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 | ₩36,436 | ₩36,983 | ₩36,115 | ₩36,596 | +0.44% | 212.5만 |
| 2026.10.08 | ₩34,967 | ₩35,688 | ₩34,820 | ₩35,634 | +1.91% | 295만 |
| 2026.10.07 | ₩35,180 | ₩35,501 | ₩34,646 | ₩35,087 | -0.27% | 347.8만 |
| 2026.10.06 | ₩36,342 | ₩36,810 | ₩35,741 | ₩36,516 | +0.48% | 315만 |
| 2026.10.05 | ₩36,649 | ₩36,716 | ₩35,421 | ₩36,209 | -1.20% | 308.3만 |
| 2026.10.02 | ₩36,890 | ₩37,023 | ₩35,982 | ₩36,369 | -1.41% | 403.7만 |
| 2026.10.01 | ₩36,436 | ₩36,716 | ₩35,968 | ₩36,209 | -0.62% | 321만 |
| 2026.09.30 | ₩37,130 | ₩37,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,436 |
| -1.87% |
| 287.6만 |
| 2026.09.29 | ₩36,917 | ₩37,050 | ₩36,249 | ₩36,943 | +0.07% | 336.3만 |
|---|
| 2026.09.28 | ₩36,970 | ₩37,705 | ₩36,569 | ₩36,863 | -0.29% | 394.9만 |
|---|
| 2026.09.25 | ₩38,800 | ₩39,254 | ₩38,132 | ₩39,027 | +0.59% | 262.6만 |
|---|
| 2026.09.24 | ₩38,760 | ₩38,853 | ₩38,025 | ₩38,639 | -0.31% | 314.5만 |
|---|
| 2026.09.23 | ₩40,135 | ₩40,349 | ₩38,920 | ₩39,267 | -2.16% | 496만 |
|---|
| 2026.09.22 | ₩39,882 | ₩41,778 | ₩39,721 | ₩41,524 | +4.12% | 333.8만 |
|---|
| 2026.09.21 | ₩40,509 | ₩40,576 | ₩39,387 | ₩39,788 | -1.78% | 215.6만 |
|---|
| 2026.09.18 | ₩40,630 | ₩40,670 | ₩39,614 | ₩40,322 | -0.76% | 328.7만 |
|---|
| 2026.09.17 | ₩39,895 | ₩40,576 | ₩39,374 | ₩40,202 | +0.77% | 304.2만 |
|---|
| 2026.09.16 | ₩39,815 | ₩39,868 | ₩37,411 | ₩38,225 | -3.99% | 513.4만 |
|---|
| 2026.09.15 | ₩39,294 | ₩39,414 | ₩38,279 | ₩38,973 | -0.82% | 299.5만 |
|---|
| 2026.09.14 | ₩39,134 | ₩39,681 | ₩38,573 | ₩39,214 | +0.20% | 385.4만 |
|---|
| 2026.09.11 | ₩41,805 | ₩42,085 | ₩40,429 | ₩40,723 | -2.59% | 393.8만 |
|---|
| 2026.09.10 | ₩40,883 | ₩41,591 | ₩40,670 | ₩40,937 | +0.13% | 300.5만 |
|---|
| 2026.09.09 | ₩43,127 | ₩43,555 | ₩42,312 | ₩42,660 | -1.08% | 379.4만 |
|---|
| 2026.09.08 | ₩42,206 | ₩42,860 | ₩42,099 | ₩42,139 | -0.16% | 280.3만 |
|---|
| 2026.09.04 | ₩42,072 | ₩42,767 | ₩41,778 | ₩42,312 | +0.57% | 278만 |
|---|
| 2026.09.03 | ₩43,715 | ₩43,875 | ₩42,406 | ₩43,261 | -1.04% | 375.4만 |
|---|
| 2026.09.02 | ₩41,204 | ₩42,339 | ₩41,137 | ₩42,259 | +2.56% | 464.1만 |
|---|
| 2026.09.01 | ₩40,216 | ₩41,885 | ₩39,962 | ₩40,109 | -0.27% | 396.2만 |
|---|
| 2026.08.31 | ₩42,379 | ₩42,379 | ₩41,231 | ₩41,858 | -1.23% | 271.8만 |
|---|
| 2026.08.28 | ₩44,770 | ₩44,850 | ₩41,858 | ₩42,353 | -5.40% | 797.6만 |
|---|
| 2026.08.27 | ₩42,954 | ₩44,409 | ₩42,807 | ₩44,289 | +3.11% | 304.1만 |
|---|
