +0.92% | 32.6만 |
|---|
| 2026.04.27 | ₩63,086 | ₩64,153 | ₩60,763 | ₩61,537 | -2.45% | 60.5만 |
|---|
| 2026.04.24 | ₩65,074 | ₩65,248 | ₩63,673 | ₩64,807 | -0.41% | 23만 |
|---|
| 2026.04.23 | ₩63,900 | ₩65,154 | ₩61,818 | ₩63,046 | -1.34% | 47.1만 |
|---|
| 2026.04.22 | ₩68,664 | ₩69,634 | ₩66,315 | ₩66,676 | -2.90% | 91.2만 |
|---|
| 2026.04.21 | ₩64,006 | ₩66,289 | ₩62,178 | ₩62,578 | -2.23% | 46.3만 |
|---|
| 2026.04.20 | ₩63,646 | ₩65,248 | ₩62,565 | ₩64,554 | +1.43% | 72.3만 |
|---|
| 2026.04.17 | ₩70,853 | ₩72,548 | ₩69,478 | ₩69,972 | -1.24% | 153.6만 |
|---|
| 2026.04.16 | ₩65,555 | ₩71,654 | ₩61,965 | ₩71,493 | +9.06% | 87.3만 |
|---|
| 2026.04.15 | ₩61,738 | ₩64,861 | ₩60,977 | ₩64,460 | +4.41% | 62.7만 |
|---|
| 2026.04.14 | ₩65,461 | ₩67,757 | ₩61,831 | ₩62,085 | -5.16% | 68만 |
|---|
| 2026.04.13 | ₩60,043 | ₩62,565 | ₩59,669 | ₩62,432 | +3.98% | 46만 |
|---|
| 2026.04.10 | ₩62,338 | ₩64,460 | ₩61,631 | ₩64,247 | +3.06% | 28.1만 |
|---|
| 2026.04.09 | ₩59,442 | ₩63,259 | ₩58,388 | ₩62,365 | +4.92% | 60.7만 |
|---|
| 2026.04.08 | ₩63,299 | ₩63,473 | ₩59,963 | ₩61,004 | -3.63% | 51.6만 |
|---|
| 2026.04.07 | ₩54,678 | ₩59,002 | ₩53,850 | ₩58,535 | +7.05% | 79만 |
|---|
| 2026.04.06 | ₩59,989 | ₩60,416 | ₩58,188 | ₩59,202 | -1.31% | 38.9만 |
|---|
| 2026.04.02 | ₩52,703 | ₩56,413 | ₩51,541 | ₩54,931 | +4.23% | 66.1만 |
|---|
| 2026.04.01 | ₩61,457 | ₩66,422 | ₩60,203 | ₩62,258 | +1.30% | 53.4만 |
|---|
| 2026.03.31 | ₩58,148 | ₩61,658 | ₩57,253 | ₩60,517 | +4.07% | 70.8만 |
|---|
| 2026.03.30 | ₩63,312 | ₩63,606 | ₩59,536 | ₩60,069 | -5.12% | 49.5만 |
|---|
| 2026.03.27 | ₩61,664 | ₩62,432 | ₩59,202 | ₩60,657 | -1.63% | 46.5만 |
|---|
| 2026.03.26 | ₩68,864 | ₩69,625 | ₩64,767 | ₩64,781 | -5.93% | 73만 |
|---|
| 2026.03.25 | ₩77,499 | ₩78,313 | ₩74,336 | ₩75,724 | -2.29% | 23.9만 |
|---|
| 2026.03.24 | ₩74,817 | ₩75,190 | ₩70,159 | ₩70,292 | -6.05% | 35.4만 |
|---|
| 2026.03.23 | ₩73,175 | ₩76,738 | ₩72,214 | ₩75,137 | +2.68% | 50.7만 |
|---|
| 2026.03.20 | ₩72,147 | ₩72,454 | ₩70,065 | ₩71,347 | -1.11% | 20.5만 |
|---|
| 2026.03.19 | ₩69,932 | ₩71,814 | ₩68,264 | ₩70,920 | +1.41% | 30.9만 |
|---|
| 2026.03.18 | ₩74,416 | ₩74,683 | ₩70,746 | ₩72,708 | -2.30% | 63만 |
