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 | ₩57,721 | ₩58,338 | ₩57,265 | ₩57,976 | +0.44% | 4.5만 |
| 2026.10.08 | ₩56,769 | ₩57,339 | ₩55,924 | ₩56,474 | -0.52% | 8.6만 |
| 2026.10.07 | ₩58,365 | ₩58,365 | ₩56,957 | ₩56,970 | -2.39% | 7.7만 |
| 2026.10.06 | ₩58,982 | ₩59,290 | ₩58,096 | ₩59,169 | +0.32% | 4만 |
| 2026.10.05 | ₩59,116 | ₩59,558 | ₩58,391 | ₩59,303 | +0.32% | 3.4만 |
| 2026.10.02 | ₩58,807 | ₩59,706 | ₩58,405 | ₩58,968 | +0.27% | 4.2만 |
| 2026.10.01 | ₩58,552 | ₩58,995 | ₩57,600 | ₩57,761 | -1.35% | 6.4만 |
| 2026.09.30 | ₩59,652 | ₩60,249 | ₩58,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,740 |
| -1.53% |
| 4.5만 |
| 2026.09.29 | ₩59,920 | ₩59,920 | ₩58,733 | ₩59,585 | -0.56% | 3만 |
|---|
| 2026.09.28 | ₩59,491 | ₩59,679 | ₩58,204 | ₩59,008 | -0.81% | 2.9만 |
|---|
| 2026.09.25 | ₩61,033 | ₩61,114 | ₩59,719 | ₩60,618 | -0.68% | 5.9만 |
|---|
| 2026.09.24 | ₩60,135 | ₩60,510 | ₩59,572 | ₩60,242 | +0.18% | 2.8만 |
|---|
| 2026.09.23 | ₩61,784 | ₩62,655 | ₩60,363 | ₩60,819 | -1.56% | 7.5만 |
|---|
| 2026.09.22 | ₩60,940 | ₩63,206 | ₩60,940 | ₩63,139 | +3.61% | 5.5만 |
|---|
| 2026.09.21 | ₩60,604 | ₩61,691 | ₩59,612 | ₩60,510 | -0.15% | 9.2만 |
|---|
| 2026.09.18 | ₩59,679 | ₩60,336 | ₩59,116 | ₩60,309 | +1.06% | 3.2만 |
|---|
| 2026.09.17 | ₩58,713 | ₩59,813 | ₩58,713 | ₩59,545 | +1.42% | 2.7만 |
|---|
| 2026.09.16 | ₩58,901 | ₩58,901 | ₩56,393 | ₩57,185 | -2.91% | 7.2만 |
|---|
| 2026.09.15 | ₩58,807 | ₩58,807 | ₩57,104 | ₩57,694 | -1.89% | 7.8만 |
|---|
| 2026.09.14 | ₩59,250 | ₩59,706 | ₩57,909 | ₩58,566 | -1.15% | 6.6만 |
|---|
| 2026.09.11 | ₩60,980 | ₩61,878 | ₩60,596 | ₩60,940 | -0.07% | 5.4만 |
|---|
| 2026.09.10 | ₩62,200 | ₩62,582 | ₩60,162 | ₩60,363 | -2.95% | 10.4만 |
|---|
| 2026.09.09 | ₩64,359 | ₩65,387 | ₩64,091 | ₩64,802 | +0.69% | 6.1만 |
|---|
| 2026.09.08 | ₩63,461 | ₩65,537 | ₩63,260 | ₩64,306 | +1.33% | 9.8만 |
|---|
| 2026.09.04 | ₩61,342 | ₩62,214 | ₩61,020 | ₩61,637 | +0.48% | 11.5만 |
|---|
| 2026.09.03 | ₩61,986 | ₩62,810 | ₩61,221 | ₩61,731 | -0.41% | 2.5만 |
|---|
| 2026.09.02 | ₩60,712 | ₩62,455 | ₩60,604 | ₩61,047 | +0.55% | 3.1만 |
|---|
| 2026.09.01 | ₩62,562 | ₩62,562 | ₩60,162 | ₩60,282 | -3.64% | 22.1만 |
|---|
| 2026.08.31 | ₩63,823 | ₩63,977 | ₩62,670 | ₩63,233 | -0.92% | 6.4만 |
|---|
| 2026.08.28 | ₩66,022 | ₩66,156 | ₩63,300 | ₩63,541 | -3.76% | 8.4만 |
|---|
| 2026.08.27 | ₩64,359 | ₩65,714 | ₩64,306 | ₩65,674 | +2.04% | 7.5만 |
|---|
