시장 데이터를 불러오는 중
전체 종목
Sprott Junior Copper Miners ETF 과거 주가
Sprott Junior Copper Miners ETF · COPJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Junior Copper Miners ETF · COPJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,712 | ₩58,329 | ₩57,256 | ₩57,967 | +0.44% | 4.5만 |
| 2026.10.08 | ₩56,760 | ₩57,330 | ₩55,916 | ₩56,465 | -0.52% | 8.6만 |
| 2026.10.07 | ₩58,356 | ₩58,356 | ₩56,948 | ₩56,961 | -2.39% | 7.7만 |
| 2026.10.06 | ₩58,973 | ₩59,281 | ₩58,088 | ₩59,161 | +0.32% | 4만 |
| 2026.10.05 | ₩59,107 | ₩59,549 | ₩58,383 | ₩59,295 | +0.32% | 3.4만 |
| 2026.10.02 | ₩58,798 | ₩59,697 | ₩58,396 | ₩58,959 | +0.27% | 4.2만 |
| 2026.10.01 | ₩58,544 | ₩58,986 | ₩57,592 | ₩57,753 | -1.35% | 6.4만 |
| 2026.09.30 | ₩59,643 | ₩60,240 | ₩58,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,731 |
| -1.53% |
| 4.5만 |
| 2026.09.29 | ₩59,911 | ₩59,911 | ₩58,725 | ₩59,576 | -0.56% | 3만 |
|---|
| 2026.09.28 | ₩59,482 | ₩59,670 | ₩58,195 | ₩59,000 | -0.81% | 2.9만 |
|---|
| 2026.09.25 | ₩61,024 | ₩61,105 | ₩59,710 | ₩60,609 | -0.68% | 5.9만 |
|---|
| 2026.09.24 | ₩60,126 | ₩60,501 | ₩59,563 | ₩60,233 | +0.18% | 2.8만 |
|---|
| 2026.09.23 | ₩61,775 | ₩62,646 | ₩60,354 | ₩60,810 | -1.56% | 7.5만 |
|---|
| 2026.09.22 | ₩60,930 | ₩63,197 | ₩60,930 | ₩63,130 | +3.61% | 5.5만 |
|---|
| 2026.09.21 | ₩60,595 | ₩61,681 | ₩59,603 | ₩60,501 | -0.15% | 9.2만 |
|---|
| 2026.09.18 | ₩59,670 | ₩60,327 | ₩59,107 | ₩60,300 | +1.06% | 3.2만 |
|---|
| 2026.09.17 | ₩58,705 | ₩59,804 | ₩58,705 | ₩59,536 | +1.42% | 2.7만 |
|---|
| 2026.09.16 | ₩58,892 | ₩58,892 | ₩56,385 | ₩57,176 | -2.91% | 7.2만 |
|---|
| 2026.09.15 | ₩58,798 | ₩58,798 | ₩57,096 | ₩57,686 | -1.89% | 7.8만 |
|---|
| 2026.09.14 | ₩59,241 | ₩59,697 | ₩57,900 | ₩58,557 | -1.15% | 6.6만 |
|---|
| 2026.09.11 | ₩60,971 | ₩61,869 | ₩60,587 | ₩60,930 | -0.07% | 5.4만 |
|---|
| 2026.09.10 | ₩62,191 | ₩62,573 | ₩60,153 | ₩60,354 | -2.95% | 10.4만 |
|---|
| 2026.09.09 | ₩64,350 | ₩65,377 | ₩64,082 | ₩64,792 | +0.69% | 6.1만 |
|---|
| 2026.09.08 | ₩63,451 | ₩65,527 | ₩63,250 | ₩64,296 | +1.33% | 9.8만 |
|---|
| 2026.09.04 | ₩61,333 | ₩62,204 | ₩61,011 | ₩61,628 | +0.48% | 11.5만 |
|---|
| 2026.09.03 | ₩61,976 | ₩62,801 | ₩61,212 | ₩61,722 | -0.41% | 2.5만 |
|---|
| 2026.09.02 | ₩60,703 | ₩62,446 | ₩60,595 | ₩61,038 | +0.55% | 3.1만 |
|---|
| 2026.09.01 | ₩62,553 | ₩62,553 | ₩60,153 | ₩60,273 | -3.64% | 22.1만 |
|---|
| 2026.08.31 | ₩63,813 | ₩63,968 | ₩62,660 | ₩63,223 | -0.92% | 6.4만 |
|---|
