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 | ₩57,727 | ₩58,344 | ₩57,271 | ₩57,981 | +0.44% | 4.5만 |
| 2026.10.08 | ₩56,774 | ₩57,344 | ₩55,929 | ₩56,479 | -0.52% | 8.6만 |
| 2026.10.07 | ₩58,370 | ₩58,370 | ₩56,962 | ₩56,975 | -2.39% | 7.7만 |
| 2026.10.06 | ₩58,987 | ₩59,296 | ₩58,102 | ₩59,175 | +0.32% | 4만 |
| 2026.10.05 | ₩59,121 | ₩59,564 | ₩58,397 | ₩59,309 | +0.32% | 3.4만 |
| 2026.10.02 | ₩58,813 | ₩59,712 | ₩58,411 | ₩58,974 | +0.27% | 4.2만 |
| 2026.10.01 | ₩58,558 | ₩59,001 | ₩57,606 | ₩57,767 | -1.35% | 6.4만 |
| 2026.09.30 | ₩59,658 | ₩60,255 | ₩58,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,746 |
| -1.53% |
| 4.5만 |
| 2026.09.29 | ₩59,926 | ₩59,926 | ₩58,739 | ₩59,591 | -0.56% | 3만 |
|---|
| 2026.09.28 | ₩59,497 | ₩59,685 | ₩58,209 | ₩59,014 | -0.81% | 2.9만 |
|---|
| 2026.09.25 | ₩61,039 | ₩61,120 | ₩59,725 | ₩60,624 | -0.68% | 5.9만 |
|---|
| 2026.09.24 | ₩60,141 | ₩60,516 | ₩59,577 | ₩60,248 | +0.18% | 2.8만 |
|---|
| 2026.09.23 | ₩61,790 | ₩62,661 | ₩60,369 | ₩60,825 | -1.56% | 7.5만 |
|---|
| 2026.09.22 | ₩60,945 | ₩63,212 | ₩60,945 | ₩63,145 | +3.61% | 5.5만 |
|---|
| 2026.09.21 | ₩60,610 | ₩61,697 | ₩59,618 | ₩60,516 | -0.15% | 9.2만 |
|---|
| 2026.09.18 | ₩59,685 | ₩60,342 | ₩59,121 | ₩60,315 | +1.06% | 3.2만 |
|---|
| 2026.09.17 | ₩58,719 | ₩59,819 | ₩58,719 | ₩59,551 | +1.42% | 2.7만 |
|---|
| 2026.09.16 | ₩58,907 | ₩58,907 | ₩56,399 | ₩57,190 | -2.91% | 7.2만 |
|---|
| 2026.09.15 | ₩58,813 | ₩58,813 | ₩57,110 | ₩57,700 | -1.89% | 7.8만 |
|---|
| 2026.09.14 | ₩59,256 | ₩59,712 | ₩57,914 | ₩58,572 | -1.15% | 6.6만 |
|---|
| 2026.09.11 | ₩60,986 | ₩61,884 | ₩60,602 | ₩60,945 | -0.07% | 5.4만 |
|---|
| 2026.09.10 | ₩62,206 | ₩62,588 | ₩60,168 | ₩60,369 | -2.95% | 10.4만 |
|---|
| 2026.09.09 | ₩64,366 | ₩65,393 | ₩64,097 | ₩64,808 | +0.69% | 6.1만 |
|---|
| 2026.09.08 | ₩63,467 | ₩65,543 | ₩63,266 | ₩64,312 | +1.33% | 9.8만 |
|---|
| 2026.09.04 | ₩61,348 | ₩62,220 | ₩61,026 | ₩61,643 | +0.48% | 11.5만 |
|---|
| 2026.09.03 | ₩61,992 | ₩62,817 | ₩61,227 | ₩61,737 | -0.41% | 2.5만 |
|---|
| 2026.09.02 | ₩60,717 | ₩62,461 | ₩60,610 | ₩61,053 | +0.55% | 3.1만 |
|---|
| 2026.09.01 | ₩62,568 | ₩62,568 | ₩60,168 | ₩60,288 | -3.64% | 22.1만 |
|---|
| 2026.08.31 | ₩63,829 | ₩63,983 | ₩62,676 | ₩63,239 | -0.92% | 6.4만 |
|---|
| 2026.08.28 | ₩66,029 | ₩66,163 | ₩63,306 | ₩63,547 | -3.76% | 8.4만 |
|---|
| 2026.08.27 | ₩64,366 | ₩65,720 | ₩64,312 | ₩65,680 | +2.04% | 7.5만 |
|---|
