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 | ₩57,720 | ₩58,337 | ₩57,264 | ₩57,974 | +0.44% | 4.5만 |
| 2026.10.08 | ₩56,767 | ₩57,337 | ₩55,923 | ₩56,472 | -0.52% | 8.6만 |
| 2026.10.07 | ₩58,363 | ₩58,363 | ₩56,955 | ₩56,969 | -2.39% | 7.7만 |
| 2026.10.06 | ₩58,980 | ₩59,289 | ₩58,095 | ₩59,168 | +0.32% | 4만 |
| 2026.10.05 | ₩59,114 | ₩59,557 | ₩58,390 | ₩59,302 | +0.32% | 3.4만 |
| 2026.10.02 | ₩58,806 | ₩59,704 | ₩58,404 | ₩58,967 | +0.27% | 4.2만 |
| 2026.10.01 | ₩58,551 | ₩58,994 | ₩57,599 | ₩57,760 | -1.35% | 6.4만 |
| 2026.09.30 | ₩59,651 | ₩60,248 | ₩58,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,739 |
| -1.53% |
| 4.5만 |
| 2026.09.29 | ₩59,919 | ₩59,919 | ₩58,732 | ₩59,584 | -0.56% | 3만 |
|---|
| 2026.09.28 | ₩59,490 | ₩59,678 | ₩58,202 | ₩59,007 | -0.81% | 2.9만 |
|---|
| 2026.09.25 | ₩61,032 | ₩61,113 | ₩59,718 | ₩60,616 | -0.68% | 5.9만 |
|---|
| 2026.09.24 | ₩60,134 | ₩60,509 | ₩59,570 | ₩60,241 | +0.18% | 2.8만 |
|---|
| 2026.09.23 | ₩61,783 | ₩62,653 | ₩60,362 | ₩60,818 | -1.56% | 7.5만 |
|---|
| 2026.09.22 | ₩60,938 | ₩63,205 | ₩60,938 | ₩63,138 | +3.61% | 5.5만 |
|---|
| 2026.09.21 | ₩60,603 | ₩61,689 | ₩59,611 | ₩60,509 | -0.15% | 9.2만 |
|---|
| 2026.09.18 | ₩59,678 | ₩60,335 | ₩59,114 | ₩60,308 | +1.06% | 3.2만 |
|---|
| 2026.09.17 | ₩58,712 | ₩59,812 | ₩58,712 | ₩59,544 | +1.42% | 2.7만 |
|---|
| 2026.09.16 | ₩58,900 | ₩58,900 | ₩56,392 | ₩57,183 | -2.91% | 7.2만 |
|---|
| 2026.09.15 | ₩58,806 | ₩58,806 | ₩57,103 | ₩57,693 | -1.89% | 7.8만 |
|---|
| 2026.09.14 | ₩59,248 | ₩59,704 | ₩57,907 | ₩58,565 | -1.15% | 6.6만 |
|---|
| 2026.09.11 | ₩60,978 | ₩61,877 | ₩60,595 | ₩60,938 | -0.07% | 5.4만 |
|---|
| 2026.09.10 | ₩62,199 | ₩62,581 | ₩60,160 | ₩60,362 | -2.95% | 10.4만 |
|---|
| 2026.09.09 | ₩64,358 | ₩65,385 | ₩64,090 | ₩64,801 | +0.69% | 6.1만 |
|---|
| 2026.09.08 | ₩63,459 | ₩65,535 | ₩63,258 | ₩64,304 | +1.33% | 9.8만 |
|---|
| 2026.09.04 | ₩61,341 | ₩62,212 | ₩61,019 | ₩61,636 | +0.48% | 11.5만 |
|---|
| 2026.09.03 | ₩61,984 | ₩62,809 | ₩61,220 | ₩61,729 | -0.41% | 2.5만 |
|---|
| 2026.09.02 | ₩60,710 | ₩62,454 | ₩60,603 | ₩61,046 | +0.55% | 3.1만 |
|---|
| 2026.09.01 | ₩62,561 | ₩62,561 | ₩60,160 | ₩60,281 | -3.64% | 22.1만 |
|---|
| 2026.08.31 | ₩63,822 | ₩63,976 | ₩62,668 | ₩63,231 | -0.92% | 6.4만 |
|---|
| 2026.08.28 | ₩66,021 | ₩66,155 | ₩63,299 | ₩63,540 | -3.76% | 8.4만 |
|---|
| 2026.08.27 | ₩64,358 | ₩65,712 | ₩64,304 | ₩65,672 | +2.04% | 7.5만 |
|---|