| 2026.08.26 | ₩65,700 | ₩65,982 | ₩64,406 | ₩64,936 | -1.16% | 8.9만 |
|---|
| 2026.08.25 | ₩63,340 | ₩65,768 | ₩63,287 | ₩65,459 | +3.35% | 14.8만 |
|---|
| 2026.08.24 | ₩64,654 | ₩64,654 | ₩63,032 | ₩63,649 | -1.56% | 10.5만 |
|---|
| 2026.08.21 | ₩61,798 | ₩64,306 | ₩61,798 | ₩64,172 | +3.84% | 16만 |
|---|
| 2026.08.20 | ₩59,786 | ₩60,953 | ₩59,451 | ₩60,859 | +1.79% | 8.6만 |
|---|
| 2026.08.19 | ₩59,451 | ₩60,712 | ₩59,451 | ₩60,054 | +1.02% | 6.1만 |
|---|
| 2026.08.18 | ₩60,189 | ₩60,189 | ₩58,459 | ₩58,767 | -2.36% | 9.1만 |
|---|
| 2026.08.17 | ₩59,545 | ₩60,484 | ₩59,384 | ₩60,457 | +1.53% | 7.3만 |
|---|
| 2026.08.14 | ₩58,727 | ₩59,692 | ₩58,593 | ₩58,968 | +0.41% | 4.9만 |
|---|
| 2026.08.13 | ₩59,746 | ₩59,826 | ₩58,552 | ₩58,633 | -1.86% | 5.7만 |
|---|
| 2026.08.12 | ₩60,645 | ₩61,007 | ₩59,746 | ₩59,987 | -1.08% | 4.6만 |
|---|
| 2026.08.11 | ₩61,154 | ₩61,288 | ₩60,028 | ₩60,269 | -1.45% | 8만 |
|---|
| 2026.08.10 | ₩60,417 | ₩61,101 | ₩59,746 | ₩60,966 | +0.91% | 8.8만 |
|---|
| 2026.08.07 | ₩59,907 | ₩60,591 | ₩59,344 | ₩60,417 | +0.85% | 13.6만 |
|---|
| 2026.08.06 | ₩58,029 | ₩59,008 | ₩57,667 | ₩58,405 | +0.65% | 10.7만 |
|---|
| 2026.08.05 | ₩56,608 | ₩58,217 | ₩56,608 | ₩57,915 | +2.31% | 13.2만 |
|---|
| 2026.08.04 | ₩53,792 | ₩55,924 | ₩53,792 | ₩55,535 | +3.24% | 10.8만 |
|---|
| 2026.08.03 | ₩52,450 | ₩53,589 | ₩52,450 | ₩53,389 | +1.79% | 6.7만 |
|---|
| 2026.07.31 | ₩52,933 | ₩53,322 | ₩52,169 | ₩52,692 | -0.46% | 3.4만 |
|---|
| 2026.07.30 | ₩51,954 | ₩53,416 | ₩51,954 | ₩53,134 | +2.27% | 4.4만 |
|---|
| 2026.07.29 | ₩51,565 | ₩52,625 | ₩50,519 | ₩51,046 | -1.01% | 2.6만 |
|---|
| 2026.07.28 | ₩52,276 | ₩52,517 | ₩51,121 | ₩51,867 | -0.78% | 9.9만 |
|---|
| 2026.07.27 | ₩52,960 | ₩53,255 | ₩51,793 | ₩52,933 | -0.05% | 4.1만 |
|---|
| 2026.07.24 | ₩52,491 | ₩52,920 | ₩52,035 | ₩52,403 | -0.17% | 6.3만 |
|---|
| 2026.07.23 | ₩53,416 | ₩53,644 | ₩52,424 | ₩52,719 | -1.31% | 4.6만 |
|---|
| 2026.07.22 | ₩53,899 | ₩54,717 | ₩53,859 | ₩54,140 | +0.45% | 7.2만 |
|---|
| 2026.07.21 | ₩51,418 | ₩53,403 | ₩51,418 | ₩53,285 | +3.63% | 8.9만 |
|---|
| 2026.07.20 | ₩50,519 | ₩51,096 | ₩50,306 | ₩50,546 | +0.05% | 3.6만 |
|---|
| 2026.07.17 | ₩50,251 | ₩50,948 | ₩49,232 | ₩50,432 | +0.36% | 6.7만 |
|---|
| 2026.07.16 | ₩52,021 | ₩52,450 | ₩50,533 | ₩50,990 | -1.98% | 8.8만 |
|---|
| 2026.07.15 | ₩54,288 | ₩54,677 | ₩52,531 | ₩53,171 | -2.06% | 3.2만 |
|---|
| 2026.07.14 | ₩52,652 | ₩54,435 | ₩52,652 | ₩54,033 | +2.62% | 8.9만 |