| 2026.08.26 | ₩43,007 | ₩43,808 | ₩42,994 | ₩43,207 | +0.47% | 372.9만 |
|---|
| 2026.08.25 | ₩41,858 | ₩43,835 | ₩41,818 | ₩43,795 | +4.63% | 319.7만 |
|---|
| 2026.08.24 | ₩43,301 | ₩43,528 | ₩42,099 | ₩42,753 | -1.26% | 452.4만 |
|---|
| 2026.08.21 | ₩43,555 | ₩43,648 | ₩42,232 | ₩42,646 | -2.09% | 542.5만 |
|---|
| 2026.08.20 | ₩41,204 | ₩42,967 | ₩41,191 | ₩42,246 | +2.53% | 530.9만 |
|---|
| 2026.08.19 | ₩40,576 | ₩42,085 | ₩40,309 | ₩41,965 | +3.42% | 705.7만 |
|---|
| 2026.08.18 | ₩39,040 | ₩39,481 | ₩38,239 | ₩38,306 | -1.88% | 428.6만 |
|---|
| 2026.08.17 | ₩39,775 | ₩40,403 | ₩39,414 | ₩39,935 | +0.40% | 301.8만 |
|---|
| 2026.08.14 | ₩39,962 | ₩40,670 | ₩39,748 | ₩39,882 | -0.20% | 241만 |
|---|
| 2026.08.13 | ₩39,561 | ₩39,668 | ₩38,947 | ₩39,321 | -0.61% | 311.2만 |
|---|
| 2026.08.12 | ₩41,444 | ₩41,471 | ₩40,015 | ₩40,282 | -2.80% | 426.3만 |
|---|
| 2026.08.11 | ₩39,681 | ₩40,175 | ₩39,441 | ₩40,149 | +1.18% | 379.2만 |
|---|
| 2026.08.10 | ₩38,680 | ₩40,055 | ₩38,546 | ₩39,895 | +3.14% | 592.5만 |
|---|
| 2026.08.07 | ₩38,960 | ₩39,227 | ₩38,132 | ₩38,920 | -0.10% | 793.2만 |
|---|
| 2026.08.06 | ₩36,569 | ₩37,197 | ₩36,115 | ₩36,703 | +0.37% | 371.7만 |
|---|
| 2026.08.05 | ₩36,583 | ₩37,424 | ₩36,169 | ₩37,063 | +1.31% | 638.6만 |
|---|
| 2026.08.04 | ₩34,205 | ₩35,180 | ₩34,152 | ₩34,873 | +1.95% | 412.4만 |
|---|
| 2026.08.03 | ₩32,015 | ₩33,163 | ₩31,601 | ₩33,163 | +3.59% | 396.7만 |
|---|
| 2026.07.31 | ₩32,549 | ₩32,830 | ₩31,641 | ₩32,175 | -1.15% | 291.2만 |
|---|
| 2026.07.30 | ₩32,509 | ₩33,337 | ₩31,801 | ₩33,324 | +2.51% | 322만 |
|---|
| 2026.07.29 | ₩32,188 | ₩32,910 | ₩31,013 | ₩31,708 | -1.49% | 448.8만 |
|---|
| 2026.07.28 | ₩32,696 | ₩32,736 | ₩31,574 | ₩32,242 | -1.39% | 287.9만 |
|---|
| 2026.07.27 | ₩33,577 | ₩33,778 | ₩32,402 | ₩33,284 | -0.88% | 296.9만 |
|---|
| 2026.07.24 | ₩33,404 | ₩33,738 | ₩32,923 | ₩33,083 | -0.96% | 245.9만 |
|---|
| 2026.07.23 | ₩33,150 | ₩33,658 | ₩32,562 | ₩33,150 | 0.00% | 392.6만 |
|---|
| 2026.07.22 | ₩34,058 | ₩35,247 | ₩34,058 | ₩34,459 | +1.18% | 419.1만 |
|---|
| 2026.07.21 | ₩32,442 | ₩33,484 | ₩32,309 | ₩33,471 | +3.17% | 230만 |
|---|
| 2026.07.20 | ₩31,614 | ₩32,001 | ₩31,307 | ₩31,694 | +0.25% | 293.1만 |
|---|
| 2026.07.17 | ₩31,307 | ₩32,148 | ₩30,799 | ₩31,774 | +1.49% | 383.3만 |
|---|
| 2026.07.16 | ₩32,629 | ₩32,709 | ₩31,494 | ₩31,814 | -2.50% | 411.1만 |
|---|
| 2026.07.15 | ₩33,764 | ₩34,205 | ₩32,496 | ₩33,524 | -0.71% | 251.7만 |
|---|
| 2026.07.14 | ₩34,299 | ₩34,659 | ₩33,724 | ₩33,871 | -1.25% | 246.5만 |