| 2026.08.26 | ₩65,707 | ₩65,989 | ₩64,413 | ₩64,942 | -1.16% | 8.9만 |
|---|
| 2026.08.25 | ₩63,346 | ₩65,774 | ₩63,293 | ₩65,465 | +3.35% | 14.8만 |
|---|
| 2026.08.24 | ₩64,661 | ₩64,661 | ₩63,038 | ₩63,655 | -1.56% | 10.5만 |
|---|
| 2026.08.21 | ₩61,804 | ₩64,312 | ₩61,804 | ₩64,178 | +3.84% | 16만 |
|---|
| 2026.08.20 | ₩59,792 | ₩60,959 | ₩59,457 | ₩60,865 | +1.79% | 8.6만 |
|---|
| 2026.08.19 | ₩59,457 | ₩60,717 | ₩59,457 | ₩60,060 | +1.02% | 6.1만 |
|---|
| 2026.08.18 | ₩60,194 | ₩60,194 | ₩58,464 | ₩58,773 | -2.36% | 9.1만 |
|---|
| 2026.08.17 | ₩59,551 | ₩60,489 | ₩59,390 | ₩60,463 | +1.53% | 7.3만 |
|---|
| 2026.08.14 | ₩58,732 | ₩59,698 | ₩58,598 | ₩58,974 | +0.41% | 4.9만 |
|---|
| 2026.08.13 | ₩59,752 | ₩59,832 | ₩58,558 | ₩58,639 | -1.86% | 5.7만 |
|---|
| 2026.08.12 | ₩60,650 | ₩61,013 | ₩59,752 | ₩59,993 | -1.08% | 4.6만 |
|---|
| 2026.08.11 | ₩61,160 | ₩61,294 | ₩60,033 | ₩60,275 | -1.45% | 8만 |
|---|
| 2026.08.10 | ₩60,422 | ₩61,106 | ₩59,752 | ₩60,972 | +0.91% | 8.8만 |
|---|
| 2026.08.07 | ₩59,913 | ₩60,597 | ₩59,349 | ₩60,422 | +0.85% | 13.6만 |
|---|
| 2026.08.06 | ₩58,035 | ₩59,014 | ₩57,673 | ₩58,411 | +0.65% | 10.7만 |
|---|
| 2026.08.05 | ₩56,613 | ₩58,223 | ₩56,613 | ₩57,921 | +2.31% | 13.2만 |
|---|
| 2026.08.04 | ₩53,797 | ₩55,929 | ₩53,797 | ₩55,540 | +3.24% | 10.8만 |
|---|
| 2026.08.03 | ₩52,456 | ₩53,594 | ₩52,456 | ₩53,394 | +1.79% | 6.7만 |
|---|
| 2026.07.31 | ₩52,938 | ₩53,327 | ₩52,174 | ₩52,697 | -0.46% | 3.4만 |
|---|
| 2026.07.30 | ₩51,959 | ₩53,421 | ₩51,959 | ₩53,140 | +2.27% | 4.4만 |
|---|
| 2026.07.29 | ₩51,570 | ₩52,630 | ₩50,524 | ₩51,051 | -1.01% | 2.6만 |
|---|
| 2026.07.28 | ₩52,281 | ₩52,523 | ₩51,126 | ₩51,872 | -0.78% | 9.9만 |
|---|
| 2026.07.27 | ₩52,965 | ₩53,260 | ₩51,798 | ₩52,938 | -0.05% | 4.1만 |
|---|
| 2026.07.24 | ₩52,496 | ₩52,925 | ₩52,040 | ₩52,409 | -0.17% | 6.3만 |
|---|
| 2026.07.23 | ₩53,421 | ₩53,649 | ₩52,429 | ₩52,724 | -1.31% | 4.6만 |
|---|
| 2026.07.22 | ₩53,904 | ₩54,722 | ₩53,864 | ₩54,145 | +0.45% | 7.2만 |
|---|
| 2026.07.21 | ₩51,423 | ₩53,408 | ₩51,423 | ₩53,290 | +3.63% | 8.9만 |
|---|
| 2026.07.20 | ₩50,524 | ₩51,101 | ₩50,311 | ₩50,551 | +0.05% | 3.6만 |
|---|
| 2026.07.17 | ₩50,256 | ₩50,953 | ₩49,237 | ₩50,437 | +0.36% | 6.7만 |
|---|
| 2026.07.16 | ₩52,026 | ₩52,456 | ₩50,538 | ₩50,995 | -1.98% | 8.8만 |
|---|
| 2026.07.15 | ₩54,293 | ₩54,682 | ₩52,536 | ₩53,176 | -2.06% | 3.2만 |
|---|
| 2026.07.14 | ₩52,657 | ₩54,441 | ₩52,657 | ₩54,038 | +2.62% | 8.9만 |