| 2026.08.28 | ₩66,013 | ₩66,147 | ₩63,290 | ₩63,532 | -3.76% | 8.4만 |
|---|
| 2026.08.27 | ₩64,350 | ₩65,704 | ₩64,296 | ₩65,664 | +2.04% | 7.5만 |
|---|
| 2026.08.26 | ₩65,691 | ₩65,972 | ₩64,397 | ₩64,926 | -1.16% | 8.9만 |
|---|
| 2026.08.25 | ₩63,331 | ₩65,758 | ₩63,277 | ₩65,449 | +3.35% | 14.8만 |
|---|
| 2026.08.24 | ₩64,645 | ₩64,645 | ₩63,022 | ₩63,639 | -1.56% | 10.5만 |
|---|
| 2026.08.21 | ₩61,789 | ₩64,296 | ₩61,789 | ₩64,162 | +3.84% | 16만 |
|---|
| 2026.08.20 | ₩59,777 | ₩60,944 | ₩59,442 | ₩60,850 | +1.79% | 8.6만 |
|---|
| 2026.08.19 | ₩59,442 | ₩60,703 | ₩59,442 | ₩60,046 | +1.02% | 6.1만 |
|---|
| 2026.08.18 | ₩60,180 | ₩60,180 | ₩58,450 | ₩58,758 | -2.36% | 9.1만 |
|---|
| 2026.08.17 | ₩59,536 | ₩60,475 | ₩59,375 | ₩60,448 | +1.53% | 7.3만 |
|---|
| 2026.08.14 | ₩58,718 | ₩59,683 | ₩58,584 | ₩58,959 | +0.41% | 4.9만 |
|---|
| 2026.08.13 | ₩59,737 | ₩59,818 | ₩58,544 | ₩58,624 | -1.86% | 5.7만 |
|---|
| 2026.08.12 | ₩60,635 | ₩60,998 | ₩59,737 | ₩59,978 | -1.08% | 4.6만 |
|---|
| 2026.08.11 | ₩61,145 | ₩61,279 | ₩60,019 | ₩60,260 | -1.45% | 8만 |
|---|
| 2026.08.10 | ₩60,408 | ₩61,091 | ₩59,737 | ₩60,957 | +0.91% | 8.8만 |
|---|
| 2026.08.07 | ₩59,898 | ₩60,582 | ₩59,335 | ₩60,408 | +0.85% | 13.6만 |
|---|
| 2026.08.06 | ₩58,021 | ₩59,000 | ₩57,659 | ₩58,396 | +0.65% | 10.7만 |
|---|
| 2026.08.05 | ₩56,599 | ₩58,208 | ₩56,599 | ₩57,907 | +2.31% | 13.2만 |
|---|
| 2026.08.04 | ₩53,783 | ₩55,916 | ₩53,783 | ₩55,527 | +3.24% | 10.8만 |
|---|
| 2026.08.03 | ₩52,443 | ₩53,581 | ₩52,443 | ₩53,381 | +1.79% | 6.7만 |
|---|
| 2026.07.31 | ₩52,925 | ₩53,314 | ₩52,161 | ₩52,684 | -0.46% | 3.4만 |
|---|
| 2026.07.30 | ₩51,946 | ₩53,408 | ₩51,946 | ₩53,126 | +2.27% | 4.4만 |
|---|
| 2026.07.29 | ₩51,558 | ₩52,617 | ₩50,512 | ₩51,039 | -1.01% | 2.6만 |
|---|
| 2026.07.28 | ₩52,268 | ₩52,510 | ₩51,114 | ₩51,859 | -0.78% | 9.9만 |
|---|
| 2026.07.27 | ₩52,952 | ₩53,247 | ₩51,786 | ₩52,925 | -0.05% | 4.1만 |
|---|
| 2026.07.24 | ₩52,483 | ₩52,912 | ₩52,027 | ₩52,396 | -0.17% | 6.3만 |
|---|
| 2026.07.23 | ₩53,408 | ₩53,636 | ₩52,416 | ₩52,711 | -1.31% | 4.6만 |
|---|
| 2026.07.22 | ₩53,891 | ₩54,709 | ₩53,851 | ₩54,132 | +0.45% | 7.2만 |
|---|
| 2026.07.21 | ₩51,410 | ₩53,395 | ₩51,410 | ₩53,277 | +3.63% | 8.9만 |
|---|
| 2026.07.20 | ₩50,512 | ₩51,088 | ₩50,299 | ₩50,539 | +0.05% | 3.6만 |
|---|
| 2026.07.17 | ₩50,244 | ₩50,941 | ₩49,224 | ₩50,425 | +0.36% | 6.7만 |
|---|
| 2026.07.16 | ₩52,014 | ₩52,443 | ₩50,525 | ₩50,982 | -1.98% | 8.8만 |
