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 | ₩57,674 | ₩58,291 | ₩57,219 | ₩57,929 | +0.44% | 4.5만 |
| 2026.10.08 | ₩56,723 | ₩57,293 | ₩55,879 | ₩56,428 | -0.52% | 8.6만 |
| 2026.10.07 | ₩58,318 | ₩58,318 | ₩56,911 | ₩56,924 | -2.39% | 7.7만 |
| 2026.10.06 | ₩58,934 | ₩59,242 | ₩58,050 | ₩59,122 | +0.32% | 4만 |
| 2026.10.05 | ₩59,068 | ₩59,510 | ₩58,344 | ₩59,256 | +0.32% | 3.4만 |
| 2026.10.02 | ₩58,760 | ₩59,658 | ₩58,358 | ₩58,921 | +0.27% | 4.2만 |
| 2026.10.01 | ₩58,505 | ₩58,947 | ₩57,554 | ₩57,715 | -1.35% | 6.4만 |
| 2026.09.30 | ₩59,604 | ₩60,200 | ₩58,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,693 |
| -1.53% |
| 4.5만 |
| 2026.09.29 | ₩59,872 | ₩59,872 | ₩58,686 | ₩59,537 | -0.56% | 3만 |
|---|
| 2026.09.28 | ₩59,443 | ₩59,631 | ₩58,157 | ₩58,961 | -0.81% | 2.9만 |
|---|
| 2026.09.25 | ₩60,984 | ₩61,065 | ₩59,671 | ₩60,569 | -0.68% | 5.9만 |
|---|
| 2026.09.24 | ₩60,086 | ₩60,462 | ₩59,524 | ₩60,194 | +0.18% | 2.8만 |
|---|
| 2026.09.23 | ₩61,735 | ₩62,604 | ₩60,314 | ₩60,770 | -1.56% | 7.5만 |
|---|
| 2026.09.22 | ₩60,891 | ₩63,155 | ₩60,891 | ₩63,088 | +3.61% | 5.5만 |
|---|
| 2026.09.21 | ₩60,556 | ₩61,641 | ₩59,564 | ₩60,462 | -0.15% | 9.2만 |
|---|
| 2026.09.18 | ₩59,631 | ₩60,288 | ₩59,068 | ₩60,261 | +1.06% | 3.2만 |
|---|
| 2026.09.17 | ₩58,666 | ₩59,765 | ₩58,666 | ₩59,497 | +1.42% | 2.7만 |
|---|
| 2026.09.16 | ₩58,854 | ₩58,854 | ₩56,348 | ₩57,138 | -2.91% | 7.2만 |
|---|
| 2026.09.15 | ₩58,760 | ₩58,760 | ₩57,058 | ₩57,648 | -1.89% | 7.8만 |
|---|
| 2026.09.14 | ₩59,202 | ₩59,658 | ₩57,862 | ₩58,519 | -1.15% | 6.6만 |
|---|
| 2026.09.11 | ₩60,931 | ₩61,829 | ₩60,547 | ₩60,891 | -0.07% | 5.4만 |
|---|
| 2026.09.10 | ₩62,150 | ₩62,532 | ₩60,113 | ₩60,314 | -2.95% | 10.4만 |
|---|
| 2026.09.09 | ₩64,308 | ₩65,334 | ₩64,040 | ₩64,750 | +0.69% | 6.1만 |
|---|
| 2026.09.08 | ₩63,410 | ₩65,484 | ₩63,209 | ₩64,254 | +1.33% | 9.8만 |
|---|
| 2026.09.04 | ₩61,293 | ₩62,164 | ₩60,971 | ₩61,587 | +0.48% | 11.5만 |
|---|
| 2026.09.03 | ₩61,936 | ₩62,760 | ₩61,172 | ₩61,681 | -0.41% | 2.5만 |
|---|
| 2026.09.02 | ₩60,663 | ₩62,405 | ₩60,556 | ₩60,998 | +0.55% | 3.1만 |
|---|
| 2026.09.01 | ₩62,512 | ₩62,512 | ₩60,113 | ₩60,234 | -3.64% | 22.1만 |
|---|
| 2026.08.31 | ₩63,772 | ₩63,926 | ₩62,619 | ₩63,182 | -0.92% | 6.4만 |
|---|
| 2026.08.28 | ₩65,969 | ₩66,103 | ₩63,249 | ₩63,490 | -3.76% | 8.4만 |
|---|
| 2026.08.27 | ₩64,308 | ₩65,661 | ₩64,254 | ₩65,621 | +2.04% | 7.5만 |
|---|