|---|
| 2026.07.13 | ₩52,737 | ₩53,140 | ₩51,517 | ₩51,687 | -1.99% | 4.6만 |
|---|
| 2026.07.10 | ₩52,415 | ₩53,542 | ₩52,415 | ₩53,113 | +1.33% | 3.6만 |
|---|
| 2026.07.09 | ₩51,262 | ₩52,831 | ₩51,262 | ₩52,523 | +2.46% | 2.9만 |
|---|
| 2026.07.08 | ₩51,047 | ₩51,490 | ₩49,719 | ₩51,003 | -0.09% | 8.1만 |
|---|
| 2026.07.07 | ₩54,253 | ₩54,253 | ₩51,973 | ₩52,253 | -3.69% | 4만 |
|---|
| 2026.07.06 | ₩55,218 | ₩55,218 | ₩53,864 | ₩54,655 | -1.02% | 8만 |
|---|
| 2026.07.02 | ₩52,697 | ₩54,628 | ₩52,576 | ₩53,502 | +1.53% | 5.1만 |
|---|
| 2026.07.01 | ₩53,032 | ₩53,582 | ₩52,067 | ₩52,241 | -1.49% | 10.9만 |
|---|
| 2026.06.30 | ₩51,879 | ₩53,327 | ₩51,879 | ₩53,113 | +2.38% | 5.4만 |
|---|
| 2026.06.29 | ₩52,308 | ₩52,308 | ₩50,940 | ₩51,879 | -0.82% | 4.1만 |
|---|
| 2026.06.26 | ₩51,637 | ₩52,643 | ₩51,476 | ₩52,036 | +0.77% | 4.5만 |
|---|
| 2026.06.25 | ₩51,973 | ₩52,313 | ₩50,698 | ₩51,476 | -0.95% | 6.6만 |
|---|
| 2026.06.24 | ₩52,308 | ₩52,308 | ₩50,605 | ₩50,980 | -2.54% | 19.2만 |
|---|
| 2026.06.23 | ₩54,011 | ₩54,085 | ₩52,509 | ₩52,858 | -2.14% | 8.6만 |
|---|
| 2026.06.22 | ₩56,332 | ₩57,056 | ₩55,406 | ₩55,688 | -1.14% | 5.5만 |
|---|
| 2026.06.18 | ₩59,081 | ₩59,081 | ₩56,466 | ₩57,002 | -3.52% | 7.2만 |
|---|
| 2026.06.17 | ₩60,597 | ₩61,254 | ₩58,196 | ₩58,732 | -3.08% | 6.9만 |
|---|
| 2026.06.16 | ₩60,302 | ₩60,952 | ₩59,805 | ₩60,637 | +0.56% | 5.3만 |
|---|
| 2026.06.15 | ₩59,108 | ₩60,838 | ₩59,014 | ₩59,832 | +1.23% | 8.3만 |
|---|
| 2026.06.12 | ₩55,715 | ₩57,525 | ₩55,306 | ₩57,043 | +2.38% | 20만 |
|---|
| 2026.06.11 | ₩52,496 | ₩55,312 | ₩52,067 | ₩54,816 | +4.42% | 8.9만 |
|---|
| 2026.06.10 | ₩52,147 | ₩53,294 | ₩51,201 | ₩51,412 | -1.41% | 9.1만 |
|---|
| 2026.06.09 | ₩55,004 | ₩55,460 | ₩51,704 | ₩53,394 | -2.93% | 12.8만 |
|---|
| 2026.06.08 | ₩54,990 | ₩55,312 | ₩53,944 | ₩54,213 | -1.41% | 12.2만 |
|---|
| 2026.06.05 | ₩59,738 | ₩59,738 | ₩53,730 | ₩54,145 | -9.36% | 14.7만 |
|---|
| 2026.06.04 | ₩60,476 | ₩61,269 | ₩59,705 | ₩60,852 | +0.62% | 4.2만 |
|---|
| 2026.06.03 | ₩62,434 | ₩62,434 | ₩60,194 | ₩60,717 | -2.75% | 6.7만 |
|---|
| 2026.06.02 | ₩61,737 | ₩63,574 | ₩61,710 | ₩63,574 | +2.98% | 11.2만 |
|---|
| 2026.06.01 | ₩60,020 | ₩61,495 | ₩59,068 | ₩61,495 | +2.46% | 8.2만 |
|---|
| 2026.05.29 | ₩59,953 | ₩61,066 | ₩58,987 | ₩59,792 | -0.27% | 4.7만 |
|---|
| 2026.05.28 | ₩57,928 | ₩60,087 | ₩57,525 | ₩60,074 | +3.70% | 4.8만 |
|---|