|---|
| 2026.07.15 | ₩54,280 | ₩54,668 | ₩52,523 | ₩53,163 | -2.06% | 3.2만 |
|---|
| 2026.07.14 | ₩52,644 | ₩54,427 | ₩52,644 | ₩54,025 | +2.62% | 8.9만 |
|---|
| 2026.07.13 | ₩52,724 | ₩53,126 | ₩51,504 | ₩51,674 | -1.99% | 4.6만 |
|---|
| 2026.07.10 | ₩52,402 | ₩53,529 | ₩52,402 | ₩53,100 | +1.33% | 3.6만 |
|---|
| 2026.07.09 | ₩51,249 | ₩52,818 | ₩51,249 | ₩52,510 | +2.46% | 2.9만 |
|---|
| 2026.07.08 | ₩51,035 | ₩51,477 | ₩49,707 | ₩50,990 | -0.09% | 8.1만 |
|---|
| 2026.07.07 | ₩54,239 | ₩54,239 | ₩51,960 | ₩52,240 | -3.69% | 4만 |
|---|
| 2026.07.06 | ₩55,205 | ₩55,205 | ₩53,851 | ₩54,642 | -1.02% | 8만 |
|---|
| 2026.07.02 | ₩52,684 | ₩54,615 | ₩52,563 | ₩53,489 | +1.53% | 5.1만 |
|---|
| 2026.07.01 | ₩53,019 | ₩53,569 | ₩52,054 | ₩52,228 | -1.49% | 10.9만 |
|---|
| 2026.06.30 | ₩51,866 | ₩53,314 | ₩51,866 | ₩53,100 | +2.38% | 5.4만 |
|---|
| 2026.06.29 | ₩52,295 | ₩52,295 | ₩50,927 | ₩51,866 | -0.82% | 4.1만 |
|---|
| 2026.06.26 | ₩51,625 | ₩52,630 | ₩51,464 | ₩52,023 | +0.77% | 4.5만 |
|---|
| 2026.06.25 | ₩51,960 | ₩52,300 | ₩50,686 | ₩51,464 | -0.95% | 6.6만 |
|---|
| 2026.06.24 | ₩52,295 | ₩52,295 | ₩50,592 | ₩50,968 | -2.54% | 19.2만 |
|---|
| 2026.06.23 | ₩53,998 | ₩54,072 | ₩52,496 | ₩52,845 | -2.14% | 8.6만 |
|---|
| 2026.06.22 | ₩56,318 | ₩57,042 | ₩55,393 | ₩55,674 | -1.14% | 5.5만 |
|---|
| 2026.06.18 | ₩59,067 | ₩59,067 | ₩56,452 | ₩56,988 | -3.52% | 7.2만 |
|---|
| 2026.06.17 | ₩60,582 | ₩61,239 | ₩58,182 | ₩58,718 | -3.08% | 6.9만 |
|---|
| 2026.06.16 | ₩60,287 | ₩60,937 | ₩59,791 | ₩60,622 | +0.56% | 5.3만 |
|---|
| 2026.06.15 | ₩59,093 | ₩60,823 | ₩59,000 | ₩59,818 | +1.23% | 8.3만 |
|---|
| 2026.06.12 | ₩55,701 | ₩57,511 | ₩55,292 | ₩57,028 | +2.38% | 20만 |
|---|
| 2026.06.11 | ₩52,483 | ₩55,299 | ₩52,054 | ₩54,803 | +4.42% | 8.9만 |
|---|
| 2026.06.10 | ₩52,134 | ₩53,281 | ₩51,189 | ₩51,399 | -1.41% | 9.1만 |
|---|
| 2026.06.09 | ₩54,990 | ₩55,446 | ₩51,692 | ₩53,381 | -2.93% | 12.8만 |
|---|
| 2026.06.08 | ₩54,977 | ₩55,299 | ₩53,931 | ₩54,199 | -1.41% | 12.2만 |
|---|
| 2026.06.05 | ₩59,724 | ₩59,724 | ₩53,716 | ₩54,132 | -9.36% | 14.7만 |
|---|
| 2026.06.04 | ₩60,461 | ₩61,254 | ₩59,690 | ₩60,837 | +0.62% | 4.2만 |
|---|
| 2026.06.03 | ₩62,419 | ₩62,419 | ₩60,180 | ₩60,703 | -2.75% | 6.7만 |
|---|
| 2026.06.02 | ₩61,722 | ₩63,559 | ₩61,695 | ₩63,559 | +2.98% | 11.2만 |
|---|
| 2026.06.01 | ₩60,005 | ₩61,480 | ₩59,053 | ₩61,480 | +2.46% | 8.2만 |
|---|
| 2026.05.29 | ₩59,938 | ₩61,051 | ₩58,973 | ₩59,777 | -0.27% | 4.7만 |