|---|
| 2026.07.13 | ₩33,217 | ₩33,524 | ₩32,536 | ₩32,976 | -0.72% | 286.1만 |
|---|
| 2026.07.10 | ₩33,831 | ₩34,272 | ₩33,431 | ₩33,965 | +0.39% | 190.7만 |
|---|
| 2026.07.09 | ₩33,350 | ₩34,459 | ₩33,284 | ₩34,165 | +2.44% | 322.9만 |
|---|
| 2026.07.08 | ₩32,976 | ₩33,417 | ₩31,694 | ₩32,683 | -0.89% | 379.3만 |
|---|
| 2026.07.07 | ₩35,207 | ₩35,314 | ₩33,350 | ₩33,831 | -3.91% | 298.2만 |
|---|
| 2026.07.06 | ₩36,436 | ₩36,609 | ₩35,154 | ₩35,527 | -2.49% | 335.3만 |
|---|
| 2026.07.02 | ₩35,942 | ₩36,730 | ₩34,980 | ₩35,701 | -0.67% | 372.9만 |
|---|
| 2026.07.01 | ₩34,352 | ₩36,035 | ₩34,192 | ₩34,606 | +0.74% | 269.9만 |
|---|
| 2026.06.30 | ₩34,633 | ₩34,967 | ₩33,925 | ₩34,619 | -0.04% | 324.5만 |
|---|
| 2026.06.29 | ₩34,659 | ₩34,726 | ₩33,684 | ₩34,446 | -0.62% | 305.3만 |
|---|
| 2026.06.26 | ₩34,259 | ₩35,594 | ₩34,098 | ₩34,886 | +1.83% | 322.3만 |
|---|
| 2026.06.25 | ₩34,406 | ₩34,686 | ₩33,244 | ₩34,125 | -0.82% | 395.7만 |
|---|
| 2026.06.24 | ₩33,471 | ₩33,938 | ₩32,709 | ₩33,257 | -0.64% | 719.9만 |
|---|
| 2026.06.23 | ₩34,766 | ₩35,608 | ₩34,446 | ₩34,766 | 0.00% | 474.9만 |
|---|
| 2026.06.22 | ₩36,689 | ₩37,210 | ₩36,422 | ₩36,890 | +0.55% | 347.7만 |
|---|
| 2026.06.18 | ₩38,479 | ₩39,174 | ₩36,890 | ₩37,291 | -3.09% | 664.7만 |
|---|
| 2026.06.17 | ₩39,548 | ₩40,977 | ₩38,172 | ₩38,185 | -3.44% | 823.4만 |
|---|
| 2026.06.16 | ₩39,321 | ₩40,015 | ₩38,867 | ₩39,655 | +0.85% | 361.7만 |
|---|
| 2026.06.15 | ₩39,147 | ₩39,948 | ₩38,613 | ₩38,880 | -0.68% | 683.5만 |
|---|
| 2026.06.12 | ₩35,474 | ₩36,649 | ₩35,154 | ₩36,302 | +2.33% | 695.4만 |
|---|
| 2026.06.11 | ₩33,043 | ₩35,180 | ₩32,776 | ₩35,167 | +6.43% | 606.6만 |
|---|
| 2026.06.10 | ₩33,204 | ₩34,098 | ₩32,709 | ₩32,749 | -1.37% | 602.7만 |
|---|
| 2026.06.09 | ₩35,741 | ₩35,942 | ₩32,990 | ₩34,299 | -4.04% | 707.3만 |
|---|
| 2026.06.08 | ₩35,795 | ₩36,008 | ₩34,953 | ₩35,180 | -1.72% | 413.8만 |
|---|
| 2026.06.05 | ₩38,372 | ₩38,693 | ₩35,047 | ₩35,207 | -8.25% | 927.8만 |
|---|
| 2026.06.04 | ₩40,029 | ₩40,456 | ₩39,307 | ₩39,561 | -1.17% | 343.7만 |
|---|
| 2026.06.03 | ₩40,817 | ₩40,910 | ₩39,307 | ₩39,401 | -3.47% | 343.9만 |
|---|
| 2026.06.02 | ₩41,244 | ₩41,725 | ₩40,509 | ₩41,578 | +0.81% | 364.1만 |
|---|
| 2026.06.01 | ₩40,349 | ₩41,324 | ₩39,254 | ₩40,736 | +0.96% | 395.4만 |
|---|
| 2026.05.29 | ₩40,576 | ₩41,832 | ₩40,029 | ₩41,284 | +1.74% | 396.2만 |
|---|
| 2026.05.28 | ₩38,800 | ₩40,897 | ₩38,212 | ₩40,443 | +4.23% | 513.6만 |
|---|
