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 | ₩36,495 | ₩37,043 | ₩36,174 | ₩36,655 | +0.44% | 212.5만 |
| 2026.10.08 | ₩35,023 | ₩35,745 | ₩34,876 | ₩35,692 | +1.91% | 295만 |
| 2026.10.07 | ₩35,237 | ₩35,558 | ₩34,702 | ₩35,143 | -0.27% | 347.8만 |
| 2026.10.06 | ₩36,401 | ₩36,869 | ₩35,799 | ₩36,575 | +0.48% | 315만 |
| 2026.10.05 | ₩36,709 | ₩36,776 | ₩35,478 | ₩36,267 | -1.20% | 308.3만 |
| 2026.10.02 | ₩36,949 | ₩37,083 | ₩36,040 | ₩36,428 | -1.41% | 403.7만 |
| 2026.10.01 | ₩36,495 | ₩36,776 | ₩36,026 | ₩36,267 | -0.62% | 321만 |
| 2026.09.30 | ₩37,190 | ₩37,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,495 |
| -1.87% |
| 287.6만 |
| 2026.09.29 | ₩36,976 | ₩37,110 | ₩36,307 | ₩37,003 | +0.07% | 336.3만 |
|---|
| 2026.09.28 | ₩37,030 | ₩37,766 | ₩36,628 | ₩36,923 | -0.29% | 394.9만 |
|---|
| 2026.09.25 | ₩38,863 | ₩39,317 | ₩38,194 | ₩39,090 | +0.59% | 262.6만 |
|---|
| 2026.09.24 | ₩38,822 | ₩38,916 | ₩38,087 | ₩38,702 | -0.31% | 314.5만 |
|---|
| 2026.09.23 | ₩40,200 | ₩40,414 | ₩38,983 | ₩39,331 | -2.16% | 496만 |
|---|
| 2026.09.22 | ₩39,946 | ₩41,846 | ₩39,786 | ₩41,592 | +4.12% | 333.8만 |
|---|
| 2026.09.21 | ₩40,575 | ₩40,642 | ₩39,451 | ₩39,852 | -1.78% | 215.6만 |
|---|
| 2026.09.18 | ₩40,695 | ₩40,735 | ₩39,679 | ₩40,388 | -0.76% | 328.7만 |
|---|
| 2026.09.17 | ₩39,959 | ₩40,642 | ₩39,438 | ₩40,267 | +0.77% | 304.2만 |
|---|
| 2026.09.16 | ₩39,879 | ₩39,933 | ₩37,471 | ₩38,287 | -3.99% | 513.4만 |
|---|
| 2026.09.15 | ₩39,357 | ₩39,478 | ₩38,341 | ₩39,036 | -0.82% | 299.5만 |
|---|
| 2026.09.14 | ₩39,197 | ₩39,745 | ₩38,635 | ₩39,277 | +0.20% | 385.4만 |
|---|
| 2026.09.11 | ₩41,873 | ₩42,153 | ₩40,495 | ₩40,789 | -2.59% | 393.8만 |
|---|
| 2026.09.10 | ₩40,949 | ₩41,658 | ₩40,735 | ₩41,003 | +0.13% | 300.5만 |
|---|
| 2026.09.09 | ₩43,197 | ₩43,625 | ₩42,381 | ₩42,729 | -1.08% | 379.4만 |
|---|
| 2026.09.08 | ₩42,274 | ₩42,929 | ₩42,167 | ₩42,207 | -0.16% | 280.3만 |
|---|
| 2026.09.04 | ₩42,140 | ₩42,836 | ₩41,846 | ₩42,381 | +0.57% | 278만 |
|---|
| 2026.09.03 | ₩43,786 | ₩43,946 | ₩42,475 | ₩43,331 | -1.04% | 375.4만 |
|---|
| 2026.09.02 | ₩41,271 | ₩42,408 | ₩41,204 | ₩42,327 | +2.56% | 464.1만 |
|---|
| 2026.09.01 | ₩40,281 | ₩41,953 | ₩40,026 | ₩40,174 | -0.27% | 396.2만 |
|---|
| 2026.08.31 | ₩42,448 | ₩42,448 | ₩41,297 | ₩41,926 | -1.23% | 271.8만 |
|---|
| 2026.08.28 | ₩44,842 | ₩44,923 | ₩41,926 | ₩42,421 | -5.40% | 797.6만 |
|---|
| 2026.08.27 | ₩43,023 | ₩44,481 | ₩42,876 | ₩44,361 | +3.11% | 304.1만 |
|---|