|---|
| 2026.05.28 | ₩57,913 | ₩60,072 | ₩57,511 | ₩60,059 | +3.70% | 4.8만 |
|---|
| 2026.05.27 | ₩59,107 | ₩59,402 | ₩57,900 | ₩58,436 | -1.13% | 4.9만 |
|---|
| 2026.05.26 | ₩57,900 | ₩59,482 | ₩57,900 | ₩59,469 | +2.71% | 17.4만 |
|---|
| 2026.05.22 | ₩55,875 | ₩56,519 | ₩55,218 | ₩56,264 | +0.70% | 4.7만 |
|---|
| 2026.05.21 | ₩55,647 | ₩56,680 | ₩54,977 | ₩56,050 | +0.72% | 7.6만 |
|---|
| 2026.05.20 | ₩55,366 | ₩56,318 | ₩54,481 | ₩56,050 | +1.24% | 6.2만 |
|---|
| 2026.05.19 | ₩55,312 | ₩55,406 | ₩53,837 | ₩54,762 | -0.99% | 10만 |
|---|
| 2026.05.18 | ₩57,444 | ₩57,525 | ₩55,798 | ₩56,412 | -1.80% | 11.3만 |
|---|
| 2026.05.15 | ₩58,946 | ₩59,017 | ₩56,774 | ₩57,203 | -2.96% | 13.7만 |
|---|
| 2026.05.14 | ₩62,312 | ₩62,526 | ₩60,475 | ₩61,467 | -1.36% | 7.2만 |
|---|
| 2026.05.13 | ₩62,808 | ₩63,733 | ₩61,655 | ₩62,848 | +0.06% | 18.1만 |
|---|
| 2026.05.12 | ₩58,973 | ₩62,540 | ₩58,973 | ₩62,499 | +5.98% | 23.8만 |
|---|
| 2026.05.11 | ₩59,013 | ₩60,635 | ₩59,013 | ₩60,260 | +2.11% | 15.8만 |
|---|
| 2026.05.08 | ₩57,122 | ₩58,785 | ₩57,122 | ₩58,463 | +2.35% | 8.7만 |
|---|
| 2026.05.07 | ₩57,256 | ₩58,564 | ₩56,224 | ₩56,693 | -0.98% | 9.2만 |
|---|
| 2026.05.06 | ₩55,272 | ₩56,968 | ₩55,272 | ₩56,760 | +2.69% | 8.1만 |
|---|
| 2026.05.05 | ₩53,649 | ₩54,709 | ₩52,899 | ₩52,979 | -1.25% | 10.1만 |
|---|
| 2026.05.04 | ₩54,963 | ₩54,963 | ₩53,126 | ₩53,408 | -2.83% | 13.1만 |
|---|
| 2026.05.01 | ₩55,741 | ₩55,741 | ₩54,668 | ₩55,010 | -1.31% | 6.1만 |
|---|
| 2026.04.30 | ₩54,306 | ₩55,781 | ₩54,306 | ₩55,366 | +1.95% | 7.6만 |
|---|
| 2026.04.29 | ₩54,508 | ₩55,077 | ₩53,609 | ₩53,730 | -1.43% | 11.4만 |
|---|
| 2026.04.28 | ₩56,425 | ₩56,733 | ₩55,031 | ₩55,124 | -2.31% | 11.2만 |
|---|
| 2026.04.27 | ₩56,653 | ₩57,981 | ₩56,640 | ₩57,431 | +1.37% | 13.4만 |
|---|
| 2026.04.24 | ₩56,291 | ₩57,659 | ₩56,291 | ₩56,948 | +1.17% | 7만 |
|---|
| 2026.04.23 | ₩58,061 | ₩58,866 | ₩55,916 | ₩56,747 | -2.26% | 6만 |
|---|
| 2026.04.22 | ₩56,760 | ₩58,892 | ₩56,760 | ₩58,718 | +3.45% | 9.5만 |
|---|
| 2026.04.21 | ₩58,812 | ₩59,509 | ₩55,594 | ₩56,016 | -4.75% | 15.7만 |
|---|
| 2026.04.20 | ₩59,161 | ₩59,590 | ₩58,530 | ₩59,590 | +0.73% | 11만 |
|---|
| 2026.04.17 | ₩59,254 | ₩60,850 | ₩59,067 | ₩59,456 | +0.34% | 9만 |
|---|
| 2026.04.16 | ₩58,115 | ₩59,161 | ₩58,115 | ₩58,839 | +1.25% | 6.4만 |
|---|
| 2026.04.15 | ₩58,396 | ₩58,986 | ₩58,007 | ₩58,678 | +0.48% | 7.3만 |
|---|
| 2026.04.14 | ₩57,712 | ₩58,986 | ₩57,712 | ₩58,678 | +1.67% | 11.7만 |