| 2026.08.26 | ₩65,648 | ₩65,929 | ₩64,354 | ₩64,884 | -1.16% | 8.9만 |
|---|
| 2026.08.25 | ₩63,289 | ₩65,715 | ₩63,236 | ₩65,406 | +3.35% | 14.8만 |
|---|
| 2026.08.24 | ₩64,602 | ₩64,602 | ₩62,981 | ₩63,597 | -1.56% | 10.5만 |
|---|
| 2026.08.21 | ₩61,748 | ₩64,254 | ₩61,748 | ₩64,120 | +3.84% | 16만 |
|---|
| 2026.08.20 | ₩59,738 | ₩60,904 | ₩59,403 | ₩60,810 | +1.79% | 8.6만 |
|---|
| 2026.08.19 | ₩59,403 | ₩60,663 | ₩59,403 | ₩60,006 | +1.02% | 6.1만 |
|---|
| 2026.08.18 | ₩60,140 | ₩60,140 | ₩58,411 | ₩58,720 | -2.36% | 9.1만 |
|---|
| 2026.08.17 | ₩59,497 | ₩60,435 | ₩59,336 | ₩60,408 | +1.53% | 7.3만 |
|---|
| 2026.08.14 | ₩58,679 | ₩59,644 | ₩58,545 | ₩58,921 | +0.41% | 4.9만 |
|---|
| 2026.08.13 | ₩59,698 | ₩59,778 | ₩58,505 | ₩58,586 | -1.86% | 5.7만 |
|---|
| 2026.08.12 | ₩60,596 | ₩60,958 | ₩59,698 | ₩59,939 | -1.08% | 4.6만 |
|---|
| 2026.08.11 | ₩61,105 | ₩61,239 | ₩59,979 | ₩60,220 | -1.45% | 8만 |
|---|
| 2026.08.10 | ₩60,368 | ₩61,051 | ₩59,698 | ₩60,917 | +0.91% | 8.8만 |
|---|
| 2026.08.07 | ₩59,859 | ₩60,542 | ₩59,296 | ₩60,368 | +0.85% | 13.6만 |
|---|
| 2026.08.06 | ₩57,983 | ₩58,961 | ₩57,621 | ₩58,358 | +0.65% | 10.7만 |
|---|
| 2026.08.05 | ₩56,562 | ₩58,170 | ₩56,562 | ₩57,869 | +2.31% | 13.2만 |
|---|
| 2026.08.04 | ₩53,748 | ₩55,879 | ₩53,748 | ₩55,490 | +3.24% | 10.8만 |
|---|
| 2026.08.03 | ₩52,408 | ₩53,546 | ₩52,408 | ₩53,346 | +1.79% | 6.7만 |
|---|
| 2026.07.31 | ₩52,891 | ₩53,279 | ₩52,127 | ₩52,649 | -0.46% | 3.4만 |
|---|
| 2026.07.30 | ₩51,912 | ₩53,373 | ₩51,912 | ₩53,092 | +2.27% | 4.4만 |
|---|
| 2026.07.29 | ₩51,524 | ₩52,582 | ₩50,479 | ₩51,005 | -1.01% | 2.6만 |
|---|
| 2026.07.28 | ₩52,234 | ₩52,475 | ₩51,080 | ₩51,825 | -0.78% | 9.9만 |
|---|
| 2026.07.27 | ₩52,917 | ₩53,212 | ₩51,752 | ₩52,891 | -0.05% | 4.1만 |
|---|
| 2026.07.24 | ₩52,448 | ₩52,877 | ₩51,993 | ₩52,361 | -0.17% | 6.3만 |
|---|
| 2026.07.23 | ₩53,373 | ₩53,601 | ₩52,381 | ₩52,676 | -1.31% | 4.6만 |
|---|
| 2026.07.22 | ₩53,855 | ₩54,673 | ₩53,815 | ₩54,097 | +0.45% | 7.2만 |
|---|
| 2026.07.21 | ₩51,376 | ₩53,360 | ₩51,376 | ₩53,242 | +3.63% | 8.9만 |
|---|
| 2026.07.20 | ₩50,479 | ₩51,055 | ₩50,265 | ₩50,505 | +0.05% | 3.6만 |
|---|
| 2026.07.17 | ₩50,211 | ₩50,907 | ₩49,192 | ₩50,391 | +0.36% | 6.7만 |
|---|
| 2026.07.16 | ₩51,979 | ₩52,408 | ₩50,492 | ₩50,949 | -1.98% | 8.8만 |
|---|
| 2026.07.15 | ₩54,244 | ₩54,633 | ₩52,489 | ₩53,128 | -2.06% | 3.2만 |
|---|
| 2026.07.14 | ₩52,609 | ₩54,391 | ₩52,609 | ₩53,989 | +2.62% | 8.9만 |