| 2026.08.26 | ₩43,077 | ₩43,879 | ₩43,063 | ₩43,277 | +0.47% | 372.9만 |
|---|
| 2026.08.25 | ₩41,926 | ₩43,906 | ₩41,886 | ₩43,866 | +4.63% | 319.7만 |
|---|
| 2026.08.24 | ₩43,371 | ₩43,598 | ₩42,167 | ₩42,822 | -1.26% | 452.4만 |
|---|
| 2026.08.21 | ₩43,625 | ₩43,719 | ₩42,301 | ₩42,715 | -2.09% | 542.5만 |
|---|
| 2026.08.20 | ₩41,271 | ₩43,036 | ₩41,257 | ₩42,314 | +2.53% | 530.9만 |
|---|
| 2026.08.19 | ₩40,642 | ₩42,153 | ₩40,374 | ₩42,033 | +3.42% | 705.7만 |
|---|
| 2026.08.18 | ₩39,103 | ₩39,545 | ₩38,301 | ₩38,368 | -1.88% | 428.6만 |
|---|
| 2026.08.17 | ₩39,839 | ₩40,468 | ₩39,478 | ₩40,000 | +0.40% | 301.8만 |
|---|
| 2026.08.14 | ₩40,026 | ₩40,735 | ₩39,812 | ₩39,946 | -0.20% | 241만 |
|---|
| 2026.08.13 | ₩39,625 | ₩39,732 | ₩39,010 | ₩39,384 | -0.61% | 311.2만 |
|---|
| 2026.08.12 | ₩41,511 | ₩41,538 | ₩40,080 | ₩40,347 | -2.80% | 426.3만 |
|---|
| 2026.08.11 | ₩39,745 | ₩40,240 | ₩39,505 | ₩40,214 | +1.18% | 379.2만 |
|---|
| 2026.08.10 | ₩38,742 | ₩40,120 | ₩38,608 | ₩39,959 | +3.14% | 592.5만 |
|---|
| 2026.08.07 | ₩39,023 | ₩39,291 | ₩38,194 | ₩38,983 | -0.10% | 793.2만 |
|---|
| 2026.08.06 | ₩36,628 | ₩37,257 | ₩36,174 | ₩36,762 | +0.37% | 371.7만 |
|---|
| 2026.08.05 | ₩36,642 | ₩37,485 | ₩36,227 | ₩37,123 | +1.31% | 638.6만 |
|---|
| 2026.08.04 | ₩34,261 | ₩35,237 | ₩34,207 | ₩34,929 | +1.95% | 412.4만 |
|---|
| 2026.08.03 | ₩32,067 | ₩33,217 | ₩31,652 | ₩33,217 | +3.59% | 396.7만 |
|---|
| 2026.07.31 | ₩32,602 | ₩32,883 | ₩31,692 | ₩32,227 | -1.15% | 291.2만 |
|---|
| 2026.07.30 | ₩32,562 | ₩33,391 | ₩31,853 | ₩33,378 | +2.51% | 322만 |
|---|
| 2026.07.29 | ₩32,240 | ₩32,963 | ₩31,063 | ₩31,759 | -1.49% | 448.8만 |
|---|
| 2026.07.28 | ₩32,749 | ₩32,789 | ₩31,625 | ₩32,294 | -1.39% | 287.9만 |
|---|
| 2026.07.27 | ₩33,632 | ₩33,832 | ₩32,455 | ₩33,337 | -0.88% | 296.9만 |
|---|
| 2026.07.24 | ₩33,458 | ₩33,792 | ₩32,976 | ₩33,137 | -0.96% | 245.9만 |
|---|
| 2026.07.23 | ₩33,204 | ₩33,712 | ₩32,615 | ₩33,204 | 0.00% | 392.6만 |
|---|
| 2026.07.22 | ₩34,113 | ₩35,304 | ₩34,113 | ₩34,515 | +1.18% | 419.1만 |
|---|
| 2026.07.21 | ₩32,495 | ₩33,538 | ₩32,361 | ₩33,525 | +3.17% | 230만 |
|---|
| 2026.07.20 | ₩31,665 | ₩32,053 | ₩31,358 | ₩31,746 | +0.25% | 293.1만 |
|---|
| 2026.07.17 | ₩31,358 | ₩32,200 | ₩30,849 | ₩31,826 | +1.49% | 383.3만 |
|---|
| 2026.07.16 | ₩32,682 | ₩32,762 | ₩31,545 | ₩31,866 | -2.50% | 411.1만 |
|---|
| 2026.07.15 | ₩33,819 | ₩34,261 | ₩32,548 | ₩33,578 | -0.71% | 251.7만 |
|---|
| 2026.07.14 | ₩34,354 | ₩34,715 | ₩33,779 | ₩33,926 | -1.25% | 246.5만 |