|---|
| 2026.04.13 | ₩55,902 | ₩57,598 | ₩55,368 | ₩57,578 | +3.00% | 14.8만 |
|---|
| 2026.04.10 | ₩56,237 | ₩57,511 | ₩55,996 | ₩56,499 | +0.46% | 12.3만 |
|---|
| 2026.04.09 | ₩55,004 | ₩56,519 | ₩55,004 | ₩55,835 | +1.51% | 26.5만 |
|---|
| 2026.04.08 | ₩55,688 | ₩56,851 | ₩54,736 | ₩55,674 | -0.02% | 29.2만 |
|---|
| 2026.04.07 | ₩51,826 | ₩52,221 | ₩50,954 | ₩52,161 | +0.65% | 7.4만 |
|---|
| 2026.04.06 | ₩52,322 | ₩53,368 | ₩51,946 | ₩52,483 | +0.31% | 11.4만 |
|---|
| 2026.04.02 | ₩51,678 | ₩52,992 | ₩50,337 | ₩52,939 | +2.44% | 5만 |
|---|
| 2026.04.01 | ₩52,536 | ₩54,400 | ₩52,536 | ₩53,314 | +1.48% | 13.5만 |
|---|
| 2026.03.31 | ₩48,782 | ₩52,268 | ₩48,782 | ₩52,255 | +7.12% | 14.7만 |
|---|
| 2026.03.30 | ₩49,278 | ₩49,452 | ₩47,387 | ₩48,018 | -2.56% | 7.8만 |
|---|
| 2026.03.27 | ₩48,018 | ₩49,211 | ₩47,495 | ₩48,608 | +1.23% | 6.9만 |
|---|
| 2026.03.26 | ₩48,983 | ₩49,828 | ₩47,937 | ₩48,018 | -1.97% | 9.4만 |
|---|
| 2026.03.25 | ₩49,868 | ₩50,941 | ₩49,868 | ₩50,726 | +1.72% | 9.2만 |
|---|
| 2026.03.24 | ₩47,830 | ₩48,769 | ₩47,052 | ₩48,594 | +1.60% | 14.3만 |
|---|
| 2026.03.23 | ₩47,240 | ₩49,519 | ₩46,914 | ₩48,661 | +3.01% | 20.8만 |
|---|
| 2026.03.20 | ₩48,272 | ₩48,648 | ₩45,430 | ₩46,677 | -3.31% | 23.7만 |
|---|
| 2026.03.19 | ₩47,884 | ₩48,648 | ₩45,711 | ₩48,460 | +1.20% | 46.9만 |
|---|
| 2026.03.18 | ₩52,671 | ₩52,671 | ₩50,659 | ₩50,820 | -3.51% | 16.7만 |
|---|
| 2026.03.17 | ₩53,918 | ₩54,561 | ₩53,234 | ₩53,770 | -0.27% | 11만 |
|---|
| 2026.03.16 | ₩53,596 | ₩54,534 | ₩52,805 | ₩53,985 | +0.73% | 14.2만 |
|---|
| 2026.03.13 | ₩55,902 | ₩56,506 | ₩53,049 | ₩53,234 | -4.77% | 17만 |
|---|
| 2026.03.12 | ₩57,940 | ₩57,940 | ₩55,647 | ₩56,090 | -3.19% | 21.5만 |
|---|
| 2026.03.11 | ₩58,061 | ₩58,624 | ₩57,377 | ₩58,436 | +0.65% | 17.3만 |
|---|
| 2026.03.10 | ₩58,436 | ₩59,663 | ₩58,025 | ₩58,450 | +0.02% | 10.7만 |
|---|
| 2026.03.09 | ₩55,808 | ₩57,739 | ₩54,172 | ₩57,659 | +3.32% | 22.8만 |
|---|
| 2026.03.06 | ₩57,028 | ₩58,463 | ₩56,385 | ₩57,551 | +0.92% | 13만 |
|---|
| 2026.03.05 | ₩61,520 | ₩61,520 | ₩57,686 | ₩58,463 | -4.97% | 17.7만 |
|---|
| 2026.03.04 | ₩62,928 | ₩62,955 | ₩61,793 | ₩62,674 | -0.40% | 9.5만 |
|---|
| 2026.03.03 | ₩63,290 | ₩63,290 | ₩59,496 | ₩61,976 | -2.08% | 32.3만 |
|---|
| 2026.03.02 | ₩65,101 | ₩66,361 | ₩64,403 | ₩66,361 | +1.94% | 20.4만 |
|---|
| 2026.02.27 | ₩65,221 | ₩65,959 | ₩64,377 | ₩65,925 | +1.08% | 15.5만 |
|---|
