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 | ₩86,994 | ₩87,529 | ₩83,927 | ₩84,001 | -3.44% | 36.3만 |
| 2026.10.08 | ₩90,622 | ₩91,339 | ₩79,323 | ₩85,213 | -5.97% | 108만 |
| 2026.10.07 | ₩96,929 | ₩98,736 | ₩95,670 | ₩96,447 | -0.50% | 45.6만 |
| 2026.10.06 | ₩104,373 | ₩107,196 | ₩103,956 | ₩105,030 | +0.63% | 37.2만 |
| 2026.10.05 | ₩105,043 | ₩105,887 | ₩101,856 | ₩104,186 | -0.82% | 26.5만 |
| 2026.10.02 | ₩107,734 | ₩109,796 | ₩99,085 | ₩100,531 | -6.69% | 68.3만 |
| 2026.10.01 | ₩98,656 | ₩102,432 | ₩98,656 | ₩100,772 | +2.14% | 36.8만 |
| 2026.09.30 | ₩108,029 | ₩108,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,031 |
| -8.33% |
| 50만 |
| 2026.09.29 | ₩106,248 | ₩106,864 | ₩99,506 | ₩101,937 | -4.06% | 47.7만 |
|---|
| 2026.09.28 | ₩104,253 | ₩105,244 | ₩99,647 | ₩101,307 | -2.83% | 51.1만 |
|---|
| 2026.09.25 | ₩104,360 | ₩109,261 | ₩101,742 | ₩107,949 | +3.44% | 79만 |
|---|
| 2026.09.24 | ₩95,429 | ₩100,906 | ₩94,847 | ₩99,982 | +4.77% | 71.7만 |
|---|
| 2026.09.23 | ₩98,977 | ₩99,888 | ₩92,657 | ₩95,295 | -3.72% | 68.9만 |
|---|
| 2026.09.22 | ₩99,674 | ₩102,646 | ₩97,933 | ₩101,803 | +2.14% | 47.9만 |
|---|
| 2026.09.21 | ₩100,424 | ₩103,222 | ₩99,218 | ₩102,057 | +1.63% | 105.5만 |
|---|
| 2026.09.18 | ₩82,829 | ₩95,402 | ₩82,642 | ₩95,335 | +15.10% | 129.1만 |
|---|
| 2026.09.17 | ₩74,139 | ₩76,804 | ₩73,238 | ₩75,237 | +1.48% | 38.3만 |
|---|
| 2026.09.16 | ₩69,841 | ₩72,104 | ₩68,141 | ₩70,886 | +1.50% | 34.9만 |
|---|
| 2026.09.15 | ₩75,425 | ₩75,452 | ₩67,311 | ₩70,778 | -6.16% | 58.8만 |
|---|
| 2026.09.14 | ₩75,974 | ₩80,178 | ₩75,813 | ₩79,160 | +4.19% | 33.6만 |
|---|
| 2026.09.11 | ₩75,800 | ₩82,936 | ₩74,903 | ₩77,165 | +1.80% | 64.3만 |
|---|
| 2026.09.10 | ₩73,443 | ₩74,840 | ₩72,399 | ₩73,604 | +0.22% | 31.6만 |
|---|
| 2026.09.09 | ₩81,343 | ₩81,356 | ₩77,393 | ₩77,808 | -4.35% | 37.7만 |
|---|
| 2026.09.08 | ₩78,491 | ₩81,678 | ₩76,831 | ₩79,281 | +1.01% | 50.7만 |
|---|
| 2026.09.04 | ₩76,402 | ₩77,822 | ₩74,636 | ₩76,791 | +0.51% | 59.7만 |
|---|
| 2026.09.03 | ₩76,804 | ₩83,552 | ₩76,402 | ₩82,803 | +7.81% | 111.4만 |
|---|
| 2026.09.02 | ₩72,305 | ₩74,446 | ₩71,769 | ₩73,818 | +2.09% | 31.4만 |
|---|
| 2026.09.01 | ₩77,781 | ₩78,859 | ₩72,251 | ₩74,769 | -3.87% | 74.3만 |
|---|
| 2026.08.31 | ₩79,227 | ₩82,628 | ₩78,210 | ₩80,566 | +1.69% | 55.1만 |
|---|
| 2026.08.28 | ₩83,057 | ₩87,556 | ₩78,352 | ₩80,058 | -3.61% | 104.3만 |
|---|
| 2026.08.27 | ₩83,606 | ₩91,318 | ₩82,722 | ₩90,662 | +8.44% | 131.9만 |
|---|