|---|
| 2026.07.13 | ₩52,690 | ₩53,092 | ₩51,470 | ₩51,640 | -1.99% | 4.6만 |
|---|
| 2026.07.10 | ₩52,368 | ₩53,494 | ₩52,368 | ₩53,065 | +1.33% | 3.6만 |
|---|
| 2026.07.09 | ₩51,216 | ₩52,783 | ₩51,216 | ₩52,475 | +2.46% | 2.9만 |
|---|
| 2026.07.08 | ₩51,001 | ₩51,443 | ₩49,675 | ₩50,957 | -0.09% | 8.1만 |
|---|
| 2026.07.07 | ₩54,204 | ₩54,204 | ₩51,926 | ₩52,206 | -3.69% | 4만 |
|---|
| 2026.07.06 | ₩55,169 | ₩55,169 | ₩53,815 | ₩54,606 | -1.02% | 8만 |
|---|
| 2026.07.02 | ₩52,649 | ₩54,579 | ₩52,529 | ₩53,453 | +1.53% | 5.1만 |
|---|
| 2026.07.01 | ₩52,984 | ₩53,534 | ₩52,020 | ₩52,194 | -1.49% | 10.9만 |
|---|
| 2026.06.30 | ₩51,832 | ₩53,279 | ₩51,832 | ₩53,065 | +2.38% | 5.4만 |
|---|
| 2026.06.29 | ₩52,261 | ₩52,261 | ₩50,894 | ₩51,832 | -0.82% | 4.1만 |
|---|
| 2026.06.26 | ₩51,591 | ₩52,596 | ₩51,430 | ₩51,989 | +0.77% | 4.5만 |
|---|
| 2026.06.25 | ₩51,926 | ₩52,266 | ₩50,653 | ₩51,430 | -0.95% | 6.6만 |
|---|
| 2026.06.24 | ₩52,261 | ₩52,261 | ₩50,559 | ₩50,934 | -2.54% | 19.2만 |
|---|
| 2026.06.23 | ₩53,963 | ₩54,036 | ₩52,462 | ₩52,810 | -2.14% | 8.6만 |
|---|
| 2026.06.22 | ₩56,281 | ₩57,004 | ₩55,356 | ₩55,638 | -1.14% | 5.5만 |
|---|
| 2026.06.18 | ₩59,028 | ₩59,028 | ₩56,415 | ₩56,951 | -3.52% | 7.2만 |
|---|
| 2026.06.17 | ₩60,542 | ₩61,199 | ₩58,143 | ₩58,679 | -3.08% | 6.9만 |
|---|
| 2026.06.16 | ₩60,247 | ₩60,897 | ₩59,751 | ₩60,582 | +0.56% | 5.3만 |
|---|
| 2026.06.15 | ₩59,055 | ₩60,783 | ₩58,961 | ₩59,778 | +1.23% | 8.3만 |
|---|
| 2026.06.12 | ₩55,664 | ₩57,473 | ₩55,256 | ₩56,991 | +2.38% | 20만 |
|---|
| 2026.06.11 | ₩52,448 | ₩55,262 | ₩52,020 | ₩54,767 | +4.42% | 8.9만 |
|---|
| 2026.06.10 | ₩52,100 | ₩53,246 | ₩51,155 | ₩51,366 | -1.41% | 9.1만 |
|---|
| 2026.06.09 | ₩54,954 | ₩55,410 | ₩51,658 | ₩53,346 | -2.93% | 12.8만 |
|---|
| 2026.06.08 | ₩54,941 | ₩55,262 | ₩53,896 | ₩54,164 | -1.41% | 12.2만 |
|---|
| 2026.06.05 | ₩59,684 | ₩59,684 | ₩53,681 | ₩54,097 | -9.36% | 14.7만 |
|---|
| 2026.06.04 | ₩60,422 | ₩61,213 | ₩59,651 | ₩60,797 | +0.62% | 4.2만 |
|---|
| 2026.06.03 | ₩62,378 | ₩62,378 | ₩60,140 | ₩60,663 | -2.75% | 6.7만 |
|---|
| 2026.06.02 | ₩61,681 | ₩63,517 | ₩61,654 | ₩63,517 | +2.98% | 11.2만 |
|---|
| 2026.06.01 | ₩59,966 | ₩61,440 | ₩59,014 | ₩61,440 | +2.46% | 8.2만 |
|---|
| 2026.05.29 | ₩59,899 | ₩61,011 | ₩58,934 | ₩59,738 | -0.27% | 4.7만 |
|---|
| 2026.05.28 | ₩57,875 | ₩60,033 | ₩57,473 | ₩60,019 | +3.70% | 4.8만 |
|---|