| 2026.05.27 | ₩39,134 | ₩39,721 | ₩38,947 | ₩39,094 | -0.10% | 309.7만 |
|---|
| 2026.05.26 | ₩39,374 | ₩40,175 | ₩39,321 | ₩40,109 | +1.87% | 432.2만 |
|---|
| 2026.05.22 | ₩39,134 | ₩39,134 | ₩38,052 | ₩38,506 | -1.60% | 407.4만 |
|---|
| 2026.05.21 | ₩38,306 | ₩39,855 | ₩38,105 | ₩39,000 | +1.81% | 367.5만 |
|---|
| 2026.05.20 | ₩38,252 | ₩39,334 | ₩37,638 | ₩39,200 | +2.48% | 495.1만 |
|---|
| 2026.05.19 | ₩38,706 | ₩38,706 | ₩37,304 | ₩37,624 | -2.80% | 572.3만 |
|---|
| 2026.05.18 | ₩40,830 | ₩41,004 | ₩39,134 | ₩39,508 | -3.24% | 544.2만 |
|---|
| 2026.05.15 | ₩41,551 | ₩41,591 | ₩39,882 | ₩40,322 | -2.96% | 711.7만 |
|---|
| 2026.05.14 | ₩45,438 | ₩45,478 | ₩43,728 | ₩43,955 | -3.26% | 531만 |
|---|
| 2026.05.13 | ₩45,505 | ₩46,386 | ₩44,316 | ₩45,772 | +0.59% | 618.2만 |
|---|
| 2026.05.12 | ₩44,075 | ₩45,852 | ₩42,860 | ₩45,651 | +3.58% | 671.4만 |
|---|
| 2026.05.11 | ₩43,541 | ₩45,224 | ₩43,488 | ₩45,117 | +3.62% | 818.4만 |
|---|
| 2026.05.08 | ₩42,406 | ₩43,167 | ₩41,591 | ₩42,406 | 0.00% | 422.9만 |
|---|
| 2026.05.07 | ₩42,980 | ₩44,196 | ₩41,217 | ₩41,244 | -4.04% | 920.9만 |
|---|
| 2026.05.06 | ₩40,483 | ₩41,818 | ₩40,483 | ₩41,458 | +2.41% | 757.4만 |
|---|
| 2026.05.05 | ₩39,160 | ₩39,294 | ₩38,038 | ₩38,065 | -2.80% | 321.9만 |
|---|
| 2026.05.04 | ₩38,639 | ₩39,347 | ₩38,292 | ₩38,412 | -0.59% | 361.6만 |
|---|
| 2026.05.01 | ₩38,947 | ₩40,055 | ₩38,760 | ₩39,321 | +0.96% | 390.1만 |
|---|
| 2026.04.30 | ₩39,267 | ₩39,735 | ₩38,546 | ₩39,160 | -0.27% | 298.6만 |
|---|
| 2026.04.29 | ₩38,466 | ₩38,519 | ₩37,705 | ₩37,865 | -1.56% | 374.3만 |
|---|
| 2026.04.28 | ₩39,735 | ₩40,069 | ₩38,746 | ₩38,987 | -1.88% | 420.2만 |
|---|
| 2026.04.27 | ₩40,963 | ₩41,110 | ₩40,389 | ₩40,910 | -0.13% | 260.5만 |
|---|
| 2026.04.24 | ₩41,150 | ₩41,551 | ₩40,536 | ₩41,271 | +0.29% | 323.3만 |
|---|
| 2026.04.23 | ₩41,391 | ₩41,912 | ₩39,695 | ₩40,950 | -1.06% | 354.7만 |
|---|
| 2026.04.22 | ₩42,072 | ₩42,580 | ₩41,444 | ₩42,099 | +0.06% | 204.5만 |
|---|
| 2026.04.21 | ₩43,127 | ₩43,381 | ₩40,776 | ₩40,803 | -5.39% | 580.1만 |
|---|
| 2026.04.20 | ₩43,381 | ₩43,822 | ₩42,887 | ₩43,661 | +0.65% | 259.1만 |
|---|
| 2026.04.17 | ₩44,102 | ₩45,518 | ₩43,995 | ₩44,075 | -0.06% | 495만 |
|---|
| 2026.04.16 | ₩42,900 | ₩43,381 | ₩42,419 | ₩42,566 | -0.78% | 208.3만 |
|---|
| 2026.04.15 | ₩43,154 | ₩43,742 | ₩42,393 | ₩42,593 | -1.30% | 470.9만 |
|---|
| 2026.04.14 | ₩43,301 | ₩43,915 | ₩42,994 | ₩43,635 | +0.77% | 379.3만 |
|---|
| 2026.04.13 | ₩41,324 | ₩42,473 | ₩41,097 | ₩42,259 | +2.26% | 253.5만 |