| 2026.08.26 | ₩70,805 | ₩72,372 | ₩69,161 | ₩71,769 | +1.36% | 44.6만 |
|---|
| 2026.08.25 | ₩72,211 | ₩74,809 | ₩71,033 | ₩73,590 | +1.91% | 82.8만 |
|---|
| 2026.08.24 | ₩70,658 | ₩73,001 | ₩68,141 | ₩71,421 | +1.08% | 99.2만 |
|---|
| 2026.08.21 | ₩63,374 | ₩65,208 | ₩62,115 | ₩63,615 | +0.38% | 74.6만 |
|---|
| 2026.08.20 | ₩58,366 | ₩59,518 | ₩57,215 | ₩58,754 | +0.67% | 75.8만 |
|---|
| 2026.08.19 | ₩47,761 | ₩53,278 | ₩47,561 | ₩52,515 | +9.95% | 92만 |
|---|
| 2026.08.18 | ₩44,909 | ₩46,485 | ₩44,856 | ₩46,248 | +2.98% | 31.6만 |
|---|
| 2026.08.17 | ₩43,998 | ₩45,017 | ₩43,998 | ₩44,601 | +1.37% | 26.3만 |
|---|
| 2026.08.14 | ₩44,039 | ₩44,474 | ₩43,182 | ₩43,557 | -1.09% | 19.1만 |
|---|
| 2026.08.13 | ₩44,950 | ₩45,485 | ₩43,758 | ₩45,030 | +0.18% | 12.3만 |
|---|
| 2026.08.12 | ₩45,351 | ₩45,485 | ₩44,106 | ₩44,494 | -1.89% | 17.3만 |
|---|
| 2026.08.11 | ₩44,709 | ₩44,976 | ₩43,249 | ₩44,414 | -0.66% | 17.7만 |
|---|
| 2026.08.10 | ₩45,713 | ₩45,820 | ₩44,414 | ₩45,110 | -1.32% | 37만 |
|---|
| 2026.08.07 | ₩42,365 | ₩43,021 | ₩41,682 | ₩42,713 | +0.82% | 71.5만 |
|---|
| 2026.08.06 | ₩41,374 | ₩42,138 | ₩40,832 | ₩41,147 | -0.55% | 18.5만 |
|---|
| 2026.08.05 | ₩42,285 | ₩43,596 | ₩41,736 | ₩43,222 | +2.22% | 21.1만 |
|---|
| 2026.08.04 | ₩42,459 | ₩43,035 | ₩41,857 | ₩42,740 | +0.66% | 25.8만 |
|---|
| 2026.08.03 | ₩40,812 | ₩42,954 | ₩40,638 | ₩42,633 | +4.46% | 14.6만 |
|---|
| 2026.07.31 | ₩42,258 | ₩42,312 | ₩41,147 | ₩41,401 | -2.03% | 17.1만 |
|---|
| 2026.07.30 | ₩42,780 | ₩43,613 | ₩42,673 | ₩43,530 | +1.75% | 22.2만 |
|---|
| 2026.07.29 | ₩42,124 | ₩43,209 | ₩41,026 | ₩41,080 | -2.48% | 46.3만 |
|---|
| 2026.07.28 | ₩41,388 | ₩43,329 | ₩40,665 | ₩43,048 | +4.01% | 22.6만 |
|---|
| 2026.07.27 | ₩45,619 | ₩46,737 | ₩44,012 | ₩45,083 | -1.17% | 15.3만 |
|---|
| 2026.07.24 | ₩43,370 | ₩43,477 | ₩42,312 | ₩42,620 | -1.73% | 25.5만 |
|---|
| 2026.07.23 | ₩46,034 | ₩46,516 | ₩44,525 | ₩44,896 | -2.47% | 36.9만 |
|---|
| 2026.07.22 | ₩46,824 | ₩48,779 | ₩46,799 | ₩47,333 | +1.09% | 24.8만 |
|---|
| 2026.07.21 | ₩48,404 | ₩48,605 | ₩47,092 | ₩47,654 | -1.55% | 39.9만 |
|---|
| 2026.07.20 | ₩46,208 | ₩48,203 | ₩45,365 | ₩47,346 | +2.46% | 31.7만 |
|---|
| 2026.07.17 | ₩42,901 | ₩44,802 | ₩42,191 | ₩44,427 | +3.56% | 30.5만 |
|---|
| 2026.07.16 | ₩45,994 | ₩46,449 | ₩44,682 | ₩45,164 | -1.80% | 27.9만 |
|---|
| 2026.07.15 | ₩48,659 | ₩49,074 | ₩46,663 | ₩46,838 | -3.74% | 37.6만 |
|---|
| 2026.07.14 | ₩47,172 | ₩47,708 | ₩46,248 | ₩46,958 | -0.45% | 29.6만 |
|---|