|---|
| 2026.07.13 | ₩33,271 | ₩33,578 | ₩32,588 | ₩33,030 | -0.72% | 286.1만 |
|---|
| 2026.07.10 | ₩33,886 | ₩34,327 | ₩33,485 | ₩34,020 | +0.39% | 190.7만 |
|---|
| 2026.07.09 | ₩33,404 | ₩34,515 | ₩33,337 | ₩34,220 | +2.44% | 322.9만 |
|---|
| 2026.07.08 | ₩33,030 | ₩33,471 | ₩31,746 | ₩32,735 | -0.89% | 379.3만 |
|---|
| 2026.07.07 | ₩35,264 | ₩35,371 | ₩33,404 | ₩33,886 | -3.91% | 298.2만 |
|---|
| 2026.07.06 | ₩36,495 | ₩36,669 | ₩35,210 | ₩35,585 | -2.49% | 335.3만 |
|---|
| 2026.07.02 | ₩36,000 | ₩36,789 | ₩35,036 | ₩35,759 | -0.67% | 372.9만 |
|---|
| 2026.07.01 | ₩34,408 | ₩36,093 | ₩34,247 | ₩34,662 | +0.74% | 269.9만 |
|---|
| 2026.06.30 | ₩34,689 | ₩35,023 | ₩33,980 | ₩34,675 | -0.04% | 324.5만 |
|---|
| 2026.06.29 | ₩34,715 | ₩34,782 | ₩33,739 | ₩34,501 | -0.62% | 305.3만 |
|---|
| 2026.06.26 | ₩34,314 | ₩35,652 | ₩34,154 | ₩34,943 | +1.83% | 322.3만 |
|---|
| 2026.06.25 | ₩34,461 | ₩34,742 | ₩33,297 | ₩34,180 | -0.82% | 395.7만 |
|---|
| 2026.06.24 | ₩33,525 | ₩33,993 | ₩32,762 | ₩33,311 | -0.64% | 719.9만 |
|---|
| 2026.06.23 | ₩34,822 | ₩35,665 | ₩34,501 | ₩34,822 | 0.00% | 474.9만 |
|---|
| 2026.06.22 | ₩36,749 | ₩37,271 | ₩36,481 | ₩36,949 | +0.55% | 347.7만 |
|---|
| 2026.06.18 | ₩38,541 | ₩39,237 | ₩36,949 | ₩37,351 | -3.09% | 664.7만 |
|---|
| 2026.06.17 | ₩39,612 | ₩41,043 | ₩38,234 | ₩38,247 | -3.44% | 823.4만 |
|---|
| 2026.06.16 | ₩39,384 | ₩40,080 | ₩38,929 | ₩39,719 | +0.85% | 361.7만 |
|---|
| 2026.06.15 | ₩39,210 | ₩40,013 | ₩38,675 | ₩38,943 | -0.68% | 683.5만 |
|---|
| 2026.06.12 | ₩35,531 | ₩36,709 | ₩35,210 | ₩36,361 | +2.33% | 695.4만 |
|---|
| 2026.06.11 | ₩33,097 | ₩35,237 | ₩32,829 | ₩35,224 | +6.43% | 606.6만 |
|---|
| 2026.06.10 | ₩33,257 | ₩34,154 | ₩32,762 | ₩32,802 | -1.37% | 602.7만 |
|---|
| 2026.06.09 | ₩35,799 | ₩36,000 | ₩33,043 | ₩34,354 | -4.04% | 707.3만 |
|---|
| 2026.06.08 | ₩35,853 | ₩36,067 | ₩35,010 | ₩35,237 | -1.72% | 413.8만 |
|---|
| 2026.06.05 | ₩38,434 | ₩38,755 | ₩35,103 | ₩35,264 | -8.25% | 927.8만 |
|---|
| 2026.06.04 | ₩40,093 | ₩40,521 | ₩39,371 | ₩39,625 | -1.17% | 343.7만 |
|---|
| 2026.06.03 | ₩40,883 | ₩40,976 | ₩39,371 | ₩39,465 | -3.47% | 343.9만 |
|---|
| 2026.06.02 | ₩41,311 | ₩41,792 | ₩40,575 | ₩41,645 | +0.81% | 364.1만 |
|---|
| 2026.06.01 | ₩40,414 | ₩41,391 | ₩39,317 | ₩40,802 | +0.96% | 395.4만 |
|---|
| 2026.05.29 | ₩40,642 | ₩41,899 | ₩40,093 | ₩41,351 | +1.74% | 396.2만 |
|---|
| 2026.05.28 | ₩38,863 | ₩40,963 | ₩38,274 | ₩40,508 | +4.23% | 513.6만 |
|---|