|---|
| 2026.07.13 | ₩52,732 | ₩53,134 | ₩51,512 | ₩51,682 | -1.99% | 4.6만 |
|---|
| 2026.07.10 | ₩52,410 | ₩53,537 | ₩52,410 | ₩53,108 | +1.33% | 3.6만 |
|---|
| 2026.07.09 | ₩51,257 | ₩52,826 | ₩51,257 | ₩52,517 | +2.46% | 2.9만 |
|---|
| 2026.07.08 | ₩51,042 | ₩51,485 | ₩49,715 | ₩50,998 | -0.09% | 8.1만 |
|---|
| 2026.07.07 | ₩54,247 | ₩54,247 | ₩51,968 | ₩52,248 | -3.69% | 4만 |
|---|
| 2026.07.06 | ₩55,213 | ₩55,213 | ₩53,859 | ₩54,650 | -1.02% | 8만 |
|---|
| 2026.07.02 | ₩52,692 | ₩54,623 | ₩52,571 | ₩53,496 | +1.53% | 5.1만 |
|---|
| 2026.07.01 | ₩53,027 | ₩53,577 | ₩52,062 | ₩52,236 | -1.49% | 10.9만 |
|---|
| 2026.06.30 | ₩51,874 | ₩53,322 | ₩51,874 | ₩53,108 | +2.38% | 5.4만 |
|---|
| 2026.06.29 | ₩52,303 | ₩52,303 | ₩50,935 | ₩51,874 | -0.82% | 4.1만 |
|---|
| 2026.06.26 | ₩51,632 | ₩52,638 | ₩51,471 | ₩52,031 | +0.77% | 4.5만 |
|---|
| 2026.06.25 | ₩51,968 | ₩52,308 | ₩50,694 | ₩51,471 | -0.95% | 6.6만 |
|---|
| 2026.06.24 | ₩52,303 | ₩52,303 | ₩50,600 | ₩50,975 | -2.54% | 19.2만 |
|---|
| 2026.06.23 | ₩54,006 | ₩54,080 | ₩52,504 | ₩52,853 | -2.14% | 8.6만 |
|---|
| 2026.06.22 | ₩56,326 | ₩57,050 | ₩55,401 | ₩55,682 | -1.14% | 5.5만 |
|---|
| 2026.06.18 | ₩59,075 | ₩59,075 | ₩56,460 | ₩56,997 | -3.52% | 7.2만 |
|---|
| 2026.06.17 | ₩60,591 | ₩61,248 | ₩58,190 | ₩58,727 | -3.08% | 6.9만 |
|---|
| 2026.06.16 | ₩60,296 | ₩60,946 | ₩59,800 | ₩60,631 | +0.56% | 5.3만 |
|---|
| 2026.06.15 | ₩59,102 | ₩60,832 | ₩59,008 | ₩59,826 | +1.23% | 8.3만 |
|---|
| 2026.06.12 | ₩55,709 | ₩57,520 | ₩55,300 | ₩57,037 | +2.38% | 20만 |
|---|
| 2026.06.11 | ₩52,491 | ₩55,307 | ₩52,062 | ₩54,811 | +4.42% | 8.9만 |
|---|
| 2026.06.10 | ₩52,142 | ₩53,289 | ₩51,196 | ₩51,407 | -1.41% | 9.1만 |
|---|
| 2026.06.09 | ₩54,999 | ₩55,454 | ₩51,699 | ₩53,389 | -2.93% | 12.8만 |
|---|
| 2026.06.08 | ₩54,985 | ₩55,307 | ₩53,939 | ₩54,207 | -1.41% | 12.2만 |
|---|
| 2026.06.05 | ₩59,733 | ₩59,733 | ₩53,724 | ₩54,140 | -9.36% | 14.7만 |
|---|
| 2026.06.04 | ₩60,470 | ₩61,263 | ₩59,699 | ₩60,846 | +0.62% | 4.2만 |
|---|
| 2026.06.03 | ₩62,428 | ₩62,428 | ₩60,189 | ₩60,712 | -2.75% | 6.7만 |
|---|
| 2026.06.02 | ₩61,731 | ₩63,568 | ₩61,704 | ₩63,568 | +2.98% | 11.2만 |
|---|
| 2026.06.01 | ₩60,014 | ₩61,489 | ₩59,062 | ₩61,489 | +2.46% | 8.2만 |
|---|
| 2026.05.29 | ₩59,947 | ₩61,060 | ₩58,982 | ₩59,786 | -0.27% | 4.7만 |
|---|
| 2026.05.28 | ₩57,922 | ₩60,081 | ₩57,520 | ₩60,068 | +3.70% | 4.8만 |
|---|