| 2026.05.27 | ₩59,121 | ₩59,416 | ₩57,914 | ₩58,451 | -1.13% | 4.9만 |
|---|
| 2026.05.26 | ₩57,914 | ₩59,497 | ₩57,914 | ₩59,484 | +2.71% | 17.4만 |
|---|
| 2026.05.22 | ₩55,889 | ₩56,533 | ₩55,232 | ₩56,278 | +0.70% | 4.7만 |
|---|
| 2026.05.21 | ₩55,661 | ₩56,694 | ₩54,990 | ₩56,063 | +0.72% | 7.6만 |
|---|
| 2026.05.20 | ₩55,379 | ₩56,332 | ₩54,494 | ₩56,063 | +1.24% | 6.2만 |
|---|
| 2026.05.19 | ₩55,326 | ₩55,420 | ₩53,850 | ₩54,776 | -0.99% | 10만 |
|---|
| 2026.05.18 | ₩57,458 | ₩57,539 | ₩55,811 | ₩56,426 | -1.80% | 11.3만 |
|---|
| 2026.05.15 | ₩58,960 | ₩59,032 | ₩56,788 | ₩57,217 | -2.96% | 13.7만 |
|---|
| 2026.05.14 | ₩62,327 | ₩62,542 | ₩60,489 | ₩61,482 | -1.36% | 7.2만 |
|---|
| 2026.05.13 | ₩62,823 | ₩63,749 | ₩61,670 | ₩62,863 | +0.06% | 18.1만 |
|---|
| 2026.05.12 | ₩58,987 | ₩62,555 | ₩58,987 | ₩62,515 | +5.98% | 23.8만 |
|---|
| 2026.05.11 | ₩59,028 | ₩60,650 | ₩59,028 | ₩60,275 | +2.11% | 15.8만 |
|---|
| 2026.05.08 | ₩57,136 | ₩58,800 | ₩57,136 | ₩58,478 | +2.35% | 8.7만 |
|---|
| 2026.05.07 | ₩57,271 | ₩58,578 | ₩56,238 | ₩56,707 | -0.98% | 9.2만 |
|---|
| 2026.05.06 | ₩55,286 | ₩56,982 | ₩55,286 | ₩56,774 | +2.69% | 8.1만 |
|---|
| 2026.05.05 | ₩53,663 | ₩54,722 | ₩52,912 | ₩52,992 | -1.25% | 10.1만 |
|---|
| 2026.05.04 | ₩54,977 | ₩54,977 | ₩53,140 | ₩53,421 | -2.83% | 13.1만 |
|---|
| 2026.05.01 | ₩55,755 | ₩55,755 | ₩54,682 | ₩55,024 | -1.31% | 6.1만 |
|---|
| 2026.04.30 | ₩54,320 | ₩55,795 | ₩54,320 | ₩55,379 | +1.95% | 7.6만 |
|---|
| 2026.04.29 | ₩54,521 | ₩55,091 | ₩53,622 | ₩53,743 | -1.43% | 11.4만 |
|---|
| 2026.04.28 | ₩56,439 | ₩56,747 | ₩55,044 | ₩55,138 | -2.31% | 11.2만 |
|---|
| 2026.04.27 | ₩56,667 | ₩57,995 | ₩56,654 | ₩57,445 | +1.37% | 13.4만 |
|---|
| 2026.04.24 | ₩56,305 | ₩57,673 | ₩56,305 | ₩56,962 | +1.17% | 7만 |
|---|
| 2026.04.23 | ₩58,075 | ₩58,880 | ₩55,929 | ₩56,761 | -2.26% | 6만 |
|---|
| 2026.04.22 | ₩56,774 | ₩58,907 | ₩56,774 | ₩58,732 | +3.45% | 9.5만 |
|---|
| 2026.04.21 | ₩58,826 | ₩59,524 | ₩55,607 | ₩56,030 | -4.75% | 15.7만 |
|---|
| 2026.04.20 | ₩59,175 | ₩59,604 | ₩58,545 | ₩59,604 | +0.73% | 11만 |
|---|
| 2026.04.17 | ₩59,269 | ₩60,865 | ₩59,081 | ₩59,470 | +0.34% | 9만 |
|---|
| 2026.04.16 | ₩58,129 | ₩59,175 | ₩58,129 | ₩58,853 | +1.25% | 6.4만 |
|---|
| 2026.04.15 | ₩58,411 | ₩59,001 | ₩58,022 | ₩58,692 | +0.48% | 7.3만 |
|---|
| 2026.04.14 | ₩57,727 | ₩59,001 | ₩57,727 | ₩58,692 | +1.67% | 11.7만 |
|---|
| 2026.04.13 | ₩55,916 | ₩57,613 | ₩55,382 | ₩57,592 | +3.00% | 14.8만 |