| 2026.07.13 | ₩45,043 | ₩45,914 | ₩43,692 | ₩44,521 | -1.16% | 52.1만 |
|---|
| 2026.07.10 | ₩49,141 | ₩49,623 | ₩46,945 | ₩47,842 | -2.64% | 39.4만 |
|---|
| 2026.07.09 | ₩47,748 | ₩48,565 | ₩47,125 | ₩48,217 | +0.98% | 21.1만 |
|---|
| 2026.07.08 | ₩46,663 | ₩47,614 | ₩45,820 | ₩47,266 | +1.29% | 53.8만 |
|---|
| 2026.07.07 | ₩51,805 | ₩54,336 | ₩51,336 | ₩52,421 | +1.19% | 37.8만 |
|---|
| 2026.07.06 | ₩49,864 | ₩53,787 | ₩49,864 | ₩53,345 | +6.98% | 51.6만 |
|---|
| 2026.07.02 | ₩52,019 | ₩53,171 | ₩50,828 | ₩51,765 | -0.49% | 69.9만 |
|---|
| 2026.07.01 | ₩45,043 | ₩48,538 | ₩44,508 | ₩47,145 | +4.67% | 45.9만 |
|---|
| 2026.06.30 | ₩41,682 | ₩43,487 | ₩41,107 | ₩43,209 | +3.66% | 44.6만 |
|---|
| 2026.06.29 | ₩43,035 | ₩46,235 | ₩41,536 | ₩45,967 | +6.81% | 48.9만 |
|---|
| 2026.06.26 | ₩37,719 | ₩43,336 | ₩37,692 | ₩42,499 | +12.67% | 72만 |
|---|
| 2026.06.25 | ₩37,237 | ₩37,277 | ₩32,711 | ₩35,001 | -6.01% | 96.4만 |
|---|
| 2026.06.24 | ₩38,188 | ₩38,630 | ₩33,475 | ₩35,041 | -8.24% | 45.8만 |
|---|
| 2026.06.23 | ₩38,067 | ₩39,130 | ₩37,678 | ₩38,188 | +0.32% | 35.9만 |
|---|
| 2026.06.22 | ₩44,722 | ₩45,391 | ₩42,513 | ₩42,767 | -4.37% | 33.1만 |
|---|
| 2026.06.18 | ₩41,723 | ₩41,723 | ₩37,612 | ₩39,045 | -6.42% | 33.3만 |
|---|
| 2026.06.17 | ₩42,499 | ₩45,378 | ₩41,502 | ₩41,682 | -1.92% | 28.8만 |
|---|
| 2026.06.16 | ₩44,735 | ₩45,083 | ₩42,593 | ₩44,401 | -0.75% | 27.8만 |
|---|
| 2026.06.15 | ₩44,655 | ₩47,119 | ₩43,905 | ₩46,222 | +3.51% | 58.3만 |
|---|
| 2026.06.12 | ₩36,862 | ₩38,964 | ₩36,277 | ₩36,782 | -0.22% | 42.5만 |
|---|
| 2026.06.11 | ₩35,188 | ₩37,398 | ₩34,910 | ₩36,956 | +5.02% | 30.7만 |
|---|
| 2026.06.10 | ₩34,171 | ₩35,751 | ₩33,247 | ₩33,421 | -2.19% | 32만 |
|---|
| 2026.06.09 | ₩35,844 | ₩36,367 | ₩33,314 | ₩35,403 | -1.23% | 51.8만 |
|---|
| 2026.06.08 | ₩37,050 | ₩38,067 | ₩36,681 | ₩37,746 | +1.88% | 47.8만 |
|---|
| 2026.06.05 | ₩36,929 | ₩37,264 | ₩31,171 | ₩33,461 | -9.39% | 108.7만 |
|---|
| 2026.06.04 | ₩40,223 | ₩41,857 | ₩39,219 | ₩39,942 | -0.70% | 71.1만 |
|---|
| 2026.06.03 | ₩46,958 | ₩47,393 | ₩43,209 | ₩43,383 | -7.61% | 48.8만 |
|---|
| 2026.06.02 | ₩52,957 | ₩53,156 | ₩46,650 | ₩47,962 | -9.43% | 73만 |
|---|
| 2026.06.01 | ₩54,751 | ₩55,983 | ₩53,024 | ₩55,822 | +1.96% | 52.2만 |
|---|
| 2026.05.29 | ₩56,036 | ₩58,766 | ₩54,838 | ₩56,960 | +1.65% | 37만 |
|---|
| 2026.05.28 | ₩55,420 | ₩58,286 | ₩54,095 | ₩57,000 | +2.85% | 72.8만 |
|---|
| 2026.05.27 | ₩59,156 | ₩60,924 | ₩58,349 | ₩59,732 | +0.97% | 43.7만 |
|---|
