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 | ₩36,512 | ₩37,061 | ₩36,191 | ₩36,672 | +0.44% | 212.5만 |
| 2026.10.08 | ₩35,040 | ₩35,762 | ₩34,892 | ₩35,709 | +1.91% | 295만 |
| 2026.10.07 | ₩35,254 | ₩35,575 | ₩34,718 | ₩35,160 | -0.27% | 347.8만 |
| 2026.10.06 | ₩36,418 | ₩36,887 | ₩35,816 | ₩36,592 | +0.48% | 315만 |
| 2026.10.05 | ₩36,726 | ₩36,793 | ₩35,495 | ₩36,284 | -1.20% | 308.3만 |
| 2026.10.02 | ₩36,967 | ₩37,101 | ₩36,057 | ₩36,445 | -1.41% | 403.7만 |
| 2026.10.01 | ₩36,512 | ₩36,793 | ₩36,043 | ₩36,284 | -0.62% | 321만 |
| 2026.09.30 | ₩37,208 | ₩37,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,512 |
| -1.87% |
| 287.6만 |
| 2026.09.29 | ₩36,994 | ₩37,127 | ₩36,324 | ₩37,020 | +0.07% | 336.3만 |
|---|
| 2026.09.28 | ₩37,047 | ₩37,783 | ₩36,646 | ₩36,940 | -0.29% | 394.9만 |
|---|
| 2026.09.25 | ₩38,881 | ₩39,336 | ₩38,212 | ₩39,108 | +0.59% | 262.6만 |
|---|
| 2026.09.24 | ₩38,841 | ₩38,934 | ₩38,105 | ₩38,720 | -0.31% | 314.5만 |
|---|
| 2026.09.23 | ₩40,219 | ₩40,433 | ₩39,001 | ₩39,349 | -2.16% | 496만 |
|---|
| 2026.09.22 | ₩39,965 | ₩41,865 | ₩39,804 | ₩41,611 | +4.12% | 333.8만 |
|---|
| 2026.09.21 | ₩40,594 | ₩40,661 | ₩39,470 | ₩39,871 | -1.78% | 215.6만 |
|---|
| 2026.09.18 | ₩40,714 | ₩40,755 | ₩39,697 | ₩40,407 | -0.76% | 328.7만 |
|---|
| 2026.09.17 | ₩39,978 | ₩40,661 | ₩39,456 | ₩40,286 | +0.77% | 304.2만 |
|---|
| 2026.09.16 | ₩39,898 | ₩39,952 | ₩37,489 | ₩38,305 | -3.99% | 513.4만 |
|---|
| 2026.09.15 | ₩39,376 | ₩39,496 | ₩38,359 | ₩39,055 | -0.82% | 299.5만 |
|---|
| 2026.09.14 | ₩39,215 | ₩39,764 | ₩38,653 | ₩39,296 | +0.20% | 385.4만 |
|---|
| 2026.09.11 | ₩41,892 | ₩42,173 | ₩40,514 | ₩40,808 | -2.59% | 393.8만 |
|---|
| 2026.09.10 | ₩40,969 | ₩41,678 | ₩40,755 | ₩41,022 | +0.13% | 300.5만 |
|---|
| 2026.09.09 | ₩43,217 | ₩43,646 | ₩42,401 | ₩42,749 | -1.08% | 379.4만 |
|---|
| 2026.09.08 | ₩42,294 | ₩42,950 | ₩42,187 | ₩42,227 | -0.16% | 280.3만 |
|---|
| 2026.09.04 | ₩42,160 | ₩42,856 | ₩41,865 | ₩42,401 | +0.57% | 278만 |
|---|
| 2026.09.03 | ₩43,806 | ₩43,967 | ₩42,495 | ₩43,351 | -1.04% | 375.4만 |
|---|
| 2026.09.02 | ₩41,290 | ₩42,428 | ₩41,223 | ₩42,347 | +2.56% | 464.1만 |
|---|
| 2026.09.01 | ₩40,300 | ₩41,973 | ₩40,045 | ₩40,192 | -0.27% | 396.2만 |
|---|
| 2026.08.31 | ₩42,468 | ₩42,468 | ₩41,317 | ₩41,946 | -1.23% | 271.8만 |
|---|
| 2026.08.28 | ₩44,864 | ₩44,944 | ₩41,946 | ₩42,441 | -5.40% | 797.6만 |
|---|
| 2026.08.27 | ₩43,043 | ₩44,502 | ₩42,896 | ₩44,382 | +3.11% | 304.1만 |
|---|