| 2026.08.26 | ₩65,699 | ₩65,981 | ₩64,405 | ₩64,935 | -1.16% | 8.9만 |
|---|
| 2026.08.25 | ₩63,339 | ₩65,766 | ₩63,285 | ₩65,458 | +3.35% | 14.8만 |
|---|
| 2026.08.24 | ₩64,653 | ₩64,653 | ₩63,030 | ₩63,647 | -1.56% | 10.5만 |
|---|
| 2026.08.21 | ₩61,797 | ₩64,304 | ₩61,797 | ₩64,170 | +3.84% | 16만 |
|---|
| 2026.08.20 | ₩59,785 | ₩60,952 | ₩59,450 | ₩60,858 | +1.79% | 8.6만 |
|---|
| 2026.08.19 | ₩59,450 | ₩60,710 | ₩59,450 | ₩60,053 | +1.02% | 6.1만 |
|---|
| 2026.08.18 | ₩60,187 | ₩60,187 | ₩58,457 | ₩58,766 | -2.36% | 9.1만 |
|---|
| 2026.08.17 | ₩59,544 | ₩60,482 | ₩59,383 | ₩60,455 | +1.53% | 7.3만 |
|---|
| 2026.08.14 | ₩58,725 | ₩59,691 | ₩58,591 | ₩58,967 | +0.41% | 4.9만 |
|---|
| 2026.08.13 | ₩59,745 | ₩59,825 | ₩58,551 | ₩58,632 | -1.86% | 5.7만 |
|---|
| 2026.08.12 | ₩60,643 | ₩61,005 | ₩59,745 | ₩59,986 | -1.08% | 4.6만 |
|---|
| 2026.08.11 | ₩61,153 | ₩61,287 | ₩60,026 | ₩60,268 | -1.45% | 8만 |
|---|
| 2026.08.10 | ₩60,415 | ₩61,099 | ₩59,745 | ₩60,965 | +0.91% | 8.8만 |
|---|
| 2026.08.07 | ₩59,906 | ₩60,590 | ₩59,342 | ₩60,415 | +0.85% | 13.6만 |
|---|
| 2026.08.06 | ₩58,028 | ₩59,007 | ₩57,666 | ₩58,404 | +0.65% | 10.7만 |
|---|
| 2026.08.05 | ₩56,607 | ₩58,216 | ₩56,607 | ₩57,914 | +2.31% | 13.2만 |
|---|
| 2026.08.04 | ₩53,790 | ₩55,923 | ₩53,790 | ₩55,534 | +3.24% | 10.8만 |
|---|
| 2026.08.03 | ₩52,449 | ₩53,588 | ₩52,449 | ₩53,388 | +1.79% | 6.7만 |
|---|
| 2026.07.31 | ₩52,932 | ₩53,321 | ₩52,168 | ₩52,691 | -0.46% | 3.4만 |
|---|
| 2026.07.30 | ₩51,953 | ₩53,415 | ₩51,953 | ₩53,133 | +2.27% | 4.4만 |
|---|
| 2026.07.29 | ₩51,564 | ₩52,624 | ₩50,518 | ₩51,045 | -1.01% | 2.6만 |
|---|
| 2026.07.28 | ₩52,275 | ₩52,516 | ₩51,120 | ₩51,866 | -0.78% | 9.9만 |
|---|
| 2026.07.27 | ₩52,959 | ₩53,254 | ₩51,792 | ₩52,932 | -0.05% | 4.1만 |
|---|
| 2026.07.24 | ₩52,489 | ₩52,919 | ₩52,034 | ₩52,402 | -0.17% | 6.3만 |
|---|
| 2026.07.23 | ₩53,415 | ₩53,643 | ₩52,422 | ₩52,717 | -1.31% | 4.6만 |
|---|
| 2026.07.22 | ₩53,898 | ₩54,716 | ₩53,857 | ₩54,139 | +0.45% | 7.2만 |
|---|
| 2026.07.21 | ₩51,417 | ₩53,401 | ₩51,417 | ₩53,283 | +3.63% | 8.9만 |
|---|
| 2026.07.20 | ₩50,518 | ₩51,095 | ₩50,305 | ₩50,545 | +0.05% | 3.6만 |
|---|
| 2026.07.17 | ₩50,250 | ₩50,947 | ₩49,231 | ₩50,431 | +0.36% | 6.7만 |
|---|
| 2026.07.16 | ₩52,020 | ₩52,449 | ₩50,532 | ₩50,989 | -1.98% | 8.8만 |
|---|
| 2026.07.15 | ₩54,287 | ₩54,675 | ₩52,530 | ₩53,169 | -2.06% | 3.2만 |
|---|
| 2026.07.14 | ₩52,650 | ₩54,434 | ₩52,650 | ₩54,032 | +2.62% | 8.9만 |