| 2026.05.27 | ₩39,197 | ₩39,786 | ₩39,010 | ₩39,157 | -0.10% | 309.7만 |
|---|
| 2026.05.26 | ₩39,438 | ₩40,240 | ₩39,384 | ₩40,174 | +1.87% | 432.2만 |
|---|
| 2026.05.22 | ₩39,197 | ₩39,197 | ₩38,113 | ₩38,568 | -1.60% | 407.4만 |
|---|
| 2026.05.21 | ₩38,368 | ₩39,919 | ₩38,167 | ₩39,063 | +1.81% | 367.5만 |
|---|
| 2026.05.20 | ₩38,314 | ₩39,398 | ₩37,699 | ₩39,264 | +2.48% | 495.1만 |
|---|
| 2026.05.19 | ₩38,769 | ₩38,769 | ₩37,364 | ₩37,685 | -2.80% | 572.3만 |
|---|
| 2026.05.18 | ₩40,896 | ₩41,070 | ₩39,197 | ₩39,572 | -3.24% | 544.2만 |
|---|
| 2026.05.15 | ₩41,618 | ₩41,658 | ₩39,946 | ₩40,388 | -2.96% | 711.7만 |
|---|
| 2026.05.14 | ₩45,511 | ₩45,551 | ₩43,799 | ₩44,026 | -3.26% | 531만 |
|---|
| 2026.05.13 | ₩45,578 | ₩46,461 | ₩44,388 | ₩45,846 | +0.59% | 618.2만 |
|---|
| 2026.05.12 | ₩44,147 | ₩45,926 | ₩42,929 | ₩45,725 | +3.58% | 671.4만 |
|---|
| 2026.05.11 | ₩43,612 | ₩45,297 | ₩43,558 | ₩45,190 | +3.62% | 818.4만 |
|---|
| 2026.05.08 | ₩42,475 | ₩43,237 | ₩41,658 | ₩42,475 | 0.00% | 422.9만 |
|---|
| 2026.05.07 | ₩43,050 | ₩44,267 | ₩41,284 | ₩41,311 | -4.04% | 920.9만 |
|---|
| 2026.05.06 | ₩40,548 | ₩41,886 | ₩40,548 | ₩41,525 | +2.41% | 757.4만 |
|---|
| 2026.05.05 | ₩39,224 | ₩39,357 | ₩38,100 | ₩38,127 | -2.80% | 321.9만 |
|---|
| 2026.05.04 | ₩38,702 | ₩39,411 | ₩38,354 | ₩38,475 | -0.59% | 361.6만 |
|---|
| 2026.05.01 | ₩39,010 | ₩40,120 | ₩38,822 | ₩39,384 | +0.96% | 390.1만 |
|---|
| 2026.04.30 | ₩39,331 | ₩39,799 | ₩38,608 | ₩39,224 | -0.27% | 298.6만 |
|---|
| 2026.04.29 | ₩38,528 | ₩38,582 | ₩37,766 | ₩37,926 | -1.56% | 374.3만 |
|---|
| 2026.04.28 | ₩39,799 | ₩40,133 | ₩38,809 | ₩39,050 | -1.88% | 420.2만 |
|---|
| 2026.04.27 | ₩41,030 | ₩41,177 | ₩40,454 | ₩40,976 | -0.13% | 260.5만 |
|---|
| 2026.04.24 | ₩41,217 | ₩41,618 | ₩40,602 | ₩41,337 | +0.29% | 323.3만 |
|---|
| 2026.04.23 | ₩41,458 | ₩41,980 | ₩39,759 | ₩41,016 | -1.06% | 354.7만 |
|---|
| 2026.04.22 | ₩42,140 | ₩42,648 | ₩41,511 | ₩42,167 | +0.06% | 204.5만 |
|---|
| 2026.04.21 | ₩43,197 | ₩43,451 | ₩40,842 | ₩40,869 | -5.39% | 580.1만 |
|---|
| 2026.04.20 | ₩43,451 | ₩43,893 | ₩42,956 | ₩43,732 | +0.65% | 259.1만 |
|---|
| 2026.04.17 | ₩44,173 | ₩45,592 | ₩44,066 | ₩44,147 | -0.06% | 495만 |
|---|
| 2026.04.16 | ₩42,969 | ₩43,451 | ₩42,488 | ₩42,635 | -0.78% | 208.3만 |
|---|
| 2026.04.15 | ₩43,224 | ₩43,812 | ₩42,461 | ₩42,662 | -1.30% | 470.9만 |
|---|
| 2026.04.14 | ₩43,371 | ₩43,986 | ₩43,063 | ₩43,705 | +0.77% | 379.3만 |
|---|
| 2026.04.13 | ₩41,391 | ₩42,541 | ₩41,163 | ₩42,327 | +2.26% | 253.5만 |
