시장 데이터를 불러오는 중
전체 종목
Amplify Junior Silver Miners ETF 과거 주가
Amplify Junior Silver Miners ETF · SILJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Junior Silver Miners ETF · SILJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,556 | ₩37,105 | ₩36,234 | ₩36,717 | +0.44% | 212.5만 |
| 2026.10.08 | ₩35,082 | ₩35,805 | ₩34,934 | ₩35,752 | +1.91% | 295만 |
| 2026.10.07 | ₩35,296 | ₩35,618 | ₩34,760 | ₩35,202 | -0.27% | 347.8만 |
| 2026.10.06 | ₩36,462 | ₩36,931 | ₩35,859 | ₩36,636 | +0.48% | 315만 |
| 2026.10.05 | ₩36,770 | ₩36,837 | ₩35,537 | ₩36,328 | -1.20% | 308.3만 |
| 2026.10.02 | ₩37,011 | ₩37,145 | ₩36,100 | ₩36,489 | -1.41% | 403.7만 |
| 2026.10.01 | ₩36,556 | ₩36,837 | ₩36,087 | ₩36,328 | -0.62% | 321만 |
| 2026.09.30 | ₩37,253 | ₩37,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,556 |
| -1.87% |
| 287.6만 |
| 2026.09.29 | ₩37,038 | ₩37,172 | ₩36,368 | ₩37,065 | +0.07% | 336.3만 |
|---|
| 2026.09.28 | ₩37,092 | ₩37,829 | ₩36,690 | ₩36,985 | -0.29% | 394.9만 |
|---|
| 2026.09.25 | ₩38,928 | ₩39,383 | ₩38,258 | ₩39,155 | +0.59% | 262.6만 |
|---|
| 2026.09.24 | ₩38,887 | ₩38,981 | ₩38,150 | ₩38,767 | -0.31% | 314.5만 |
|---|
| 2026.09.23 | ₩40,268 | ₩40,482 | ₩39,048 | ₩39,397 | -2.16% | 496만 |
|---|
| 2026.09.22 | ₩40,013 | ₩41,916 | ₩39,852 | ₩41,661 | +4.12% | 333.8만 |
|---|
| 2026.09.21 | ₩40,643 | ₩40,710 | ₩39,517 | ₩39,919 | -1.78% | 215.6만 |
|---|
| 2026.09.18 | ₩40,763 | ₩40,804 | ₩39,745 | ₩40,455 | -0.76% | 328.7만 |
|---|
| 2026.09.17 | ₩40,026 | ₩40,710 | ₩39,504 | ₩40,335 | +0.77% | 304.2만 |
|---|
| 2026.09.16 | ₩39,946 | ₩40,000 | ₩37,534 | ₩38,351 | -3.99% | 513.4만 |
|---|
| 2026.09.15 | ₩39,423 | ₩39,544 | ₩38,405 | ₩39,102 | -0.82% | 299.5만 |
|---|
| 2026.09.14 | ₩39,263 | ₩39,812 | ₩38,700 | ₩39,343 | +0.20% | 385.4만 |
|---|
| 2026.09.11 | ₩41,943 | ₩42,224 | ₩40,562 | ₩40,857 | -2.59% | 393.8만 |
|---|
| 2026.09.10 | ₩41,018 | ₩41,728 | ₩40,804 | ₩41,072 | +0.13% | 300.5만 |
|---|
| 2026.09.09 | ₩43,269 | ₩43,698 | ₩42,452 | ₩42,800 | -1.08% | 379.4만 |
|---|
| 2026.09.08 | ₩42,345 | ₩43,001 | ₩42,237 | ₩42,278 | -0.16% | 280.3만 |
|---|
| 2026.09.04 | ₩42,211 | ₩42,907 | ₩41,916 | ₩42,452 | +0.57% | 278만 |
|---|
| 2026.09.03 | ₩43,859 | ₩44,020 | ₩42,546 | ₩43,403 | -1.04% | 375.4만 |
|---|
| 2026.09.02 | ₩41,340 | ₩42,479 | ₩41,273 | ₩42,398 | +2.56% | 464.1만 |
|---|
| 2026.09.01 | ₩40,348 | ₩42,023 | ₩40,093 | ₩40,241 | -0.27% | 396.2만 |
|---|
| 2026.08.31 | ₩42,519 | ₩42,519 | ₩41,366 | ₩41,996 | -1.23% | 271.8만 |
|---|