|---|
| 2026.07.13 | ₩52,731 | ₩53,133 | ₩51,510 | ₩51,681 | -1.99% | 4.6만 |
|---|
| 2026.07.10 | ₩52,409 | ₩53,536 | ₩52,409 | ₩53,106 | +1.33% | 3.6만 |
|---|
| 2026.07.09 | ₩51,256 | ₩52,825 | ₩51,256 | ₩52,516 | +2.46% | 2.9만 |
|---|
| 2026.07.08 | ₩51,041 | ₩51,484 | ₩49,713 | ₩50,997 | -0.09% | 8.1만 |
|---|
| 2026.07.07 | ₩54,246 | ₩54,246 | ₩51,966 | ₩52,247 | -3.69% | 4만 |
|---|
| 2026.07.06 | ₩55,212 | ₩55,212 | ₩53,857 | ₩54,649 | -1.02% | 8만 |
|---|
| 2026.07.02 | ₩52,691 | ₩54,622 | ₩52,570 | ₩53,495 | +1.53% | 5.1만 |
|---|
| 2026.07.01 | ₩53,026 | ₩53,576 | ₩52,060 | ₩52,235 | -1.49% | 10.9만 |
|---|
| 2026.06.30 | ₩51,873 | ₩53,321 | ₩51,873 | ₩53,106 | +2.38% | 5.4만 |
|---|
| 2026.06.29 | ₩52,302 | ₩52,302 | ₩50,934 | ₩51,873 | -0.82% | 4.1만 |
|---|
| 2026.06.26 | ₩51,631 | ₩52,637 | ₩51,470 | ₩52,029 | +0.77% | 4.5만 |
|---|
| 2026.06.25 | ₩51,966 | ₩52,307 | ₩50,692 | ₩51,470 | -0.95% | 6.6만 |
|---|
| 2026.06.24 | ₩52,302 | ₩52,302 | ₩50,599 | ₩50,974 | -2.54% | 19.2만 |
|---|
| 2026.06.23 | ₩54,005 | ₩54,079 | ₩52,503 | ₩52,852 | -2.14% | 8.6만 |
|---|
| 2026.06.22 | ₩56,325 | ₩57,049 | ₩55,400 | ₩55,681 | -1.14% | 5.5만 |
|---|
| 2026.06.18 | ₩59,074 | ₩59,074 | ₩56,459 | ₩56,995 | -3.52% | 7.2만 |
|---|
| 2026.06.17 | ₩60,590 | ₩61,247 | ₩58,189 | ₩58,725 | -3.08% | 6.9만 |
|---|
| 2026.06.16 | ₩60,295 | ₩60,945 | ₩59,798 | ₩60,630 | +0.56% | 5.3만 |
|---|
| 2026.06.15 | ₩59,101 | ₩60,831 | ₩59,007 | ₩59,825 | +1.23% | 8.3만 |
|---|
| 2026.06.12 | ₩55,708 | ₩57,518 | ₩55,299 | ₩57,036 | +2.38% | 20만 |
|---|
| 2026.06.11 | ₩52,489 | ₩55,306 | ₩52,060 | ₩54,810 | +4.42% | 8.9만 |
|---|
| 2026.06.10 | ₩52,141 | ₩53,287 | ₩51,195 | ₩51,406 | -1.41% | 9.1만 |
|---|
| 2026.06.09 | ₩54,997 | ₩55,453 | ₩51,698 | ₩53,388 | -2.93% | 12.8만 |
|---|
| 2026.06.08 | ₩54,984 | ₩55,306 | ₩53,938 | ₩54,206 | -1.41% | 12.2만 |
|---|
| 2026.06.05 | ₩59,731 | ₩59,731 | ₩53,723 | ₩54,139 | -9.36% | 14.7만 |
|---|
| 2026.06.04 | ₩60,469 | ₩61,261 | ₩59,698 | ₩60,844 | +0.62% | 4.2만 |
|---|
| 2026.06.03 | ₩62,427 | ₩62,427 | ₩60,187 | ₩60,710 | -2.75% | 6.7만 |
|---|
| 2026.06.02 | ₩61,729 | ₩63,567 | ₩61,703 | ₩63,567 | +2.98% | 11.2만 |
|---|
| 2026.06.01 | ₩60,013 | ₩61,488 | ₩59,061 | ₩61,488 | +2.46% | 8.2만 |
|---|
| 2026.05.29 | ₩59,946 | ₩61,059 | ₩58,980 | ₩59,785 | -0.27% | 4.7만 |
|---|
| 2026.05.28 | ₩57,921 | ₩60,080 | ₩57,518 | ₩60,067 | +3.70% | 4.8만 |
|---|