|---|
| 2026.04.10 | ₩42,381 | ₩42,956 | ₩41,765 | ₩42,020 | -0.85% | 277만 |
|---|
| 2026.04.09 | ₩41,913 | ₩42,916 | ₩40,990 | ₩42,006 | +0.22% | 218.9만 |
|---|
| 2026.04.08 | ₩44,133 | ₩44,281 | ₩41,297 | ₩41,966 | -4.91% | 479.4만 |
|---|
| 2026.04.07 | ₩40,414 | ₩40,990 | ₩39,344 | ₩40,936 | +1.29% | 320.1만 |
|---|
| 2026.04.06 | ₩40,802 | ₩41,244 | ₩40,240 | ₩40,709 | -0.23% | 273.9만 |
|---|
| 2026.04.02 | ₩38,515 | ₩41,404 | ₩38,434 | ₩40,949 | +6.32% | 521.1만 |
|---|
| 2026.04.01 | ₩41,043 | ₩42,314 | ₩40,294 | ₩41,217 | +0.42% | 660.9만 |
|---|
| 2026.03.31 | ₩37,458 | ₩39,799 | ₩37,284 | ₩39,759 | +6.14% | 830.3만 |
|---|
| 2026.03.30 | ₩38,234 | ₩38,301 | ₩35,919 | ₩36,535 | -4.44% | 582.1만 |
|---|
| 2026.03.27 | ₩35,665 | ₩37,899 | ₩35,491 | ₩37,257 | +4.46% | 689.7만 |
|---|
| 2026.03.26 | ₩36,307 | ₩37,618 | ₩35,652 | ₩35,705 | -1.66% | 679.6만 |
|---|
| 2026.03.25 | ₩39,438 | ₩39,451 | ₩37,873 | ₩38,220 | -3.09% | 608.9만 |
|---|
| 2026.03.24 | ₩36,174 | ₩37,565 | ₩35,799 | ₩37,337 | +3.22% | 568.8만 |
|---|
| 2026.03.23 | ₩35,572 | ₩37,618 | ₩35,424 | ₩36,762 | +3.35% | 938.8만 |
|---|
| 2026.03.20 | ₩36,735 | ₩36,789 | ₩34,528 | ₩35,197 | -4.19% | 1075.6만 |
|---|
| 2026.03.19 | ₩36,053 | ₩37,030 | ₩34,889 | ₩36,669 | +1.71% | 2128.2만 |
|---|
| 2026.03.18 | ₩40,361 | ₩40,588 | ₩39,010 | ₩39,143 | -3.02% | 837.8만 |
|---|
| 2026.03.17 | ₩42,608 | ₩43,464 | ₩41,765 | ₩42,180 | -1.00% | 475.9만 |
|---|
| 2026.03.16 | ₩42,140 | ₩43,250 | ₩41,177 | ₩42,488 | +0.83% | 756.1만 |
|---|
| 2026.03.13 | ₩44,147 | ₩44,401 | ₩41,832 | ₩42,073 | -4.70% | 869.2만 |
|---|
| 2026.03.12 | ₩45,739 | ₩46,046 | ₩43,973 | ₩44,642 | -2.40% | 415.9만 |
|---|
| 2026.03.11 | ₩46,568 | ₩46,568 | ₩44,749 | ₩45,953 | -1.32% | 557.2만 |
|---|
| 2026.03.10 | ₩47,010 | ₩48,588 | ₩46,862 | ₩47,371 | +0.77% | 553.3만 |
|---|
| 2026.03.09 | ₩44,040 | ₩46,167 | ₩42,648 | ₩46,073 | +4.62% | 583.6만 |
|---|
| 2026.03.06 | ₩44,856 | ₩46,354 | ₩44,173 | ₩45,511 | +1.46% | 577.8만 |
|---|
| 2026.03.05 | ₩47,598 | ₩47,705 | ₩44,963 | ₩46,046 | -3.26% | 932.5만 |
|---|
| 2026.03.04 | ₩49,672 | ₩49,725 | ₩47,946 | ₩48,842 | -1.67% | 451.9만 |
|---|
| 2026.03.03 | ₩48,896 | ₩48,909 | ₩46,314 | ₩48,254 | -1.31% | 1138.9만 |
|---|
| 2026.03.02 | ₩53,511 | ₩53,632 | ₩51,237 | ₩53,444 | -0.12% | 917.7만 |
|---|
| 2026.02.27 | ₩53,364 | ₩53,913 | ₩52,361 | ₩53,913 | +1.03% | 801.3만 |
|---|
| 2026.02.26 | ₩49,886 | ₩52,775 | ₩49,444 | ₩52,735 | +5.71% | 735.2만 |
|---|