|---|
| 2026.04.10 | ₩56,251 | ₩57,525 | ₩56,010 | ₩56,513 | +0.46% | 12.3만 |
|---|
| 2026.04.09 | ₩55,017 | ₩56,533 | ₩55,017 | ₩55,849 | +1.51% | 26.5만 |
|---|
| 2026.04.08 | ₩55,701 | ₩56,865 | ₩54,749 | ₩55,688 | -0.02% | 29.2만 |
|---|
| 2026.04.07 | ₩51,839 | ₩52,234 | ₩50,967 | ₩52,174 | +0.65% | 7.4만 |
|---|
| 2026.04.06 | ₩52,335 | ₩53,381 | ₩51,959 | ₩52,496 | +0.31% | 11.4만 |
|---|
| 2026.04.02 | ₩51,691 | ₩53,005 | ₩50,350 | ₩52,952 | +2.44% | 5만 |
|---|
| 2026.04.01 | ₩52,549 | ₩54,414 | ₩52,549 | ₩53,327 | +1.48% | 13.5만 |
|---|
| 2026.03.31 | ₩48,794 | ₩52,281 | ₩48,794 | ₩52,268 | +7.12% | 14.7만 |
|---|
| 2026.03.30 | ₩49,290 | ₩49,465 | ₩47,399 | ₩48,029 | -2.56% | 7.8만 |
|---|
| 2026.03.27 | ₩48,029 | ₩49,223 | ₩47,506 | ₩48,620 | +1.23% | 6.9만 |
|---|
| 2026.03.26 | ₩48,995 | ₩49,840 | ₩47,949 | ₩48,029 | -1.97% | 9.4만 |
|---|
| 2026.03.25 | ₩49,880 | ₩50,953 | ₩49,880 | ₩50,739 | +1.72% | 9.2만 |
|---|
| 2026.03.24 | ₩47,842 | ₩48,781 | ₩47,064 | ₩48,606 | +1.60% | 14.3만 |
|---|
| 2026.03.23 | ₩47,252 | ₩49,532 | ₩46,926 | ₩48,673 | +3.01% | 20.8만 |
|---|
| 2026.03.20 | ₩48,284 | ₩48,660 | ₩45,441 | ₩46,688 | -3.31% | 23.7만 |
|---|
| 2026.03.19 | ₩47,895 | ₩48,660 | ₩45,723 | ₩48,472 | +1.20% | 46.9만 |
|---|
| 2026.03.18 | ₩52,684 | ₩52,684 | ₩50,672 | ₩50,833 | -3.51% | 16.7만 |
|---|
| 2026.03.17 | ₩53,931 | ₩54,575 | ₩53,247 | ₩53,783 | -0.27% | 11만 |
|---|
| 2026.03.16 | ₩53,609 | ₩54,548 | ₩52,818 | ₩53,998 | +0.73% | 14.2만 |
|---|
| 2026.03.13 | ₩55,916 | ₩56,519 | ₩53,062 | ₩53,247 | -4.77% | 17만 |
|---|
| 2026.03.12 | ₩57,955 | ₩57,955 | ₩55,661 | ₩56,104 | -3.19% | 21.5만 |
|---|
| 2026.03.11 | ₩58,075 | ₩58,639 | ₩57,391 | ₩58,451 | +0.65% | 17.3만 |
|---|
| 2026.03.10 | ₩58,451 | ₩59,678 | ₩58,039 | ₩58,464 | +0.02% | 10.7만 |
|---|
| 2026.03.09 | ₩55,822 | ₩57,753 | ₩54,186 | ₩57,673 | +3.32% | 22.8만 |
|---|
| 2026.03.06 | ₩57,043 | ₩58,478 | ₩56,399 | ₩57,566 | +0.92% | 13만 |
|---|
| 2026.03.05 | ₩61,536 | ₩61,536 | ₩57,700 | ₩58,478 | -4.97% | 17.7만 |
|---|
| 2026.03.04 | ₩62,944 | ₩62,971 | ₩61,808 | ₩62,689 | -0.40% | 9.5만 |
|---|
| 2026.03.03 | ₩63,306 | ₩63,306 | ₩59,510 | ₩61,992 | -2.08% | 32.3만 |
|---|
| 2026.03.02 | ₩65,117 | ₩66,377 | ₩64,419 | ₩66,377 | +1.94% | 20.4만 |
|---|
| 2026.02.27 | ₩65,237 | ₩65,975 | ₩64,392 | ₩65,942 | +1.08% | 15.5만 |
|---|
| 2026.02.26 | ₩63,843 | ₩65,211 | ₩62,829 | ₩65,083 | +1.94% | 15.1만 |
|---|