|---|
| 2026.03.17 | ₩79,648 | ₩83,144 | ₩78,940 | ₩81,436 | +2.25% | 58.9만 |
|---|
| 2026.03.16 | ₩80,609 | ₩82,931 | ₩77,873 | ₩82,357 | +2.17% | 93.2만 |
|---|
| 2026.03.13 | ₩76,205 | ₩78,767 | ₩71,312 | ₩72,174 | -5.29% | 85.4만 |
|---|
| 2026.03.12 | ₩69,105 | ₩70,322 | ₩66,048 | ₩68,744 | -0.52% | 34.4만 |
|---|
| 2026.03.11 | ₩67,903 | ₩70,920 | ₩65,368 | ₩69,572 | +2.46% | 38.3만 |
|---|
| 2026.03.10 | ₩69,465 | ₩72,027 | ₩66,088 | ₩67,503 | -2.82% | 46.2만 |
|---|
| 2026.03.09 | ₩65,888 | ₩68,904 | ₩65,067 | ₩67,596 | +2.59% | 43.8만 |
|---|
| 2026.03.06 | ₩66,180 | ₩67,169 | ₩63,659 | ₩65,942 | -0.36% | 58만 |
|---|
| 2026.03.05 | ₩75,631 | ₩76,405 | ₩70,573 | ₩73,002 | -3.48% | 59.7만 |
|---|
| 2026.03.04 | ₩74,937 | ₩81,102 | ₩73,922 | ₩79,434 | +6.00% | 98.7만 |
|---|
| 2026.03.03 | ₩64,727 | ₩70,279 | ₩62,645 | ₩66,422 | +2.62% | 142.5만 |
|---|
| 2026.03.02 | ₩64,273 | ₩75,264 | ₩64,273 | ₩71,146 | +10.69% | 62.6만 |
|---|
| 2026.02.27 | ₩63,499 | ₩64,567 | ₩60,966 | ₩61,698 | -2.84% | 30.7만 |
|---|
| 2026.02.26 | ₩72,067 | ₩72,868 | ₩66,195 | ₩69,131 | -4.07% | 135.4만 |
|---|
| 2026.02.25 | ₩67,530 | ₩76,338 | ₩66,729 | ₩75,270 | +11.46% | 139.1만 |
|---|
| 2026.02.24 | ₩55,519 | ₩59,255 | ₩54,718 | ₩58,988 | +6.25% | 84.6만 |
|---|
| 2026.02.23 | ₩61,524 | ₩62,592 | ₩56,666 | ₩58,455 | -4.99% | 136.3만 |
|---|
| 2026.02.20 | ₩65,661 | ₩70,199 | ₩65,661 | ₩68,864 | +4.88% | 115.7만 |
|---|
| 2026.02.19 | ₩62,058 | ₩65,394 | ₩61,391 | ₩64,594 | +4.09% | 100만 |
|---|
| 2026.02.18 | ₩65,128 | ₩68,064 | ₩62,191 | ₩63,526 | -2.46% | 149.5만 |
|---|
| 2026.02.17 | ₩69,932 | ₩71,000 | ₩66,195 | ₩69,932 | 0.00% | 82.6만 |
|---|
| 2026.02.13 | ₩63,126 | ₩70,920 | ₩62,725 | ₩69,665 | +10.36% | 151.7만 |
|---|
| 2026.02.12 | ₩64,327 | ₩65,128 | ₩57,120 | ₩57,654 | -10.37% | 108만 |
|---|
| 2026.02.11 | ₩65,661 | ₩66,195 | ₩59,255 | ₩61,925 | -5.69% | 134.1만 |
|---|
| 2026.02.10 | ₩69,398 | ₩71,000 | ₩66,195 | ₩66,729 | -3.85% | 111.5만 |
|---|
| 2026.02.09 | ₩69,131 | ₩77,406 | ₩68,330 | ₩75,804 | +9.65% | 139.4만 |
|---|
| 2026.02.06 | ₩66,996 | ₩76,605 | ₩66,729 | ₩73,669 | +9.96% | 191.2만 |
|---|
| 2026.02.05 | ₩83,011 | ₩85,413 | ₩59,522 | ₩61,391 | -26.05% | 151만 |