| 2026.02.25 | ₩51,505 | ₩51,839 | ₩50,675 | ₩50,809 | -1.35% | 722.6만 |
|---|
| 2026.02.24 | ₩47,933 | ₩50,782 | ₩47,625 | ₩50,354 | +5.05% | 885.8만 |
|---|
| 2026.02.23 | ₩49,030 | ₩50,100 | ₩48,602 | ₩49,163 | +0.27% | 1080.3만 |
|---|
| 2026.02.20 | ₩46,314 | ₩48,468 | ₩45,618 | ₩48,347 | +4.39% | 1033.4만 |
|---|
| 2026.02.19 | ₩44,401 | ₩46,354 | ₩44,187 | ₩46,260 | +4.19% | 812.1만 |
|---|
| 2026.02.18 | ₩44,414 | ₩45,404 | ₩43,906 | ₩44,722 | +0.69% | 720.4만 |
|---|
| 2026.02.17 | ₩43,224 | ₩43,598 | ₩41,458 | ₩43,117 | -0.25% | 909.9만 |
|---|
| 2026.02.13 | ₩43,772 | ₩45,538 | ₩43,464 | ₩45,204 | +3.27% | 1128.3만 |
|---|
| 2026.02.12 | ₩46,729 | ₩46,755 | ₩42,729 | ₩42,836 | -8.33% | 1558.9만 |
|---|
| 2026.02.11 | ₩47,665 | ₩47,906 | ₩45,284 | ₩47,076 | -1.23% | 968.1만 |
|---|
| 2026.02.10 | ₩46,087 | ₩46,715 | ₩45,739 | ₩45,993 | -0.20% | 859.6만 |
|---|
| 2026.02.09 | ₩44,628 | ₩46,608 | ₩44,428 | ₩46,434 | +4.05% | 1006만 |
|---|
| 2026.02.06 | ₩42,153 | ₩43,839 | ₩42,060 | ₩43,839 | +4.00% | 1001.3만 |
|---|
| 2026.02.05 | ₩41,779 | ₩43,638 | ₩40,816 | ₩40,883 | -2.15% | 1527.6만 |
|---|
| 2026.02.04 | ₩46,662 | ₩46,675 | ₩42,689 | ₩44,775 | -4.04% | 1515.7만 |
|---|
| 2026.02.03 | ₩45,485 | ₩45,485 | ₩43,398 | ₩45,123 | -0.79% | 1539.1만 |
|---|
| 2026.02.02 | ₩42,301 | ₩43,759 | ₩41,150 | ₩42,167 | -0.32% | 1509.8만 |
|---|
| 2026.01.30 | ₩44,347 | ₩46,943 | ₩42,020 | ₩42,541 | -4.07% | 3449.5만 |
|---|
| 2026.01.29 | ₩53,324 | ₩53,484 | ₩48,254 | ₩50,060 | -6.12% | 2600.8만 |
|---|
| 2026.01.28 | ₩52,414 | ₩52,989 | ₩50,595 | ₩52,200 | -0.41% | 1299.1만 |
|---|
| 2026.01.27 | ₩51,411 | ₩51,705 | ₩48,990 | ₩51,652 | +0.47% | 2047.6만 |
|---|
| 2026.01.26 | ₩54,889 | ₩54,983 | ₩50,595 | ₩51,304 | -6.53% | 2895.7만 |
|---|
| 2026.01.23 | ₩51,304 | ₩52,026 | ₩50,434 | ₩51,826 | +1.02% | 1386.4만 |
|---|
| 2026.01.22 | ₩46,929 | ₩50,555 | ₩46,769 | ₩50,341 | +7.27% | 1479.2만 |
|---|
| 2026.01.21 | ₩48,521 | ₩48,535 | ₩46,073 | ₩46,729 | -3.69% | 1581.5만 |
|---|
| 2026.01.20 | ₩46,969 | ₩47,331 | ₩45,993 | ₩47,277 | +0.66% | 1317.3만 |
|---|
| 2026.01.16 | ₩43,224 | ₩44,856 | ₩42,247 | ₩44,816 | +3.68% | 1229만 |
|---|
| 2026.01.15 | ₩42,608 | ₩44,173 | ₩42,207 | ₩43,946 | +3.14% | 1258.7만 |
|---|
| 2026.01.14 | ₩44,267 | ₩44,267 | ₩42,260 | ₩43,184 | -2.45% | 1028.6만 |
|---|
| 2026.01.13 | ₩43,852 | ₩44,321 | ₩42,715 | ₩42,969 | -2.01% | 1025.3만 |
|---|
| 2026.01.12 | ₩42,769 | ₩43,585 | ₩42,408 | ₩43,090 | +0.75% | 974.5만 |
|---|