|---|
| 2026.04.10 | ₩42,312 | ₩42,887 | ₩41,698 | ₩41,952 | -0.85% | 277만 |
|---|
| 2026.04.09 | ₩41,845 | ₩42,847 | ₩40,923 | ₩41,938 | +0.22% | 218.9만 |
|---|
| 2026.04.08 | ₩44,062 | ₩44,209 | ₩41,231 | ₩41,898 | -4.91% | 479.4만 |
|---|
| 2026.04.07 | ₩40,349 | ₩40,923 | ₩39,281 | ₩40,870 | +1.29% | 320.1만 |
|---|
| 2026.04.06 | ₩40,736 | ₩41,177 | ₩40,175 | ₩40,643 | -0.23% | 273.9만 |
|---|
| 2026.04.02 | ₩38,453 | ₩41,337 | ₩38,372 | ₩40,883 | +6.32% | 521.1만 |
|---|
| 2026.04.01 | ₩40,977 | ₩42,246 | ₩40,229 | ₩41,150 | +0.42% | 660.9만 |
|---|
| 2026.03.31 | ₩37,397 | ₩39,735 | ₩37,224 | ₩39,695 | +6.14% | 830.3만 |
|---|
| 2026.03.30 | ₩38,172 | ₩38,239 | ₩35,861 | ₩36,476 | -4.44% | 582.1만 |
|---|
| 2026.03.27 | ₩35,608 | ₩37,838 | ₩35,434 | ₩37,197 | +4.46% | 689.7만 |
|---|
| 2026.03.26 | ₩36,249 | ₩37,558 | ₩35,594 | ₩35,648 | -1.66% | 679.6만 |
|---|
| 2026.03.25 | ₩39,374 | ₩39,387 | ₩37,811 | ₩38,159 | -3.09% | 608.9만 |
|---|
| 2026.03.24 | ₩36,115 | ₩37,504 | ₩35,741 | ₩37,277 | +3.22% | 568.8만 |
|---|
| 2026.03.23 | ₩35,514 | ₩37,558 | ₩35,367 | ₩36,703 | +3.35% | 938.8만 |
|---|
| 2026.03.20 | ₩36,676 | ₩36,730 | ₩34,472 | ₩35,140 | -4.19% | 1075.6만 |
|---|
| 2026.03.19 | ₩35,995 | ₩36,970 | ₩34,833 | ₩36,609 | +1.71% | 2128.2만 |
|---|
| 2026.03.18 | ₩40,296 | ₩40,523 | ₩38,947 | ₩39,080 | -3.02% | 837.8만 |
|---|
| 2026.03.17 | ₩42,539 | ₩43,394 | ₩41,698 | ₩42,112 | -1.00% | 475.9만 |
|---|
| 2026.03.16 | ₩42,072 | ₩43,181 | ₩41,110 | ₩42,419 | +0.83% | 756.1만 |
|---|
| 2026.03.13 | ₩44,075 | ₩44,329 | ₩41,765 | ₩42,005 | -4.70% | 869.2만 |
|---|
| 2026.03.12 | ₩45,665 | ₩45,972 | ₩43,902 | ₩44,570 | -2.40% | 415.9만 |
|---|
| 2026.03.11 | ₩46,493 | ₩46,493 | ₩44,676 | ₩45,879 | -1.32% | 557.2만 |
|---|
| 2026.03.10 | ₩46,934 | ₩48,510 | ₩46,787 | ₩47,294 | +0.77% | 553.3만 |
|---|
| 2026.03.09 | ₩43,969 | ₩46,092 | ₩42,580 | ₩45,999 | +4.62% | 583.6만 |
|---|
| 2026.03.06 | ₩44,783 | ₩46,279 | ₩44,102 | ₩45,438 | +1.46% | 577.8만 |
|---|
| 2026.03.05 | ₩47,521 | ₩47,628 | ₩44,890 | ₩45,972 | -3.26% | 932.5만 |
|---|
| 2026.03.04 | ₩49,592 | ₩49,645 | ₩47,869 | ₩48,763 | -1.67% | 451.9만 |
|---|
| 2026.03.03 | ₩48,817 | ₩48,830 | ₩46,239 | ₩48,176 | -1.31% | 1138.9만 |
|---|
| 2026.03.02 | ₩53,425 | ₩53,545 | ₩51,154 | ₩53,358 | -0.12% | 917.7만 |
|---|
| 2026.02.27 | ₩53,278 | ₩53,825 | ₩52,276 | ₩53,825 | +1.03% | 801.3만 |
|---|
| 2026.02.26 | ₩49,805 | ₩52,690 | ₩49,365 | ₩52,650 | +5.71% | 735.2만 |
|---|