| 2026.08.26 | ₩43,097 | ₩43,900 | ₩43,083 | ₩43,298 | +0.47% | 372.9만 |
|---|
| 2026.08.25 | ₩41,946 | ₩43,927 | ₩41,906 | ₩43,886 | +4.63% | 319.7만 |
|---|
| 2026.08.24 | ₩43,391 | ₩43,619 | ₩42,187 | ₩42,843 | -1.26% | 452.4만 |
|---|
| 2026.08.21 | ₩43,646 | ₩43,739 | ₩42,321 | ₩42,735 | -2.09% | 542.5만 |
|---|
| 2026.08.20 | ₩41,290 | ₩43,057 | ₩41,277 | ₩42,334 | +2.53% | 530.9만 |
|---|
| 2026.08.19 | ₩40,661 | ₩42,173 | ₩40,393 | ₩42,053 | +3.42% | 705.7만 |
|---|
| 2026.08.18 | ₩39,122 | ₩39,563 | ₩38,319 | ₩38,386 | -1.88% | 428.6만 |
|---|
| 2026.08.17 | ₩39,858 | ₩40,487 | ₩39,496 | ₩40,018 | +0.40% | 301.8만 |
|---|
| 2026.08.14 | ₩40,045 | ₩40,755 | ₩39,831 | ₩39,965 | -0.20% | 241만 |
|---|
| 2026.08.13 | ₩39,644 | ₩39,751 | ₩39,028 | ₩39,403 | -0.61% | 311.2만 |
|---|
| 2026.08.12 | ₩41,531 | ₩41,558 | ₩40,099 | ₩40,366 | -2.80% | 426.3만 |
|---|
| 2026.08.11 | ₩39,764 | ₩40,259 | ₩39,523 | ₩40,233 | +1.18% | 379.2만 |
|---|
| 2026.08.10 | ₩38,760 | ₩40,139 | ₩38,627 | ₩39,978 | +3.14% | 592.5만 |
|---|
| 2026.08.07 | ₩39,041 | ₩39,309 | ₩38,212 | ₩39,001 | -0.10% | 793.2만 |
|---|
| 2026.08.06 | ₩36,646 | ₩37,275 | ₩36,191 | ₩36,780 | +0.37% | 371.7만 |
|---|
| 2026.08.05 | ₩36,659 | ₩37,502 | ₩36,244 | ₩37,141 | +1.31% | 638.6만 |
|---|
| 2026.08.04 | ₩34,277 | ₩35,254 | ₩34,223 | ₩34,946 | +1.95% | 412.4만 |
|---|
| 2026.08.03 | ₩32,082 | ₩33,233 | ₩31,667 | ₩33,233 | +3.59% | 396.7만 |
|---|
| 2026.07.31 | ₩32,617 | ₩32,898 | ₩31,707 | ₩32,242 | -1.15% | 291.2만 |
|---|
| 2026.07.30 | ₩32,577 | ₩33,407 | ₩31,868 | ₩33,393 | +2.51% | 322만 |
|---|
| 2026.07.29 | ₩32,256 | ₩32,978 | ₩31,078 | ₩31,774 | -1.49% | 448.8만 |
|---|
| 2026.07.28 | ₩32,764 | ₩32,804 | ₩31,640 | ₩32,309 | -1.39% | 287.9만 |
|---|
| 2026.07.27 | ₩33,648 | ₩33,848 | ₩32,470 | ₩33,353 | -0.88% | 296.9만 |
|---|
| 2026.07.24 | ₩33,474 | ₩33,808 | ₩32,992 | ₩33,152 | -0.96% | 245.9만 |
|---|
| 2026.07.23 | ₩33,219 | ₩33,728 | ₩32,630 | ₩33,219 | 0.00% | 392.6만 |
|---|
| 2026.07.22 | ₩34,129 | ₩35,321 | ₩34,129 | ₩34,531 | +1.18% | 419.1만 |
|---|
| 2026.07.21 | ₩32,510 | ₩33,554 | ₩32,376 | ₩33,541 | +3.17% | 230만 |
|---|
| 2026.07.20 | ₩31,680 | ₩32,068 | ₩31,372 | ₩31,760 | +0.25% | 293.1만 |
|---|
| 2026.07.17 | ₩31,372 | ₩32,216 | ₩30,864 | ₩31,841 | +1.49% | 383.3만 |
|---|
| 2026.07.16 | ₩32,697 | ₩32,778 | ₩31,560 | ₩31,881 | -2.50% | 411.1만 |
|---|
| 2026.07.15 | ₩33,835 | ₩34,277 | ₩32,564 | ₩33,594 | -0.71% | 251.7만 |
|---|
| 2026.07.14 | ₩34,370 | ₩34,732 | ₩33,795 | ₩33,942 | -1.25% | 246.5만 |
