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 | ₩87,129 | ₩87,666 | ₩84,058 | ₩84,132 | -3.44% | 36.3만 |
| 2026.10.08 | ₩90,764 | ₩91,481 | ₩79,446 | ₩85,346 | -5.97% | 108만 |
| 2026.10.07 | ₩97,080 | ₩98,890 | ₩95,819 | ₩96,597 | -0.50% | 45.6만 |
| 2026.10.06 | ₩104,536 | ₩107,363 | ₩104,118 | ₩105,194 | +0.63% | 37.2만 |
| 2026.10.05 | ₩105,207 | ₩106,052 | ₩102,015 | ₩104,349 | -0.82% | 26.5만 |
| 2026.10.02 | ₩107,902 | ₩109,968 | ₩99,239 | ₩100,688 | -6.69% | 68.3만 |
| 2026.10.01 | ₩98,810 | ₩102,592 | ₩98,810 | ₩100,929 | +2.14% | 36.8만 |
| 2026.09.30 | ₩108,198 | ₩109,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,186 |
| -8.33% |
| 50만 |
| 2026.09.29 | ₩106,414 | ₩107,031 | ₩99,662 | ₩102,096 | -4.06% | 47.7만 |
|---|
| 2026.09.28 | ₩104,416 | ₩105,408 | ₩99,802 | ₩101,465 | -2.83% | 51.1만 |
|---|
| 2026.09.25 | ₩104,523 | ₩109,431 | ₩101,901 | ₩108,117 | +3.44% | 79만 |
|---|
| 2026.09.24 | ₩95,578 | ₩101,063 | ₩94,995 | ₩100,138 | +4.77% | 71.7만 |
|---|
| 2026.09.23 | ₩99,132 | ₩100,044 | ₩92,802 | ₩95,444 | -3.72% | 68.9만 |
|---|
| 2026.09.22 | ₩99,829 | ₩102,806 | ₩98,086 | ₩101,962 | +2.14% | 47.9만 |
|---|
| 2026.09.21 | ₩100,580 | ₩103,383 | ₩99,373 | ₩102,216 | +1.63% | 105.5만 |
|---|
| 2026.09.18 | ₩82,959 | ₩95,551 | ₩82,771 | ₩95,484 | +15.10% | 129.1만 |
|---|
| 2026.09.17 | ₩74,255 | ₩76,924 | ₩73,353 | ₩75,355 | +1.48% | 38.3만 |
|---|
| 2026.09.16 | ₩69,950 | ₩72,217 | ₩68,247 | ₩70,996 | +1.50% | 34.9만 |
|---|
| 2026.09.15 | ₩75,542 | ₩75,569 | ₩67,416 | ₩70,889 | -6.16% | 58.8만 |
|---|
| 2026.09.14 | ₩76,092 | ₩80,303 | ₩75,931 | ₩79,284 | +4.19% | 33.6만 |
|---|
| 2026.09.11 | ₩75,918 | ₩83,066 | ₩75,019 | ₩77,286 | +1.80% | 64.3만 |
|---|
| 2026.09.10 | ₩73,558 | ₩74,956 | ₩72,512 | ₩73,719 | +0.22% | 31.6만 |
|---|
| 2026.09.09 | ₩81,470 | ₩81,483 | ₩77,514 | ₩77,930 | -4.35% | 37.7만 |
|---|
| 2026.09.08 | ₩78,614 | ₩81,805 | ₩76,951 | ₩79,405 | +1.01% | 50.7만 |
|---|
| 2026.09.04 | ₩76,521 | ₩77,943 | ₩74,753 | ₩76,910 | +0.51% | 59.7만 |
|---|
| 2026.09.03 | ₩76,924 | ₩83,683 | ₩76,521 | ₩82,932 | +7.81% | 111.4만 |
|---|
| 2026.09.02 | ₩72,418 | ₩74,562 | ₩71,881 | ₩73,933 | +2.09% | 31.4만 |
|---|
| 2026.09.01 | ₩77,903 | ₩78,982 | ₩72,364 | ₩74,885 | -3.87% | 74.3만 |
|---|
| 2026.08.31 | ₩79,351 | ₩82,757 | ₩78,332 | ₩80,692 | +1.69% | 55.1만 |
|---|
| 2026.08.28 | ₩83,187 | ₩87,693 | ₩78,474 | ₩80,183 | -3.61% | 104.3만 |
|---|
| 2026.08.27 | ₩83,736 | ₩91,461 | ₩82,851 | ₩90,804 | +8.44% | 131.9만 |
|---|