| 2026.02.25 | ₩51,421 | ₩51,755 | ₩50,593 | ₩50,727 | -1.35% | 722.6만 |
|---|
| 2026.02.24 | ₩47,855 | ₩50,700 | ₩47,548 | ₩50,273 | +5.05% | 885.8만 |
|---|
| 2026.02.23 | ₩48,950 | ₩50,019 | ₩48,523 | ₩49,084 | +0.27% | 1080.3만 |
|---|
| 2026.02.20 | ₩46,239 | ₩48,390 | ₩45,545 | ₩48,269 | +4.39% | 1033.4만 |
|---|
| 2026.02.19 | ₩44,329 | ₩46,279 | ₩44,116 | ₩46,186 | +4.19% | 812.1만 |
|---|
| 2026.02.18 | ₩44,343 | ₩45,331 | ₩43,835 | ₩44,650 | +0.69% | 720.4만 |
|---|
| 2026.02.17 | ₩43,154 | ₩43,528 | ₩41,391 | ₩43,047 | -0.25% | 909.9만 |
|---|
| 2026.02.13 | ₩43,701 | ₩45,465 | ₩43,394 | ₩45,131 | +3.27% | 1128.3만 |
|---|
| 2026.02.12 | ₩46,653 | ₩46,680 | ₩42,660 | ₩42,767 | -8.33% | 1558.9만 |
|---|
| 2026.02.11 | ₩47,588 | ₩47,829 | ₩45,211 | ₩47,000 | -1.23% | 968.1만 |
|---|
| 2026.02.10 | ₩46,012 | ₩46,640 | ₩45,665 | ₩45,919 | -0.20% | 859.6만 |
|---|
| 2026.02.09 | ₩44,556 | ₩46,533 | ₩44,356 | ₩46,359 | +4.05% | 1006만 |
|---|
| 2026.02.06 | ₩42,085 | ₩43,768 | ₩41,992 | ₩43,768 | +4.00% | 1001.3만 |
|---|
| 2026.02.05 | ₩41,711 | ₩43,568 | ₩40,750 | ₩40,817 | -2.15% | 1527.6만 |
|---|
| 2026.02.04 | ₩46,586 | ₩46,600 | ₩42,620 | ₩44,703 | -4.04% | 1515.7만 |
|---|
| 2026.02.03 | ₩45,411 | ₩45,411 | ₩43,328 | ₩45,050 | -0.79% | 1539.1만 |
|---|
| 2026.02.02 | ₩42,232 | ₩43,688 | ₩41,084 | ₩42,099 | -0.32% | 1509.8만 |
|---|
| 2026.01.30 | ₩44,276 | ₩46,867 | ₩41,952 | ₩42,473 | -4.07% | 3449.5만 |
|---|
| 2026.01.29 | ₩53,238 | ₩53,398 | ₩48,176 | ₩49,979 | -6.12% | 2600.8만 |
|---|
| 2026.01.28 | ₩52,330 | ₩52,904 | ₩50,513 | ₩52,116 | -0.41% | 1299.1만 |
|---|
| 2026.01.27 | ₩51,328 | ₩51,622 | ₩48,910 | ₩51,568 | +0.47% | 2047.6만 |
|---|
| 2026.01.26 | ₩54,800 | ₩54,894 | ₩50,513 | ₩51,221 | -6.53% | 2895.7만 |
|---|
| 2026.01.23 | ₩51,221 | ₩51,942 | ₩50,353 | ₩51,742 | +1.02% | 1386.4만 |
|---|
| 2026.01.22 | ₩46,854 | ₩50,473 | ₩46,693 | ₩50,259 | +7.27% | 1479.2만 |
|---|
| 2026.01.21 | ₩48,443 | ₩48,456 | ₩45,999 | ₩46,653 | -3.69% | 1581.5만 |
|---|
| 2026.01.20 | ₩46,894 | ₩47,254 | ₩45,919 | ₩47,201 | +0.66% | 1317.3만 |
|---|
| 2026.01.16 | ₩43,154 | ₩44,783 | ₩42,179 | ₩44,743 | +3.68% | 1229만 |
|---|
| 2026.01.15 | ₩42,539 | ₩44,102 | ₩42,139 | ₩43,875 | +3.14% | 1258.7만 |
|---|
| 2026.01.14 | ₩44,196 | ₩44,196 | ₩42,192 | ₩43,114 | -2.45% | 1028.6만 |
|---|
| 2026.01.13 | ₩43,782 | ₩44,249 | ₩42,646 | ₩42,900 | -2.01% | 1025.3만 |
|---|
| 2026.01.12 | ₩42,700 | ₩43,515 | ₩42,339 | ₩43,020 | +0.75% | 974.5만 |
|---|