|---|
| 2026.07.13 | ₩33,286 | ₩33,594 | ₩32,604 | ₩33,045 | -0.72% | 286.1만 |
|---|
| 2026.07.10 | ₩33,902 | ₩34,344 | ₩33,500 | ₩34,036 | +0.39% | 190.7만 |
|---|
| 2026.07.09 | ₩33,420 | ₩34,531 | ₩33,353 | ₩34,237 | +2.44% | 322.9만 |
|---|
| 2026.07.08 | ₩33,045 | ₩33,487 | ₩31,760 | ₩32,751 | -0.89% | 379.3만 |
|---|
| 2026.07.07 | ₩35,280 | ₩35,388 | ₩33,420 | ₩33,902 | -3.91% | 298.2만 |
|---|
| 2026.07.06 | ₩36,512 | ₩36,686 | ₩35,227 | ₩35,602 | -2.49% | 335.3만 |
|---|
| 2026.07.02 | ₩36,017 | ₩36,806 | ₩35,053 | ₩35,776 | -0.67% | 372.9만 |
|---|
| 2026.07.01 | ₩34,424 | ₩36,110 | ₩34,263 | ₩34,678 | +0.74% | 269.9만 |
|---|
| 2026.06.30 | ₩34,705 | ₩35,040 | ₩33,996 | ₩34,692 | -0.04% | 324.5만 |
|---|
| 2026.06.29 | ₩34,732 | ₩34,799 | ₩33,755 | ₩34,518 | -0.62% | 305.3만 |
|---|
| 2026.06.26 | ₩34,330 | ₩35,669 | ₩34,170 | ₩34,959 | +1.83% | 322.3만 |
|---|
| 2026.06.25 | ₩34,477 | ₩34,759 | ₩33,313 | ₩34,196 | -0.82% | 395.7만 |
|---|
| 2026.06.24 | ₩33,541 | ₩34,009 | ₩32,778 | ₩33,326 | -0.64% | 719.9만 |
|---|
| 2026.06.23 | ₩34,839 | ₩35,682 | ₩34,518 | ₩34,839 | 0.00% | 474.9만 |
|---|
| 2026.06.22 | ₩36,766 | ₩37,288 | ₩36,498 | ₩36,967 | +0.55% | 347.7만 |
|---|
| 2026.06.18 | ₩38,560 | ₩39,256 | ₩36,967 | ₩37,368 | -3.09% | 664.7만 |
|---|
| 2026.06.17 | ₩39,630 | ₩41,062 | ₩38,252 | ₩38,265 | -3.44% | 823.4만 |
|---|
| 2026.06.16 | ₩39,403 | ₩40,099 | ₩38,948 | ₩39,737 | +0.85% | 361.7만 |
|---|
| 2026.06.15 | ₩39,229 | ₩40,032 | ₩38,693 | ₩38,961 | -0.68% | 683.5만 |
|---|
| 2026.06.12 | ₩35,548 | ₩36,726 | ₩35,227 | ₩36,378 | +2.33% | 695.4만 |
|---|
| 2026.06.11 | ₩33,112 | ₩35,254 | ₩32,845 | ₩35,240 | +6.43% | 606.6만 |
|---|
| 2026.06.10 | ₩33,273 | ₩34,170 | ₩32,778 | ₩32,818 | -1.37% | 602.7만 |
|---|
| 2026.06.09 | ₩35,816 | ₩36,017 | ₩33,059 | ₩34,370 | -4.04% | 707.3만 |
|---|
| 2026.06.08 | ₩35,869 | ₩36,084 | ₩35,026 | ₩35,254 | -1.72% | 413.8만 |
|---|
| 2026.06.05 | ₩38,453 | ₩38,774 | ₩35,120 | ₩35,280 | -8.25% | 927.8만 |
|---|
| 2026.06.04 | ₩40,112 | ₩40,540 | ₩39,389 | ₩39,644 | -1.17% | 343.7만 |
|---|
| 2026.06.03 | ₩40,902 | ₩40,995 | ₩39,389 | ₩39,483 | -3.47% | 343.9만 |
|---|
| 2026.06.02 | ₩41,330 | ₩41,812 | ₩40,594 | ₩41,665 | +0.81% | 364.1만 |
|---|
| 2026.06.01 | ₩40,433 | ₩41,410 | ₩39,336 | ₩40,822 | +0.96% | 395.4만 |
|---|
| 2026.05.29 | ₩40,661 | ₩41,919 | ₩40,112 | ₩41,370 | +1.74% | 396.2만 |
|---|
| 2026.05.28 | ₩38,881 | ₩40,982 | ₩38,292 | ₩40,527 | +4.23% | 513.6만 |
|---|