| 2026.08.28 | ₩44,917 | ₩44,998 | ₩41,996 | ₩42,492 | -5.40% | 797.6만 |
|---|
| 2026.08.27 | ₩43,095 | ₩44,556 | ₩42,948 | ₩44,435 | +3.11% | 304.1만 |
|---|
| 2026.08.26 | ₩43,149 | ₩43,953 | ₩43,135 | ₩43,350 | +0.47% | 372.9만 |
|---|
| 2026.08.25 | ₩41,996 | ₩43,979 | ₩41,956 | ₩43,939 | +4.63% | 319.7만 |
|---|
| 2026.08.24 | ₩43,443 | ₩43,671 | ₩42,237 | ₩42,894 | -1.26% | 452.4만 |
|---|
| 2026.08.21 | ₩43,698 | ₩43,792 | ₩42,371 | ₩42,787 | -2.09% | 542.5만 |
|---|
| 2026.08.20 | ₩41,340 | ₩43,108 | ₩41,326 | ₩42,385 | +2.53% | 530.9만 |
|---|
| 2026.08.19 | ₩40,710 | ₩42,224 | ₩40,442 | ₩42,103 | +3.42% | 705.7만 |
|---|
| 2026.08.18 | ₩39,169 | ₩39,611 | ₩38,365 | ₩38,432 | -1.88% | 428.6만 |
|---|
| 2026.08.17 | ₩39,906 | ₩40,536 | ₩39,544 | ₩40,067 | +0.40% | 301.8만 |
|---|
| 2026.08.14 | ₩40,093 | ₩40,804 | ₩39,879 | ₩40,013 | -0.20% | 241만 |
|---|
| 2026.08.13 | ₩39,691 | ₩39,799 | ₩39,075 | ₩39,450 | -0.61% | 311.2만 |
|---|
| 2026.08.12 | ₩41,581 | ₩41,608 | ₩40,147 | ₩40,415 | -2.80% | 426.3만 |
|---|
| 2026.08.11 | ₩39,812 | ₩40,308 | ₩39,571 | ₩40,281 | +1.18% | 379.2만 |
|---|
| 2026.08.10 | ₩38,807 | ₩40,187 | ₩38,673 | ₩40,026 | +3.14% | 592.5만 |
|---|
| 2026.08.07 | ₩39,088 | ₩39,356 | ₩38,258 | ₩39,048 | -0.10% | 793.2만 |
|---|
| 2026.08.06 | ₩36,690 | ₩37,320 | ₩36,234 | ₩36,824 | +0.37% | 371.7만 |
|---|
| 2026.08.05 | ₩36,703 | ₩37,547 | ₩36,288 | ₩37,186 | +1.31% | 638.6만 |
|---|
| 2026.08.04 | ₩34,318 | ₩35,296 | ₩34,264 | ₩34,988 | +1.95% | 412.4만 |
|---|
| 2026.08.03 | ₩32,120 | ₩33,273 | ₩31,705 | ₩33,273 | +3.59% | 396.7만 |
|---|
| 2026.07.31 | ₩32,656 | ₩32,938 | ₩31,745 | ₩32,281 | -1.15% | 291.2만 |
|---|
| 2026.07.30 | ₩32,616 | ₩33,447 | ₩31,906 | ₩33,434 | +2.51% | 322만 |
|---|
| 2026.07.29 | ₩32,294 | ₩33,018 | ₩31,115 | ₩31,812 | -1.49% | 448.8만 |
|---|
| 2026.07.28 | ₩32,804 | ₩32,844 | ₩31,678 | ₩32,348 | -1.39% | 287.9만 |
|---|
| 2026.07.27 | ₩33,688 | ₩33,889 | ₩32,509 | ₩33,393 | -0.88% | 296.9만 |
|---|
| 2026.07.24 | ₩33,514 | ₩33,849 | ₩33,031 | ₩33,192 | -0.96% | 245.9만 |
|---|
| 2026.07.23 | ₩33,259 | ₩33,769 | ₩32,670 | ₩33,259 | 0.00% | 392.6만 |
|---|
| 2026.07.22 | ₩34,171 | ₩35,363 | ₩34,171 | ₩34,573 | +1.18% | 419.1만 |
|---|
| 2026.07.21 | ₩32,549 | ₩33,594 | ₩32,415 | ₩33,581 | +3.17% | 230만 |
|---|
| 2026.07.20 | ₩31,718 | ₩32,107 | ₩31,410 | ₩31,799 | +0.25% | 293.1만 |
|---|
| 2026.07.17 | ₩31,410 | ₩32,254 | ₩30,901 | ₩31,879 | +1.49% | 383.3만 |
|---|
| 2026.07.16 | ₩32,737 | ₩32,817 | ₩31,598 | ₩31,919 | -2.50% | 411.1만 |
|---|