| 2026.02.25 | ₩64,688 | ₩65,197 | ₩63,641 | ₩64,352 | -0.52% | 17.5만 |
|---|
| 2026.02.24 | ₩61,402 | ₩63,641 | ₩60,717 | ₩63,266 | +3.04% | 32만 |
|---|
| 2026.02.23 | ₩60,235 | ₩61,402 | ₩60,020 | ₩61,267 | +1.71% | 23.8만 |
|---|
| 2026.02.20 | ₩58,236 | ₩60,074 | ₩58,209 | ₩60,060 | +3.13% | 12.8만 |
|---|
| 2026.02.19 | ₩58,075 | ₩58,483 | ₩57,029 | ₩58,464 | +0.67% | 8.1만 |
|---|
| 2026.02.18 | ₩58,518 | ₩59,256 | ₩58,115 | ₩58,679 | +0.28% | 11.8만 |
|---|
| 2026.02.17 | ₩58,893 | ₩58,987 | ₩56,037 | ₩57,405 | -2.53% | 23.1만 |
|---|
| 2026.02.13 | ₩58,927 | ₩60,248 | ₩58,344 | ₩59,738 | +1.38% | 12.7만 |
|---|
| 2026.02.12 | ₩62,139 | ₩62,139 | ₩58,625 | ₩59,336 | -4.51% | 23만 |
|---|
| 2026.02.11 | ₩62,528 | ₩62,582 | ₩60,771 | ₩62,018 | -0.82% | 18.9만 |
|---|
| 2026.02.10 | ₩62,823 | ₩62,823 | ₩61,308 | ₩61,556 | -2.02% | 13.3만 |
|---|
| 2026.02.09 | ₩61,522 | ₩62,902 | ₩60,865 | ₩62,582 | +1.72% | 18.5만 |
|---|
| 2026.02.06 | ₩59,081 | ₩60,315 | ₩59,081 | ₩60,181 | +1.86% | 21.6만 |
|---|
| 2026.02.05 | ₩60,597 | ₩61,597 | ₩58,424 | ₩58,786 | -2.99% | 32.9만 |
|---|
| 2026.02.04 | ₩66,874 | ₩67,035 | ₩61,375 | ₩62,971 | -5.84% | 32.2만 |
|---|
| 2026.02.03 | ₩64,862 | ₩65,814 | ₩63,534 | ₩65,586 | +1.12% | 46.1만 |
|---|
| 2026.02.02 | ₩60,972 | ₩62,743 | ₩60,959 | ₩61,790 | +1.34% | 33.1만 |
|---|
| 2026.01.30 | ₩65,761 | ₩66,089 | ₩60,624 | ₩61,790 | -6.04% | 70.2만 |
|---|
| 2026.01.29 | ₩72,037 | ₩72,292 | ₩66,351 | ₩68,939 | -4.30% | 88.5만 |
|---|
| 2026.01.28 | ₩69,476 | ₩69,516 | ₩67,330 | ₩68,617 | -1.24% | 52.3만 |
|---|
| 2026.01.27 | ₩67,692 | ₩68,309 | ₩64,741 | ₩68,161 | +0.69% | 51.4만 |
|---|
| 2026.01.26 | ₩72,292 | ₩72,353 | ₩66,109 | ₩67,357 | -6.83% | 116.2만 |
|---|
| 2026.01.23 | ₩63,494 | ₩65,358 | ₩62,924 | ₩65,211 | +2.70% | 52.3만 |
|---|
| 2026.01.22 | ₩62,018 | ₩62,784 | ₩61,656 | ₩62,166 | +0.24% | 22.6만 |
|---|
| 2026.01.21 | ₩61,945 | ₩62,716 | ₩61,053 | ₩61,723 | -0.36% | 35만 |
|---|
| 2026.01.20 | ₩60,798 | ₩61,442 | ₩60,087 | ₩61,294 | +0.82% | 36.4만 |
|---|
| 2026.01.16 | ₩59,564 | ₩60,275 | ₩58,680 | ₩59,973 | +0.69% | 24.8만 |
|---|
| 2026.01.15 | ₩60,503 | ₩60,557 | ₩59,215 | ₩60,194 | -0.51% | 21만 |
|---|
| 2026.01.14 | ₩60,530 | ₩61,402 | ₩59,698 | ₩61,147 | +1.02% | 34.9만 |
|---|
| 2026.01.13 | ₩59,846 | ₩59,913 | ₩59,081 | ₩59,577 | -0.45% | 23.5만 |
|---|
| 2026.01.12 | ₩58,518 | ₩59,202 | ₩58,344 | ₩58,920 | +0.69% | 31.8만 |
|---|