| 2026.05.27 | ₩39,215 | ₩39,804 | ₩39,028 | ₩39,175 | -0.10% | 309.7만 |
|---|
| 2026.05.26 | ₩39,456 | ₩40,259 | ₩39,403 | ₩40,192 | +1.87% | 432.2만 |
|---|
| 2026.05.22 | ₩39,215 | ₩39,215 | ₩38,131 | ₩38,586 | -1.60% | 407.4만 |
|---|
| 2026.05.21 | ₩38,386 | ₩39,938 | ₩38,185 | ₩39,082 | +1.81% | 367.5만 |
|---|
| 2026.05.20 | ₩38,332 | ₩39,416 | ₩37,716 | ₩39,282 | +2.48% | 495.1만 |
|---|
| 2026.05.19 | ₩38,787 | ₩38,787 | ₩37,382 | ₩37,703 | -2.80% | 572.3만 |
|---|
| 2026.05.18 | ₩40,915 | ₩41,089 | ₩39,215 | ₩39,590 | -3.24% | 544.2만 |
|---|
| 2026.05.15 | ₩41,638 | ₩41,678 | ₩39,965 | ₩40,407 | -2.96% | 711.7만 |
|---|
| 2026.05.14 | ₩45,533 | ₩45,573 | ₩43,820 | ₩44,047 | -3.26% | 531만 |
|---|
| 2026.05.13 | ₩45,600 | ₩46,483 | ₩44,408 | ₩45,867 | +0.59% | 618.2만 |
|---|
| 2026.05.12 | ₩44,168 | ₩45,948 | ₩42,950 | ₩45,747 | +3.58% | 671.4만 |
|---|
| 2026.05.11 | ₩43,632 | ₩45,319 | ₩43,579 | ₩45,211 | +3.62% | 818.4만 |
|---|
| 2026.05.08 | ₩42,495 | ₩43,257 | ₩41,678 | ₩42,495 | 0.00% | 422.9만 |
|---|
| 2026.05.07 | ₩43,070 | ₩44,288 | ₩41,303 | ₩41,330 | -4.04% | 920.9만 |
|---|
| 2026.05.06 | ₩40,567 | ₩41,906 | ₩40,567 | ₩41,544 | +2.41% | 757.4만 |
|---|
| 2026.05.05 | ₩39,242 | ₩39,376 | ₩38,118 | ₩38,145 | -2.80% | 321.9만 |
|---|
| 2026.05.04 | ₩38,720 | ₩39,430 | ₩38,372 | ₩38,493 | -0.59% | 361.6만 |
|---|
| 2026.05.01 | ₩39,028 | ₩40,139 | ₩38,841 | ₩39,403 | +0.96% | 390.1만 |
|---|
| 2026.04.30 | ₩39,349 | ₩39,818 | ₩38,627 | ₩39,242 | -0.27% | 298.6만 |
|---|
| 2026.04.29 | ₩38,546 | ₩38,600 | ₩37,783 | ₩37,944 | -1.56% | 374.3만 |
|---|
| 2026.04.28 | ₩39,818 | ₩40,152 | ₩38,827 | ₩39,068 | -1.88% | 420.2만 |
|---|
| 2026.04.27 | ₩41,049 | ₩41,196 | ₩40,474 | ₩40,995 | -0.13% | 260.5만 |
|---|
| 2026.04.24 | ₩41,236 | ₩41,638 | ₩40,621 | ₩41,357 | +0.29% | 323.3만 |
|---|
| 2026.04.23 | ₩41,477 | ₩41,999 | ₩39,778 | ₩41,036 | -1.06% | 354.7만 |
|---|
| 2026.04.22 | ₩42,160 | ₩42,669 | ₩41,531 | ₩42,187 | +0.06% | 204.5만 |
|---|
| 2026.04.21 | ₩43,217 | ₩43,472 | ₩40,862 | ₩40,888 | -5.39% | 580.1만 |
|---|
| 2026.04.20 | ₩43,472 | ₩43,913 | ₩42,976 | ₩43,753 | +0.65% | 259.1만 |
|---|
| 2026.04.17 | ₩44,194 | ₩45,613 | ₩44,087 | ₩44,168 | -0.06% | 495만 |
|---|
| 2026.04.16 | ₩42,990 | ₩43,472 | ₩42,508 | ₩42,655 | -0.78% | 208.3만 |
|---|
| 2026.04.15 | ₩43,244 | ₩43,833 | ₩42,481 | ₩42,682 | -1.30% | 470.9만 |
|---|
| 2026.04.14 | ₩43,391 | ₩44,007 | ₩43,083 | ₩43,726 | +0.77% | 379.3만 |
|---|
| 2026.04.13 | ₩41,410 | ₩42,561 | ₩41,183 | ₩42,347 | +2.26% | 253.5만 |