| 2026.05.27 | ₩59,114 | ₩59,409 | ₩57,907 | ₩58,444 | -1.13% | 4.9만 |
|---|
| 2026.05.26 | ₩57,907 | ₩59,490 | ₩57,907 | ₩59,476 | +2.71% | 17.4만 |
|---|
| 2026.05.22 | ₩55,882 | ₩56,526 | ₩55,225 | ₩56,271 | +0.70% | 4.7만 |
|---|
| 2026.05.21 | ₩55,654 | ₩56,687 | ₩54,984 | ₩56,057 | +0.72% | 7.6만 |
|---|
| 2026.05.20 | ₩55,373 | ₩56,325 | ₩54,488 | ₩56,057 | +1.24% | 6.2만 |
|---|
| 2026.05.19 | ₩55,319 | ₩55,413 | ₩53,844 | ₩54,769 | -0.99% | 10만 |
|---|
| 2026.05.18 | ₩57,451 | ₩57,532 | ₩55,805 | ₩56,419 | -1.80% | 11.3만 |
|---|
| 2026.05.15 | ₩58,953 | ₩59,025 | ₩56,781 | ₩57,210 | -2.96% | 13.7만 |
|---|
| 2026.05.14 | ₩62,320 | ₩62,534 | ₩60,482 | ₩61,475 | -1.36% | 7.2만 |
|---|
| 2026.05.13 | ₩62,816 | ₩63,741 | ₩61,662 | ₩62,856 | +0.06% | 18.1만 |
|---|
| 2026.05.12 | ₩58,980 | ₩62,548 | ₩58,980 | ₩62,507 | +5.98% | 23.8만 |
|---|
| 2026.05.11 | ₩59,020 | ₩60,643 | ₩59,020 | ₩60,268 | +2.11% | 15.8만 |
|---|
| 2026.05.08 | ₩57,130 | ₩58,793 | ₩57,130 | ₩58,471 | +2.35% | 8.7만 |
|---|
| 2026.05.07 | ₩57,264 | ₩58,571 | ₩56,231 | ₩56,700 | -0.98% | 9.2만 |
|---|
| 2026.05.06 | ₩55,279 | ₩56,975 | ₩55,279 | ₩56,767 | +2.69% | 8.1만 |
|---|
| 2026.05.05 | ₩53,656 | ₩54,716 | ₩52,905 | ₩52,986 | -1.25% | 10.1만 |
|---|
| 2026.05.04 | ₩54,970 | ₩54,970 | ₩53,133 | ₩53,415 | -2.83% | 13.1만 |
|---|
| 2026.05.01 | ₩55,748 | ₩55,748 | ₩54,675 | ₩55,017 | -1.31% | 6.1만 |
|---|
| 2026.04.30 | ₩54,313 | ₩55,789 | ₩54,313 | ₩55,373 | +1.95% | 7.6만 |
|---|
| 2026.04.29 | ₩54,514 | ₩55,084 | ₩53,616 | ₩53,737 | -1.43% | 11.4만 |
|---|
| 2026.04.28 | ₩56,432 | ₩56,741 | ₩55,038 | ₩55,131 | -2.31% | 11.2만 |
|---|
| 2026.04.27 | ₩56,660 | ₩57,988 | ₩56,647 | ₩57,438 | +1.37% | 13.4만 |
|---|
| 2026.04.24 | ₩56,298 | ₩57,666 | ₩56,298 | ₩56,955 | +1.17% | 7만 |
|---|
| 2026.04.23 | ₩58,068 | ₩58,873 | ₩55,923 | ₩56,754 | -2.26% | 6만 |
|---|
| 2026.04.22 | ₩56,767 | ₩58,900 | ₩56,767 | ₩58,725 | +3.45% | 9.5만 |
|---|
| 2026.04.21 | ₩58,819 | ₩59,517 | ₩55,601 | ₩56,023 | -4.75% | 15.7만 |
|---|
| 2026.04.20 | ₩59,168 | ₩59,597 | ₩58,538 | ₩59,597 | +0.73% | 11만 |
|---|
| 2026.04.17 | ₩59,262 | ₩60,858 | ₩59,074 | ₩59,463 | +0.34% | 9만 |
|---|
| 2026.04.16 | ₩58,122 | ₩59,168 | ₩58,122 | ₩58,846 | +1.25% | 6.4만 |
|---|
| 2026.04.15 | ₩58,404 | ₩58,994 | ₩58,015 | ₩58,685 | +0.48% | 7.3만 |
|---|
| 2026.04.14 | ₩57,720 | ₩58,994 | ₩57,720 | ₩58,685 | +1.67% | 11.7만 |
|---|
| 2026.04.13 | ₩55,909 | ₩57,606 | ₩55,375 | ₩57,586 | +3.00% | 14.8만 |