| 2026.01.09 | ₩40,029 | ₩41,084 | ₩39,681 | ₩40,817 | +1.97% | 711.2만 |
|---|
| 2026.01.08 | ₩38,252 | ₩39,441 | ₩38,145 | ₩39,414 | +3.04% | 631만 |
|---|
| 2026.01.07 | ₩38,880 | ₩39,748 | ₩37,718 | ₩39,735 | +2.20% | 857.9만 |
|---|
| 2026.01.06 | ₩38,947 | ₩40,576 | ₩38,546 | ₩40,523 | +4.05% | 1043.3만 |
|---|
| 2026.01.05 | ₩37,664 | ₩39,628 | ₩37,464 | ₩38,306 | +1.70% | 1396.3만 |
|---|
| 2026.01.02 | ₩37,811 | ₩37,972 | ₩35,621 | ₩36,663 | -3.04% | 1022.8만 |
|---|
| 2025.12.31 | ₩36,863 | ₩37,892 | ₩36,810 | ₩36,957 | +0.25% | 769.3만 |
|---|
| 2025.12.30 | ₩38,092 | ₩38,279 | ₩37,184 | ₩37,571 | -1.37% | 975.2만 |
|---|
| 2025.12.29 | ₩37,384 | ₩37,905 | ₩36,476 | ₩37,224 | -0.43% | 1521.5만 |
|---|
| 2025.12.26 | ₩40,269 | ₩40,296 | ₩39,094 | ₩40,069 | -0.50% | 1076.3만 |
|---|
| 2025.12.24 | ₩39,334 | ₩39,601 | ₩38,346 | ₩39,174 | -0.41% | 602.7만 |
|---|
| 2025.12.23 | ₩39,935 | ₩39,975 | ₩38,599 | ₩39,655 | -0.70% | 880.1만 |
|---|
| 2025.12.22 | ₩39,321 | ₩40,149 | ₩39,134 | ₩39,441 | +0.31% | 1056.7만 |
|---|
| 2025.12.19 | ₩36,810 | ₩38,533 | ₩36,810 | ₩37,998 | +3.23% | 871.2만 |
|---|
| 2025.12.18 | ₩36,903 | ₩37,691 | ₩36,569 | ₩36,676 | -0.62% | 761.9만 |
|---|
| 2025.12.17 | ₩37,397 | ₩37,598 | ₩36,609 | ₩36,943 | -1.21% | 1564.3만 |
|---|
| 2025.12.16 | ₩36,462 | ₩37,317 | ₩36,088 | ₩36,770 | +0.84% | 555만 |
|---|
| 2025.12.15 | ₩37,985 | ₩38,025 | ₩36,142 | ₩36,609 | -3.62% | 912.4만 |
|---|
| 2025.12.12 | ₩38,586 | ₩38,693 | ₩36,022 | ₩36,890 | -4.40% | 1489.7만 |
|---|
| 2025.12.11 | ₩35,795 | ₩38,065 | ₩35,674 | ₩37,558 | +4.93% | 1520.6만 |
|---|
| 2025.12.10 | ₩35,087 | ₩35,848 | ₩34,219 | ₩35,501 | +1.18% | 1253.8만 |
|---|
| 2025.12.09 | ₩33,684 | ₩35,274 | ₩33,631 | ₩35,047 | +4.04% | 1203.3만 |
|---|
| 2025.12.08 | ₩34,339 | ₩34,486 | ₩33,310 | ₩33,431 | -2.64% | 514.4만 |
|---|
| 2025.12.05 | ₩34,806 | ₩35,447 | ₩34,112 | ₩34,272 | -1.53% | 702만 |
|---|
| 2025.12.04 | ₩33,978 | ₩34,312 | ₩33,591 | ₩34,285 | +0.90% | 610.8만 |
|---|
| 2025.12.03 | ₩34,913 | ₩35,341 | ₩34,352 | ₩34,486 | -1.22% | 488.7만 |
|---|
| 2025.12.02 | ₩34,900 | ₩35,007 | ₩33,391 | ₩34,780 | -0.34% | 736만 |
|---|
| 2025.12.01 | ₩35,514 | ₩35,568 | ₩34,446 | ₩34,833 | -1.92% | 1369.3만 |
|---|
| 2025.11.28 | ₩33,778 | ₩34,900 | ₩33,297 | ₩34,846 | +3.16% | 982.8만 |
|---|
| 2025.11.26 | ₩31,427 | ₩32,883 | ₩31,267 | ₩32,789 | +4.33% | 648.7만 |
|---|
| 2025.11.25 | ₩30,572 | ₩31,254 | ₩30,345 | ₩30,960 | +1.27% | 506.9만 |
|---|
| 2025.11.24 | ₩28,876 | ₩30,599 | ₩28,783 | ₩30,572 | +5.87% | 447.1만 |