| 2026.02.26 | ₩63,827 | ₩65,195 | ₩62,813 | ₩65,067 | +1.94% | 15.1만 |
|---|
| 2026.02.25 | ₩64,672 | ₩65,181 | ₩63,626 | ₩64,336 | -0.52% | 17.5만 |
|---|
| 2026.02.24 | ₩61,386 | ₩63,626 | ₩60,703 | ₩63,250 | +3.04% | 32만 |
|---|
| 2026.02.23 | ₩60,220 | ₩61,386 | ₩60,005 | ₩61,252 | +1.71% | 23.8만 |
|---|
| 2026.02.20 | ₩58,222 | ₩60,059 | ₩58,195 | ₩60,046 | +3.13% | 12.8만 |
|---|
| 2026.02.19 | ₩58,061 | ₩58,469 | ₩57,015 | ₩58,450 | +0.67% | 8.1만 |
|---|
| 2026.02.18 | ₩58,503 | ₩59,241 | ₩58,101 | ₩58,664 | +0.28% | 11.8만 |
|---|
| 2026.02.17 | ₩58,879 | ₩58,973 | ₩56,023 | ₩57,391 | -2.53% | 23.1만 |
|---|
| 2026.02.13 | ₩58,912 | ₩60,233 | ₩58,329 | ₩59,724 | +1.38% | 12.7만 |
|---|
| 2026.02.12 | ₩62,124 | ₩62,124 | ₩58,611 | ₩59,321 | -4.51% | 23만 |
|---|
| 2026.02.11 | ₩62,513 | ₩62,566 | ₩60,756 | ₩62,003 | -0.82% | 18.9만 |
|---|
| 2026.02.10 | ₩62,808 | ₩62,808 | ₩61,293 | ₩61,541 | -2.02% | 13.3만 |
|---|
| 2026.02.09 | ₩61,507 | ₩62,887 | ₩60,850 | ₩62,566 | +1.72% | 18.5만 |
|---|
| 2026.02.06 | ₩59,067 | ₩60,300 | ₩59,067 | ₩60,166 | +1.86% | 21.6만 |
|---|
| 2026.02.05 | ₩60,582 | ₩61,582 | ₩58,410 | ₩58,772 | -2.99% | 32.9만 |
|---|
| 2026.02.04 | ₩66,857 | ₩67,018 | ₩61,360 | ₩62,955 | -5.84% | 32.2만 |
|---|
| 2026.02.03 | ₩64,846 | ₩65,798 | ₩63,518 | ₩65,570 | +1.12% | 46.1만 |
|---|
| 2026.02.02 | ₩60,957 | ₩62,727 | ₩60,944 | ₩61,775 | +1.34% | 33.1만 |
|---|
| 2026.01.30 | ₩65,744 | ₩66,073 | ₩60,609 | ₩61,775 | -6.04% | 70.2만 |
|---|
| 2026.01.29 | ₩72,020 | ₩72,275 | ₩66,334 | ₩68,922 | -4.30% | 88.5만 |
|---|
| 2026.01.28 | ₩69,459 | ₩69,499 | ₩67,313 | ₩68,600 | -1.24% | 52.3만 |
|---|
| 2026.01.27 | ₩67,675 | ₩68,292 | ₩64,725 | ₩68,145 | +0.69% | 51.4만 |
|---|
| 2026.01.26 | ₩72,275 | ₩72,335 | ₩66,093 | ₩67,340 | -6.83% | 116.2만 |
|---|
| 2026.01.23 | ₩63,478 | ₩65,342 | ₩62,908 | ₩65,195 | +2.70% | 52.3만 |
|---|
| 2026.01.22 | ₩62,003 | ₩62,769 | ₩61,641 | ₩62,151 | +0.24% | 22.6만 |
|---|
| 2026.01.21 | ₩61,929 | ₩62,700 | ₩61,038 | ₩61,708 | -0.36% | 35만 |
|---|
| 2026.01.20 | ₩60,783 | ₩61,427 | ₩60,072 | ₩61,279 | +0.82% | 36.4만 |
|---|
| 2026.01.16 | ₩59,549 | ₩60,260 | ₩58,666 | ₩59,958 | +0.69% | 24.8만 |
|---|
| 2026.01.15 | ₩60,488 | ₩60,542 | ₩59,201 | ₩60,180 | -0.51% | 21만 |
|---|
| 2026.01.14 | ₩60,515 | ₩61,386 | ₩59,683 | ₩61,132 | +1.02% | 34.9만 |
|---|
| 2026.01.13 | ₩59,831 | ₩59,898 | ₩59,067 | ₩59,563 | -0.45% | 23.5만 |
|---|
| 2026.01.12 | ₩58,503 | ₩59,187 | ₩58,329 | ₩58,906 | +0.69% | 31.8만 |