|---|
| 2026.04.10 | ₩56,244 | ₩57,518 | ₩56,003 | ₩56,506 | +0.46% | 12.3만 |
|---|
| 2026.04.09 | ₩55,011 | ₩56,526 | ₩55,011 | ₩55,842 | +1.51% | 26.5만 |
|---|
| 2026.04.08 | ₩55,695 | ₩56,859 | ₩54,742 | ₩55,681 | -0.02% | 29.2만 |
|---|
| 2026.04.07 | ₩51,832 | ₩52,228 | ₩50,961 | ₩52,168 | +0.65% | 7.4만 |
|---|
| 2026.04.06 | ₩52,329 | ₩53,375 | ₩51,953 | ₩52,489 | +0.31% | 11.4만 |
|---|
| 2026.04.02 | ₩51,685 | ₩52,999 | ₩50,344 | ₩52,945 | +2.44% | 5만 |
|---|
| 2026.04.01 | ₩52,543 | ₩54,407 | ₩52,543 | ₩53,321 | +1.48% | 13.5만 |
|---|
| 2026.03.31 | ₩48,788 | ₩52,275 | ₩48,788 | ₩52,261 | +7.12% | 14.7만 |
|---|
| 2026.03.30 | ₩49,284 | ₩49,459 | ₩47,393 | ₩48,024 | -2.56% | 7.8만 |
|---|
| 2026.03.27 | ₩48,024 | ₩49,217 | ₩47,501 | ₩48,614 | +1.23% | 6.9만 |
|---|
| 2026.03.26 | ₩48,989 | ₩49,834 | ₩47,943 | ₩48,024 | -1.97% | 9.4만 |
|---|
| 2026.03.25 | ₩49,874 | ₩50,947 | ₩49,874 | ₩50,733 | +1.72% | 9.2만 |
|---|
| 2026.03.24 | ₩47,836 | ₩48,775 | ₩47,058 | ₩48,600 | +1.60% | 14.3만 |
|---|
| 2026.03.23 | ₩47,246 | ₩49,526 | ₩46,920 | ₩48,667 | +3.01% | 20.8만 |
|---|
| 2026.03.20 | ₩48,279 | ₩48,654 | ₩45,435 | ₩46,683 | -3.31% | 23.7만 |
|---|
| 2026.03.19 | ₩47,890 | ₩48,654 | ₩45,717 | ₩48,466 | +1.20% | 46.9만 |
|---|
| 2026.03.18 | ₩52,677 | ₩52,677 | ₩50,666 | ₩50,827 | -3.51% | 16.7만 |
|---|
| 2026.03.17 | ₩53,924 | ₩54,568 | ₩53,240 | ₩53,777 | -0.27% | 11만 |
|---|
| 2026.03.16 | ₩53,603 | ₩54,541 | ₩52,811 | ₩53,991 | +0.73% | 14.2만 |
|---|
| 2026.03.13 | ₩55,909 | ₩56,513 | ₩53,055 | ₩53,240 | -4.77% | 17만 |
|---|
| 2026.03.12 | ₩57,948 | ₩57,948 | ₩55,654 | ₩56,097 | -3.19% | 21.5만 |
|---|
| 2026.03.11 | ₩58,068 | ₩58,632 | ₩57,384 | ₩58,444 | +0.65% | 17.3만 |
|---|
| 2026.03.10 | ₩58,444 | ₩59,671 | ₩58,032 | ₩58,457 | +0.02% | 10.7만 |
|---|
| 2026.03.09 | ₩55,815 | ₩57,746 | ₩54,179 | ₩57,666 | +3.32% | 22.8만 |
|---|
| 2026.03.06 | ₩57,036 | ₩58,471 | ₩56,392 | ₩57,559 | +0.92% | 13만 |
|---|
| 2026.03.05 | ₩61,528 | ₩61,528 | ₩57,693 | ₩58,471 | -4.97% | 17.7만 |
|---|
| 2026.03.04 | ₩62,936 | ₩62,963 | ₩61,801 | ₩62,682 | -0.40% | 9.5만 |
|---|
| 2026.03.03 | ₩63,299 | ₩63,299 | ₩59,503 | ₩61,984 | -2.08% | 32.3만 |
|---|
| 2026.03.02 | ₩65,109 | ₩66,370 | ₩64,412 | ₩66,370 | +1.94% | 20.4만 |
|---|
| 2026.02.27 | ₩65,230 | ₩65,967 | ₩64,385 | ₩65,934 | +1.08% | 15.5만 |
|---|
| 2026.02.26 | ₩63,835 | ₩65,203 | ₩62,821 | ₩65,075 | +1.94% | 15.1만 |
|---|