| 2026.05.27 | ₩59,116 | ₩59,411 | ₩57,909 | ₩58,445 | -1.13% | 4.9만 |
|---|
| 2026.05.26 | ₩57,909 | ₩59,491 | ₩57,909 | ₩59,478 | +2.71% | 17.4만 |
|---|
| 2026.05.22 | ₩55,884 | ₩56,527 | ₩55,226 | ₩56,273 | +0.70% | 4.7만 |
|---|
| 2026.05.21 | ₩55,656 | ₩56,688 | ₩54,985 | ₩56,058 | +0.72% | 7.6만 |
|---|
| 2026.05.20 | ₩55,374 | ₩56,326 | ₩54,489 | ₩56,058 | +1.24% | 6.2만 |
|---|
| 2026.05.19 | ₩55,320 | ₩55,414 | ₩53,845 | ₩54,771 | -0.99% | 10만 |
|---|
| 2026.05.18 | ₩57,453 | ₩57,533 | ₩55,806 | ₩56,420 | -1.80% | 11.3만 |
|---|
| 2026.05.15 | ₩58,955 | ₩59,026 | ₩56,782 | ₩57,211 | -2.96% | 13.7만 |
|---|
| 2026.05.14 | ₩62,321 | ₩62,535 | ₩60,484 | ₩61,476 | -1.36% | 7.2만 |
|---|
| 2026.05.13 | ₩62,817 | ₩63,742 | ₩61,664 | ₩62,857 | +0.06% | 18.1만 |
|---|
| 2026.05.12 | ₩58,982 | ₩62,549 | ₩58,982 | ₩62,509 | +5.98% | 23.8만 |
|---|
| 2026.05.11 | ₩59,022 | ₩60,645 | ₩59,022 | ₩60,269 | +2.11% | 15.8만 |
|---|
| 2026.05.08 | ₩57,131 | ₩58,794 | ₩57,131 | ₩58,472 | +2.35% | 8.7만 |
|---|
| 2026.05.07 | ₩57,265 | ₩58,573 | ₩56,232 | ₩56,702 | -0.98% | 9.2만 |
|---|
| 2026.05.06 | ₩55,280 | ₩56,977 | ₩55,280 | ₩56,769 | +2.69% | 8.1만 |
|---|
| 2026.05.05 | ₩53,657 | ₩54,717 | ₩52,906 | ₩52,987 | -1.25% | 10.1만 |
|---|
| 2026.05.04 | ₩54,972 | ₩54,972 | ₩53,134 | ₩53,416 | -2.83% | 13.1만 |
|---|
| 2026.05.01 | ₩55,750 | ₩55,750 | ₩54,677 | ₩55,019 | -1.31% | 6.1만 |
|---|
| 2026.04.30 | ₩54,315 | ₩55,790 | ₩54,315 | ₩55,374 | +1.95% | 7.6만 |
|---|
| 2026.04.29 | ₩54,516 | ₩55,086 | ₩53,617 | ₩53,738 | -1.43% | 11.4만 |
|---|
| 2026.04.28 | ₩56,433 | ₩56,742 | ₩55,039 | ₩55,133 | -2.31% | 11.2만 |
|---|
| 2026.04.27 | ₩56,661 | ₩57,989 | ₩56,648 | ₩57,439 | +1.37% | 13.4만 |
|---|
| 2026.04.24 | ₩56,299 | ₩57,667 | ₩56,299 | ₩56,957 | +1.17% | 7만 |
|---|
| 2026.04.23 | ₩58,070 | ₩58,874 | ₩55,924 | ₩56,755 | -2.26% | 6만 |
|---|
| 2026.04.22 | ₩56,769 | ₩58,901 | ₩56,769 | ₩58,727 | +3.45% | 9.5만 |
|---|
| 2026.04.21 | ₩58,821 | ₩59,518 | ₩55,602 | ₩56,024 | -4.75% | 15.7만 |
|---|
| 2026.04.20 | ₩59,169 | ₩59,598 | ₩58,539 | ₩59,598 | +0.73% | 11만 |
|---|
| 2026.04.17 | ₩59,263 | ₩60,859 | ₩59,075 | ₩59,464 | +0.34% | 9만 |
|---|
| 2026.04.16 | ₩58,123 | ₩59,169 | ₩58,123 | ₩58,847 | +1.25% | 6.4만 |
|---|
| 2026.04.15 | ₩58,405 | ₩58,995 | ₩58,016 | ₩58,687 | +0.48% | 7.3만 |
|---|
| 2026.04.14 | ₩57,721 | ₩58,995 | ₩57,721 | ₩58,687 | +1.67% | 11.7만 |
|---|
| 2026.04.13 | ₩55,910 | ₩57,607 | ₩55,377 | ₩57,587 | +3.00% | 14.8만 |