| 2026.08.26 | ₩70,916 | ₩72,485 | ₩69,269 | ₩71,881 | +1.36% | 44.6만 |
|---|
| 2026.08.25 | ₩72,324 | ₩74,926 | ₩71,144 | ₩73,705 | +1.91% | 82.8만 |
|---|
| 2026.08.24 | ₩70,768 | ₩73,115 | ₩68,247 | ₩71,533 | +1.08% | 99.2만 |
|---|
| 2026.08.21 | ₩63,473 | ₩65,310 | ₩62,212 | ₩63,714 | +0.38% | 74.6만 |
|---|
| 2026.08.20 | ₩58,457 | ₩59,611 | ₩57,304 | ₩58,846 | +0.67% | 75.8만 |
|---|
| 2026.08.19 | ₩47,836 | ₩53,361 | ₩47,635 | ₩52,597 | +9.95% | 92만 |
|---|
| 2026.08.18 | ₩44,979 | ₩46,558 | ₩44,926 | ₩46,321 | +2.98% | 31.6만 |
|---|
| 2026.08.17 | ₩44,066 | ₩45,087 | ₩44,066 | ₩44,671 | +1.37% | 26.3만 |
|---|
| 2026.08.14 | ₩44,108 | ₩44,544 | ₩43,250 | ₩43,625 | -1.09% | 19.1만 |
|---|
| 2026.08.13 | ₩45,020 | ₩45,556 | ₩43,826 | ₩45,100 | +0.18% | 12.3만 |
|---|
| 2026.08.12 | ₩45,422 | ₩45,556 | ₩44,175 | ₩44,564 | -1.89% | 17.3만 |
|---|
| 2026.08.11 | ₩44,778 | ₩45,047 | ₩43,317 | ₩44,483 | -0.66% | 17.7만 |
|---|
| 2026.08.10 | ₩45,784 | ₩45,891 | ₩44,483 | ₩45,181 | -1.32% | 37만 |
|---|
| 2026.08.07 | ₩42,431 | ₩43,089 | ₩41,748 | ₩42,780 | +0.82% | 71.5만 |
|---|
| 2026.08.06 | ₩41,439 | ₩42,203 | ₩40,896 | ₩41,211 | -0.55% | 18.5만 |
|---|
| 2026.08.05 | ₩42,351 | ₩43,664 | ₩41,801 | ₩43,290 | +2.22% | 21.1만 |
|---|
| 2026.08.04 | ₩42,525 | ₩43,102 | ₩41,922 | ₩42,807 | +0.66% | 25.8만 |
|---|
| 2026.08.03 | ₩40,876 | ₩43,022 | ₩40,701 | ₩42,700 | +4.46% | 14.6만 |
|---|
| 2026.07.31 | ₩42,324 | ₩42,378 | ₩41,211 | ₩41,466 | -2.03% | 17.1만 |
|---|
| 2026.07.30 | ₩42,847 | ₩43,681 | ₩42,740 | ₩43,598 | +1.75% | 22.2만 |
|---|
| 2026.07.29 | ₩42,190 | ₩43,276 | ₩41,090 | ₩41,144 | -2.48% | 46.3만 |
|---|
| 2026.07.28 | ₩41,452 | ₩43,397 | ₩40,728 | ₩43,115 | +4.01% | 22.6만 |
|---|
| 2026.07.27 | ₩45,690 | ₩46,810 | ₩44,081 | ₩45,154 | -1.17% | 15.3만 |
|---|
| 2026.07.24 | ₩43,437 | ₩43,545 | ₩42,378 | ₩42,686 | -1.73% | 25.5만 |
|---|
| 2026.07.23 | ₩46,106 | ₩46,589 | ₩44,595 | ₩44,966 | -2.47% | 36.9만 |
|---|
| 2026.07.22 | ₩46,897 | ₩48,855 | ₩46,872 | ₩47,407 | +1.09% | 24.8만 |
|---|
| 2026.07.21 | ₩48,480 | ₩48,681 | ₩47,165 | ₩47,729 | -1.55% | 39.9만 |
|---|
| 2026.07.20 | ₩46,280 | ₩48,279 | ₩45,435 | ₩47,420 | +2.46% | 31.7만 |
|---|
| 2026.07.17 | ₩42,968 | ₩44,872 | ₩42,257 | ₩44,497 | +3.56% | 30.5만 |
|---|
| 2026.07.16 | ₩46,066 | ₩46,522 | ₩44,752 | ₩45,234 | -1.80% | 27.9만 |
|---|
| 2026.07.15 | ₩48,734 | ₩49,150 | ₩46,736 | ₩46,911 | -3.74% | 37.6만 |
|---|
| 2026.07.14 | ₩47,246 | ₩47,782 | ₩46,321 | ₩47,031 | -0.45% | 29.6만 |
|---|