| 2026.05.26 | ₩61,312 | ₩63,059 | ₩58,848 | ₩59,464 | -3.01% | 65만 |
|---|
| 2026.05.22 | ₩65,155 | ₩65,232 | ₩59,953 | ₩60,790 | -6.70% | 39.7만 |
|---|
| 2026.05.21 | ₩63,133 | ₩66,159 | ₩62,075 | ₩65,838 | +4.28% | 36.5만 |
|---|
| 2026.05.20 | ₩61,312 | ₩64,619 | ₩60,522 | ₩63,347 | +3.32% | 30만 |
|---|
| 2026.05.19 | ₩60,991 | ₩61,847 | ₩59,759 | ₩60,803 | -0.31% | 16.7만 |
|---|
| 2026.05.18 | ₩62,008 | ₩62,042 | ₩59,504 | ₩61,847 | -0.26% | 49.3만 |
|---|
| 2026.05.15 | ₩70,430 | ₩70,430 | ₩67,351 | ₩68,690 | -2.47% | 31.5만 |
|---|
| 2026.05.14 | ₩71,850 | ₩75,585 | ₩70,765 | ₩74,300 | +3.41% | 38만 |
|---|
| 2026.05.13 | ₩75,077 | ₩75,257 | ₩70,204 | ₩71,354 | -4.96% | 64.2만 |
|---|
| 2026.05.12 | ₩78,063 | ₩78,712 | ₩75,762 | ₩77,982 | -0.10% | 41.9만 |
|---|
| 2026.05.11 | ₩78,531 | ₩83,779 | ₩77,326 | ₩83,552 | +6.39% | 63.7만 |
|---|
| 2026.05.08 | ₩67,726 | ₩74,802 | ₩67,418 | ₩74,528 | +10.04% | 54만 |
|---|
| 2026.05.07 | ₩69,453 | ₩69,453 | ₩67,217 | ₩68,007 | -2.08% | 42.8만 |
|---|
| 2026.05.06 | ₩68,301 | ₩69,761 | ₩66,763 | ₩69,480 | +1.73% | 56.3만 |
|---|
| 2026.05.05 | ₩64,090 | ₩65,423 | ₩63,146 | ₩65,168 | +1.68% | 39만 |
|---|
| 2026.05.04 | ₩61,620 | ₩63,521 | ₩61,232 | ₩62,169 | +0.89% | 43.3만 |
|---|
| 2026.05.01 | ₩62,142 | ₩62,852 | ₩61,191 | ₩61,312 | -1.34% | 48.7만 |
|---|
| 2026.04.30 | ₩60,080 | ₩61,218 | ₩59,585 | ₩60,000 | -0.13% | 35만 |
|---|
| 2026.04.29 | ₩61,540 | ₩61,647 | ₩57,509 | ₩58,728 | -4.57% | 67.8만 |
|---|
| 2026.04.28 | ₩60,669 | ₩61,446 | ₩59,946 | ₩61,225 | +0.92% | 32.6만 |
|---|
| 2026.04.27 | ₩63,294 | ₩64,365 | ₩60,964 | ₩61,740 | -2.45% | 60.5만 |
|---|
| 2026.04.24 | ₩65,289 | ₩65,463 | ₩63,883 | ₩65,021 | -0.41% | 23만 |
|---|
| 2026.04.23 | ₩64,110 | ₩65,369 | ₩62,022 | ₩63,253 | -1.34% | 47.1만 |
|---|
| 2026.04.22 | ₩68,891 | ₩69,864 | ₩66,534 | ₩66,895 | -2.90% | 91.2만 |
|---|
| 2026.04.21 | ₩64,217 | ₩66,507 | ₩62,383 | ₩62,785 | -2.23% | 46.3만 |
|---|
| 2026.04.20 | ₩63,856 | ₩65,463 | ₩62,771 | ₩64,766 | +1.43% | 72.3만 |
|---|
| 2026.04.17 | ₩71,086 | ₩72,787 | ₩69,707 | ₩70,203 | -1.24% | 153.6만 |
|---|
| 2026.04.16 | ₩65,771 | ₩71,890 | ₩62,169 | ₩71,729 | +9.06% | 87.3만 |
|---|
| 2026.04.15 | ₩61,941 | ₩65,074 | ₩61,178 | ₩64,673 | +4.41% | 62.7만 |
|---|
| 2026.04.14 | ₩65,677 | ₩67,980 | ₩62,035 | ₩62,289 | -5.16% | 68만 |
|---|
| 2026.04.13 | ₩60,241 | ₩62,771 | ₩59,866 | ₩62,637 | +3.98% | 46만 |
|---|
| 2026.04.10 | ₩62,544 | ₩64,673 | ₩61,834 | ₩64,458 | +3.06% | 28.1만 |
|---|