| 2026.05.27 | ₩59,068 | ₩59,363 | ₩57,862 | ₩58,398 | -1.13% | 4.9만 |
|---|
| 2026.05.26 | ₩57,862 | ₩59,443 | ₩57,862 | ₩59,430 | +2.71% | 17.4만 |
|---|
| 2026.05.22 | ₩55,839 | ₩56,482 | ₩55,182 | ₩56,227 | +0.70% | 4.7만 |
|---|
| 2026.05.21 | ₩55,611 | ₩56,643 | ₩54,941 | ₩56,013 | +0.72% | 7.6만 |
|---|
| 2026.05.20 | ₩55,329 | ₩56,281 | ₩54,445 | ₩56,013 | +1.24% | 6.2만 |
|---|
| 2026.05.19 | ₩55,276 | ₩55,370 | ₩53,802 | ₩54,726 | -0.99% | 10만 |
|---|
| 2026.05.18 | ₩57,406 | ₩57,487 | ₩55,761 | ₩56,375 | -1.80% | 11.3만 |
|---|
| 2026.05.15 | ₩58,907 | ₩58,978 | ₩56,736 | ₩57,165 | -2.96% | 13.7만 |
|---|
| 2026.05.14 | ₩62,271 | ₩62,485 | ₩60,435 | ₩61,427 | -1.36% | 7.2만 |
|---|
| 2026.05.13 | ₩62,767 | ₩63,691 | ₩61,614 | ₩62,807 | +0.06% | 18.1만 |
|---|
| 2026.05.12 | ₩58,934 | ₩62,499 | ₩58,934 | ₩62,458 | +5.98% | 23.8만 |
|---|
| 2026.05.11 | ₩58,974 | ₩60,596 | ₩58,974 | ₩60,220 | +2.11% | 15.8만 |
|---|
| 2026.05.08 | ₩57,085 | ₩58,746 | ₩57,085 | ₩58,425 | +2.35% | 8.7만 |
|---|
| 2026.05.07 | ₩57,219 | ₩58,525 | ₩56,187 | ₩56,656 | -0.98% | 9.2만 |
|---|
| 2026.05.06 | ₩55,236 | ₩56,931 | ₩55,236 | ₩56,723 | +2.69% | 8.1만 |
|---|
| 2026.05.05 | ₩53,614 | ₩54,673 | ₩52,864 | ₩52,944 | -1.25% | 10.1만 |
|---|
| 2026.05.04 | ₩54,927 | ₩54,927 | ₩53,092 | ₩53,373 | -2.83% | 13.1만 |
|---|
| 2026.05.01 | ₩55,705 | ₩55,705 | ₩54,633 | ₩54,974 | -1.31% | 6.1만 |
|---|
| 2026.04.30 | ₩54,271 | ₩55,745 | ₩54,271 | ₩55,329 | +1.95% | 7.6만 |
|---|
| 2026.04.29 | ₩54,472 | ₩55,041 | ₩53,574 | ₩53,695 | -1.43% | 11.4만 |
|---|
| 2026.04.28 | ₩56,388 | ₩56,696 | ₩54,994 | ₩55,088 | -2.31% | 11.2만 |
|---|
| 2026.04.27 | ₩56,616 | ₩57,942 | ₩56,602 | ₩57,393 | +1.37% | 13.4만 |
|---|
| 2026.04.24 | ₩56,254 | ₩57,621 | ₩56,254 | ₩56,911 | +1.17% | 7만 |
|---|
| 2026.04.23 | ₩58,023 | ₩58,827 | ₩55,879 | ₩56,710 | -2.26% | 6만 |
|---|
| 2026.04.22 | ₩56,723 | ₩58,854 | ₩56,723 | ₩58,679 | +3.45% | 9.5만 |
|---|
| 2026.04.21 | ₩58,773 | ₩59,470 | ₩55,557 | ₩55,979 | -4.75% | 15.7만 |
|---|
| 2026.04.20 | ₩59,122 | ₩59,550 | ₩58,492 | ₩59,550 | +0.73% | 11만 |
|---|
| 2026.04.17 | ₩59,215 | ₩60,810 | ₩59,028 | ₩59,416 | +0.34% | 9만 |
|---|
| 2026.04.16 | ₩58,076 | ₩59,122 | ₩58,076 | ₩58,800 | +1.25% | 6.4만 |
|---|
| 2026.04.15 | ₩58,358 | ₩58,947 | ₩57,969 | ₩58,639 | +0.48% | 7.3만 |
|---|
| 2026.04.14 | ₩57,674 | ₩58,947 | ₩57,674 | ₩58,639 | +1.67% | 11.7만 |
|---|
| 2026.04.13 | ₩55,865 | ₩57,561 | ₩55,332 | ₩57,540 | +3.00% | 14.8만 |