| 2026.07.13 | ₩45,114 | ₩45,985 | ₩43,760 | ₩44,591 | -1.16% | 52.1만 |
|---|
| 2026.07.10 | ₩49,217 | ₩49,700 | ₩47,018 | ₩47,916 | -2.64% | 39.4만 |
|---|
| 2026.07.09 | ₩47,823 | ₩48,641 | ₩47,199 | ₩48,292 | +0.98% | 21.1만 |
|---|
| 2026.07.08 | ₩46,736 | ₩47,688 | ₩45,891 | ₩47,340 | +1.29% | 53.8만 |
|---|
| 2026.07.07 | ₩51,886 | ₩54,421 | ₩51,417 | ₩52,503 | +1.19% | 37.8만 |
|---|
| 2026.07.06 | ₩49,941 | ₩53,871 | ₩49,941 | ₩53,428 | +6.98% | 51.6만 |
|---|
| 2026.07.02 | ₩52,101 | ₩53,254 | ₩50,907 | ₩51,846 | -0.49% | 69.9만 |
|---|
| 2026.07.01 | ₩45,114 | ₩48,614 | ₩44,577 | ₩47,219 | +4.67% | 45.9만 |
|---|
| 2026.06.30 | ₩41,748 | ₩43,555 | ₩41,171 | ₩43,276 | +3.66% | 44.6만 |
|---|
| 2026.06.29 | ₩43,102 | ₩46,307 | ₩41,601 | ₩46,039 | +6.81% | 48.9만 |
|---|
| 2026.06.26 | ₩37,778 | ₩43,404 | ₩37,751 | ₩42,566 | +12.67% | 72만 |
|---|
| 2026.06.25 | ₩37,295 | ₩37,335 | ₩32,762 | ₩35,056 | -6.01% | 96.4만 |
|---|
| 2026.06.24 | ₩38,247 | ₩38,690 | ₩33,527 | ₩35,096 | -8.24% | 45.8만 |
|---|
| 2026.06.23 | ₩38,127 | ₩39,191 | ₩37,736 | ₩38,247 | +0.32% | 35.9만 |
|---|
| 2026.06.22 | ₩44,792 | ₩45,462 | ₩42,579 | ₩42,834 | -4.37% | 33.1만 |
|---|
| 2026.06.18 | ₩41,788 | ₩41,788 | ₩37,671 | ₩39,106 | -6.42% | 33.3만 |
|---|
| 2026.06.17 | ₩42,566 | ₩45,449 | ₩41,566 | ₩41,748 | -1.92% | 28.8만 |
|---|
| 2026.06.16 | ₩44,805 | ₩45,154 | ₩42,659 | ₩44,470 | -0.75% | 27.8만 |
|---|
| 2026.06.15 | ₩44,725 | ₩47,192 | ₩43,974 | ₩46,294 | +3.51% | 58.3만 |
|---|
| 2026.06.12 | ₩36,920 | ₩39,025 | ₩36,334 | ₩36,839 | -0.22% | 42.5만 |
|---|
| 2026.06.11 | ₩35,243 | ₩37,456 | ₩34,964 | ₩37,014 | +5.02% | 30.7만 |
|---|
| 2026.06.10 | ₩34,224 | ₩35,807 | ₩33,299 | ₩33,473 | -2.19% | 32만 |
|---|
| 2026.06.09 | ₩35,900 | ₩36,423 | ₩33,366 | ₩35,458 | -1.23% | 51.8만 |
|---|
| 2026.06.08 | ₩37,107 | ₩38,127 | ₩36,739 | ₩37,805 | +1.88% | 47.8만 |
|---|
| 2026.06.05 | ₩36,987 | ₩37,322 | ₩31,220 | ₩33,513 | -9.39% | 108.7만 |
|---|
| 2026.06.04 | ₩40,286 | ₩41,922 | ₩39,280 | ₩40,004 | -0.70% | 71.1만 |
|---|
| 2026.06.03 | ₩47,031 | ₩47,467 | ₩43,276 | ₩43,451 | -7.61% | 48.8만 |
|---|
| 2026.06.02 | ₩53,039 | ₩53,239 | ₩46,723 | ₩48,037 | -9.43% | 73만 |
|---|
| 2026.06.01 | ₩54,836 | ₩56,070 | ₩53,106 | ₩55,909 | +1.96% | 52.2만 |
|---|
| 2026.05.29 | ₩56,124 | ₩58,858 | ₩54,924 | ₩57,049 | +1.65% | 37만 |
|---|
| 2026.05.28 | ₩55,507 | ₩58,377 | ₩54,179 | ₩57,089 | +2.85% | 72.8만 |
|---|
| 2026.05.27 | ₩59,248 | ₩61,019 | ₩58,440 | ₩59,825 | +0.97% | 43.7만 |
|---|