| 2026.07.15 | ₩33,876 | ₩34,318 | ₩32,603 | ₩33,635 | -0.71% | 251.7만 |
|---|
| 2026.07.14 | ₩34,412 | ₩34,774 | ₩33,836 | ₩33,983 | -1.25% | 246.5만 |
|---|
| 2026.07.13 | ₩33,326 | ₩33,635 | ₩32,643 | ₩33,085 | -0.72% | 286.1만 |
|---|
| 2026.07.10 | ₩33,943 | ₩34,385 | ₩33,541 | ₩34,077 | +0.39% | 190.7만 |
|---|
| 2026.07.09 | ₩33,460 | ₩34,573 | ₩33,393 | ₩34,278 | +2.44% | 322.9만 |
|---|
| 2026.07.08 | ₩33,085 | ₩33,527 | ₩31,799 | ₩32,790 | -0.89% | 379.3만 |
|---|
| 2026.07.07 | ₩35,323 | ₩35,430 | ₩33,460 | ₩33,943 | -3.91% | 298.2만 |
|---|
| 2026.07.06 | ₩36,556 | ₩36,730 | ₩35,269 | ₩35,645 | -2.49% | 335.3만 |
|---|
| 2026.07.02 | ₩36,060 | ₩36,851 | ₩35,095 | ₩35,819 | -0.67% | 372.9만 |
|---|
| 2026.07.01 | ₩34,465 | ₩36,154 | ₩34,305 | ₩34,720 | +0.74% | 269.9만 |
|---|
| 2026.06.30 | ₩34,747 | ₩35,082 | ₩34,037 | ₩34,733 | -0.04% | 324.5만 |
|---|
| 2026.06.29 | ₩34,774 | ₩34,841 | ₩33,795 | ₩34,559 | -0.62% | 305.3만 |
|---|
| 2026.06.26 | ₩34,372 | ₩35,712 | ₩34,211 | ₩35,001 | +1.83% | 322.3만 |
|---|
| 2026.06.25 | ₩34,519 | ₩34,800 | ₩33,353 | ₩34,238 | -0.82% | 395.7만 |
|---|
| 2026.06.24 | ₩33,581 | ₩34,050 | ₩32,817 | ₩33,366 | -0.64% | 719.9만 |
|---|
| 2026.06.23 | ₩34,881 | ₩35,725 | ₩34,559 | ₩34,881 | 0.00% | 474.9만 |
|---|
| 2026.06.22 | ₩36,810 | ₩37,333 | ₩36,542 | ₩37,011 | +0.55% | 347.7만 |
|---|
| 2026.06.18 | ₩38,606 | ₩39,303 | ₩37,011 | ₩37,413 | -3.09% | 664.7만 |
|---|
| 2026.06.17 | ₩39,678 | ₩41,112 | ₩38,298 | ₩38,311 | -3.44% | 823.4만 |
|---|
| 2026.06.16 | ₩39,450 | ₩40,147 | ₩38,995 | ₩39,785 | +0.85% | 361.7만 |
|---|
| 2026.06.15 | ₩39,276 | ₩40,080 | ₩38,740 | ₩39,008 | -0.68% | 683.5만 |
|---|
| 2026.06.12 | ₩35,591 | ₩36,770 | ₩35,269 | ₩36,422 | +2.33% | 695.4만 |
|---|
| 2026.06.11 | ₩33,152 | ₩35,296 | ₩32,884 | ₩35,283 | +6.43% | 606.6만 |
|---|
| 2026.06.10 | ₩33,313 | ₩34,211 | ₩32,817 | ₩32,857 | -1.37% | 602.7만 |
|---|
| 2026.06.09 | ₩35,859 | ₩36,060 | ₩33,098 | ₩34,412 | -4.04% | 707.3만 |
|---|
| 2026.06.08 | ₩35,913 | ₩36,127 | ₩35,068 | ₩35,296 | -1.72% | 413.8만 |
|---|
| 2026.06.05 | ₩38,499 | ₩38,820 | ₩35,162 | ₩35,323 | -8.25% | 927.8만 |
|---|
| 2026.06.04 | ₩40,160 | ₩40,589 | ₩39,437 | ₩39,691 | -1.17% | 343.7만 |
|---|
| 2026.06.03 | ₩40,951 | ₩41,045 | ₩39,437 | ₩39,531 | -3.47% | 343.9만 |
|---|
| 2026.06.02 | ₩41,380 | ₩41,862 | ₩40,643 | ₩41,715 | +0.81% | 364.1만 |
|---|
| 2026.06.01 | ₩40,482 | ₩41,460 | ₩39,383 | ₩40,871 | +0.96% | 395.4만 |
|---|
| 2026.05.29 | ₩40,710 | ₩41,969 | ₩40,160 | ₩41,420 | +1.74% | 396.2만 |