|---|
| 2026.04.10 | ₩56,200 | ₩57,473 | ₩55,959 | ₩56,462 | +0.46% | 12.3만 |
|---|
| 2026.04.09 | ₩54,968 | ₩56,482 | ₩54,968 | ₩55,798 | +1.51% | 26.5만 |
|---|
| 2026.04.08 | ₩55,651 | ₩56,814 | ₩54,700 | ₩55,638 | -0.02% | 29.2만 |
|---|
| 2026.04.07 | ₩51,792 | ₩52,187 | ₩50,921 | ₩52,127 | +0.65% | 7.4만 |
|---|
| 2026.04.06 | ₩52,288 | ₩53,333 | ₩51,912 | ₩52,448 | +0.31% | 11.4만 |
|---|
| 2026.04.02 | ₩51,644 | ₩52,958 | ₩50,304 | ₩52,904 | +2.44% | 5만 |
|---|
| 2026.04.01 | ₩52,502 | ₩54,365 | ₩52,502 | ₩53,279 | +1.48% | 13.5만 |
|---|
| 2026.03.31 | ₩48,750 | ₩52,234 | ₩48,750 | ₩52,221 | +7.12% | 14.7만 |
|---|
| 2026.03.30 | ₩49,246 | ₩49,420 | ₩47,356 | ₩47,986 | -2.56% | 7.8만 |
|---|
| 2026.03.27 | ₩47,986 | ₩49,179 | ₩47,464 | ₩48,576 | +1.23% | 6.9만 |
|---|
| 2026.03.26 | ₩48,951 | ₩49,795 | ₩47,906 | ₩47,986 | -1.97% | 9.4만 |
|---|
| 2026.03.25 | ₩49,835 | ₩50,907 | ₩49,835 | ₩50,693 | +1.72% | 9.2만 |
|---|
| 2026.03.24 | ₩47,799 | ₩48,737 | ₩47,021 | ₩48,562 | +1.60% | 14.3만 |
|---|
| 2026.03.23 | ₩47,209 | ₩49,487 | ₩46,883 | ₩48,629 | +3.01% | 20.8만 |
|---|
| 2026.03.20 | ₩48,241 | ₩48,616 | ₩45,400 | ₩46,646 | -3.31% | 23.7만 |
|---|
| 2026.03.19 | ₩47,852 | ₩48,616 | ₩45,681 | ₩48,428 | +1.20% | 46.9만 |
|---|
| 2026.03.18 | ₩52,636 | ₩52,636 | ₩50,626 | ₩50,787 | -3.51% | 16.7만 |
|---|
| 2026.03.17 | ₩53,882 | ₩54,525 | ₩53,199 | ₩53,735 | -0.27% | 11만 |
|---|
| 2026.03.16 | ₩53,561 | ₩54,499 | ₩52,770 | ₩53,949 | +0.73% | 14.2만 |
|---|
| 2026.03.13 | ₩55,865 | ₩56,468 | ₩53,014 | ₩53,199 | -4.77% | 17만 |
|---|
| 2026.03.12 | ₩57,902 | ₩57,902 | ₩55,611 | ₩56,053 | -3.19% | 21.5만 |
|---|
| 2026.03.11 | ₩58,023 | ₩58,586 | ₩57,339 | ₩58,398 | +0.65% | 17.3만 |
|---|
| 2026.03.10 | ₩58,398 | ₩59,624 | ₩57,987 | ₩58,411 | +0.02% | 10.7만 |
|---|
| 2026.03.09 | ₩55,772 | ₩57,701 | ₩54,137 | ₩57,621 | +3.32% | 22.8만 |
|---|
| 2026.03.06 | ₩56,991 | ₩58,425 | ₩56,348 | ₩57,514 | +0.92% | 13만 |
|---|
| 2026.03.05 | ₩61,480 | ₩61,480 | ₩57,648 | ₩58,425 | -4.97% | 17.7만 |
|---|
| 2026.03.04 | ₩62,887 | ₩62,914 | ₩61,752 | ₩62,633 | -0.40% | 9.5만 |
|---|
| 2026.03.03 | ₩63,249 | ₩63,249 | ₩59,457 | ₩61,936 | -2.08% | 32.3만 |
|---|
| 2026.03.02 | ₩65,058 | ₩66,318 | ₩64,361 | ₩66,318 | +1.94% | 20.4만 |
|---|
| 2026.02.27 | ₩65,179 | ₩65,916 | ₩64,334 | ₩65,882 | +1.08% | 15.5만 |
|---|
| 2026.02.26 | ₩63,785 | ₩65,152 | ₩62,772 | ₩65,024 | +1.94% | 15.1만 |