| 2026.05.26 | ₩61,408 | ₩63,158 | ₩58,940 | ₩59,557 | -3.01% | 65만 |
|---|
| 2026.05.22 | ₩65,256 | ₩65,334 | ₩60,046 | ₩60,885 | -6.70% | 39.7만 |
|---|
| 2026.05.21 | ₩63,231 | ₩66,262 | ₩62,172 | ₩65,940 | +4.28% | 36.5만 |
|---|
| 2026.05.20 | ₩61,408 | ₩64,720 | ₩60,616 | ₩63,446 | +3.32% | 30만 |
|---|
| 2026.05.19 | ₩61,086 | ₩61,944 | ₩59,852 | ₩60,898 | -0.31% | 16.7만 |
|---|
| 2026.05.18 | ₩62,105 | ₩62,138 | ₩59,597 | ₩61,944 | -0.26% | 49.3만 |
|---|
| 2026.05.15 | ₩70,540 | ₩70,540 | ₩67,456 | ₩68,797 | -2.47% | 31.5만 |
|---|
| 2026.05.14 | ₩71,962 | ₩75,703 | ₩70,876 | ₩74,416 | +3.41% | 38만 |
|---|
| 2026.05.13 | ₩75,194 | ₩75,375 | ₩70,314 | ₩71,466 | -4.96% | 64.2만 |
|---|
| 2026.05.12 | ₩78,184 | ₩78,835 | ₩75,880 | ₩78,104 | -0.10% | 41.9만 |
|---|
| 2026.05.11 | ₩78,654 | ₩83,909 | ₩77,447 | ₩83,683 | +6.39% | 63.7만 |
|---|
| 2026.05.08 | ₩67,831 | ₩74,919 | ₩67,523 | ₩74,644 | +10.04% | 54만 |
|---|
| 2026.05.07 | ₩69,561 | ₩69,561 | ₩67,322 | ₩68,113 | -2.08% | 42.8만 |
|---|
| 2026.05.06 | ₩68,408 | ₩69,870 | ₩66,867 | ₩69,588 | +1.73% | 56.3만 |
|---|
| 2026.05.05 | ₩64,190 | ₩65,525 | ₩63,245 | ₩65,270 | +1.68% | 39만 |
|---|
| 2026.05.04 | ₩61,716 | ₩63,620 | ₩61,327 | ₩62,266 | +0.89% | 43.3만 |
|---|
| 2026.05.01 | ₩62,239 | ₩62,950 | ₩61,287 | ₩61,408 | -1.34% | 48.7만 |
|---|
| 2026.04.30 | ₩60,174 | ₩61,314 | ₩59,678 | ₩60,093 | -0.13% | 35만 |
|---|
| 2026.04.29 | ₩61,636 | ₩61,743 | ₩57,599 | ₩58,819 | -4.57% | 67.8만 |
|---|
| 2026.04.28 | ₩60,764 | ₩61,542 | ₩60,040 | ₩61,320 | +0.92% | 32.6만 |
|---|
| 2026.04.27 | ₩63,392 | ₩64,465 | ₩61,059 | ₩61,837 | -2.45% | 60.5만 |
|---|
| 2026.04.24 | ₩65,391 | ₩65,565 | ₩63,982 | ₩65,122 | -0.41% | 23만 |
|---|
| 2026.04.23 | ₩64,210 | ₩65,471 | ₩62,118 | ₩63,352 | -1.34% | 47.1만 |
|---|
| 2026.04.22 | ₩68,998 | ₩69,973 | ₩66,638 | ₩67,000 | -2.90% | 91.2만 |
|---|
| 2026.04.21 | ₩64,318 | ₩66,611 | ₩62,480 | ₩62,883 | -2.23% | 46.3만 |
|---|
| 2026.04.20 | ₩63,956 | ₩65,565 | ₩62,869 | ₩64,868 | +1.43% | 72.3만 |
|---|
| 2026.04.17 | ₩71,197 | ₩72,901 | ₩69,816 | ₩70,312 | -1.24% | 153.6만 |
|---|
| 2026.04.16 | ₩65,873 | ₩72,002 | ₩62,266 | ₩71,841 | +9.06% | 87.3만 |
|---|
| 2026.04.15 | ₩62,038 | ₩65,176 | ₩61,273 | ₩64,774 | +4.41% | 62.7만 |
|---|
| 2026.04.14 | ₩65,779 | ₩68,086 | ₩62,132 | ₩62,387 | -5.16% | 68만 |
|---|
| 2026.04.13 | ₩60,335 | ₩62,869 | ₩59,959 | ₩62,735 | +3.98% | 46만 |
|---|
| 2026.04.10 | ₩62,641 | ₩64,774 | ₩61,931 | ₩64,559 | +3.06% | 28.1만 |
|---|