| 2026.02.25 | ₩64,680 | ₩65,189 | ₩63,634 | ₩64,345 | -0.52% | 17.5만 |
|---|
| 2026.02.24 | ₩61,394 | ₩63,634 | ₩60,710 | ₩63,258 | +3.04% | 32만 |
|---|
| 2026.02.23 | ₩60,227 | ₩61,394 | ₩60,013 | ₩61,260 | +1.71% | 23.8만 |
|---|
| 2026.02.20 | ₩58,229 | ₩60,067 | ₩58,202 | ₩60,053 | +3.13% | 12.8만 |
|---|
| 2026.02.19 | ₩58,068 | ₩58,476 | ₩57,022 | ₩58,457 | +0.67% | 8.1만 |
|---|
| 2026.02.18 | ₩58,511 | ₩59,248 | ₩58,109 | ₩58,672 | +0.28% | 11.8만 |
|---|
| 2026.02.17 | ₩58,886 | ₩58,980 | ₩56,030 | ₩57,398 | -2.53% | 23.1만 |
|---|
| 2026.02.13 | ₩58,920 | ₩60,241 | ₩58,337 | ₩59,731 | +1.38% | 12.7만 |
|---|
| 2026.02.12 | ₩62,132 | ₩62,132 | ₩58,618 | ₩59,329 | -4.51% | 23만 |
|---|
| 2026.02.11 | ₩62,521 | ₩62,574 | ₩60,764 | ₩62,011 | -0.82% | 18.9만 |
|---|
| 2026.02.10 | ₩62,816 | ₩62,816 | ₩61,300 | ₩61,548 | -2.02% | 13.3만 |
|---|
| 2026.02.09 | ₩61,515 | ₩62,895 | ₩60,858 | ₩62,574 | +1.72% | 18.5만 |
|---|
| 2026.02.06 | ₩59,074 | ₩60,308 | ₩59,074 | ₩60,174 | +1.86% | 21.6만 |
|---|
| 2026.02.05 | ₩60,590 | ₩61,590 | ₩58,417 | ₩58,779 | -2.99% | 32.9만 |
|---|
| 2026.02.04 | ₩66,866 | ₩67,027 | ₩61,367 | ₩62,963 | -5.84% | 32.2만 |
|---|
| 2026.02.03 | ₩64,854 | ₩65,806 | ₩63,526 | ₩65,578 | +1.12% | 46.1만 |
|---|
| 2026.02.02 | ₩60,965 | ₩62,735 | ₩60,952 | ₩61,783 | +1.34% | 33.1만 |
|---|
| 2026.01.30 | ₩65,753 | ₩66,081 | ₩60,616 | ₩61,783 | -6.04% | 70.2만 |
|---|
| 2026.01.29 | ₩72,029 | ₩72,284 | ₩66,343 | ₩68,931 | -4.30% | 88.5만 |
|---|
| 2026.01.28 | ₩69,467 | ₩69,508 | ₩67,322 | ₩68,609 | -1.24% | 52.3만 |
|---|
| 2026.01.27 | ₩67,684 | ₩68,301 | ₩64,733 | ₩68,153 | +0.69% | 51.4만 |
|---|
| 2026.01.26 | ₩72,284 | ₩72,344 | ₩66,101 | ₩67,349 | -6.83% | 116.2만 |
|---|
| 2026.01.23 | ₩63,486 | ₩65,350 | ₩62,916 | ₩65,203 | +2.70% | 52.3만 |
|---|
| 2026.01.22 | ₩62,011 | ₩62,777 | ₩61,649 | ₩62,159 | +0.24% | 22.6만 |
|---|
| 2026.01.21 | ₩61,937 | ₩62,708 | ₩61,046 | ₩61,716 | -0.36% | 35만 |
|---|
| 2026.01.20 | ₩60,791 | ₩61,434 | ₩60,080 | ₩61,287 | +0.82% | 36.4만 |
|---|
| 2026.01.16 | ₩59,557 | ₩60,268 | ₩58,673 | ₩59,966 | +0.69% | 24.8만 |
|---|
| 2026.01.15 | ₩60,496 | ₩60,549 | ₩59,208 | ₩60,187 | -0.51% | 21만 |
|---|
| 2026.01.14 | ₩60,522 | ₩61,394 | ₩59,691 | ₩61,139 | +1.02% | 34.9만 |
|---|
| 2026.01.13 | ₩59,839 | ₩59,906 | ₩59,074 | ₩59,570 | -0.45% | 23.5만 |
|---|
| 2026.01.12 | ₩58,511 | ₩59,195 | ₩58,337 | ₩58,913 | +0.69% | 31.8만 |
|---|