| 2026.04.09 | ₩59,638 | ₩63,468 | ₩58,580 | ₩62,571 | +4.92% | 60.7만 |
|---|
| 2026.04.08 | ₩63,508 | ₩63,682 | ₩60,160 | ₩61,205 | -3.63% | 51.6만 |
|---|
| 2026.04.07 | ₩54,858 | ₩59,196 | ₩54,028 | ₩58,728 | +7.05% | 79만 |
|---|
| 2026.04.06 | ₩60,187 | ₩60,616 | ₩58,380 | ₩59,397 | -1.31% | 38.9만 |
|---|
| 2026.04.02 | ₩52,876 | ₩56,599 | ₩51,711 | ₩55,112 | +4.23% | 66.1만 |
|---|
| 2026.04.01 | ₩61,660 | ₩66,641 | ₩60,401 | ₩62,463 | +1.30% | 53.4만 |
|---|
| 2026.03.31 | ₩58,339 | ₩61,861 | ₩57,442 | ₩60,716 | +4.07% | 70.8만 |
|---|
| 2026.03.30 | ₩63,521 | ₩63,816 | ₩59,732 | ₩60,267 | -5.12% | 49.5만 |
|---|
| 2026.03.27 | ₩61,868 | ₩62,637 | ₩59,397 | ₩60,857 | -1.63% | 46.5만 |
|---|
| 2026.03.26 | ₩69,091 | ₩69,855 | ₩64,981 | ₩64,994 | -5.93% | 73만 |
|---|
| 2026.03.25 | ₩77,755 | ₩78,571 | ₩74,581 | ₩75,974 | -2.29% | 23.9만 |
|---|
| 2026.03.24 | ₩75,063 | ₩75,438 | ₩70,390 | ₩70,524 | -6.05% | 35.4만 |
|---|
| 2026.03.23 | ₩73,416 | ₩76,991 | ₩72,452 | ₩75,385 | +2.68% | 50.7만 |
|---|
| 2026.03.20 | ₩72,385 | ₩72,693 | ₩70,296 | ₩71,582 | -1.11% | 20.5만 |
|---|
| 2026.03.19 | ₩70,163 | ₩72,051 | ₩68,489 | ₩71,153 | +1.41% | 30.9만 |
|---|
| 2026.03.18 | ₩74,662 | ₩74,929 | ₩70,979 | ₩72,948 | -2.30% | 63만 |
|---|
| 2026.03.17 | ₩79,910 | ₩83,418 | ₩79,201 | ₩81,705 | +2.25% | 58.9만 |
|---|
| 2026.03.16 | ₩80,874 | ₩83,204 | ₩78,129 | ₩82,628 | +2.17% | 93.2만 |
|---|
| 2026.03.13 | ₩76,456 | ₩79,027 | ₩71,547 | ₩72,412 | -5.29% | 85.4만 |
|---|
| 2026.03.12 | ₩69,332 | ₩70,554 | ₩66,266 | ₩68,971 | -0.52% | 34.4만 |
|---|
| 2026.03.11 | ₩68,127 | ₩71,153 | ₩65,583 | ₩69,801 | +2.46% | 38.3만 |
|---|
| 2026.03.10 | ₩69,694 | ₩72,265 | ₩66,306 | ₩67,726 | -2.82% | 46.2만 |
|---|
| 2026.03.09 | ₩66,105 | ₩69,132 | ₩65,282 | ₩67,819 | +2.59% | 43.8만 |
|---|
| 2026.03.06 | ₩66,399 | ₩67,391 | ₩63,869 | ₩66,159 | -0.36% | 58만 |
|---|
| 2026.03.05 | ₩75,880 | ₩76,657 | ₩70,805 | ₩73,242 | -3.48% | 59.7만 |
|---|
| 2026.03.04 | ₩75,184 | ₩81,370 | ₩74,166 | ₩79,696 | +6.00% | 98.7만 |
|---|
| 2026.03.03 | ₩64,941 | ₩70,511 | ₩62,852 | ₩66,641 | +2.62% | 142.5만 |
|---|
| 2026.03.02 | ₩64,485 | ₩75,512 | ₩64,485 | ₩71,381 | +10.69% | 62.6만 |
|---|
| 2026.02.27 | ₩63,709 | ₩64,780 | ₩61,167 | ₩61,901 | -2.84% | 30.7만 |
|---|
| 2026.02.26 | ₩72,305 | ₩73,108 | ₩66,413 | ₩69,359 | -4.07% | 135.4만 |
|---|
| 2026.02.25 | ₩67,752 | ₩76,590 | ₩66,949 | ₩75,518 | +11.46% | 139.1만 |
|---|
| 2026.02.24 | ₩55,702 | ₩59,451 | ₩54,898 | ₩59,183 | +6.25% | 84.6만 |
|---|