| 2026.04.09 | ₩59,731 | ₩63,567 | ₩58,672 | ₩62,668 | +4.92% | 60.7만 |
|---|
| 2026.04.08 | ₩63,607 | ₩63,781 | ₩60,254 | ₩61,300 | -3.63% | 51.6만 |
|---|
| 2026.04.07 | ₩54,944 | ₩59,289 | ₩54,112 | ₩58,819 | +7.05% | 79만 |
|---|
| 2026.04.06 | ₩60,281 | ₩60,710 | ₩58,471 | ₩59,490 | -1.31% | 38.9만 |
|---|
| 2026.04.02 | ₩52,959 | ₩56,687 | ₩51,792 | ₩55,198 | +4.23% | 66.1만 |
|---|
| 2026.04.01 | ₩61,756 | ₩66,745 | ₩60,496 | ₩62,561 | +1.30% | 53.4만 |
|---|
| 2026.03.31 | ₩58,430 | ₩61,957 | ₩57,532 | ₩60,811 | +4.07% | 70.8만 |
|---|
| 2026.03.30 | ₩63,620 | ₩63,915 | ₩59,825 | ₩60,362 | -5.12% | 49.5만 |
|---|
| 2026.03.27 | ₩61,964 | ₩62,735 | ₩59,490 | ₩60,952 | -1.63% | 46.5만 |
|---|
| 2026.03.26 | ₩69,199 | ₩69,964 | ₩65,082 | ₩65,096 | -5.93% | 73만 |
|---|
| 2026.03.25 | ₩77,876 | ₩78,694 | ₩74,698 | ₩76,092 | -2.29% | 23.9만 |
|---|
| 2026.03.24 | ₩75,180 | ₩75,556 | ₩70,500 | ₩70,634 | -6.05% | 35.4만 |
|---|
| 2026.03.23 | ₩73,531 | ₩77,112 | ₩72,565 | ₩75,502 | +2.68% | 50.7만 |
|---|
| 2026.03.20 | ₩72,498 | ₩72,807 | ₩70,406 | ₩71,694 | -1.11% | 20.5만 |
|---|
| 2026.03.19 | ₩70,272 | ₩72,163 | ₩68,596 | ₩71,264 | +1.41% | 30.9만 |
|---|
| 2026.03.18 | ₩74,778 | ₩75,046 | ₩71,090 | ₩73,061 | -2.30% | 63만 |
|---|
| 2026.03.17 | ₩80,035 | ₩83,549 | ₩79,324 | ₩81,832 | +2.25% | 58.9만 |
|---|
| 2026.03.16 | ₩81,001 | ₩83,334 | ₩78,251 | ₩82,757 | +2.17% | 93.2만 |
|---|
| 2026.03.13 | ₩76,575 | ₩79,150 | ₩71,659 | ₩72,525 | -5.29% | 85.4만 |
|---|
| 2026.03.12 | ₩69,441 | ₩70,664 | ₩66,370 | ₩69,079 | -0.52% | 34.4만 |
|---|
| 2026.03.11 | ₩68,234 | ₩71,264 | ₩65,686 | ₩69,910 | +2.46% | 38.3만 |
|---|
| 2026.03.10 | ₩69,803 | ₩72,378 | ₩66,410 | ₩67,831 | -2.82% | 46.2만 |
|---|
| 2026.03.09 | ₩66,209 | ₩69,239 | ₩65,384 | ₩67,925 | +2.59% | 43.8만 |
|---|
| 2026.03.06 | ₩66,502 | ₩67,496 | ₩63,969 | ₩66,262 | -0.36% | 58만 |
|---|
| 2026.03.05 | ₩75,998 | ₩76,776 | ₩70,916 | ₩73,357 | -3.48% | 59.7만 |
|---|
| 2026.03.04 | ₩75,301 | ₩81,497 | ₩74,282 | ₩79,820 | +6.00% | 98.7만 |
|---|
| 2026.03.03 | ₩65,042 | ₩70,621 | ₩62,950 | ₩66,745 | +2.62% | 142.5만 |
|---|
| 2026.03.02 | ₩64,586 | ₩75,630 | ₩64,586 | ₩71,492 | +10.69% | 62.6만 |
|---|
| 2026.02.27 | ₩63,808 | ₩64,881 | ₩61,263 | ₩61,998 | -2.84% | 30.7만 |
|---|
| 2026.02.26 | ₩72,418 | ₩73,222 | ₩66,517 | ₩69,467 | -4.07% | 135.4만 |
|---|
| 2026.02.25 | ₩67,858 | ₩76,709 | ₩67,054 | ₩75,636 | +11.46% | 139.1만 |
|---|
| 2026.02.24 | ₩55,789 | ₩59,544 | ₩54,984 | ₩59,275 | +6.25% | 84.6만 |
|---|