|---|
| 2026.04.10 | ₩56,246 | ₩57,520 | ₩56,004 | ₩56,507 | +0.46% | 12.3만 |
|---|
| 2026.04.09 | ₩55,012 | ₩56,527 | ₩55,012 | ₩55,843 | +1.51% | 26.5만 |
|---|
| 2026.04.08 | ₩55,696 | ₩56,860 | ₩54,744 | ₩55,682 | -0.02% | 29.2만 |
|---|
| 2026.04.07 | ₩51,834 | ₩52,229 | ₩50,962 | ₩52,169 | +0.65% | 7.4만 |
|---|
| 2026.04.06 | ₩52,330 | ₩53,376 | ₩51,954 | ₩52,491 | +0.31% | 11.4만 |
|---|
| 2026.04.02 | ₩51,686 | ₩53,000 | ₩50,345 | ₩52,947 | +2.44% | 5만 |
|---|
| 2026.04.01 | ₩52,544 | ₩54,408 | ₩52,544 | ₩53,322 | +1.48% | 13.5만 |
|---|
| 2026.03.31 | ₩48,789 | ₩52,276 | ₩48,789 | ₩52,263 | +7.12% | 14.7만 |
|---|
| 2026.03.30 | ₩49,285 | ₩49,460 | ₩47,394 | ₩48,025 | -2.56% | 7.8만 |
|---|
| 2026.03.27 | ₩48,025 | ₩49,218 | ₩47,502 | ₩48,615 | +1.23% | 6.9만 |
|---|
| 2026.03.26 | ₩48,990 | ₩49,835 | ₩47,944 | ₩48,025 | -1.97% | 9.4만 |
|---|
| 2026.03.25 | ₩49,876 | ₩50,948 | ₩49,876 | ₩50,734 | +1.72% | 9.2만 |
|---|
| 2026.03.24 | ₩47,837 | ₩48,776 | ₩47,059 | ₩48,601 | +1.60% | 14.3만 |
|---|
| 2026.03.23 | ₩47,247 | ₩49,527 | ₩46,921 | ₩48,669 | +3.01% | 20.8만 |
|---|
| 2026.03.20 | ₩48,280 | ₩48,655 | ₩45,436 | ₩46,684 | -3.31% | 23.7만 |
|---|
| 2026.03.19 | ₩47,891 | ₩48,655 | ₩45,718 | ₩48,467 | +1.20% | 46.9만 |
|---|
| 2026.03.18 | ₩52,678 | ₩52,678 | ₩50,667 | ₩50,828 | -3.51% | 16.7만 |
|---|
| 2026.03.17 | ₩53,926 | ₩54,569 | ₩53,242 | ₩53,778 | -0.27% | 11만 |
|---|
| 2026.03.16 | ₩53,604 | ₩54,543 | ₩52,813 | ₩53,993 | +0.73% | 14.2만 |
|---|
| 2026.03.13 | ₩55,910 | ₩56,514 | ₩53,057 | ₩53,242 | -4.77% | 17만 |
|---|
| 2026.03.12 | ₩57,949 | ₩57,949 | ₩55,656 | ₩56,098 | -3.19% | 21.5만 |
|---|
| 2026.03.11 | ₩58,070 | ₩58,633 | ₩57,386 | ₩58,445 | +0.65% | 17.3만 |
|---|
| 2026.03.10 | ₩58,445 | ₩59,672 | ₩58,033 | ₩58,459 | +0.02% | 10.7만 |
|---|
| 2026.03.09 | ₩55,817 | ₩57,748 | ₩54,180 | ₩57,667 | +3.32% | 22.8만 |
|---|
| 2026.03.06 | ₩57,037 | ₩58,472 | ₩56,393 | ₩57,560 | +0.92% | 13만 |
|---|
| 2026.03.05 | ₩61,530 | ₩61,530 | ₩57,694 | ₩58,472 | -4.97% | 17.7만 |
|---|
| 2026.03.04 | ₩62,938 | ₩62,965 | ₩61,802 | ₩62,683 | -0.40% | 9.5만 |
|---|
| 2026.03.03 | ₩63,300 | ₩63,300 | ₩59,505 | ₩61,986 | -2.08% | 32.3만 |
|---|
| 2026.03.02 | ₩65,110 | ₩66,371 | ₩64,413 | ₩66,371 | +1.94% | 20.4만 |
|---|
| 2026.02.27 | ₩65,231 | ₩65,969 | ₩64,386 | ₩65,935 | +1.08% | 15.5만 |
|---|
| 2026.02.26 | ₩63,836 | ₩65,204 | ₩62,822 | ₩65,077 | +1.94% | 15.1만 |
|---|