|---|
| 2025.11.21 | ₩28,382 | ₩29,130 | ₩28,075 | ₩28,809 | +1.51% | 745만 |
|---|
| 2025.11.20 | ₩30,412 | ₩30,906 | ₩28,609 | ₩28,622 | -5.88% | 796.2만 |
|---|
| 2025.11.19 | ₩30,626 | ₩31,280 | ₩29,824 | ₩30,425 | -0.65% | 432.7만 |
|---|
| 2025.11.18 | ₩29,931 | ₩30,292 | ₩29,330 | ₩29,878 | -0.18% | 602.6만 |
|---|
| 2025.11.17 | ₩30,265 | ₩30,666 | ₩29,437 | ₩29,784 | -1.59% | 492.1만 |
|---|
| 2025.11.14 | ₩29,103 | ₩30,880 | ₩28,983 | ₩30,559 | +5.00% | 538.7만 |
|---|
| 2025.11.13 | ₩32,175 | ₩32,269 | ₩30,559 | ₩30,973 | -3.74% | 719.6만 |
|---|
| 2025.11.12 | ₩30,960 | ₩32,389 | ₩30,586 | ₩31,881 | +2.98% | 1045.4만 |
|---|
| 2025.11.11 | ₩31,067 | ₩31,067 | ₩29,931 | ₩30,626 | -1.42% | 596.9만 |
|---|
| 2025.11.10 | ₩30,399 | ₩30,920 | ₩30,158 | ₩30,599 | +0.66% | 835.1만 |
|---|
| 2025.11.07 | ₩28,422 | ₩29,036 | ₩28,115 | ₩29,036 | +2.16% | 521.4만 |
|---|
| 2025.11.06 | ₩28,462 | ₩29,490 | ₩28,101 | ₩28,315 | -0.52% | 531.6만 |
|---|
| 2025.11.05 | ₩27,914 | ₩28,235 | ₩27,327 | ₩27,727 | -0.67% | 547.8만 |
|---|
| 2025.11.04 | ₩28,529 | ₩28,662 | ₩27,781 | ₩27,794 | -2.57% | 613.4만 |
|---|
| 2025.11.03 | ₩30,011 | ₩30,279 | ₩29,170 | ₩29,464 | -1.82% | 376.2만 |
|---|
| 2025.10.31 | ₩30,586 | ₩30,586 | ₩29,864 | ₩30,185 | -1.31% | 374.3만 |
|---|
| 2025.10.30 | ₩29,838 | ₩30,786 | ₩29,517 | ₩30,652 | +2.73% | 494.2만 |
|---|
| 2025.10.29 | ₩31,067 | ₩31,067 | ₩29,798 | ₩30,078 | -3.18% | 666.7만 |
|---|
| 2025.10.28 | ₩28,863 | ₩30,279 | ₩28,863 | ₩30,092 | +4.26% | 774.5만 |
|---|
| 2025.10.27 | ₩29,424 | ₩30,065 | ₩28,475 | ₩29,437 | +0.05% | 1001.9만 |
|---|
| 2025.10.24 | ₩30,185 | ₩30,906 | ₩30,145 | ₩30,506 | +1.06% | 423.4만 |
|---|
| 2025.10.23 | ₩31,187 | ₩31,307 | ₩30,599 | ₩30,679 | -1.63% | 638.3만 |
|---|
| 2025.10.22 | ₩29,544 | ₩30,679 | ₩29,263 | ₩30,506 | +3.25% | 974.5만 |
|---|
| 2025.10.21 | ₩31,227 | ₩31,280 | ₩29,878 | ₩30,252 | -3.12% | 1378.8만 |
|---|
| 2025.10.20 | ₩34,152 | ₩34,285 | ₩33,337 | ₩34,112 | -0.12% | 694.3만 |
|---|
| 2025.10.17 | ₩35,007 | ₩35,327 | ₩32,442 | ₩33,177 | -5.23% | 1172.5만 |
|---|
| 2025.10.16 | ₩35,381 | ₩36,409 | ₩34,900 | ₩35,942 | +1.59% | 913.3만 |
|---|
| 2025.10.15 | ₩33,845 | ₩35,234 | ₩33,845 | ₩34,833 | +2.92% | 1194만 |
|---|
| 2025.10.14 | ₩32,549 | ₩33,751 | ₩32,496 | ₩33,097 | +1.68% | 626.1만 |
|---|
| 2025.10.13 | ₩32,870 | ₩33,457 | ₩32,816 | ₩33,350 | +1.46% | 689.5만 |
|---|
| 2025.10.10 | ₩32,255 | ₩32,456 | ₩31,053 | ₩31,334 | -2.86% | 903.4만 |
|---|