|---|
| 2026.02.25 | ₩64,629 | ₩65,138 | ₩63,584 | ₩64,294 | -0.52% | 17.5만 |
|---|
| 2026.02.24 | ₩61,346 | ₩63,584 | ₩60,663 | ₩63,209 | +3.04% | 32만 |
|---|
| 2026.02.23 | ₩60,180 | ₩61,346 | ₩59,966 | ₩61,212 | +1.71% | 23.8만 |
|---|
| 2026.02.20 | ₩58,184 | ₩60,019 | ₩58,157 | ₩60,006 | +3.13% | 12.8만 |
|---|
| 2026.02.19 | ₩58,023 | ₩58,430 | ₩56,978 | ₩58,411 | +0.67% | 8.1만 |
|---|
| 2026.02.18 | ₩58,465 | ₩59,202 | ₩58,063 | ₩58,626 | +0.28% | 11.8만 |
|---|
| 2026.02.17 | ₩58,840 | ₩58,934 | ₩55,986 | ₩57,353 | -2.53% | 23.1만 |
|---|
| 2026.02.13 | ₩58,874 | ₩60,194 | ₩58,291 | ₩59,684 | +1.38% | 12.7만 |
|---|
| 2026.02.12 | ₩62,083 | ₩62,083 | ₩58,572 | ₩59,282 | -4.51% | 23만 |
|---|
| 2026.02.11 | ₩62,472 | ₩62,525 | ₩60,716 | ₩61,963 | -0.82% | 18.9만 |
|---|
| 2026.02.10 | ₩62,767 | ₩62,767 | ₩61,252 | ₩61,500 | -2.02% | 13.3만 |
|---|
| 2026.02.09 | ₩61,467 | ₩62,846 | ₩60,810 | ₩62,525 | +1.72% | 18.5만 |
|---|
| 2026.02.06 | ₩59,028 | ₩60,261 | ₩59,028 | ₩60,127 | +1.86% | 21.6만 |
|---|
| 2026.02.05 | ₩60,542 | ₩61,542 | ₩58,371 | ₩58,733 | -2.99% | 32.9만 |
|---|
| 2026.02.04 | ₩66,813 | ₩66,974 | ₩61,319 | ₩62,914 | -5.84% | 32.2만 |
|---|
| 2026.02.03 | ₩64,803 | ₩65,755 | ₩63,477 | ₩65,527 | +1.12% | 46.1만 |
|---|
| 2026.02.02 | ₩60,917 | ₩62,686 | ₩60,904 | ₩61,735 | +1.34% | 33.1만 |
|---|
| 2026.01.30 | ₩65,701 | ₩66,029 | ₩60,569 | ₩61,735 | -6.04% | 70.2만 |
|---|
| 2026.01.29 | ₩71,972 | ₩72,227 | ₩66,291 | ₩68,877 | -4.30% | 88.5만 |
|---|
| 2026.01.28 | ₩69,413 | ₩69,453 | ₩67,269 | ₩68,555 | -1.24% | 52.3만 |
|---|
| 2026.01.27 | ₩67,631 | ₩68,247 | ₩64,683 | ₩68,100 | +0.69% | 51.4만 |
|---|
| 2026.01.26 | ₩72,227 | ₩72,287 | ₩66,050 | ₩67,296 | -6.83% | 116.2만 |
|---|
| 2026.01.23 | ₩63,437 | ₩65,299 | ₩62,867 | ₩65,152 | +2.70% | 52.3만 |
|---|
| 2026.01.22 | ₩61,963 | ₩62,728 | ₩61,601 | ₩62,110 | +0.24% | 22.6만 |
|---|
| 2026.01.21 | ₩61,889 | ₩62,659 | ₩60,998 | ₩61,668 | -0.36% | 35만 |
|---|
| 2026.01.20 | ₩60,743 | ₩61,386 | ₩60,033 | ₩61,239 | +0.82% | 36.4만 |
|---|
| 2026.01.16 | ₩59,510 | ₩60,220 | ₩58,627 | ₩59,919 | +0.69% | 24.8만 |
|---|
| 2026.01.15 | ₩60,448 | ₩60,502 | ₩59,162 | ₩60,140 | -0.51% | 21만 |
|---|
| 2026.01.14 | ₩60,475 | ₩61,346 | ₩59,644 | ₩61,092 | +1.02% | 34.9만 |
|---|
| 2026.01.13 | ₩59,792 | ₩59,859 | ₩59,028 | ₩59,524 | -0.45% | 23.5만 |
|---|
| 2026.01.12 | ₩58,465 | ₩59,148 | ₩58,291 | ₩58,867 | +0.69% | 31.8만 |
|---|