| 2026.01.09 | ₩40,093 | ₩41,150 | ₩39,745 | ₩40,883 | +1.97% | 711.2만 |
|---|
| 2026.01.08 | ₩38,314 | ₩39,505 | ₩38,207 | ₩39,478 | +3.04% | 631만 |
|---|
| 2026.01.07 | ₩38,943 | ₩39,812 | ₩37,779 | ₩39,799 | +2.20% | 857.9만 |
|---|
| 2026.01.06 | ₩39,010 | ₩40,642 | ₩38,608 | ₩40,588 | +4.05% | 1043.3만 |
|---|
| 2026.01.05 | ₩37,725 | ₩39,692 | ₩37,525 | ₩38,368 | +1.70% | 1396.3만 |
|---|
| 2026.01.02 | ₩37,873 | ₩38,033 | ₩35,679 | ₩36,722 | -3.04% | 1022.8만 |
|---|
| 2025.12.31 | ₩36,923 | ₩37,953 | ₩36,869 | ₩37,016 | +0.25% | 769.3만 |
|---|
| 2025.12.30 | ₩38,153 | ₩38,341 | ₩37,244 | ₩37,632 | -1.37% | 975.2만 |
|---|
| 2025.12.29 | ₩37,444 | ₩37,966 | ₩36,535 | ₩37,284 | -0.43% | 1521.5만 |
|---|
| 2025.12.26 | ₩40,334 | ₩40,361 | ₩39,157 | ₩40,133 | -0.50% | 1076.3만 |
|---|
| 2025.12.24 | ₩39,398 | ₩39,665 | ₩38,408 | ₩39,237 | -0.41% | 602.7만 |
|---|
| 2025.12.23 | ₩40,000 | ₩40,040 | ₩38,662 | ₩39,719 | -0.70% | 880.1만 |
|---|
| 2025.12.22 | ₩39,384 | ₩40,214 | ₩39,197 | ₩39,505 | +0.31% | 1056.7만 |
|---|
| 2025.12.19 | ₩36,869 | ₩38,595 | ₩36,869 | ₩38,060 | +3.23% | 871.2만 |
|---|
| 2025.12.18 | ₩36,963 | ₩37,752 | ₩36,628 | ₩36,735 | -0.62% | 761.9만 |
|---|
| 2025.12.17 | ₩37,458 | ₩37,659 | ₩36,669 | ₩37,003 | -1.21% | 1564.3만 |
|---|
| 2025.12.16 | ₩36,521 | ₩37,378 | ₩36,147 | ₩36,829 | +0.84% | 555만 |
|---|
| 2025.12.15 | ₩38,046 | ₩38,087 | ₩36,200 | ₩36,669 | -3.62% | 912.4만 |
|---|
| 2025.12.12 | ₩38,648 | ₩38,755 | ₩36,080 | ₩36,949 | -4.40% | 1489.7만 |
|---|
| 2025.12.11 | ₩35,853 | ₩38,127 | ₩35,732 | ₩37,618 | +4.93% | 1520.6만 |
|---|
| 2025.12.10 | ₩35,143 | ₩35,906 | ₩34,274 | ₩35,558 | +1.18% | 1253.8만 |
|---|
| 2025.12.09 | ₩33,739 | ₩35,331 | ₩33,685 | ₩35,103 | +4.04% | 1203.3만 |
|---|
| 2025.12.08 | ₩34,394 | ₩34,541 | ₩33,364 | ₩33,485 | -2.64% | 514.4만 |
|---|
| 2025.12.05 | ₩34,863 | ₩35,505 | ₩34,167 | ₩34,327 | -1.53% | 702만 |
|---|
| 2025.12.04 | ₩34,033 | ₩34,368 | ₩33,645 | ₩34,341 | +0.90% | 610.8만 |
|---|
| 2025.12.03 | ₩34,970 | ₩35,398 | ₩34,408 | ₩34,541 | -1.22% | 488.7만 |
|---|
| 2025.12.02 | ₩34,956 | ₩35,063 | ₩33,445 | ₩34,836 | -0.34% | 736만 |
|---|
| 2025.12.01 | ₩35,572 | ₩35,625 | ₩34,501 | ₩34,889 | -1.92% | 1369.3만 |
|---|
| 2025.11.28 | ₩33,832 | ₩34,956 | ₩33,351 | ₩34,903 | +3.16% | 982.8만 |
|---|
| 2025.11.26 | ₩31,478 | ₩32,936 | ₩31,317 | ₩32,842 | +4.33% | 648.7만 |
|---|
| 2025.11.25 | ₩30,622 | ₩31,304 | ₩30,394 | ₩31,010 | +1.27% | 506.9만 |
|---|
| 2025.11.24 | ₩28,923 | ₩30,649 | ₩28,829 | ₩30,622 | +5.87% | 447.1만 |