| 2026.02.23 | ₩61,823 | ₩62,896 | ₩56,942 | ₩58,739 | -4.99% | 136.3만 |
|---|
| 2026.02.20 | ₩65,981 | ₩70,540 | ₩65,981 | ₩69,199 | +4.88% | 115.7만 |
|---|
| 2026.02.19 | ₩62,360 | ₩65,712 | ₩61,689 | ₩64,908 | +4.09% | 100만 |
|---|
| 2026.02.18 | ₩65,444 | ₩68,395 | ₩62,494 | ₩63,835 | -2.46% | 149.5만 |
|---|
| 2026.02.17 | ₩70,272 | ₩71,345 | ₩66,517 | ₩70,272 | 0.00% | 82.6만 |
|---|
| 2026.02.13 | ₩63,433 | ₩71,264 | ₩63,030 | ₩70,004 | +10.36% | 151.7만 |
|---|
| 2026.02.12 | ₩64,640 | ₩65,444 | ₩57,398 | ₩57,934 | -10.37% | 108만 |
|---|
| 2026.02.11 | ₩65,981 | ₩66,517 | ₩59,544 | ₩62,226 | -5.69% | 134.1만 |
|---|
| 2026.02.10 | ₩69,736 | ₩71,345 | ₩66,517 | ₩67,054 | -3.85% | 111.5만 |
|---|
| 2026.02.09 | ₩69,467 | ₩77,782 | ₩68,663 | ₩76,173 | +9.65% | 139.4만 |
|---|
| 2026.02.06 | ₩67,322 | ₩76,977 | ₩67,054 | ₩74,027 | +9.96% | 191.2만 |
|---|
| 2026.02.05 | ₩83,415 | ₩85,828 | ₩59,812 | ₩61,689 | -26.05% | 151만 |
|---|
| 2026.02.04 | ₩91,461 | ₩92,802 | ₩82,610 | ₩89,315 | -2.35% | 102.7만 |
|---|
| 2026.02.03 | ₩111,041 | ₩111,041 | ₩96,289 | ₩106,481 | -4.11% | 86만 |
|---|
| 2026.02.02 | ₩111,041 | ₩118,014 | ₩111,041 | ₩112,918 | +1.69% | 76.4만 |
|---|
| 2026.01.30 | ₩142,690 | ₩150,495 | ₩138,130 | ₩145,104 | +1.69% | 55.3만 |
|---|
| 2026.01.29 | ₩159,587 | ₩160,392 | ₩139,739 | ₩144,299 | -9.58% | 61.5만 |
|---|
| 2026.01.28 | ₩171,657 | ₩172,864 | ₩167,097 | ₩167,902 | -2.19% | 49.2만 |
|---|
| 2026.01.27 | ₩164,683 | ₩173,803 | ₩162,269 | ₩172,998 | +5.05% | 54.9만 |
|---|
| 2026.01.26 | ₩161,465 | ₩168,707 | ₩160,660 | ₩163,611 | +1.33% | 34만 |
|---|
| 2026.01.23 | ₩172,998 | ₩181,447 | ₩167,902 | ₩172,462 | -0.31% | 64.1만 |
|---|
| 2026.01.22 | ₩178,631 | ₩180,642 | ₩171,657 | ₩177,021 | -0.90% | 115.6만 |
|---|
| 2026.01.21 | ₩177,826 | ₩185,872 | ₩167,902 | ₩184,263 | +3.62% | 69.9만 |
|---|
| 2026.01.20 | ₩178,362 | ₩181,769 | ₩170,316 | ₩174,876 | -1.95% | 96.7만 |
|---|
| 2026.01.16 | ₩226,104 | ₩230,664 | ₩215,376 | ₩230,396 | +1.90% | 44.9만 |
|---|
| 2026.01.15 | ₩231,737 | ₩232,542 | ₩217,522 | ₩219,399 | -5.32% | 53.2만 |
|---|
| 2026.01.14 | ₩234,955 | ₩243,136 | ₩233,078 | ₩239,783 | +2.05% | 60.1만 |
|---|
| 2026.01.13 | ₩226,373 | ₩230,396 | ₩219,667 | ₩228,250 | +0.83% | 51.1만 |
|---|
| 2026.01.12 | ₩213,230 | ₩228,787 | ₩212,962 | ₩216,449 | +1.51% | 56.8만 |
|---|
| 2026.01.09 | ₩209,207 | ₩218,863 | ₩200,356 | ₩202,770 | -3.08% | 50.1만 |
|---|
| 2026.01.08 | ₩197,674 | ₩213,498 | ₩193,919 | ₩208,939 | +5.70% | 48.6만 |
|---|