| 2026.01.09 | ₩56,466 | ₩56,989 | ₩55,818 | ₩56,841 | +0.67% | 19.4만 |
|---|
| 2026.01.08 | ₩56,452 | ₩56,452 | ₩54,601 | ₩56,157 | -0.52% | 14.8만 |
|---|
| 2026.01.07 | ₩57,096 | ₩57,096 | ₩55,648 | ₩56,439 | -1.15% | 17만 |
|---|
| 2026.01.06 | ₩56,774 | ₩57,619 | ₩56,318 | ₩57,525 | +1.32% | 26.4만 |
|---|
| 2026.01.05 | ₩55,071 | ₩55,956 | ₩54,977 | ₩55,648 | +1.05% | 31.8만 |
|---|
| 2026.01.02 | ₩53,810 | ₩54,280 | ₩52,979 | ₩53,837 | +0.05% | 8.4만 |
|---|
| 2025.12.31 | ₩53,274 | ₩53,274 | ₩52,362 | ₩52,697 | -1.08% | 12.1만 |
|---|
| 2025.12.30 | ₩53,046 | ₩53,502 | ₩52,227 | ₩53,193 | +0.28% | 11만 |
|---|
| 2025.12.29 | ₩52,456 | ₩53,059 | ₩51,101 | ₩52,496 | +0.08% | 14.2만 |
|---|
| 2025.12.26 | ₩52,643 | ₩53,985 | ₩52,643 | ₩53,542 | +1.71% | 16.7만 |
|---|
| 2025.12.24 | ₩52,496 | ₩52,496 | ₩51,262 | ₩52,321 | -0.33% | 5.1만 |
|---|
| 2025.12.23 | ₩52,348 | ₩52,362 | ₩51,061 | ₩52,040 | -0.59% | 8.9만 |
|---|
| 2025.12.22 | ₩51,919 | ₩53,482 | ₩51,101 | ₩51,490 | -0.83% | 23.1만 |
|---|
| 2025.12.19 | ₩48,016 | ₩49,478 | ₩48,016 | ₩49,297 | +2.67% | 12.1만 |
|---|
| 2025.12.18 | ₩47,788 | ₩48,123 | ₩47,252 | ₩47,936 | +0.31% | 12.2만 |
|---|
| 2025.12.17 | ₩54,052 | ₩54,052 | ₩52,693 | ₩53,032 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩53,542 | ₩54,347 | ₩52,858 | ₩53,039 | -0.94% | 6만 |
|---|
| 2025.12.15 | ₩54,709 | ₩55,151 | ₩53,770 | ₩54,119 | -1.08% | 8만 |
|---|
| 2025.12.12 | ₩55,192 | ₩55,339 | ₩53,086 | ₩54,172 | -1.85% | 9.8만 |
|---|
| 2025.12.11 | ₩54,923 | ₩55,198 | ₩53,649 | ₩54,534 | -0.71% | 11.7만 |
|---|
| 2025.12.10 | ₩53,327 | ₩53,689 | ₩52,509 | ₩53,636 | +0.58% | 5.6만 |
|---|
| 2025.12.09 | ₩52,187 | ₩53,515 | ₩51,839 | ₩53,220 | +1.98% | 4.8만 |
|---|
| 2025.12.08 | ₩54,601 | ₩54,601 | ₩52,643 | ₩53,394 | -2.21% | 8.5만 |
|---|
| 2025.12.05 | ₩52,697 | ₩54,930 | ₩52,697 | ₩53,783 | +2.06% | 4.9만 |
|---|
| 2025.12.04 | ₩53,448 | ₩53,448 | ₩52,214 | ₩53,019 | -0.80% | 4.3만 |
|---|
| 2025.12.03 | ₩51,986 | ₩52,952 | ₩51,637 | ₩52,764 | +1.50% | 13.4만 |
|---|
| 2025.12.02 | ₩51,396 | ₩51,396 | ₩49,880 | ₩51,302 | -0.18% | 2.6만 |
|---|
| 2025.12.01 | ₩52,804 | ₩52,804 | ₩50,645 | ₩51,409 | -2.64% | 6.9만 |
|---|
| 2025.11.28 | ₩50,108 | ₩51,998 | ₩49,639 | ₩51,785 | +3.35% | 6.3만 |
|---|
| 2025.11.26 | ₩48,070 | ₩49,156 | ₩47,332 | ₩49,102 | +2.15% | 2.4만 |
|---|
| 2025.11.25 | ₩46,809 | ₩47,278 | ₩46,702 | ₩47,077 | +0.57% | 1.8만 |
|---|
| 2025.11.24 | ₩45,883 | ₩46,179 | ₩44,797 | ₩45,951 | +0.15% | 4.2만 |