| 2026.01.09 | ₩56,459 | ₩56,982 | ₩55,811 | ₩56,835 | +0.67% | 19.4만 |
|---|
| 2026.01.08 | ₩56,446 | ₩56,446 | ₩54,595 | ₩56,151 | -0.52% | 14.8만 |
|---|
| 2026.01.07 | ₩57,089 | ₩57,089 | ₩55,641 | ₩56,432 | -1.15% | 17만 |
|---|
| 2026.01.06 | ₩56,767 | ₩57,612 | ₩56,312 | ₩57,518 | +1.32% | 26.4만 |
|---|
| 2026.01.05 | ₩55,064 | ₩55,949 | ₩54,970 | ₩55,641 | +1.05% | 31.8만 |
|---|
| 2026.01.02 | ₩53,804 | ₩54,273 | ₩52,972 | ₩53,831 | +0.05% | 8.4만 |
|---|
| 2025.12.31 | ₩53,267 | ₩53,267 | ₩52,355 | ₩52,691 | -1.08% | 12.1만 |
|---|
| 2025.12.30 | ₩53,039 | ₩53,495 | ₩52,221 | ₩53,187 | +0.28% | 11만 |
|---|
| 2025.12.29 | ₩52,449 | ₩53,053 | ₩51,095 | ₩52,489 | +0.08% | 14.2만 |
|---|
| 2025.12.26 | ₩52,637 | ₩53,978 | ₩52,637 | ₩53,536 | +1.71% | 16.7만 |
|---|
| 2025.12.24 | ₩52,489 | ₩52,489 | ₩51,256 | ₩52,315 | -0.33% | 5.1만 |
|---|
| 2025.12.23 | ₩52,342 | ₩52,355 | ₩51,055 | ₩52,034 | -0.59% | 8.9만 |
|---|
| 2025.12.22 | ₩51,913 | ₩53,475 | ₩51,095 | ₩51,484 | -0.83% | 23.1만 |
|---|
| 2025.12.19 | ₩48,010 | ₩49,472 | ₩48,010 | ₩49,291 | +2.67% | 12.1만 |
|---|
| 2025.12.18 | ₩47,782 | ₩48,118 | ₩47,246 | ₩47,930 | +0.31% | 12.2만 |
|---|
| 2025.12.17 | ₩54,045 | ₩54,045 | ₩52,687 | ₩53,026 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩53,536 | ₩54,340 | ₩52,852 | ₩53,033 | -0.94% | 6만 |
|---|
| 2025.12.15 | ₩54,702 | ₩55,145 | ₩53,763 | ₩54,112 | -1.08% | 8만 |
|---|
| 2025.12.12 | ₩55,185 | ₩55,333 | ₩53,080 | ₩54,166 | -1.85% | 9.8만 |
|---|
| 2025.12.11 | ₩54,917 | ₩55,192 | ₩53,643 | ₩54,528 | -0.71% | 11.7만 |
|---|
| 2025.12.10 | ₩53,321 | ₩53,683 | ₩52,503 | ₩53,629 | +0.58% | 5.6만 |
|---|
| 2025.12.09 | ₩52,181 | ₩53,509 | ₩51,832 | ₩53,214 | +1.98% | 4.8만 |
|---|
| 2025.12.08 | ₩54,595 | ₩54,595 | ₩52,637 | ₩53,388 | -2.21% | 8.5만 |
|---|
| 2025.12.05 | ₩52,691 | ₩54,924 | ₩52,691 | ₩53,777 | +2.06% | 4.9만 |
|---|
| 2025.12.04 | ₩53,442 | ₩53,442 | ₩52,208 | ₩53,012 | -0.80% | 4.3만 |
|---|
| 2025.12.03 | ₩51,980 | ₩52,945 | ₩51,631 | ₩52,758 | +1.50% | 13.4만 |
|---|
| 2025.12.02 | ₩51,390 | ₩51,390 | ₩49,874 | ₩51,296 | -0.18% | 2.6만 |
|---|
| 2025.12.01 | ₩52,798 | ₩52,798 | ₩50,639 | ₩51,403 | -2.64% | 6.9만 |
|---|
| 2025.11.28 | ₩50,102 | ₩51,992 | ₩49,633 | ₩51,779 | +3.35% | 6.3만 |
|---|
| 2025.11.26 | ₩48,064 | ₩49,150 | ₩47,326 | ₩49,097 | +2.15% | 2.4만 |
|---|
| 2025.11.25 | ₩46,803 | ₩47,273 | ₩46,696 | ₩47,072 | +0.57% | 1.8만 |
|---|
| 2025.11.24 | ₩45,878 | ₩46,173 | ₩44,792 | ₩45,945 | +0.15% | 4.2만 |