|---|
| 2026.04.10 | ₩42,401 | ₩42,976 | ₩41,785 | ₩42,039 | -0.85% | 277만 |
|---|
| 2026.04.09 | ₩41,932 | ₩42,936 | ₩41,009 | ₩42,026 | +0.22% | 218.9만 |
|---|
| 2026.04.08 | ₩44,154 | ₩44,301 | ₩41,317 | ₩41,986 | -4.91% | 479.4만 |
|---|
| 2026.04.07 | ₩40,433 | ₩41,009 | ₩39,363 | ₩40,955 | +1.29% | 320.1만 |
|---|
| 2026.04.06 | ₩40,822 | ₩41,263 | ₩40,259 | ₩40,728 | -0.23% | 273.9만 |
|---|
| 2026.04.02 | ₩38,533 | ₩41,424 | ₩38,453 | ₩40,969 | +6.32% | 521.1만 |
|---|
| 2026.04.01 | ₩41,062 | ₩42,334 | ₩40,313 | ₩41,236 | +0.42% | 660.9만 |
|---|
| 2026.03.31 | ₩37,475 | ₩39,818 | ₩37,301 | ₩39,778 | +6.14% | 830.3만 |
|---|
| 2026.03.30 | ₩38,252 | ₩38,319 | ₩35,936 | ₩36,552 | -4.44% | 582.1만 |
|---|
| 2026.03.27 | ₩35,682 | ₩37,917 | ₩35,508 | ₩37,275 | +4.46% | 689.7만 |
|---|
| 2026.03.26 | ₩36,324 | ₩37,636 | ₩35,669 | ₩35,722 | -1.66% | 679.6만 |
|---|
| 2026.03.25 | ₩39,456 | ₩39,470 | ₩37,890 | ₩38,238 | -3.09% | 608.9만 |
|---|
| 2026.03.24 | ₩36,191 | ₩37,583 | ₩35,816 | ₩37,355 | +3.22% | 568.8만 |
|---|
| 2026.03.23 | ₩35,588 | ₩37,636 | ₩35,441 | ₩36,780 | +3.35% | 938.8만 |
|---|
| 2026.03.20 | ₩36,753 | ₩36,806 | ₩34,544 | ₩35,214 | -4.19% | 1075.6만 |
|---|
| 2026.03.19 | ₩36,070 | ₩37,047 | ₩34,906 | ₩36,686 | +1.71% | 2128.2만 |
|---|
| 2026.03.18 | ₩40,380 | ₩40,607 | ₩39,028 | ₩39,162 | -3.02% | 837.8만 |
|---|
| 2026.03.17 | ₩42,628 | ₩43,485 | ₩41,785 | ₩42,200 | -1.00% | 475.9만 |
|---|
| 2026.03.16 | ₩42,160 | ₩43,271 | ₩41,196 | ₩42,508 | +0.83% | 756.1만 |
|---|
| 2026.03.13 | ₩44,168 | ₩44,422 | ₩41,852 | ₩42,093 | -4.70% | 869.2만 |
|---|
| 2026.03.12 | ₩45,760 | ₩46,068 | ₩43,994 | ₩44,663 | -2.40% | 415.9만 |
|---|
| 2026.03.11 | ₩46,590 | ₩46,590 | ₩44,770 | ₩45,974 | -1.32% | 557.2만 |
|---|
| 2026.03.10 | ₩47,032 | ₩48,611 | ₩46,885 | ₩47,393 | +0.77% | 553.3만 |
|---|
| 2026.03.09 | ₩44,060 | ₩46,189 | ₩42,669 | ₩46,095 | +4.62% | 583.6만 |
|---|
| 2026.03.06 | ₩44,877 | ₩46,376 | ₩44,194 | ₩45,533 | +1.46% | 577.8만 |
|---|
| 2026.03.05 | ₩47,621 | ₩47,728 | ₩44,984 | ₩46,068 | -3.26% | 932.5만 |
|---|
| 2026.03.04 | ₩49,695 | ₩49,749 | ₩47,969 | ₩48,865 | -1.67% | 451.9만 |
|---|
| 2026.03.03 | ₩48,919 | ₩48,932 | ₩46,336 | ₩48,276 | -1.31% | 1138.9만 |
|---|
| 2026.03.02 | ₩53,536 | ₩53,657 | ₩51,261 | ₩53,469 | -0.12% | 917.7만 |
|---|
| 2026.02.27 | ₩53,389 | ₩53,938 | ₩52,385 | ₩53,938 | +1.03% | 801.3만 |
|---|
| 2026.02.26 | ₩49,909 | ₩52,800 | ₩49,468 | ₩52,760 | +5.71% | 735.2만 |
|---|