|---|
| 2026.01.09 | ₩56,452 | ₩56,975 | ₩55,804 | ₩56,827 | +0.67% | 19.4만 |
|---|
| 2026.01.08 | ₩56,438 | ₩56,438 | ₩54,588 | ₩56,143 | -0.52% | 14.8만 |
|---|
| 2026.01.07 | ₩57,082 | ₩57,082 | ₩55,634 | ₩56,425 | -1.15% | 17만 |
|---|
| 2026.01.06 | ₩56,760 | ₩57,605 | ₩56,304 | ₩57,511 | +1.32% | 26.4만 |
|---|
| 2026.01.05 | ₩55,057 | ₩55,942 | ₩54,963 | ₩55,634 | +1.05% | 31.8만 |
|---|
| 2026.01.02 | ₩53,797 | ₩54,266 | ₩52,966 | ₩53,824 | +0.05% | 8.4만 |
|---|
| 2025.12.31 | ₩53,261 | ₩53,261 | ₩52,349 | ₩52,684 | -1.08% | 12.1만 |
|---|
| 2025.12.30 | ₩53,033 | ₩53,489 | ₩52,215 | ₩53,180 | +0.28% | 11만 |
|---|
| 2025.12.29 | ₩52,443 | ₩53,046 | ₩51,088 | ₩52,483 | +0.08% | 14.2만 |
|---|
| 2025.12.26 | ₩52,630 | ₩53,971 | ₩52,630 | ₩53,529 | +1.71% | 16.7만 |
|---|
| 2025.12.24 | ₩52,483 | ₩52,483 | ₩51,249 | ₩52,309 | -0.33% | 5.1만 |
|---|
| 2025.12.23 | ₩52,335 | ₩52,349 | ₩51,048 | ₩52,027 | -0.59% | 8.9만 |
|---|
| 2025.12.22 | ₩51,906 | ₩53,468 | ₩51,088 | ₩51,477 | -0.83% | 23.1만 |
|---|
| 2025.12.19 | ₩48,004 | ₩49,466 | ₩48,004 | ₩49,285 | +2.67% | 12.1만 |
|---|
| 2025.12.18 | ₩47,776 | ₩48,111 | ₩47,240 | ₩47,924 | +0.31% | 12.2만 |
|---|
| 2025.12.17 | ₩54,038 | ₩54,038 | ₩52,680 | ₩53,019 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩53,529 | ₩54,333 | ₩52,845 | ₩53,026 | -0.94% | 6만 |
|---|
| 2025.12.15 | ₩54,695 | ₩55,138 | ₩53,757 | ₩54,105 | -1.08% | 8만 |
|---|
| 2025.12.12 | ₩55,178 | ₩55,326 | ₩53,073 | ₩54,159 | -1.85% | 9.8만 |
|---|
| 2025.12.11 | ₩54,910 | ₩55,185 | ₩53,636 | ₩54,521 | -0.71% | 11.7만 |
|---|
| 2025.12.10 | ₩53,314 | ₩53,676 | ₩52,496 | ₩53,623 | +0.58% | 5.6만 |
|---|
| 2025.12.09 | ₩52,174 | ₩53,502 | ₩51,826 | ₩53,207 | +1.98% | 4.8만 |
|---|
| 2025.12.08 | ₩54,588 | ₩54,588 | ₩52,630 | ₩53,381 | -2.21% | 8.5만 |
|---|
| 2025.12.05 | ₩52,684 | ₩54,917 | ₩52,684 | ₩53,770 | +2.06% | 4.9만 |
|---|
| 2025.12.04 | ₩53,435 | ₩53,435 | ₩52,201 | ₩53,006 | -0.80% | 4.3만 |
|---|
| 2025.12.03 | ₩51,973 | ₩52,939 | ₩51,625 | ₩52,751 | +1.50% | 13.4만 |
|---|
| 2025.12.02 | ₩51,383 | ₩51,383 | ₩49,868 | ₩51,289 | -0.18% | 2.6만 |
|---|
| 2025.12.01 | ₩52,791 | ₩52,791 | ₩50,632 | ₩51,397 | -2.64% | 6.9만 |
|---|
| 2025.11.28 | ₩50,096 | ₩51,985 | ₩49,627 | ₩51,772 | +3.35% | 6.3만 |
|---|
| 2025.11.26 | ₩48,058 | ₩49,144 | ₩47,320 | ₩49,090 | +2.15% | 2.4만 |
|---|
| 2025.11.25 | ₩46,797 | ₩47,267 | ₩46,690 | ₩47,066 | +0.57% | 1.8만 |
|---|