|---|
| 2026.02.04 | ₩91,018 | ₩92,353 | ₩82,210 | ₩88,883 | -2.35% | 102.7만 |
|---|
| 2026.02.03 | ₩110,503 | ₩110,503 | ₩95,823 | ₩105,966 | -4.11% | 86만 |
|---|
| 2026.02.02 | ₩110,503 | ₩117,443 | ₩110,503 | ₩112,372 | +1.69% | 76.4만 |
|---|
| 2026.01.30 | ₩141,999 | ₩149,767 | ₩137,462 | ₩144,402 | +1.69% | 55.3만 |
|---|
| 2026.01.29 | ₩158,815 | ₩159,616 | ₩139,063 | ₩143,601 | -9.58% | 61.5만 |
|---|
| 2026.01.28 | ₩170,826 | ₩172,027 | ₩166,289 | ₩167,089 | -2.19% | 49.2만 |
|---|
| 2026.01.27 | ₩163,886 | ₩172,962 | ₩161,484 | ₩172,161 | +5.05% | 54.9만 |
|---|
| 2026.01.26 | ₩160,683 | ₩167,890 | ₩159,883 | ₩162,819 | +1.33% | 34만 |
|---|
| 2026.01.23 | ₩172,161 | ₩180,569 | ₩167,089 | ₩171,627 | -0.31% | 64.1만 |
|---|
| 2026.01.22 | ₩177,766 | ₩179,768 | ₩170,826 | ₩176,165 | -0.90% | 115.6만 |
|---|
| 2026.01.21 | ₩176,965 | ₩184,973 | ₩167,089 | ₩183,371 | +3.62% | 69.9만 |
|---|
| 2026.01.20 | ₩177,499 | ₩180,889 | ₩169,492 | ₩174,029 | -1.95% | 96.7만 |
|---|
| 2026.01.16 | ₩225,010 | ₩229,548 | ₩214,334 | ₩229,281 | +1.90% | 44.9만 |
|---|
| 2026.01.15 | ₩230,615 | ₩231,416 | ₩216,469 | ₩218,337 | -5.32% | 53.2만 |
|---|
| 2026.01.14 | ₩233,818 | ₩241,959 | ₩231,950 | ₩238,623 | +2.05% | 60.1만 |
|---|
| 2026.01.13 | ₩225,277 | ₩229,281 | ₩218,604 | ₩227,146 | +0.83% | 51.1만 |
|---|
| 2026.01.12 | ₩212,198 | ₩227,679 | ₩211,931 | ₩215,401 | +1.51% | 56.8만 |
|---|
| 2026.01.09 | ₩208,194 | ₩217,803 | ₩199,386 | ₩201,788 | -3.08% | 50.1만 |
|---|
| 2026.01.08 | ₩196,717 | ₩212,465 | ₩192,980 | ₩207,928 | +5.70% | 48.6만 |
|---|
| 2026.01.07 | ₩206,460 | ₩209,929 | ₩197,785 | ₩202,589 | -1.87% | 39.8만 |
|---|
| 2026.01.06 | ₩223,943 | ₩225,544 | ₩203,657 | ₩211,931 | -5.36% | 70.3만 |
|---|
| 2026.01.05 | ₩196,984 | ₩215,134 | ₩195,116 | ₩208,995 | +6.10% | 60.4만 |
|---|
| 2026.01.02 | ₩180,435 | ₩193,247 | ₩178,033 | ₩189,777 | +5.18% | 59.7만 |
|---|
| 2025.12.31 | ₩177,232 | ₩177,232 | ₩168,691 | ₩170,292 | -3.92% | 41.4만 |
|---|
| 2025.12.30 | ₩170,292 | ₩176,965 | ₩168,958 | ₩170,292 | 0.00% | 29.3만 |
|---|
| 2025.12.29 | ₩167,089 | ₩171,066 | ₩165,755 | ₩167,890 | +0.48% | 31.3만 |
|---|
| 2025.12.26 | ₩172,161 | ₩172,161 | ₩160,417 | ₩165,221 | -4.03% | 47.6만 |