| 2026.02.25 | ₩64,681 | ₩65,191 | ₩63,635 | ₩64,346 | -0.52% | 17.5만 |
|---|
| 2026.02.24 | ₩61,396 | ₩63,635 | ₩60,712 | ₩63,260 | +3.04% | 32만 |
|---|
| 2026.02.23 | ₩60,229 | ₩61,396 | ₩60,014 | ₩61,261 | +1.71% | 23.8만 |
|---|
| 2026.02.20 | ₩58,231 | ₩60,068 | ₩58,204 | ₩60,054 | +3.13% | 12.8만 |
|---|
| 2026.02.19 | ₩58,070 | ₩58,477 | ₩57,024 | ₩58,459 | +0.67% | 8.1만 |
|---|
| 2026.02.18 | ₩58,512 | ₩59,250 | ₩58,110 | ₩58,673 | +0.28% | 11.8만 |
|---|
| 2026.02.17 | ₩58,888 | ₩58,982 | ₩56,031 | ₩57,399 | -2.53% | 23.1만 |
|---|
| 2026.02.13 | ₩58,921 | ₩60,242 | ₩58,338 | ₩59,733 | +1.38% | 12.7만 |
|---|
| 2026.02.12 | ₩62,133 | ₩62,133 | ₩58,619 | ₩59,330 | -4.51% | 23만 |
|---|
| 2026.02.11 | ₩62,522 | ₩62,576 | ₩60,765 | ₩62,012 | -0.82% | 18.9만 |
|---|
| 2026.02.10 | ₩62,817 | ₩62,817 | ₩61,302 | ₩61,550 | -2.02% | 13.3만 |
|---|
| 2026.02.09 | ₩61,516 | ₩62,896 | ₩60,859 | ₩62,576 | +1.72% | 18.5만 |
|---|
| 2026.02.06 | ₩59,075 | ₩60,309 | ₩59,075 | ₩60,175 | +1.86% | 21.6만 |
|---|
| 2026.02.05 | ₩60,591 | ₩61,591 | ₩58,418 | ₩58,780 | -2.99% | 32.9만 |
|---|
| 2026.02.04 | ₩66,867 | ₩67,028 | ₩61,369 | ₩62,965 | -5.84% | 32.2만 |
|---|
| 2026.02.03 | ₩64,856 | ₩65,808 | ₩63,528 | ₩65,580 | +1.12% | 46.1만 |
|---|
| 2026.02.02 | ₩60,966 | ₩62,737 | ₩60,953 | ₩61,784 | +1.34% | 33.1만 |
|---|
| 2026.01.30 | ₩65,754 | ₩66,083 | ₩60,618 | ₩61,784 | -6.04% | 70.2만 |
|---|
| 2026.01.29 | ₩72,030 | ₩72,285 | ₩66,344 | ₩68,933 | -4.30% | 88.5만 |
|---|
| 2026.01.28 | ₩69,469 | ₩69,509 | ₩67,323 | ₩68,611 | -1.24% | 52.3만 |
|---|
| 2026.01.27 | ₩67,685 | ₩68,302 | ₩64,735 | ₩68,155 | +0.69% | 51.4만 |
|---|
| 2026.01.26 | ₩72,285 | ₩72,346 | ₩66,103 | ₩67,350 | -6.83% | 116.2만 |
|---|
| 2026.01.23 | ₩63,488 | ₩65,352 | ₩62,918 | ₩65,204 | +2.70% | 52.3만 |
|---|
| 2026.01.22 | ₩62,012 | ₩62,778 | ₩61,650 | ₩62,160 | +0.24% | 22.6만 |
|---|
| 2026.01.21 | ₩61,939 | ₩62,710 | ₩61,047 | ₩61,717 | -0.36% | 35만 |
|---|
| 2026.01.20 | ₩60,792 | ₩61,436 | ₩60,081 | ₩61,288 | +0.82% | 36.4만 |
|---|
| 2026.01.16 | ₩59,558 | ₩60,269 | ₩58,674 | ₩59,967 | +0.69% | 24.8만 |
|---|
| 2026.01.15 | ₩60,497 | ₩60,551 | ₩59,210 | ₩60,189 | -0.51% | 21만 |
|---|
| 2026.01.14 | ₩60,524 | ₩61,396 | ₩59,692 | ₩61,141 | +1.02% | 34.9만 |
|---|
| 2026.01.13 | ₩59,840 | ₩59,907 | ₩59,075 | ₩59,572 | -0.45% | 23.5만 |
|---|
| 2026.01.12 | ₩58,512 | ₩59,196 | ₩58,338 | ₩58,915 | +0.69% | 31.8만 |
|---|