| 2026.01.07 | ₩207,464 | ₩210,950 | ₩198,747 | ₩203,574 | -1.87% | 39.8만 |
|---|
| 2026.01.06 | ₩225,032 | ₩226,641 | ₩204,647 | ₩212,962 | -5.36% | 70.3만 |
|---|
| 2026.01.05 | ₩197,942 | ₩216,180 | ₩196,064 | ₩210,012 | +6.10% | 60.4만 |
|---|
| 2026.01.02 | ₩181,313 | ₩194,187 | ₩178,899 | ₩190,700 | +5.18% | 59.7만 |
|---|
| 2025.12.31 | ₩178,094 | ₩178,094 | ₩169,511 | ₩171,121 | -3.92% | 41.4만 |
|---|
| 2025.12.30 | ₩171,121 | ₩177,826 | ₩169,779 | ₩171,121 | 0.00% | 29.3만 |
|---|
| 2025.12.29 | ₩167,902 | ₩171,898 | ₩166,561 | ₩168,707 | +0.48% | 31.3만 |
|---|
| 2025.12.26 | ₩172,998 | ₩172,998 | ₩161,197 | ₩166,024 | -4.03% | 47.6만 |
|---|
| 2025.12.24 | ₩165,488 | ₩170,048 | ₩162,001 | ₩165,756 | +0.16% | 20.1만 |
|---|
| 2025.12.23 | ₩168,975 | ₩175,948 | ₩166,293 | ₩172,998 | +2.38% | 23.9만 |
|---|
| 2025.12.22 | ₩181,849 | ₩185,336 | ₩171,925 | ₩172,730 | -5.01% | 35.2만 |
|---|
| 2025.12.19 | ₩176,217 | ₩182,654 | ₩171,255 | ₩180,508 | +2.44% | 41.7만 |
|---|
| 2025.12.18 | ₩179,837 | ₩187,482 | ₩153,687 | ₩154,759 | -13.94% | 99.4만 |
|---|
| 2025.12.17 | ₩188,554 | ₩203,038 | ₩165,756 | ₩170,852 | -9.39% | 97만 |
|---|
| 2025.12.16 | ₩186,677 | ₩191,505 | ₩181,849 | ₩186,677 | 0.00% | 27.8만 |
|---|
| 2025.12.15 | ₩200,624 | ₩203,574 | ₩172,998 | ₩177,021 | -11.76% | 76.8만 |
|---|
| 2025.12.12 | ₩220,204 | ₩221,545 | ₩192,846 | ₩196,869 | -10.60% | 41.3만 |
|---|
| 2025.12.11 | ₩194,321 | ₩213,230 | ₩191,505 | ₩210,548 | +8.35% | 49.9만 |
|---|
| 2025.12.10 | ₩215,376 | ₩232,005 | ₩209,743 | ₩218,326 | +1.37% | 61.8만 |
|---|
| 2025.12.09 | ₩199,149 | ₩238,979 | ₩197,674 | ₩223,959 | +12.46% | 66.8만 |
|---|
| 2025.12.08 | ₩217,253 | ₩220,606 | ₩202,502 | ₩205,184 | -5.56% | 33.9만 |
|---|
| 2025.12.05 | ₩210,950 | ₩216,180 | ₩195,796 | ₩201,429 | -4.51% | 54.1만 |
|---|
| 2025.12.04 | ₩235,090 | ₩239,113 | ₩218,326 | ₩226,641 | -3.59% | 38.1만 |
|---|
| 2025.12.03 | ₩228,384 | ₩236,967 | ₩224,763 | ₩230,664 | +1.00% | 47만 |
|---|
| 2025.12.02 | ₩200,892 | ₩227,714 | ₩199,551 | ₩221,545 | +10.28% | 58.8만 |
|---|
| 2025.12.01 | ₩186,409 | ₩188,823 | ₩175,680 | ₩179,435 | -3.74% | 55.1만 |
|---|
| 2025.11.28 | ₩242,197 | ₩243,485 | ₩219,667 | ₩220,204 | -9.08% | 46.2만 |
|---|
| 2025.11.26 | ₩221,679 | ₩248,098 | ₩217,119 | ₩240,588 | +8.53% | 62.6만 |
|---|
| 2025.11.25 | ₩218,326 | ₩225,568 | ₩208,671 | ₩224,227 | +2.70% | 43.4만 |
|---|
| 2025.11.24 | ₩199,417 | ₩230,798 | ₩197,405 | ₩229,591 | +15.13% | 54.3만 |
|---|
| 2025.11.21 | ₩191,773 | ₩204,781 | ₩182,090 | ₩193,919 | +1.12% | 97.1만 |