|---|
| 2025.11.21 | ₩45,602 | ₩46,246 | ₩44,545 | ₩45,926 | +0.71% | 6.5만 |
|---|
| 2025.11.20 | ₩47,748 | ₩47,748 | ₩45,240 | ₩45,288 | -5.15% | 7.3만 |
|---|
| 2025.11.19 | ₩45,749 | ₩47,768 | ₩45,749 | ₩46,659 | +1.99% | 2.8만 |
|---|
| 2025.11.18 | ₩45,642 | ₩46,199 | ₩45,528 | ₩45,753 | +0.24% | 1.5만 |
|---|
| 2025.11.17 | ₩46,916 | ₩47,191 | ₩45,964 | ₩46,313 | -1.29% | 1.3만 |
|---|
| 2025.11.14 | ₩45,615 | ₩47,547 | ₩45,602 | ₩47,171 | +3.41% | 2.8만 |
|---|
| 2025.11.13 | ₩49,411 | ₩49,411 | ₩46,962 | ₩47,426 | -4.02% | 3만 |
|---|
| 2025.11.12 | ₩47,949 | ₩48,955 | ₩47,949 | ₩48,941 | +2.07% | 5.5만 |
|---|
| 2025.11.11 | ₩48,754 | ₩48,754 | ₩47,245 | ₩47,962 | -1.62% | 4.2만 |
|---|
| 2025.11.10 | ₩47,480 | ₩48,405 | ₩47,465 | ₩48,029 | +1.16% | 3.9만 |
|---|
| 2025.11.07 | ₩45,132 | ₩45,843 | ₩44,784 | ₩45,816 | +1.52% | 2만 |
|---|
| 2025.11.06 | ₩45,803 | ₩46,326 | ₩45,260 | ₩46,004 | +0.44% | 4만 |
|---|
| 2025.11.05 | ₩45,602 | ₩46,111 | ₩44,864 | ₩46,111 | +1.12% | 3.2만 |
|---|
| 2025.11.04 | ₩46,339 | ₩46,339 | ₩44,797 | ₩45,240 | -2.37% | 7.5만 |
|---|
| 2025.11.03 | ₩48,687 | ₩48,687 | ₩46,353 | ₩47,198 | -3.06% | 5.1만 |
|---|
| 2025.10.31 | ₩47,493 | ₩48,794 | ₩47,480 | ₩48,794 | +2.74% | 3.6만 |
|---|
| 2025.10.30 | ₩48,351 | ₩48,351 | ₩46,769 | ₩47,627 | -1.50% | 7.8만 |
|---|
| 2025.10.29 | ₩47,855 | ₩48,874 | ₩47,359 | ₩48,016 | +0.34% | 5.6만 |
|---|
| 2025.10.28 | ₩48,257 | ₩48,257 | ₩45,846 | ₩47,319 | -1.95% | 1.7만 |
|---|
| 2025.10.27 | ₩47,815 | ₩47,815 | ₩46,272 | ₩46,943 | -1.82% | 2.4만 |
|---|
| 2025.10.24 | ₩47,453 | ₩47,734 | ₩46,541 | ₩47,594 | +0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩46,125 | ₩47,225 | ₩46,125 | ₩46,856 | +1.58% | 2.6만 |
|---|
| 2025.10.22 | ₩45,602 | ₩45,816 | ₩44,341 | ₩45,242 | -0.79% | 2.9만 |
|---|
| 2025.10.21 | ₩47,547 | ₩47,614 | ₩45,401 | ₩46,004 | -3.24% | 3.3만 |
|---|
| 2025.10.20 | ₩47,292 | ₩48,955 | ₩47,292 | ₩48,673 | +2.92% | 3.3만 |
|---|
| 2025.10.17 | ₩49,089 | ₩49,089 | ₩46,568 | ₩47,453 | -3.33% | 4.7만 |
|---|
| 2025.10.16 | ₩51,275 | ₩51,275 | ₩49,156 | ₩49,491 | -3.48% | 4.2만 |
|---|
| 2025.10.15 | ₩52,147 | ₩52,147 | ₩49,237 | ₩50,940 | -2.31% | 5.7만 |
|---|
| 2025.10.14 | ₩48,365 | ₩52,025 | ₩48,298 | ₩51,785 | +7.07% | 5.4만 |
|---|
| 2025.10.13 | ₩48,418 | ₩49,156 | ₩47,211 | ₩49,156 | +1.52% | 3.4만 |
|---|
| 2025.10.10 | ₩48,311 | ₩48,448 | ₩46,286 | ₩46,500 | -3.75% | 5.2만 |
|---|