|---|
| 2025.11.21 | ₩28,428 | ₩29,177 | ₩28,120 | ₩28,856 | +1.51% | 745만 |
|---|
| 2025.11.20 | ₩30,461 | ₩30,956 | ₩28,655 | ₩28,669 | -5.88% | 796.2만 |
|---|
| 2025.11.19 | ₩30,675 | ₩31,331 | ₩29,873 | ₩30,475 | -0.65% | 432.7만 |
|---|
| 2025.11.18 | ₩29,980 | ₩30,341 | ₩29,378 | ₩29,926 | -0.18% | 602.6만 |
|---|
| 2025.11.17 | ₩30,314 | ₩30,715 | ₩29,485 | ₩29,832 | -1.59% | 492.1만 |
|---|
| 2025.11.14 | ₩29,150 | ₩30,929 | ₩29,030 | ₩30,608 | +5.00% | 538.7만 |
|---|
| 2025.11.13 | ₩32,227 | ₩32,321 | ₩30,608 | ₩31,023 | -3.74% | 719.6만 |
|---|
| 2025.11.12 | ₩31,010 | ₩32,441 | ₩30,635 | ₩31,933 | +2.98% | 1045.4만 |
|---|
| 2025.11.11 | ₩31,117 | ₩31,117 | ₩29,980 | ₩30,675 | -1.42% | 596.9만 |
|---|
| 2025.11.10 | ₩30,448 | ₩30,970 | ₩30,207 | ₩30,649 | +0.66% | 835.1만 |
|---|
| 2025.11.07 | ₩28,468 | ₩29,083 | ₩28,160 | ₩29,083 | +2.16% | 521.4만 |
|---|
| 2025.11.06 | ₩28,508 | ₩29,538 | ₩28,147 | ₩28,361 | -0.52% | 531.6만 |
|---|
| 2025.11.05 | ₩27,960 | ₩28,281 | ₩27,371 | ₩27,772 | -0.67% | 547.8만 |
|---|
| 2025.11.04 | ₩28,575 | ₩28,709 | ₩27,826 | ₩27,839 | -2.57% | 613.4만 |
|---|
| 2025.11.03 | ₩30,060 | ₩30,327 | ₩29,217 | ₩29,511 | -1.82% | 376.2만 |
|---|
| 2025.10.31 | ₩30,635 | ₩30,635 | ₩29,913 | ₩30,234 | -1.31% | 374.3만 |
|---|
| 2025.10.30 | ₩29,886 | ₩30,836 | ₩29,565 | ₩30,702 | +2.73% | 494.2만 |
|---|
| 2025.10.29 | ₩31,117 | ₩31,117 | ₩29,846 | ₩30,127 | -3.18% | 666.7만 |
|---|
| 2025.10.28 | ₩28,909 | ₩30,327 | ₩28,909 | ₩30,140 | +4.26% | 774.5만 |
|---|
| 2025.10.27 | ₩29,471 | ₩30,113 | ₩28,521 | ₩29,485 | +0.05% | 1001.9만 |
|---|
| 2025.10.24 | ₩30,234 | ₩30,956 | ₩30,194 | ₩30,555 | +1.06% | 423.4만 |
|---|
| 2025.10.23 | ₩31,237 | ₩31,358 | ₩30,649 | ₩30,729 | -1.63% | 638.3만 |
|---|
| 2025.10.22 | ₩29,592 | ₩30,729 | ₩29,311 | ₩30,555 | +3.25% | 974.5만 |
|---|
| 2025.10.21 | ₩31,277 | ₩31,331 | ₩29,926 | ₩30,301 | -3.12% | 1378.8만 |
|---|
| 2025.10.20 | ₩34,207 | ₩34,341 | ₩33,391 | ₩34,167 | -0.12% | 694.3만 |
|---|
| 2025.10.17 | ₩35,063 | ₩35,384 | ₩32,495 | ₩33,230 | -5.23% | 1172.5만 |
|---|
| 2025.10.16 | ₩35,438 | ₩36,468 | ₩34,956 | ₩36,000 | +1.59% | 913.3만 |
|---|
| 2025.10.15 | ₩33,899 | ₩35,291 | ₩33,899 | ₩34,889 | +2.92% | 1194만 |
|---|
| 2025.10.14 | ₩32,602 | ₩33,806 | ₩32,548 | ₩33,150 | +1.68% | 626.1만 |
|---|
| 2025.10.13 | ₩32,923 | ₩33,511 | ₩32,869 | ₩33,404 | +1.46% | 689.5만 |
|---|
| 2025.10.10 | ₩32,307 | ₩32,508 | ₩31,103 | ₩31,384 | -2.86% | 903.4만 |
|---|