|---|
| 2026.05.28 | ₩38,928 | ₩41,031 | ₩38,338 | ₩40,576 | +4.23% | 513.6만 |
|---|
| 2026.05.27 | ₩39,263 | ₩39,852 | ₩39,075 | ₩39,222 | -0.10% | 309.7만 |
|---|
| 2026.05.26 | ₩39,504 | ₩40,308 | ₩39,450 | ₩40,241 | +1.87% | 432.2만 |
|---|
| 2026.05.22 | ₩39,263 | ₩39,263 | ₩38,177 | ₩38,633 | -1.60% | 407.4만 |
|---|
| 2026.05.21 | ₩38,432 | ₩39,986 | ₩38,231 | ₩39,129 | +1.81% | 367.5만 |
|---|
| 2026.05.20 | ₩38,378 | ₩39,464 | ₩37,762 | ₩39,330 | +2.48% | 495.1만 |
|---|
| 2026.05.19 | ₩38,834 | ₩38,834 | ₩37,427 | ₩37,748 | -2.80% | 572.3만 |
|---|
| 2026.05.18 | ₩40,964 | ₩41,139 | ₩39,263 | ₩39,638 | -3.24% | 544.2만 |
|---|
| 2026.05.15 | ₩41,688 | ₩41,728 | ₩40,013 | ₩40,455 | -2.96% | 711.7만 |
|---|
| 2026.05.14 | ₩45,587 | ₩45,628 | ₩43,872 | ₩44,100 | -3.26% | 531만 |
|---|
| 2026.05.13 | ₩45,654 | ₩46,539 | ₩44,462 | ₩45,922 | +0.59% | 618.2만 |
|---|
| 2026.05.12 | ₩44,221 | ₩46,003 | ₩43,001 | ₩45,802 | +3.58% | 671.4만 |
|---|
| 2026.05.11 | ₩43,685 | ₩45,373 | ₩43,631 | ₩45,266 | +3.62% | 818.4만 |
|---|
| 2026.05.08 | ₩42,546 | ₩43,309 | ₩41,728 | ₩42,546 | 0.00% | 422.9만 |
|---|
| 2026.05.07 | ₩43,122 | ₩44,341 | ₩41,353 | ₩41,380 | -4.04% | 920.9만 |
|---|
| 2026.05.06 | ₩40,616 | ₩41,956 | ₩40,616 | ₩41,594 | +2.41% | 757.4만 |
|---|
| 2026.05.05 | ₩39,289 | ₩39,423 | ₩38,164 | ₩38,191 | -2.80% | 321.9만 |
|---|
| 2026.05.04 | ₩38,767 | ₩39,477 | ₩38,418 | ₩38,539 | -0.59% | 361.6만 |
|---|
| 2026.05.01 | ₩39,075 | ₩40,187 | ₩38,887 | ₩39,450 | +0.96% | 390.1만 |
|---|
| 2026.04.30 | ₩39,397 | ₩39,866 | ₩38,673 | ₩39,289 | -0.27% | 298.6만 |
|---|
| 2026.04.29 | ₩38,593 | ₩38,646 | ₩37,829 | ₩37,990 | -1.56% | 374.3만 |
|---|
| 2026.04.28 | ₩39,866 | ₩40,201 | ₩38,874 | ₩39,115 | -1.88% | 420.2만 |
|---|
| 2026.04.27 | ₩41,098 | ₩41,246 | ₩40,522 | ₩41,045 | -0.13% | 260.5만 |
|---|
| 2026.04.24 | ₩41,286 | ₩41,688 | ₩40,670 | ₩41,407 | +0.29% | 323.3만 |
|---|
| 2026.04.23 | ₩41,527 | ₩42,050 | ₩39,825 | ₩41,085 | -1.06% | 354.7만 |
|---|
| 2026.04.22 | ₩42,211 | ₩42,720 | ₩41,581 | ₩42,237 | +0.06% | 204.5만 |
|---|
| 2026.04.21 | ₩43,269 | ₩43,524 | ₩40,911 | ₩40,938 | -5.39% | 580.1만 |
|---|
| 2026.04.20 | ₩43,524 | ₩43,966 | ₩43,028 | ₩43,805 | +0.65% | 259.1만 |
|---|
| 2026.04.17 | ₩44,247 | ₩45,668 | ₩44,140 | ₩44,221 | -0.06% | 495만 |
|---|
| 2026.04.16 | ₩43,041 | ₩43,524 | ₩42,559 | ₩42,706 | -0.78% | 208.3만 |
|---|
| 2026.04.15 | ₩43,296 | ₩43,886 | ₩42,532 | ₩42,733 | -1.30% | 470.9만 |
|---|
| 2026.04.14 | ₩43,443 | ₩44,060 | ₩43,135 | ₩43,778 | +0.77% | 379.3만 |