| 2026.02.25 | ₩51,529 | ₩51,863 | ₩50,699 | ₩50,833 | -1.35% | 722.6만 |
|---|
| 2026.02.24 | ₩47,955 | ₩50,806 | ₩47,647 | ₩50,378 | +5.05% | 885.8만 |
|---|
| 2026.02.23 | ₩49,053 | ₩50,123 | ₩48,624 | ₩49,187 | +0.27% | 1080.3만 |
|---|
| 2026.02.20 | ₩46,336 | ₩48,491 | ₩45,640 | ₩48,370 | +4.39% | 1033.4만 |
|---|
| 2026.02.19 | ₩44,422 | ₩46,376 | ₩44,208 | ₩46,282 | +4.19% | 812.1만 |
|---|
| 2026.02.18 | ₩44,435 | ₩45,426 | ₩43,927 | ₩44,743 | +0.69% | 720.4만 |
|---|
| 2026.02.17 | ₩43,244 | ₩43,619 | ₩41,477 | ₩43,137 | -0.25% | 909.9만 |
|---|
| 2026.02.13 | ₩43,793 | ₩45,559 | ₩43,485 | ₩45,225 | +3.27% | 1128.3만 |
|---|
| 2026.02.12 | ₩46,751 | ₩46,777 | ₩42,749 | ₩42,856 | -8.33% | 1558.9만 |
|---|
| 2026.02.11 | ₩47,688 | ₩47,928 | ₩45,305 | ₩47,099 | -1.23% | 968.1만 |
|---|
| 2026.02.10 | ₩46,108 | ₩46,737 | ₩45,760 | ₩46,015 | -0.20% | 859.6만 |
|---|
| 2026.02.09 | ₩44,649 | ₩46,630 | ₩44,449 | ₩46,456 | +4.05% | 1006만 |
|---|
| 2026.02.06 | ₩42,173 | ₩43,860 | ₩42,080 | ₩43,860 | +4.00% | 1001.3만 |
|---|
| 2026.02.05 | ₩41,799 | ₩43,659 | ₩40,835 | ₩40,902 | -2.15% | 1527.6만 |
|---|
| 2026.02.04 | ₩46,684 | ₩46,697 | ₩42,709 | ₩44,797 | -4.04% | 1515.7만 |
|---|
| 2026.02.03 | ₩45,506 | ₩45,506 | ₩43,418 | ₩45,145 | -0.79% | 1539.1만 |
|---|
| 2026.02.02 | ₩42,321 | ₩43,779 | ₩41,169 | ₩42,187 | -0.32% | 1509.8만 |
|---|
| 2026.01.30 | ₩44,368 | ₩46,965 | ₩42,039 | ₩42,561 | -4.07% | 3449.5만 |
|---|
| 2026.01.29 | ₩53,349 | ₩53,510 | ₩48,276 | ₩50,083 | -6.12% | 2600.8만 |
|---|
| 2026.01.28 | ₩52,439 | ₩53,014 | ₩50,619 | ₩52,225 | -0.41% | 1299.1만 |
|---|
| 2026.01.27 | ₩51,435 | ₩51,730 | ₩49,013 | ₩51,676 | +0.47% | 2047.6만 |
|---|
| 2026.01.26 | ₩54,915 | ₩55,009 | ₩50,619 | ₩51,328 | -6.53% | 2895.7만 |
|---|
| 2026.01.23 | ₩51,328 | ₩52,051 | ₩50,458 | ₩51,850 | +1.02% | 1386.4만 |
|---|
| 2026.01.22 | ₩46,951 | ₩50,579 | ₩46,791 | ₩50,364 | +7.27% | 1479.2만 |
|---|
| 2026.01.21 | ₩48,544 | ₩48,558 | ₩46,095 | ₩46,751 | -3.69% | 1581.5만 |
|---|
| 2026.01.20 | ₩46,992 | ₩47,353 | ₩46,015 | ₩47,299 | +0.66% | 1317.3만 |
|---|
| 2026.01.16 | ₩43,244 | ₩44,877 | ₩42,267 | ₩44,837 | +3.68% | 1229만 |
|---|
| 2026.01.15 | ₩42,628 | ₩44,194 | ₩42,227 | ₩43,967 | +3.14% | 1258.7만 |
|---|
| 2026.01.14 | ₩44,288 | ₩44,288 | ₩42,280 | ₩43,204 | -2.45% | 1028.6만 |
|---|
| 2026.01.13 | ₩43,873 | ₩44,342 | ₩42,735 | ₩42,990 | -2.01% | 1025.3만 |
|---|
| 2026.01.12 | ₩42,789 | ₩43,605 | ₩42,428 | ₩43,110 | +0.75% | 974.5만 |
|---|