| 2025.11.24 | ₩45,872 | ₩46,167 | ₩44,786 | ₩45,939 | +0.15% | 4.2만 |
|---|
| 2025.11.21 | ₩45,591 | ₩46,234 | ₩44,534 | ₩45,915 | +0.71% | 6.5만 |
|---|
| 2025.11.20 | ₩47,736 | ₩47,736 | ₩45,229 | ₩45,277 | -5.15% | 7.3만 |
|---|
| 2025.11.19 | ₩45,738 | ₩47,756 | ₩45,738 | ₩46,647 | +1.99% | 2.8만 |
|---|
| 2025.11.18 | ₩45,631 | ₩46,187 | ₩45,517 | ₩45,742 | +0.24% | 1.5만 |
|---|
| 2025.11.17 | ₩46,905 | ₩47,180 | ₩45,953 | ₩46,301 | -1.29% | 1.3만 |
|---|
| 2025.11.14 | ₩45,604 | ₩47,535 | ₩45,591 | ₩47,159 | +3.41% | 2.8만 |
|---|
| 2025.11.13 | ₩49,399 | ₩49,399 | ₩46,950 | ₩47,414 | -4.02% | 3만 |
|---|
| 2025.11.12 | ₩47,937 | ₩48,943 | ₩47,937 | ₩48,929 | +2.07% | 5.5만 |
|---|
| 2025.11.11 | ₩48,742 | ₩48,742 | ₩47,233 | ₩47,951 | -1.62% | 4.2만 |
|---|
| 2025.11.10 | ₩47,468 | ₩48,393 | ₩47,453 | ₩48,018 | +1.16% | 3.9만 |
|---|
| 2025.11.07 | ₩45,121 | ₩45,832 | ₩44,773 | ₩45,805 | +1.52% | 2만 |
|---|
| 2025.11.06 | ₩45,792 | ₩46,315 | ₩45,249 | ₩45,993 | +0.44% | 4만 |
|---|
| 2025.11.05 | ₩45,591 | ₩46,100 | ₩44,853 | ₩46,100 | +1.12% | 3.2만 |
|---|
| 2025.11.04 | ₩46,328 | ₩46,328 | ₩44,786 | ₩45,229 | -2.37% | 7.5만 |
|---|
| 2025.11.03 | ₩48,675 | ₩48,675 | ₩46,342 | ₩47,186 | -3.06% | 5.1만 |
|---|
| 2025.10.31 | ₩47,481 | ₩48,782 | ₩47,468 | ₩48,782 | +2.74% | 3.6만 |
|---|
| 2025.10.30 | ₩48,339 | ₩48,339 | ₩46,757 | ₩47,615 | -1.50% | 7.8만 |
|---|
| 2025.10.29 | ₩47,843 | ₩48,862 | ₩47,347 | ₩48,004 | +0.34% | 5.6만 |
|---|
| 2025.10.28 | ₩48,246 | ₩48,246 | ₩45,835 | ₩47,307 | -1.95% | 1.7만 |
|---|
| 2025.10.27 | ₩47,803 | ₩47,803 | ₩46,261 | ₩46,932 | -1.82% | 2.4만 |
|---|
| 2025.10.24 | ₩47,441 | ₩47,723 | ₩46,529 | ₩47,582 | +0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩46,114 | ₩47,213 | ₩46,114 | ₩46,844 | +1.58% | 2.6만 |
|---|
| 2025.10.22 | ₩45,591 | ₩45,805 | ₩44,330 | ₩45,231 | -0.79% | 2.9만 |
|---|
| 2025.10.21 | ₩47,535 | ₩47,602 | ₩45,389 | ₩45,993 | -3.24% | 3.3만 |
|---|
| 2025.10.20 | ₩47,280 | ₩48,943 | ₩47,280 | ₩48,661 | +2.92% | 3.3만 |
|---|
| 2025.10.17 | ₩49,077 | ₩49,077 | ₩46,556 | ₩47,441 | -3.33% | 4.7만 |
|---|
| 2025.10.16 | ₩51,263 | ₩51,263 | ₩49,144 | ₩49,479 | -3.48% | 4.2만 |
|---|
| 2025.10.15 | ₩52,134 | ₩52,134 | ₩49,224 | ₩50,927 | -2.31% | 5.7만 |
|---|
| 2025.10.14 | ₩48,353 | ₩52,012 | ₩48,286 | ₩51,772 | +7.07% | 5.4만 |
|---|
| 2025.10.13 | ₩48,406 | ₩49,144 | ₩47,200 | ₩49,144 | +1.52% | 3.4만 |
|---|
| 2025.10.10 | ₩48,299 | ₩48,436 | ₩46,274 | ₩46,489 | -3.75% | 5.2만 |
|---|