|---|
| 2026.04.13 | ₩41,460 | ₩42,613 | ₩41,232 | ₩42,398 | +2.26% | 253.5만 |
|---|
| 2026.04.10 | ₩42,452 | ₩43,028 | ₩41,835 | ₩42,090 | -0.85% | 277만 |
|---|
| 2026.04.09 | ₩41,983 | ₩42,988 | ₩41,058 | ₩42,077 | +0.22% | 218.9만 |
|---|
| 2026.04.08 | ₩44,207 | ₩44,355 | ₩41,366 | ₩42,036 | -4.91% | 479.4만 |
|---|
| 2026.04.07 | ₩40,482 | ₩41,058 | ₩39,410 | ₩41,005 | +1.29% | 320.1만 |
|---|
| 2026.04.06 | ₩40,871 | ₩41,313 | ₩40,308 | ₩40,777 | -0.23% | 273.9만 |
|---|
| 2026.04.02 | ₩38,579 | ₩41,474 | ₩38,499 | ₩41,018 | +6.32% | 521.1만 |
|---|
| 2026.04.01 | ₩41,112 | ₩42,385 | ₩40,361 | ₩41,286 | +0.42% | 660.9만 |
|---|
| 2026.03.31 | ₩37,521 | ₩39,866 | ₩37,346 | ₩39,825 | +6.14% | 830.3만 |
|---|
| 2026.03.30 | ₩38,298 | ₩38,365 | ₩35,980 | ₩36,596 | -4.44% | 582.1만 |
|---|
| 2026.03.27 | ₩35,725 | ₩37,963 | ₩35,551 | ₩37,320 | +4.46% | 689.7만 |
|---|
| 2026.03.26 | ₩36,368 | ₩37,681 | ₩35,712 | ₩35,765 | -1.66% | 679.6만 |
|---|
| 2026.03.25 | ₩39,504 | ₩39,517 | ₩37,936 | ₩38,284 | -3.09% | 608.9만 |
|---|
| 2026.03.24 | ₩36,234 | ₩37,628 | ₩35,859 | ₩37,400 | +3.22% | 568.8만 |
|---|
| 2026.03.23 | ₩35,631 | ₩37,681 | ₩35,484 | ₩36,824 | +3.35% | 938.8만 |
|---|
| 2026.03.20 | ₩36,797 | ₩36,851 | ₩34,586 | ₩35,256 | -4.19% | 1075.6만 |
|---|
| 2026.03.19 | ₩36,114 | ₩37,092 | ₩34,948 | ₩36,730 | +1.71% | 2128.2만 |
|---|
| 2026.03.18 | ₩40,428 | ₩40,656 | ₩39,075 | ₩39,209 | -3.02% | 837.8만 |
|---|
| 2026.03.17 | ₩42,680 | ₩43,537 | ₩41,835 | ₩42,251 | -1.00% | 475.9만 |
|---|
| 2026.03.16 | ₩42,211 | ₩43,323 | ₩41,246 | ₩42,559 | +0.83% | 756.1만 |
|---|
| 2026.03.13 | ₩44,221 | ₩44,475 | ₩41,902 | ₩42,144 | -4.70% | 869.2만 |
|---|
| 2026.03.12 | ₩45,815 | ₩46,123 | ₩44,046 | ₩44,716 | -2.40% | 415.9만 |
|---|
| 2026.03.11 | ₩46,646 | ₩46,646 | ₩44,824 | ₩46,030 | -1.32% | 557.2만 |
|---|
| 2026.03.10 | ₩47,088 | ₩48,670 | ₩46,941 | ₩47,450 | +0.77% | 553.3만 |
|---|
| 2026.03.09 | ₩44,113 | ₩46,244 | ₩42,720 | ₩46,150 | +4.62% | 583.6만 |
|---|
| 2026.03.06 | ₩44,931 | ₩46,432 | ₩44,247 | ₩45,587 | +1.46% | 577.8만 |
|---|
| 2026.03.05 | ₩47,678 | ₩47,785 | ₩45,038 | ₩46,123 | -3.26% | 932.5만 |
|---|
| 2026.03.04 | ₩49,755 | ₩49,809 | ₩48,026 | ₩48,924 | -1.67% | 451.9만 |
|---|
| 2026.03.03 | ₩48,978 | ₩48,991 | ₩46,391 | ₩48,335 | -1.31% | 1138.9만 |
|---|
| 2026.03.02 | ₩53,601 | ₩53,721 | ₩51,323 | ₩53,534 | -0.12% | 917.7만 |
|---|
| 2026.02.27 | ₩53,453 | ₩54,003 | ₩52,448 | ₩54,003 | +1.03% | 801.3만 |
|---|