|---|
| 2025.11.20 | ₩238,979 | ₩239,783 | ₩206,525 | ₩215,108 | -9.99% | 70.9만 |
|---|
| 2025.11.19 | ₩223,825 | ₩234,151 | ₩204,379 | ₩213,498 | -4.61% | 51만 |
|---|
| 2025.11.18 | ₩233,614 | ₩244,879 | ₩228,411 | ₩241,124 | +3.21% | 51.1만 |
|---|
| 2025.11.17 | ₩230,932 | ₩251,048 | ₩201,161 | ₩206,257 | -10.69% | 75.5만 |
|---|
| 2025.11.14 | ₩235,760 | ₩254,884 | ₩230,932 | ₩238,979 | +1.37% | 54.6만 |
|---|
| 2025.11.13 | ₩291,817 | ₩303,082 | ₩242,734 | ₩249,171 | -14.61% | 58.8만 |
|---|
| 2025.11.12 | ₩318,906 | ₩318,906 | ₩282,295 | ₩291,280 | -8.66% | 44만 |
|---|
| 2025.11.11 | ₩330,440 | ₩330,601 | ₩301,473 | ₩303,618 | -8.12% | 44.6만 |
|---|
| 2025.11.10 | ₩352,970 | ₩353,506 | ₩339,827 | ₩350,824 | -0.61% | 40.1만 |
|---|
| 2025.11.07 | ₩290,476 | ₩337,413 | ₩280,418 | ₩333,390 | +14.77% | 43.3만 |
|---|
| 2025.11.06 | ₩316,493 | ₩317,834 | ₩296,376 | ₩302,277 | -4.49% | 41.9만 |
|---|
| 2025.11.05 | ₩313,810 | ₩337,681 | ₩310,592 | ₩331,781 | +5.73% | 56.9만 |
|---|
| 2025.11.04 | ₩324,003 | ₩347,337 | ₩276,260 | ₩296,645 | -8.44% | 109.8만 |
|---|
| 2025.11.03 | ₩400,068 | ₩406,076 | ₩337,681 | ₩342,509 | -14.39% | 104.6만 |
|---|
| 2025.10.31 | ₩455,159 | ₩472,057 | ₩444,431 | ₩462,937 | +1.71% | 29만 |
|---|
| 2025.10.30 | ₩463,742 | ₩465,351 | ₩416,939 | ₩419,218 | -9.60% | 60.1만 |
|---|
| 2025.10.29 | ₩535,892 | ₩537,233 | ₩475,007 | ₩491,636 | -8.26% | 60.1만 |
|---|
| 2025.10.28 | ₩543,402 | ₩548,229 | ₩501,426 | ₩507,461 | -6.61% | 43.1만 |
|---|
| 2025.10.27 | ₩532,941 | ₩548,900 | ₩522,749 | ₩532,137 | -0.15% | 38.9만 |
|---|
| 2025.10.24 | ₩498,878 | ₩499,951 | ₩474,739 | ₩497,537 | -0.27% | 31.1만 |
|---|
| 2025.10.23 | ₩483,322 | ₩499,414 | ₩472,593 | ₩487,345 | +0.83% | 43.1만 |
|---|
| 2025.10.22 | ₩465,620 | ₩470,984 | ₩422,839 | ₩435,311 | -6.51% | 60.7만 |
|---|
| 2025.10.21 | ₩468,302 | ₩529,186 | ₩457,037 | ₩509,338 | +8.76% | 61.7만 |
|---|
| 2025.10.20 | ₩499,146 | ₩502,901 | ₩466,022 | ₩481,712 | -3.49% | 33.8만 |
|---|
| 2025.10.17 | ₩442,017 | ₩465,888 | ₩420,694 | ₩448,454 | +1.46% | 48.9만 |
|---|
| 2025.10.16 | ₩525,699 | ₩535,355 | ₩459,182 | ₩463,474 | -11.84% | 53.1만 |
|---|
| 2025.10.15 | ₩555,471 | ₩573,173 | ₩513,630 | ₩516,848 | -6.95% | 46.9만 |
|---|
| 2025.10.14 | ₩512,289 | ₩586,584 | ₩498,878 | ₩538,574 | +5.13% | 58.8만 |
|---|
| 2025.10.13 | ₩507,729 | ₩601,068 | ₩506,120 | ₩589,266 | +16.06% | 71.7만 |
|---|
| 2025.10.10 | ₩682,336 | ₩694,406 | ₩564,859 | ₩575,319 | -15.68% | 70만 |
|---|