| 2026.01.09 | ₩56,415 | ₩56,937 | ₩55,768 | ₩56,790 | +0.67% | 19.4만 |
|---|
| 2026.01.08 | ₩56,401 | ₩56,401 | ₩54,552 | ₩56,107 | -0.52% | 14.8만 |
|---|
| 2026.01.07 | ₩57,045 | ₩57,045 | ₩55,597 | ₩56,388 | -1.15% | 17만 |
|---|
| 2026.01.06 | ₩56,723 | ₩57,567 | ₩56,267 | ₩57,473 | +1.32% | 26.4만 |
|---|
| 2026.01.05 | ₩55,021 | ₩55,906 | ₩54,927 | ₩55,597 | +1.05% | 31.8만 |
|---|
| 2026.01.02 | ₩53,762 | ₩54,231 | ₩52,931 | ₩53,788 | +0.05% | 8.4만 |
|---|
| 2025.12.31 | ₩53,226 | ₩53,226 | ₩52,314 | ₩52,649 | -1.08% | 12.1만 |
|---|
| 2025.12.30 | ₩52,998 | ₩53,453 | ₩52,180 | ₩53,145 | +0.28% | 11만 |
|---|
| 2025.12.29 | ₩52,408 | ₩53,011 | ₩51,055 | ₩52,448 | +0.08% | 14.2만 |
|---|
| 2025.12.26 | ₩52,596 | ₩53,936 | ₩52,596 | ₩53,494 | +1.71% | 16.7만 |
|---|
| 2025.12.24 | ₩52,448 | ₩52,448 | ₩51,216 | ₩52,274 | -0.33% | 5.1만 |
|---|
| 2025.12.23 | ₩52,301 | ₩52,314 | ₩51,015 | ₩51,993 | -0.59% | 8.9만 |
|---|
| 2025.12.22 | ₩51,872 | ₩53,433 | ₩51,055 | ₩51,443 | -0.83% | 23.1만 |
|---|
| 2025.12.19 | ₩47,973 | ₩49,433 | ₩47,973 | ₩49,252 | +2.67% | 12.1만 |
|---|
| 2025.12.18 | ₩47,745 | ₩48,080 | ₩47,209 | ₩47,892 | +0.31% | 12.2만 |
|---|
| 2025.12.17 | ₩54,003 | ₩54,003 | ₩52,645 | ₩52,984 | -1.89% | 11.7만 |
|---|
| 2025.12.16 | ₩53,494 | ₩54,298 | ₩52,810 | ₩52,991 | -0.94% | 6만 |
|---|
| 2025.12.15 | ₩54,659 | ₩55,102 | ₩53,721 | ₩54,070 | -1.08% | 8만 |
|---|
| 2025.12.12 | ₩55,142 | ₩55,289 | ₩53,038 | ₩54,123 | -1.85% | 9.8만 |
|---|
| 2025.12.11 | ₩54,874 | ₩55,149 | ₩53,601 | ₩54,485 | -0.71% | 11.7만 |
|---|
| 2025.12.10 | ₩53,279 | ₩53,641 | ₩52,462 | ₩53,587 | +0.58% | 5.6만 |
|---|
| 2025.12.09 | ₩52,140 | ₩53,467 | ₩51,792 | ₩53,172 | +1.98% | 4.8만 |
|---|
| 2025.12.08 | ₩54,552 | ₩54,552 | ₩52,596 | ₩53,346 | -2.21% | 8.5만 |
|---|
| 2025.12.05 | ₩52,649 | ₩54,881 | ₩52,649 | ₩53,735 | +2.06% | 4.9만 |
|---|
| 2025.12.04 | ₩53,400 | ₩53,400 | ₩52,167 | ₩52,971 | -0.80% | 4.3만 |
|---|
| 2025.12.03 | ₩51,939 | ₩52,904 | ₩51,591 | ₩52,716 | +1.50% | 13.4만 |
|---|
| 2025.12.02 | ₩51,350 | ₩51,350 | ₩49,835 | ₩51,256 | -0.18% | 2.6만 |
|---|
| 2025.12.01 | ₩52,757 | ₩52,757 | ₩50,599 | ₩51,363 | -2.64% | 6.9만 |
|---|
| 2025.11.28 | ₩50,063 | ₩51,951 | ₩49,594 | ₩51,738 | +3.35% | 6.3만 |
|---|
| 2025.11.26 | ₩48,026 | ₩49,112 | ₩47,289 | ₩49,058 | +2.15% | 2.4만 |
|---|
| 2025.11.25 | ₩46,767 | ₩47,236 | ₩46,659 | ₩47,035 | +0.57% | 1.8만 |
|---|
| 2025.11.24 | ₩45,842 | ₩46,137 | ₩44,757 | ₩45,909 | +0.15% | 4.2만 |