|---|
| 2025.12.24 | ₩164,687 | ₩169,225 | ₩161,217 | ₩164,954 | +0.16% | 20.1만 |
|---|
| 2025.12.23 | ₩168,157 | ₩175,097 | ₩165,488 | ₩172,161 | +2.38% | 23.9만 |
|---|
| 2025.12.22 | ₩180,969 | ₩184,439 | ₩171,093 | ₩171,894 | -5.01% | 35.2만 |
|---|
| 2025.12.19 | ₩175,364 | ₩181,770 | ₩170,426 | ₩179,634 | +2.44% | 41.7만 |
|---|
| 2025.12.18 | ₩178,967 | ₩186,574 | ₩152,943 | ₩154,011 | -13.94% | 99.4만 |
|---|
| 2025.12.17 | ₩187,642 | ₩202,055 | ₩164,954 | ₩170,025 | -9.39% | 97만 |
|---|
| 2025.12.16 | ₩185,774 | ₩190,578 | ₩180,969 | ₩185,774 | 0.00% | 27.8만 |
|---|
| 2025.12.15 | ₩199,653 | ₩202,589 | ₩172,161 | ₩176,165 | -11.76% | 76.8만 |
|---|
| 2025.12.12 | ₩219,138 | ₩220,473 | ₩191,913 | ₩195,916 | -10.60% | 41.3만 |
|---|
| 2025.12.11 | ₩193,381 | ₩212,198 | ₩190,578 | ₩209,529 | +8.35% | 49.9만 |
|---|
| 2025.12.10 | ₩214,334 | ₩230,882 | ₩208,728 | ₩217,270 | +1.37% | 61.8만 |
|---|
| 2025.12.09 | ₩198,185 | ₩237,822 | ₩196,717 | ₩222,875 | +12.46% | 66.8만 |
|---|
| 2025.12.08 | ₩216,202 | ₩219,538 | ₩201,522 | ₩204,191 | -5.56% | 33.9만 |
|---|
| 2025.12.05 | ₩209,929 | ₩215,134 | ₩194,849 | ₩200,454 | -4.51% | 54.1만 |
|---|
| 2025.12.04 | ₩233,952 | ₩237,956 | ₩217,270 | ₩225,544 | -3.59% | 38.1만 |
|---|
| 2025.12.03 | ₩227,279 | ₩235,820 | ₩223,676 | ₩229,548 | +1.00% | 47만 |
|---|
| 2025.12.02 | ₩199,920 | ₩226,612 | ₩198,586 | ₩220,473 | +10.28% | 58.8만 |
|---|
| 2025.12.01 | ₩185,507 | ₩187,909 | ₩174,830 | ₩178,567 | -3.74% | 55.1만 |
|---|
| 2025.11.28 | ₩241,025 | ₩242,306 | ₩218,604 | ₩219,138 | -9.08% | 46.2만 |
|---|
| 2025.11.26 | ₩220,606 | ₩246,897 | ₩216,068 | ₩239,424 | +8.53% | 62.6만 |
|---|
| 2025.11.25 | ₩217,270 | ₩224,476 | ₩207,661 | ₩223,142 | +2.70% | 43.4만 |
|---|
| 2025.11.24 | ₩198,452 | ₩229,681 | ₩196,450 | ₩228,480 | +15.13% | 54.3만 |
|---|
| 2025.11.21 | ₩190,845 | ₩203,790 | ₩181,209 | ₩192,980 | +1.12% | 97.1만 |
|---|
| 2025.11.20 | ₩237,822 | ₩238,623 | ₩205,525 | ₩214,067 | -9.99% | 70.9만 |
|---|
| 2025.11.19 | ₩222,741 | ₩233,018 | ₩203,390 | ₩212,465 | -4.61% | 51만 |
|---|
| 2025.11.18 | ₩232,484 | ₩243,694 | ₩227,306 | ₩239,957 | +3.21% | 51.1만 |
|---|