| 2026.02.26 | ₩49,969 | ₩52,864 | ₩49,527 | ₩52,824 | +5.71% | 735.2만 |
|---|
| 2026.02.25 | ₩51,591 | ₩51,926 | ₩50,760 | ₩50,894 | -1.35% | 722.6만 |
|---|
| 2026.02.24 | ₩48,013 | ₩50,867 | ₩47,705 | ₩50,438 | +5.05% | 885.8만 |
|---|
| 2026.02.23 | ₩49,112 | ₩50,184 | ₩48,683 | ₩49,246 | +0.27% | 1080.3만 |
|---|
| 2026.02.20 | ₩46,391 | ₩48,549 | ₩45,695 | ₩48,428 | +4.39% | 1033.4만 |
|---|
| 2026.02.19 | ₩44,475 | ₩46,432 | ₩44,261 | ₩46,338 | +4.19% | 812.1만 |
|---|
| 2026.02.18 | ₩44,489 | ₩45,480 | ₩43,979 | ₩44,797 | +0.69% | 720.4만 |
|---|
| 2026.02.17 | ₩43,296 | ₩43,671 | ₩41,527 | ₩43,189 | -0.25% | 909.9만 |
|---|
| 2026.02.13 | ₩43,845 | ₩45,614 | ₩43,537 | ₩45,279 | +3.27% | 1128.3만 |
|---|
| 2026.02.12 | ₩46,807 | ₩46,834 | ₩42,800 | ₩42,907 | -8.33% | 1558.9만 |
|---|
| 2026.02.11 | ₩47,745 | ₩47,986 | ₩45,360 | ₩47,155 | -1.23% | 968.1만 |
|---|
| 2026.02.10 | ₩46,164 | ₩46,793 | ₩45,815 | ₩46,070 | -0.20% | 859.6만 |
|---|
| 2026.02.09 | ₩44,703 | ₩46,686 | ₩44,502 | ₩46,512 | +4.05% | 1006만 |
|---|
| 2026.02.06 | ₩42,224 | ₩43,912 | ₩42,130 | ₩43,912 | +4.00% | 1001.3만 |
|---|
| 2026.02.05 | ₩41,849 | ₩43,711 | ₩40,884 | ₩40,951 | -2.15% | 1527.6만 |
|---|
| 2026.02.04 | ₩46,740 | ₩46,753 | ₩42,760 | ₩44,850 | -4.04% | 1515.7만 |
|---|
| 2026.02.03 | ₩45,561 | ₩45,561 | ₩43,470 | ₩45,199 | -0.79% | 1539.1만 |
|---|
| 2026.02.02 | ₩42,371 | ₩43,832 | ₩41,219 | ₩42,237 | -0.32% | 1509.8만 |
|---|
| 2026.01.30 | ₩44,422 | ₩47,021 | ₩42,090 | ₩42,613 | -4.07% | 3449.5만 |
|---|
| 2026.01.29 | ₩53,413 | ₩53,574 | ₩48,335 | ₩50,144 | -6.12% | 2600.8만 |
|---|
| 2026.01.28 | ₩52,502 | ₩53,078 | ₩50,680 | ₩52,288 | -0.41% | 1299.1만 |
|---|
| 2026.01.27 | ₩51,497 | ₩51,792 | ₩49,072 | ₩51,738 | +0.47% | 2047.6만 |
|---|
| 2026.01.26 | ₩54,981 | ₩55,075 | ₩50,680 | ₩51,390 | -6.53% | 2895.7만 |
|---|
| 2026.01.23 | ₩51,390 | ₩52,113 | ₩50,519 | ₩51,912 | +1.02% | 1386.4만 |
|---|
| 2026.01.22 | ₩47,008 | ₩50,639 | ₩46,847 | ₩50,425 | +7.27% | 1479.2만 |
|---|
| 2026.01.21 | ₩48,603 | ₩48,616 | ₩46,150 | ₩46,807 | -3.69% | 1581.5만 |
|---|
| 2026.01.20 | ₩47,048 | ₩47,410 | ₩46,070 | ₩47,356 | +0.66% | 1317.3만 |
|---|
| 2026.01.16 | ₩43,296 | ₩44,931 | ₩42,318 | ₩44,891 | +3.68% | 1229만 |
|---|
| 2026.01.15 | ₩42,680 | ₩44,247 | ₩42,278 | ₩44,020 | +3.14% | 1258.7만 |
|---|
| 2026.01.14 | ₩44,341 | ₩44,341 | ₩42,331 | ₩43,256 | -2.45% | 1028.6만 |
|---|
| 2026.01.13 | ₩43,926 | ₩44,395 | ₩42,787 | ₩43,041 | -2.01% | 1025.3만 |
|---|
| 2026.01.12 | ₩42,840 | ₩43,658 | ₩42,479 | ₩43,162 | +0.75% | 974.5만 |