|---|
| 2025.11.21 | ₩45,596 | ₩46,240 | ₩44,540 | ₩45,921 | +0.71% | 6.5만 |
|---|
| 2025.11.20 | ₩47,742 | ₩47,742 | ₩45,234 | ₩45,283 | -5.15% | 7.3만 |
|---|
| 2025.11.19 | ₩45,744 | ₩47,762 | ₩45,744 | ₩46,653 | +1.99% | 2.8만 |
|---|
| 2025.11.18 | ₩45,637 | ₩46,193 | ₩45,523 | ₩45,748 | +0.24% | 1.5만 |
|---|
| 2025.11.17 | ₩46,911 | ₩47,186 | ₩45,958 | ₩46,307 | -1.29% | 1.3만 |
|---|
| 2025.11.14 | ₩45,610 | ₩47,541 | ₩45,596 | ₩47,165 | +3.41% | 2.8만 |
|---|
| 2025.11.13 | ₩49,405 | ₩49,405 | ₩46,956 | ₩47,420 | -4.02% | 3만 |
|---|
| 2025.11.12 | ₩47,943 | ₩48,949 | ₩47,943 | ₩48,936 | +2.07% | 5.5만 |
|---|
| 2025.11.11 | ₩48,748 | ₩48,748 | ₩47,239 | ₩47,957 | -1.62% | 4.2만 |
|---|
| 2025.11.10 | ₩47,474 | ₩48,399 | ₩47,459 | ₩48,024 | +1.16% | 3.9만 |
|---|
| 2025.11.07 | ₩45,127 | ₩45,838 | ₩44,778 | ₩45,811 | +1.52% | 2만 |
|---|
| 2025.11.06 | ₩45,798 | ₩46,321 | ₩45,254 | ₩45,999 | +0.44% | 4만 |
|---|
| 2025.11.05 | ₩45,596 | ₩46,106 | ₩44,859 | ₩46,106 | +1.12% | 3.2만 |
|---|
| 2025.11.04 | ₩46,334 | ₩46,334 | ₩44,792 | ₩45,234 | -2.37% | 7.5만 |
|---|
| 2025.11.03 | ₩48,681 | ₩48,681 | ₩46,347 | ₩47,192 | -3.06% | 5.1만 |
|---|
| 2025.10.31 | ₩47,487 | ₩48,788 | ₩47,474 | ₩48,788 | +2.74% | 3.6만 |
|---|
| 2025.10.30 | ₩48,346 | ₩48,346 | ₩46,763 | ₩47,621 | -1.50% | 7.8만 |
|---|
| 2025.10.29 | ₩47,849 | ₩48,869 | ₩47,353 | ₩48,010 | +0.34% | 5.6만 |
|---|
| 2025.10.28 | ₩48,252 | ₩48,252 | ₩45,840 | ₩47,313 | -1.95% | 1.7만 |
|---|
| 2025.10.27 | ₩47,809 | ₩47,809 | ₩46,267 | ₩46,937 | -1.82% | 2.4만 |
|---|
| 2025.10.24 | ₩47,447 | ₩47,729 | ₩46,535 | ₩47,588 | +0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩46,119 | ₩47,219 | ₩46,119 | ₩46,850 | +1.58% | 2.6만 |
|---|
| 2025.10.22 | ₩45,596 | ₩45,811 | ₩44,336 | ₩45,237 | -0.79% | 2.9만 |
|---|
| 2025.10.21 | ₩47,541 | ₩47,608 | ₩45,395 | ₩45,999 | -3.24% | 3.3만 |
|---|
| 2025.10.20 | ₩47,286 | ₩48,949 | ₩47,286 | ₩48,667 | +2.92% | 3.3만 |
|---|
| 2025.10.17 | ₩49,083 | ₩49,083 | ₩46,562 | ₩47,447 | -3.33% | 4.7만 |
|---|
| 2025.10.16 | ₩51,269 | ₩51,269 | ₩49,150 | ₩49,485 | -3.48% | 4.2만 |
|---|
| 2025.10.15 | ₩52,141 | ₩52,141 | ₩49,231 | ₩50,934 | -2.31% | 5.7만 |
|---|
| 2025.10.14 | ₩48,359 | ₩52,019 | ₩48,292 | ₩51,779 | +7.07% | 5.4만 |
|---|
| 2025.10.13 | ₩48,413 | ₩49,150 | ₩47,206 | ₩49,150 | +1.52% | 3.4만 |
|---|
| 2025.10.10 | ₩48,305 | ₩48,442 | ₩46,280 | ₩46,495 | -3.75% | 5.2만 |
|---|