| 2026.01.09 | ₩56,460 | ₩56,983 | ₩55,813 | ₩56,836 | +0.67% | 19.4만 |
|---|
| 2026.01.08 | ₩56,447 | ₩56,447 | ₩54,596 | ₩56,152 | -0.52% | 14.8만 |
|---|
| 2026.01.07 | ₩57,091 | ₩57,091 | ₩55,642 | ₩56,433 | -1.15% | 17만 |
|---|
| 2026.01.06 | ₩56,769 | ₩57,614 | ₩56,313 | ₩57,520 | +1.32% | 26.4만 |
|---|
| 2026.01.05 | ₩55,066 | ₩55,951 | ₩54,972 | ₩55,642 | +1.05% | 31.8만 |
|---|
| 2026.01.02 | ₩53,805 | ₩54,274 | ₩52,973 | ₩53,832 | +0.05% | 8.4만 |
|---|
| 2025.12.31 | ₩53,268 | ₩53,268 | ₩52,357 | ₩52,692 | -1.08% | 12.1만 |
|---|
| 2025.12.30 | ₩53,041 | ₩53,496 | ₩52,222 | ₩53,188 | +0.28% | 11만 |
|---|
| 2025.12.29 | ₩52,450 | ₩53,054 | ₩51,096 | ₩52,491 | +0.08% | 14.2만 |
|---|
| 2025.12.26 | ₩52,638 | ₩53,979 | ₩52,638 | ₩53,537 | +1.71% | 16.7만 |
|---|
| 2025.12.24 | ₩52,491 | ₩52,491 | ₩51,257 | ₩52,316 | -0.33% | 5.1만 |
|---|
| 2025.12.23 | ₩52,343 | ₩52,357 | ₩51,056 | ₩52,035 | -0.59% | 8.9만 |
|---|
| 2025.12.22 | ₩51,914 | ₩53,476 | ₩51,096 | ₩51,485 | -0.83% | 23.1만 |
|---|
| 2025.12.19 | ₩48,011 | ₩49,473 | ₩48,011 | ₩49,292 | +2.67% | 12.1만 |
|---|
| 2025.12.18 | ₩47,783 | ₩48,119 | ₩47,247 | ₩47,931 | +0.31% | 12.2만 |
|---|
| 2025.12.17 | ₩54,046 | ₩54,046 | ₩52,688 | ₩53,027 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩53,537 | ₩54,341 | ₩52,853 | ₩53,034 | -0.94% | 6만 |
|---|
| 2025.12.15 | ₩54,703 | ₩55,146 | ₩53,765 | ₩54,113 | -1.08% | 8만 |
|---|
| 2025.12.12 | ₩55,186 | ₩55,334 | ₩53,081 | ₩54,167 | -1.85% | 9.8만 |
|---|
| 2025.12.11 | ₩54,918 | ₩55,193 | ₩53,644 | ₩54,529 | -0.71% | 11.7만 |
|---|
| 2025.12.10 | ₩53,322 | ₩53,684 | ₩52,504 | ₩53,631 | +0.58% | 5.6만 |
|---|
| 2025.12.09 | ₩52,182 | ₩53,510 | ₩51,834 | ₩53,215 | +1.98% | 4.8만 |
|---|
| 2025.12.08 | ₩54,596 | ₩54,596 | ₩52,638 | ₩53,389 | -2.21% | 8.5만 |
|---|
| 2025.12.05 | ₩52,692 | ₩54,925 | ₩52,692 | ₩53,778 | +2.06% | 4.9만 |
|---|
| 2025.12.04 | ₩53,443 | ₩53,443 | ₩52,209 | ₩53,014 | -0.80% | 4.3만 |
|---|
| 2025.12.03 | ₩51,981 | ₩52,947 | ₩51,632 | ₩52,759 | +1.50% | 13.4만 |
|---|
| 2025.12.02 | ₩51,391 | ₩51,391 | ₩49,876 | ₩51,297 | -0.18% | 2.6만 |
|---|
| 2025.12.01 | ₩52,799 | ₩52,799 | ₩50,640 | ₩51,404 | -2.64% | 6.9만 |
|---|
| 2025.11.28 | ₩50,103 | ₩51,993 | ₩49,634 | ₩51,780 | +3.35% | 6.3만 |
|---|
| 2025.11.26 | ₩48,065 | ₩49,151 | ₩47,327 | ₩49,098 | +2.15% | 2.4만 |
|---|
| 2025.11.25 | ₩46,804 | ₩47,274 | ₩46,697 | ₩47,073 | +0.57% | 1.8만 |
|---|
| 2025.11.24 | ₩45,879 | ₩46,174 | ₩44,793 | ₩45,946 | +0.15% | 4.2만 |