|---|
| 2026.01.09 | ₩40,160 | ₩41,219 | ₩39,812 | ₩40,951 | +1.97% | 711.2만 |
|---|
| 2026.01.08 | ₩38,378 | ₩39,571 | ₩38,271 | ₩39,544 | +3.04% | 631만 |
|---|
| 2026.01.07 | ₩39,008 | ₩39,879 | ₩37,842 | ₩39,866 | +2.20% | 857.9만 |
|---|
| 2026.01.06 | ₩39,075 | ₩40,710 | ₩38,673 | ₩40,656 | +4.05% | 1043.3만 |
|---|
| 2026.01.05 | ₩37,789 | ₩39,758 | ₩37,588 | ₩38,432 | +1.70% | 1396.3만 |
|---|
| 2026.01.02 | ₩37,936 | ₩38,097 | ₩35,738 | ₩36,784 | -3.04% | 1022.8만 |
|---|
| 2025.12.31 | ₩36,985 | ₩38,016 | ₩36,931 | ₩37,078 | +0.25% | 769.3만 |
|---|
| 2025.12.30 | ₩38,217 | ₩38,405 | ₩37,306 | ₩37,695 | -1.37% | 975.2만 |
|---|
| 2025.12.29 | ₩37,507 | ₩38,030 | ₩36,596 | ₩37,346 | -0.43% | 1521.5만 |
|---|
| 2025.12.26 | ₩40,402 | ₩40,428 | ₩39,222 | ₩40,201 | -0.50% | 1076.3만 |
|---|
| 2025.12.24 | ₩39,464 | ₩39,732 | ₩38,472 | ₩39,303 | -0.41% | 602.7만 |
|---|
| 2025.12.23 | ₩40,067 | ₩40,107 | ₩38,727 | ₩39,785 | -0.70% | 880.1만 |
|---|
| 2025.12.22 | ₩39,450 | ₩40,281 | ₩39,263 | ₩39,571 | +0.31% | 1056.7만 |
|---|
| 2025.12.19 | ₩36,931 | ₩38,660 | ₩36,931 | ₩38,124 | +3.23% | 871.2만 |
|---|
| 2025.12.18 | ₩37,025 | ₩37,815 | ₩36,690 | ₩36,797 | -0.62% | 761.9만 |
|---|
| 2025.12.17 | ₩37,521 | ₩37,722 | ₩36,730 | ₩37,065 | -1.21% | 1564.3만 |
|---|
| 2025.12.16 | ₩36,583 | ₩37,440 | ₩36,207 | ₩36,891 | +0.84% | 555만 |
|---|
| 2025.12.15 | ₩38,110 | ₩38,150 | ₩36,261 | ₩36,730 | -3.62% | 912.4만 |
|---|
| 2025.12.12 | ₩38,713 | ₩38,820 | ₩36,140 | ₩37,011 | -4.40% | 1489.7만 |
|---|
| 2025.12.11 | ₩35,913 | ₩38,191 | ₩35,792 | ₩37,681 | +4.93% | 1520.6만 |
|---|
| 2025.12.10 | ₩35,202 | ₩35,966 | ₩34,331 | ₩35,618 | +1.18% | 1253.8만 |
|---|
| 2025.12.09 | ₩33,795 | ₩35,390 | ₩33,742 | ₩35,162 | +4.04% | 1203.3만 |
|---|
| 2025.12.08 | ₩34,452 | ₩34,599 | ₩33,420 | ₩33,541 | -2.64% | 514.4만 |
|---|
| 2025.12.05 | ₩34,921 | ₩35,564 | ₩34,224 | ₩34,385 | -1.53% | 702만 |
|---|
| 2025.12.04 | ₩34,090 | ₩34,425 | ₩33,702 | ₩34,398 | +0.90% | 610.8만 |
|---|
| 2025.12.03 | ₩35,028 | ₩35,457 | ₩34,465 | ₩34,599 | -1.22% | 488.7만 |
|---|
| 2025.12.02 | ₩35,015 | ₩35,122 | ₩33,501 | ₩34,894 | -0.34% | 736만 |
|---|
| 2025.12.01 | ₩35,631 | ₩35,685 | ₩34,559 | ₩34,948 | -1.92% | 1369.3만 |
|---|
| 2025.11.28 | ₩33,889 | ₩35,015 | ₩33,407 | ₩34,961 | +3.16% | 982.8만 |
|---|
| 2025.11.26 | ₩31,531 | ₩32,991 | ₩31,370 | ₩32,897 | +4.33% | 648.7만 |
|---|
| 2025.11.25 | ₩30,673 | ₩31,356 | ₩30,445 | ₩31,062 | +1.27% | 506.9만 |
|---|