| 2026.01.09 | ₩40,112 | ₩41,169 | ₩39,764 | ₩40,902 | +1.97% | 711.2만 |
|---|
| 2026.01.08 | ₩38,332 | ₩39,523 | ₩38,225 | ₩39,496 | +3.04% | 631만 |
|---|
| 2026.01.07 | ₩38,961 | ₩39,831 | ₩37,797 | ₩39,818 | +2.20% | 857.9만 |
|---|
| 2026.01.06 | ₩39,028 | ₩40,661 | ₩38,627 | ₩40,607 | +4.05% | 1043.3만 |
|---|
| 2026.01.05 | ₩37,743 | ₩39,711 | ₩37,542 | ₩38,386 | +1.70% | 1396.3만 |
|---|
| 2026.01.02 | ₩37,890 | ₩38,051 | ₩35,695 | ₩36,739 | -3.04% | 1022.8만 |
|---|
| 2025.12.31 | ₩36,940 | ₩37,971 | ₩36,887 | ₩37,034 | +0.25% | 769.3만 |
|---|
| 2025.12.30 | ₩38,171 | ₩38,359 | ₩37,261 | ₩37,649 | -1.37% | 975.2만 |
|---|
| 2025.12.29 | ₩37,462 | ₩37,984 | ₩36,552 | ₩37,301 | -0.43% | 1521.5만 |
|---|
| 2025.12.26 | ₩40,353 | ₩40,380 | ₩39,175 | ₩40,152 | -0.50% | 1076.3만 |
|---|
| 2025.12.24 | ₩39,416 | ₩39,684 | ₩38,426 | ₩39,256 | -0.41% | 602.7만 |
|---|
| 2025.12.23 | ₩40,018 | ₩40,059 | ₩38,680 | ₩39,737 | -0.70% | 880.1만 |
|---|
| 2025.12.22 | ₩39,403 | ₩40,233 | ₩39,215 | ₩39,523 | +0.31% | 1056.7만 |
|---|
| 2025.12.19 | ₩36,887 | ₩38,613 | ₩36,887 | ₩38,078 | +3.23% | 871.2만 |
|---|
| 2025.12.18 | ₩36,980 | ₩37,770 | ₩36,646 | ₩36,753 | -0.62% | 761.9만 |
|---|
| 2025.12.17 | ₩37,475 | ₩37,676 | ₩36,686 | ₩37,020 | -1.21% | 1564.3만 |
|---|
| 2025.12.16 | ₩36,539 | ₩37,395 | ₩36,164 | ₩36,846 | +0.84% | 555만 |
|---|
| 2025.12.15 | ₩38,064 | ₩38,105 | ₩36,217 | ₩36,686 | -3.62% | 912.4만 |
|---|
| 2025.12.12 | ₩38,667 | ₩38,774 | ₩36,097 | ₩36,967 | -4.40% | 1489.7만 |
|---|
| 2025.12.11 | ₩35,869 | ₩38,145 | ₩35,749 | ₩37,636 | +4.93% | 1520.6만 |
|---|
| 2025.12.10 | ₩35,160 | ₩35,923 | ₩34,290 | ₩35,575 | +1.18% | 1253.8만 |
|---|
| 2025.12.09 | ₩33,755 | ₩35,347 | ₩33,701 | ₩35,120 | +4.04% | 1203.3만 |
|---|
| 2025.12.08 | ₩34,411 | ₩34,558 | ₩33,380 | ₩33,500 | -2.64% | 514.4만 |
|---|
| 2025.12.05 | ₩34,879 | ₩35,521 | ₩34,183 | ₩34,344 | -1.53% | 702만 |
|---|
| 2025.12.04 | ₩34,049 | ₩34,384 | ₩33,661 | ₩34,357 | +0.90% | 610.8만 |
|---|
| 2025.12.03 | ₩34,986 | ₩35,414 | ₩34,424 | ₩34,558 | -1.22% | 488.7만 |
|---|
| 2025.12.02 | ₩34,973 | ₩35,080 | ₩33,460 | ₩34,852 | -0.34% | 736만 |
|---|
| 2025.12.01 | ₩35,588 | ₩35,642 | ₩34,518 | ₩34,906 | -1.92% | 1369.3만 |
|---|
| 2025.11.28 | ₩33,848 | ₩34,973 | ₩33,367 | ₩34,919 | +3.16% | 982.8만 |
|---|
| 2025.11.26 | ₩31,493 | ₩32,952 | ₩31,332 | ₩32,858 | +4.33% | 648.7만 |
|---|
| 2025.11.25 | ₩30,636 | ₩31,319 | ₩30,409 | ₩31,024 | +1.27% | 506.9만 |
|---|
| 2025.11.24 | ₩28,936 | ₩30,663 | ₩28,843 | ₩30,636 | +5.87% | 447.1만 |