|---|
| 2025.11.21 | ₩45,597 | ₩46,241 | ₩44,541 | ₩45,922 | +0.71% | 6.5만 |
|---|
| 2025.11.20 | ₩47,743 | ₩47,743 | ₩45,235 | ₩45,284 | -5.15% | 7.3만 |
|---|
| 2025.11.19 | ₩45,745 | ₩47,763 | ₩45,745 | ₩46,654 | +1.99% | 2.8만 |
|---|
| 2025.11.18 | ₩45,638 | ₩46,194 | ₩45,524 | ₩45,749 | +0.24% | 1.5만 |
|---|
| 2025.11.17 | ₩46,912 | ₩47,187 | ₩45,959 | ₩46,308 | -1.29% | 1.3만 |
|---|
| 2025.11.14 | ₩45,611 | ₩47,542 | ₩45,597 | ₩47,166 | +3.41% | 2.8만 |
|---|
| 2025.11.13 | ₩49,406 | ₩49,406 | ₩46,957 | ₩47,421 | -4.02% | 3만 |
|---|
| 2025.11.12 | ₩47,944 | ₩48,950 | ₩47,944 | ₩48,937 | +2.07% | 5.5만 |
|---|
| 2025.11.11 | ₩48,749 | ₩48,749 | ₩47,240 | ₩47,958 | -1.62% | 4.2만 |
|---|
| 2025.11.10 | ₩47,475 | ₩48,400 | ₩47,460 | ₩48,025 | +1.16% | 3.9만 |
|---|
| 2025.11.07 | ₩45,128 | ₩45,839 | ₩44,779 | ₩45,812 | +1.52% | 2만 |
|---|
| 2025.11.06 | ₩45,799 | ₩46,322 | ₩45,255 | ₩46,000 | +0.44% | 4만 |
|---|
| 2025.11.05 | ₩45,597 | ₩46,107 | ₩44,860 | ₩46,107 | +1.12% | 3.2만 |
|---|
| 2025.11.04 | ₩46,335 | ₩46,335 | ₩44,793 | ₩45,235 | -2.37% | 7.5만 |
|---|
| 2025.11.03 | ₩48,682 | ₩48,682 | ₩46,348 | ₩47,193 | -3.06% | 5.1만 |
|---|
| 2025.10.31 | ₩47,488 | ₩48,789 | ₩47,475 | ₩48,789 | +2.74% | 3.6만 |
|---|
| 2025.10.30 | ₩48,347 | ₩48,347 | ₩46,764 | ₩47,622 | -1.50% | 7.8만 |
|---|
| 2025.10.29 | ₩47,850 | ₩48,870 | ₩47,354 | ₩48,011 | +0.34% | 5.6만 |
|---|
| 2025.10.28 | ₩48,253 | ₩48,253 | ₩45,841 | ₩47,314 | -1.95% | 1.7만 |
|---|
| 2025.10.27 | ₩47,810 | ₩47,810 | ₩46,268 | ₩46,939 | -1.82% | 2.4만 |
|---|
| 2025.10.24 | ₩47,448 | ₩47,730 | ₩46,536 | ₩47,589 | +0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩46,120 | ₩47,220 | ₩46,120 | ₩46,851 | +1.58% | 2.6만 |
|---|
| 2025.10.22 | ₩45,597 | ₩45,812 | ₩44,337 | ₩45,238 | -0.79% | 2.9만 |
|---|
| 2025.10.21 | ₩47,542 | ₩47,609 | ₩45,396 | ₩46,000 | -3.24% | 3.3만 |
|---|
| 2025.10.20 | ₩47,287 | ₩48,950 | ₩47,287 | ₩48,669 | +2.92% | 3.3만 |
|---|
| 2025.10.17 | ₩49,084 | ₩49,084 | ₩46,563 | ₩47,448 | -3.33% | 4.7만 |
|---|
| 2025.10.16 | ₩51,270 | ₩51,270 | ₩49,151 | ₩49,487 | -3.48% | 4.2만 |
|---|
| 2025.10.15 | ₩52,142 | ₩52,142 | ₩49,232 | ₩50,935 | -2.31% | 5.7만 |
|---|
| 2025.10.14 | ₩48,360 | ₩52,020 | ₩48,293 | ₩51,780 | +7.07% | 5.4만 |
|---|
| 2025.10.13 | ₩48,414 | ₩49,151 | ₩47,207 | ₩49,151 | +1.52% | 3.4만 |
|---|
| 2025.10.10 | ₩48,306 | ₩48,443 | ₩46,281 | ₩46,496 | -3.75% | 5.2만 |
|---|