|---|
| 2025.11.21 | ₩45,561 | ₩46,204 | ₩44,505 | ₩45,885 | +0.71% | 6.5만 |
|---|
| 2025.11.20 | ₩47,705 | ₩47,705 | ₩45,199 | ₩45,247 | -5.15% | 7.3만 |
|---|
| 2025.11.19 | ₩45,708 | ₩47,725 | ₩45,708 | ₩46,617 | +1.99% | 2.8만 |
|---|
| 2025.11.18 | ₩45,601 | ₩46,157 | ₩45,487 | ₩45,712 | +0.24% | 1.5만 |
|---|
| 2025.11.17 | ₩46,874 | ₩47,149 | ₩45,922 | ₩46,271 | -1.29% | 1.3만 |
|---|
| 2025.11.14 | ₩45,574 | ₩47,504 | ₩45,561 | ₩47,129 | +3.41% | 2.8만 |
|---|
| 2025.11.13 | ₩49,366 | ₩49,366 | ₩46,919 | ₩47,383 | -4.02% | 3만 |
|---|
| 2025.11.12 | ₩47,906 | ₩48,911 | ₩47,906 | ₩48,897 | +2.07% | 5.5만 |
|---|
| 2025.11.11 | ₩48,710 | ₩48,710 | ₩47,202 | ₩47,919 | -1.62% | 4.2만 |
|---|
| 2025.11.10 | ₩47,437 | ₩48,361 | ₩47,422 | ₩47,986 | +1.16% | 3.9만 |
|---|
| 2025.11.07 | ₩45,092 | ₩45,802 | ₩44,743 | ₩45,775 | +1.52% | 2만 |
|---|
| 2025.11.06 | ₩45,762 | ₩46,284 | ₩45,219 | ₩45,963 | +0.44% | 4만 |
|---|
| 2025.11.05 | ₩45,561 | ₩46,070 | ₩44,824 | ₩46,070 | +1.12% | 3.2만 |
|---|
| 2025.11.04 | ₩46,298 | ₩46,298 | ₩44,757 | ₩45,199 | -2.37% | 7.5만 |
|---|
| 2025.11.03 | ₩48,643 | ₩48,643 | ₩46,311 | ₩47,155 | -3.06% | 5.1만 |
|---|
| 2025.10.31 | ₩47,450 | ₩48,750 | ₩47,437 | ₩48,750 | +2.74% | 3.6만 |
|---|
| 2025.10.30 | ₩48,308 | ₩48,308 | ₩46,726 | ₩47,584 | -1.50% | 7.8만 |
|---|
| 2025.10.29 | ₩47,812 | ₩48,830 | ₩47,316 | ₩47,973 | +0.34% | 5.6만 |
|---|
| 2025.10.28 | ₩48,214 | ₩48,214 | ₩45,805 | ₩47,276 | -1.95% | 1.7만 |
|---|
| 2025.10.27 | ₩47,772 | ₩47,772 | ₩46,231 | ₩46,901 | -1.82% | 2.4만 |
|---|
| 2025.10.24 | ₩47,410 | ₩47,691 | ₩46,499 | ₩47,551 | +0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩46,083 | ₩47,182 | ₩46,083 | ₩46,814 | +1.58% | 2.6만 |
|---|
| 2025.10.22 | ₩45,561 | ₩45,775 | ₩44,301 | ₩45,202 | -0.79% | 2.9만 |
|---|
| 2025.10.21 | ₩47,504 | ₩47,571 | ₩45,360 | ₩45,963 | -3.24% | 3.3만 |
|---|
| 2025.10.20 | ₩47,249 | ₩48,911 | ₩47,249 | ₩48,629 | +2.92% | 3.3만 |
|---|
| 2025.10.17 | ₩49,045 | ₩49,045 | ₩46,525 | ₩47,410 | -3.33% | 4.7만 |
|---|
| 2025.10.16 | ₩51,229 | ₩51,229 | ₩49,112 | ₩49,447 | -3.48% | 4.2만 |
|---|
| 2025.10.15 | ₩52,100 | ₩52,100 | ₩49,192 | ₩50,894 | -2.31% | 5.7만 |
|---|
| 2025.10.14 | ₩48,321 | ₩51,978 | ₩48,254 | ₩51,738 | +7.07% | 5.4만 |
|---|
| 2025.10.13 | ₩48,375 | ₩49,112 | ₩47,169 | ₩49,112 | +1.52% | 3.4만 |
|---|
| 2025.10.10 | ₩48,268 | ₩48,404 | ₩46,244 | ₩46,458 | -3.75% | 5.2만 |
|---|