|---|
| 2025.11.21 | ₩28,441 | ₩29,191 | ₩28,133 | ₩28,870 | +1.51% | 745만 |
|---|
| 2025.11.20 | ₩30,476 | ₩30,971 | ₩28,669 | ₩28,682 | -5.88% | 796.2만 |
|---|
| 2025.11.19 | ₩30,690 | ₩31,346 | ₩29,887 | ₩30,489 | -0.65% | 432.7만 |
|---|
| 2025.11.18 | ₩29,994 | ₩30,355 | ₩29,391 | ₩29,940 | -0.18% | 602.6만 |
|---|
| 2025.11.17 | ₩30,328 | ₩30,730 | ₩29,499 | ₩29,847 | -1.59% | 492.1만 |
|---|
| 2025.11.14 | ₩29,164 | ₩30,944 | ₩29,043 | ₩30,623 | +5.00% | 538.7만 |
|---|
| 2025.11.13 | ₩32,242 | ₩32,336 | ₩30,623 | ₩31,038 | -3.74% | 719.6만 |
|---|
| 2025.11.12 | ₩31,024 | ₩32,456 | ₩30,650 | ₩31,948 | +2.98% | 1045.4만 |
|---|
| 2025.11.11 | ₩31,131 | ₩31,131 | ₩29,994 | ₩30,690 | -1.42% | 596.9만 |
|---|
| 2025.11.10 | ₩30,462 | ₩30,984 | ₩30,221 | ₩30,663 | +0.66% | 835.1만 |
|---|
| 2025.11.07 | ₩28,481 | ₩29,097 | ₩28,174 | ₩29,097 | +2.16% | 521.4만 |
|---|
| 2025.11.06 | ₩28,522 | ₩29,552 | ₩28,160 | ₩28,374 | -0.52% | 531.6만 |
|---|
| 2025.11.05 | ₩27,973 | ₩28,294 | ₩27,384 | ₩27,785 | -0.67% | 547.8만 |
|---|
| 2025.11.04 | ₩28,588 | ₩28,722 | ₩27,839 | ₩27,852 | -2.57% | 613.4만 |
|---|
| 2025.11.03 | ₩30,074 | ₩30,342 | ₩29,231 | ₩29,525 | -1.82% | 376.2만 |
|---|
| 2025.10.31 | ₩30,650 | ₩30,650 | ₩29,927 | ₩30,248 | -1.31% | 374.3만 |
|---|
| 2025.10.30 | ₩29,900 | ₩30,850 | ₩29,579 | ₩30,717 | +2.73% | 494.2만 |
|---|
| 2025.10.29 | ₩31,131 | ₩31,131 | ₩29,860 | ₩30,141 | -3.18% | 666.7만 |
|---|
| 2025.10.28 | ₩28,923 | ₩30,342 | ₩28,923 | ₩30,154 | +4.26% | 774.5만 |
|---|
| 2025.10.27 | ₩29,485 | ₩30,128 | ₩28,535 | ₩29,499 | +0.05% | 1001.9만 |
|---|
| 2025.10.24 | ₩30,248 | ₩30,971 | ₩30,208 | ₩30,569 | +1.06% | 423.4만 |
|---|
| 2025.10.23 | ₩31,252 | ₩31,372 | ₩30,663 | ₩30,743 | -1.63% | 638.3만 |
|---|
| 2025.10.22 | ₩29,606 | ₩30,743 | ₩29,325 | ₩30,569 | +3.25% | 974.5만 |
|---|
| 2025.10.21 | ₩31,292 | ₩31,346 | ₩29,940 | ₩30,315 | -3.12% | 1378.8만 |
|---|
| 2025.10.20 | ₩34,223 | ₩34,357 | ₩33,407 | ₩34,183 | -0.12% | 694.3만 |
|---|
| 2025.10.17 | ₩35,080 | ₩35,401 | ₩32,510 | ₩33,246 | -5.23% | 1172.5만 |
|---|
| 2025.10.16 | ₩35,454 | ₩36,485 | ₩34,973 | ₩36,017 | +1.59% | 913.3만 |
|---|
| 2025.10.15 | ₩33,915 | ₩35,307 | ₩33,915 | ₩34,906 | +2.92% | 1194만 |
|---|
| 2025.10.14 | ₩32,617 | ₩33,822 | ₩32,564 | ₩33,166 | +1.68% | 626.1만 |
|---|
| 2025.10.13 | ₩32,938 | ₩33,527 | ₩32,885 | ₩33,420 | +1.46% | 689.5만 |
|---|
| 2025.10.10 | ₩32,323 | ₩32,523 | ₩31,118 | ₩31,399 | -2.86% | 903.4만 |
|---|