| 2026.02.23 | ₩61,727 | ₩62,798 | ₩56,853 | ₩58,647 | -4.99% | 136.3만 |
|---|
| 2026.02.20 | ₩65,878 | ₩70,430 | ₩65,878 | ₩69,091 | +4.88% | 115.7만 |
|---|
| 2026.02.19 | ₩62,263 | ₩65,610 | ₩61,593 | ₩64,807 | +4.09% | 100만 |
|---|
| 2026.02.18 | ₩65,342 | ₩68,288 | ₩62,396 | ₩63,735 | -2.46% | 149.5만 |
|---|
| 2026.02.17 | ₩70,163 | ₩71,234 | ₩66,413 | ₩70,163 | 0.00% | 82.6만 |
|---|
| 2026.02.13 | ₩63,334 | ₩71,153 | ₩62,932 | ₩69,895 | +10.36% | 151.7만 |
|---|
| 2026.02.12 | ₩64,539 | ₩65,342 | ₩57,308 | ₩57,844 | -10.37% | 108만 |
|---|
| 2026.02.11 | ₩65,878 | ₩66,413 | ₩59,451 | ₩62,129 | -5.69% | 134.1만 |
|---|
| 2026.02.10 | ₩69,627 | ₩71,234 | ₩66,413 | ₩66,949 | -3.85% | 111.5만 |
|---|
| 2026.02.09 | ₩69,359 | ₩77,661 | ₩68,556 | ₩76,054 | +9.65% | 139.4만 |
|---|
| 2026.02.06 | ₩67,217 | ₩76,857 | ₩66,949 | ₩73,912 | +9.96% | 191.2만 |
|---|
| 2026.02.05 | ₩83,285 | ₩85,695 | ₩59,719 | ₩61,593 | -26.05% | 151만 |
|---|
| 2026.02.04 | ₩91,318 | ₩92,657 | ₩82,481 | ₩89,176 | -2.35% | 102.7만 |
|---|
| 2026.02.03 | ₩110,868 | ₩110,868 | ₩96,139 | ₩106,315 | -4.11% | 86만 |
|---|
| 2026.02.02 | ₩110,868 | ₩117,830 | ₩110,868 | ₩112,742 | +1.69% | 76.4만 |
|---|
| 2026.01.30 | ₩142,467 | ₩150,260 | ₩137,915 | ₩144,878 | +1.69% | 55.3만 |
|---|
| 2026.01.29 | ₩159,339 | ₩160,142 | ₩139,522 | ₩144,074 | -9.58% | 61.5만 |
|---|
| 2026.01.28 | ₩171,389 | ₩172,595 | ₩166,837 | ₩167,640 | -2.19% | 49.2만 |
|---|
| 2026.01.27 | ₩164,427 | ₩173,532 | ₩162,017 | ₩172,728 | +5.05% | 54.9만 |
|---|
| 2026.01.26 | ₩161,213 | ₩168,444 | ₩160,410 | ₩163,356 | +1.33% | 34만 |
|---|
| 2026.01.23 | ₩172,728 | ₩181,164 | ₩167,640 | ₩172,193 | -0.31% | 64.1만 |
|---|
| 2026.01.22 | ₩178,352 | ₩180,361 | ₩171,389 | ₩176,745 | -0.90% | 115.6만 |
|---|
| 2026.01.21 | ₩177,549 | ₩185,583 | ₩167,640 | ₩183,976 | +3.62% | 69.9만 |
|---|
| 2026.01.20 | ₩178,084 | ₩181,485 | ₩170,050 | ₩174,603 | -1.95% | 96.7만 |
|---|
| 2026.01.16 | ₩225,752 | ₩230,305 | ₩215,040 | ₩230,037 | +1.90% | 44.9만 |
|---|
| 2026.01.15 | ₩231,376 | ₩232,179 | ₩217,183 | ₩219,057 | -5.32% | 53.2만 |
|---|
| 2026.01.14 | ₩234,589 | ₩242,757 | ₩232,715 | ₩239,410 | +2.05% | 60.1만 |
|---|
| 2026.01.13 | ₩226,020 | ₩230,037 | ₩219,325 | ₩227,894 | +0.83% | 51.1만 |
|---|
| 2026.01.12 | ₩212,898 | ₩228,430 | ₩212,630 | ₩216,111 | +1.51% | 56.8만 |
|---|
| 2026.01.09 | ₩208,881 | ₩218,522 | ₩200,044 | ₩202,454 | -3.08% | 50.1만 |
|---|
| 2026.01.08 | ₩197,366 | ₩213,166 | ₩193,617 | ₩208,613 | +5.70% | 48.6만 |
|---|