| 2025.11.17 | ₩229,815 | ₩249,833 | ₩200,187 | ₩205,258 | -10.69% | 75.5만 |
|---|
| 2025.11.14 | ₩234,619 | ₩253,650 | ₩229,815 | ₩237,822 | +1.37% | 54.6만 |
|---|
| 2025.11.13 | ₩290,405 | ₩301,615 | ₩241,559 | ₩247,965 | -14.61% | 58.8만 |
|---|
| 2025.11.12 | ₩317,363 | ₩317,363 | ₩280,929 | ₩289,871 | -8.66% | 44만 |
|---|
| 2025.11.11 | ₩328,841 | ₩329,001 | ₩300,014 | ₩302,149 | -8.12% | 44.6만 |
|---|
| 2025.11.10 | ₩351,261 | ₩351,795 | ₩338,183 | ₩349,126 | -0.61% | 40.1만 |
|---|
| 2025.11.07 | ₩289,070 | ₩335,780 | ₩279,061 | ₩331,777 | +14.77% | 43.3만 |
|---|
| 2025.11.06 | ₩314,961 | ₩316,295 | ₩294,942 | ₩300,814 | -4.49% | 41.9만 |
|---|
| 2025.11.05 | ₩312,292 | ₩336,047 | ₩309,089 | ₩330,175 | +5.73% | 56.9만 |
|---|
| 2025.11.04 | ₩322,435 | ₩345,656 | ₩274,923 | ₩295,209 | -8.44% | 109.8만 |
|---|
| 2025.11.03 | ₩398,132 | ₩404,111 | ₩336,047 | ₩340,852 | -14.39% | 104.6만 |
|---|
| 2025.10.31 | ₩452,956 | ₩469,772 | ₩442,280 | ₩460,697 | +1.71% | 29만 |
|---|
| 2025.10.30 | ₩461,498 | ₩463,099 | ₩414,921 | ₩417,190 | -9.60% | 60.1만 |
|---|
| 2025.10.29 | ₩533,298 | ₩534,633 | ₩472,708 | ₩489,257 | -8.26% | 60.1만 |
|---|
| 2025.10.28 | ₩540,772 | ₩545,576 | ₩498,999 | ₩505,005 | -6.61% | 43.1만 |
|---|
| 2025.10.27 | ₩530,362 | ₩546,244 | ₩520,219 | ₩529,561 | -0.15% | 38.9만 |
|---|
| 2025.10.24 | ₩496,464 | ₩497,531 | ₩472,441 | ₩495,129 | -0.27% | 31.1만 |
|---|
| 2025.10.23 | ₩480,983 | ₩496,998 | ₩470,306 | ₩484,986 | +0.83% | 43.1만 |
|---|
| 2025.10.22 | ₩463,366 | ₩468,705 | ₩420,793 | ₩433,205 | -6.51% | 60.7만 |
|---|
| 2025.10.21 | ₩466,035 | ₩526,625 | ₩454,825 | ₩506,873 | +8.76% | 61.7만 |
|---|
| 2025.10.20 | ₩496,731 | ₩500,468 | ₩463,767 | ₩479,381 | -3.49% | 33.8만 |
|---|
| 2025.10.17 | ₩439,878 | ₩463,633 | ₩418,658 | ₩446,284 | +1.46% | 48.9만 |
|---|
| 2025.10.16 | ₩523,155 | ₩532,764 | ₩456,960 | ₩461,231 | -11.84% | 53.1만 |
|---|
| 2025.10.15 | ₩552,783 | ₩570,399 | ₩511,144 | ₩514,347 | -6.95% | 46.9만 |
|---|
| 2025.10.14 | ₩509,810 | ₩583,745 | ₩496,464 | ₩535,967 | +5.13% | 58.8만 |
|---|
| 2025.10.13 | ₩505,272 | ₩598,159 | ₩503,670 | ₩586,414 | +16.06% | 71.7만 |
|---|
| 2025.10.10 | ₩679,034 | ₩691,046 | ₩562,125 | ₩572,535 | -15.68% | 70만 |
|---|