| 2025.11.24 | ₩28,971 | ₩30,700 | ₩28,877 | ₩30,673 | +5.87% | 447.1만 |
|---|
| 2025.11.21 | ₩28,475 | ₩29,226 | ₩28,167 | ₩28,904 | +1.51% | 745만 |
|---|
| 2025.11.20 | ₩30,512 | ₩31,008 | ₩28,703 | ₩28,717 | -5.88% | 796.2만 |
|---|
| 2025.11.19 | ₩30,727 | ₩31,383 | ₩29,923 | ₩30,526 | -0.65% | 432.7만 |
|---|
| 2025.11.18 | ₩30,030 | ₩30,392 | ₩29,427 | ₩29,976 | -0.18% | 602.6만 |
|---|
| 2025.11.17 | ₩30,365 | ₩30,767 | ₩29,534 | ₩29,882 | -1.59% | 492.1만 |
|---|
| 2025.11.14 | ₩29,199 | ₩30,981 | ₩29,078 | ₩30,660 | +5.00% | 538.7만 |
|---|
| 2025.11.13 | ₩32,281 | ₩32,375 | ₩30,660 | ₩31,075 | -3.74% | 719.6만 |
|---|
| 2025.11.12 | ₩31,062 | ₩32,495 | ₩30,686 | ₩31,986 | +2.98% | 1045.4만 |
|---|
| 2025.11.11 | ₩31,169 | ₩31,169 | ₩30,030 | ₩30,727 | -1.42% | 596.9만 |
|---|
| 2025.11.10 | ₩30,499 | ₩31,021 | ₩30,258 | ₩30,700 | +0.66% | 835.1만 |
|---|
| 2025.11.07 | ₩28,516 | ₩29,132 | ₩28,207 | ₩29,132 | +2.16% | 521.4만 |
|---|
| 2025.11.06 | ₩28,556 | ₩29,588 | ₩28,194 | ₩28,408 | -0.52% | 531.6만 |
|---|
| 2025.11.05 | ₩28,006 | ₩28,328 | ₩27,417 | ₩27,819 | -0.67% | 547.8만 |
|---|
| 2025.11.04 | ₩28,623 | ₩28,757 | ₩27,872 | ₩27,886 | -2.57% | 613.4만 |
|---|
| 2025.11.03 | ₩30,110 | ₩30,378 | ₩29,266 | ₩29,561 | -1.82% | 376.2만 |
|---|
| 2025.10.31 | ₩30,686 | ₩30,686 | ₩29,963 | ₩30,284 | -1.31% | 374.3만 |
|---|
| 2025.10.30 | ₩29,936 | ₩30,887 | ₩29,614 | ₩30,753 | +2.73% | 494.2만 |
|---|
| 2025.10.29 | ₩31,169 | ₩31,169 | ₩29,896 | ₩30,177 | -3.18% | 666.7만 |
|---|
| 2025.10.28 | ₩28,958 | ₩30,378 | ₩28,958 | ₩30,191 | +4.26% | 774.5만 |
|---|
| 2025.10.27 | ₩29,521 | ₩30,164 | ₩28,569 | ₩29,534 | +0.05% | 1001.9만 |
|---|
| 2025.10.24 | ₩30,284 | ₩31,008 | ₩30,244 | ₩30,606 | +1.06% | 423.4만 |
|---|
| 2025.10.23 | ₩31,289 | ₩31,410 | ₩30,700 | ₩30,780 | -1.63% | 638.3만 |
|---|
| 2025.10.22 | ₩29,641 | ₩30,780 | ₩29,360 | ₩30,606 | +3.25% | 974.5만 |
|---|
| 2025.10.21 | ₩31,330 | ₩31,383 | ₩29,976 | ₩30,351 | -3.12% | 1378.8만 |
|---|
| 2025.10.20 | ₩34,264 | ₩34,398 | ₩33,447 | ₩34,224 | -0.12% | 694.3만 |
|---|
| 2025.10.17 | ₩35,122 | ₩35,444 | ₩32,549 | ₩33,286 | -5.23% | 1172.5만 |
|---|
| 2025.10.16 | ₩35,497 | ₩36,529 | ₩35,015 | ₩36,060 | +1.59% | 913.3만 |
|---|
| 2025.10.15 | ₩33,956 | ₩35,350 | ₩33,956 | ₩34,948 | +2.92% | 1194만 |
|---|
| 2025.10.14 | ₩32,656 | ₩33,862 | ₩32,603 | ₩33,206 | +1.68% | 626.1만 |
|---|
| 2025.10.13 | ₩32,978 | ₩33,567 | ₩32,924 | ₩33,460 | +1.46% | 689.5만 |
|---|
| 2025.10.10 | ₩32,361 | ₩32,562 | ₩31,155 | ₩31,437 | -2.86% | 903.4만 |
|---|