| 2026.01.07 | ₩207,140 | ₩210,622 | ₩198,437 | ₩203,257 | -1.87% | 39.8만 |
|---|
| 2026.01.06 | ₩224,681 | ₩226,288 | ₩204,328 | ₩212,630 | -5.36% | 70.3만 |
|---|
| 2026.01.05 | ₩197,633 | ₩215,844 | ₩195,759 | ₩209,684 | +6.10% | 60.4만 |
|---|
| 2026.01.02 | ₩181,030 | ₩193,884 | ₩178,620 | ₩190,403 | +5.18% | 59.7만 |
|---|
| 2025.12.31 | ₩177,817 | ₩177,817 | ₩169,247 | ₩170,854 | -3.92% | 41.4만 |
|---|
| 2025.12.30 | ₩170,854 | ₩177,549 | ₩169,515 | ₩170,854 | 0.00% | 29.3만 |
|---|
| 2025.12.29 | ₩167,640 | ₩171,630 | ₩166,301 | ₩168,444 | +0.48% | 31.3만 |
|---|
| 2025.12.26 | ₩172,728 | ₩172,728 | ₩160,945 | ₩165,766 | -4.03% | 47.6만 |
|---|
| 2025.12.24 | ₩165,230 | ₩169,783 | ₩161,749 | ₩165,498 | +0.16% | 20.1만 |
|---|
| 2025.12.23 | ₩168,711 | ₩175,674 | ₩166,034 | ₩172,728 | +2.38% | 23.9만 |
|---|
| 2025.12.22 | ₩181,566 | ₩185,047 | ₩171,657 | ₩172,461 | -5.01% | 35.2만 |
|---|
| 2025.12.19 | ₩175,942 | ₩182,369 | ₩170,988 | ₩180,227 | +2.44% | 41.7만 |
|---|
| 2025.12.18 | ₩179,557 | ₩187,189 | ₩153,447 | ₩154,518 | -13.94% | 99.4만 |
|---|
| 2025.12.17 | ₩188,261 | ₩202,722 | ₩165,498 | ₩170,586 | -9.39% | 97만 |
|---|
| 2025.12.16 | ₩186,386 | ₩191,206 | ₩181,566 | ₩186,386 | 0.00% | 27.8만 |
|---|
| 2025.12.15 | ₩200,311 | ₩203,257 | ₩172,728 | ₩176,745 | -11.76% | 76.8만 |
|---|
| 2025.12.12 | ₩219,861 | ₩221,199 | ₩192,545 | ₩196,562 | -10.60% | 41.3만 |
|---|
| 2025.12.11 | ₩194,018 | ₩212,898 | ₩191,206 | ₩210,220 | +8.35% | 49.9만 |
|---|
| 2025.12.10 | ₩215,040 | ₩231,644 | ₩209,416 | ₩217,986 | +1.37% | 61.8만 |
|---|
| 2025.12.09 | ₩198,839 | ₩238,606 | ₩197,366 | ₩223,610 | +12.46% | 66.8만 |
|---|
| 2025.12.08 | ₩216,915 | ₩220,262 | ₩202,186 | ₩204,864 | -5.56% | 33.9만 |
|---|
| 2025.12.05 | ₩210,622 | ₩215,844 | ₩195,491 | ₩201,115 | -4.51% | 54.1만 |
|---|
| 2025.12.04 | ₩234,723 | ₩238,740 | ₩217,986 | ₩226,288 | -3.59% | 38.1만 |
|---|
| 2025.12.03 | ₩228,028 | ₩236,598 | ₩224,413 | ₩230,305 | +1.00% | 47만 |
|---|
| 2025.12.02 | ₩200,579 | ₩227,359 | ₩199,240 | ₩221,199 | +10.28% | 58.8만 |
|---|
| 2025.12.01 | ₩186,118 | ₩188,528 | ₩175,406 | ₩179,156 | -3.74% | 55.1만 |
|---|
| 2025.11.28 | ₩241,820 | ₩243,105 | ₩219,325 | ₩219,861 | -9.08% | 46.2만 |
|---|
| 2025.11.26 | ₩221,333 | ₩247,711 | ₩216,781 | ₩240,213 | +8.53% | 62.6만 |
|---|
| 2025.11.25 | ₩217,986 | ₩225,216 | ₩208,345 | ₩223,877 | +2.70% | 43.4만 |
|---|
| 2025.11.24 | ₩199,106 | ₩230,438 | ₩197,098 | ₩229,233 | +15.13% | 54.3만 |
|---|
| 2025.11.21 | ₩191,474 | ₩204,462 | ₩181,807 | ₩193,617 | +1.12% | 97.1만 |
|---|
| 2025.11.20 | ₩238,606 | ₩239,410 | ₩206,203 | ₩214,772 | -9.99% | 70.9만 |
|---|
| 2025.11.19 | ₩223,476 | ₩233,786 | ₩204,061 | ₩213,166 | -4.61% | 51만 |
|---|
| 2025.11.18 | ₩233,250 | ₩244,498 | ₩228,055 | ₩240,749 | +3.21% | 51.1만 |
|---|
| 2025.11.17 | ₩230,572 | ₩250,657 | ₩200,847 | ₩205,935 | -10.69% | 75.5만 |
|---|
| 2025.11.14 | ₩235,393 | ₩254,487 | ₩230,572 | ₩238,606 | +1.37% | 54.6만 |
|---|
| 2025.11.13 | ₩291,362 | ₩302,609 | ₩242,355 | ₩248,782 | -14.61% | 58.8만 |
|---|
| 2025.11.12 | ₩318,409 | ₩318,409 | ₩281,855 | ₩290,826 | -8.66% | 44만 |
|---|
| 2025.11.11 | ₩329,925 | ₩330,085 | ₩301,003 | ₩303,145 | -8.12% | 44.6만 |
|---|
| 2025.11.10 | ₩352,420 | ₩352,955 | ₩339,298 | ₩350,277 | -0.61% | 40.1만 |
|---|
| 2025.11.07 | ₩290,023 | ₩336,887 | ₩279,981 | ₩332,870 | +14.77% | 43.3만 |
|---|
| 2025.11.06 | ₩315,999 | ₩317,338 | ₩295,915 | ₩301,806 | -4.49% | 41.9만 |
|---|
| 2025.11.05 | ₩313,321 | ₩337,155 | ₩310,108 | ₩331,264 | +5.73% | 56.9만 |
|---|
| 2025.11.04 | ₩323,498 | ₩346,796 | ₩275,830 | ₩296,182 | -8.44% | 109.8만 |
|---|
| 2025.11.03 | ₩399,445 | ₩405,443 | ₩337,155 | ₩341,975 | -14.39% | 104.6만 |
|---|
| 2025.10.31 | ₩454,450 | ₩471,321 | ₩443,738 | ₩462,216 | +1.71% | 29만 |
|---|
| 2025.10.30 | ₩463,019 | ₩464,626 | ₩416,289 | ₩418,565 | -9.60% | 60.1만 |
|---|
| 2025.10.29 | ₩535,056 | ₩536,395 | ₩474,267 | ₩490,870 | -8.26% | 60.1만 |
|---|
| 2025.10.28 | ₩542,555 | ₩547,375 | ₩500,645 | ₩506,670 | -6.61% | 43.1만 |
|---|
| 2025.10.27 | ₩532,111 | ₩548,044 | ₩521,934 | ₩531,307 | -0.15% | 38.9만 |
|---|
| 2025.10.24 | ₩498,101 | ₩499,172 | ₩473,999 | ₩496,762 | -0.27% | 31.1만 |
|---|
| 2025.10.23 | ₩482,568 | ₩498,636 | ₩471,857 | ₩486,585 | +0.83% | 43.1만 |
|---|
| 2025.10.22 | ₩464,894 | ₩470,250 | ₩422,180 | ₩434,633 | -6.51% | 60.7만 |
|---|
| 2025.10.21 | ₩467,572 | ₩528,362 | ₩456,324 | ₩508,545 | +8.76% | 61.7만 |
|---|
| 2025.10.20 | ₩498,368 | ₩502,118 | ₩465,296 | ₩480,962 | -3.49% | 33.8만 |
|---|
| 2025.10.17 | ₩441,328 | ₩465,162 | ₩420,038 | ₩447,755 | +1.46% | 48.9만 |
|---|
| 2025.10.16 | ₩524,880 | ₩534,521 | ₩458,467 | ₩462,751 | -11.84% | 53.1만 |
|---|
| 2025.10.15 | ₩554,606 | ₩572,280 | ₩512,829 | ₩516,043 | -6.95% | 46.9만 |
|---|
| 2025.10.14 | ₩511,490 | ₩585,670 | ₩498,101 | ₩537,734 | +5.13% | 58.8만 |
|---|
| 2025.10.13 | ₩506,938 | ₩600,131 | ₩505,331 | ₩588,348 | +16.06% | 71.7만 |
|---|
| 2025.10.10 | ₩681,273 | ₩693,324 | ₩563,978 | ₩574,422 | -15.68% | 70만 |
|---|