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 | ₩36,586 | ₩37,136 | ₩36,264 | ₩36,747 | +0.44% | 212.5만 |
| 2026.10.08 | ₩35,111 | ₩35,835 | ₩34,964 | ₩35,782 | +1.91% | 295만 |
| 2026.10.07 | ₩35,326 | ₩35,648 | ₩34,789 | ₩35,232 | -0.27% | 347.8만 |
| 2026.10.06 | ₩36,492 | ₩36,962 | ₩35,889 | ₩36,667 | +0.48% | 315만 |
| 2026.10.05 | ₩36,801 | ₩36,868 | ₩35,567 | ₩36,358 | -1.20% | 308.3만 |
| 2026.10.02 | ₩37,042 | ₩37,176 | ₩36,130 | ₩36,519 | -1.41% | 403.7만 |
| 2026.10.01 | ₩36,586 | ₩36,868 | ₩36,117 | ₩36,358 | -0.62% | 321만 |
| 2026.09.30 | ₩37,284 | ₩37,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,586 |
| -1.87% |
| 287.6만 |
| 2026.09.29 | ₩37,069 | ₩37,203 | ₩36,399 | ₩37,096 | +0.07% | 336.3만 |
|---|
| 2026.09.28 | ₩37,123 | ₩37,860 | ₩36,720 | ₩37,015 | -0.29% | 394.9만 |
|---|
| 2026.09.25 | ₩38,960 | ₩39,416 | ₩38,290 | ₩39,188 | +0.59% | 262.6만 |
|---|
| 2026.09.24 | ₩38,920 | ₩39,014 | ₩38,182 | ₩38,799 | -0.31% | 314.5만 |
|---|
| 2026.09.23 | ₩40,301 | ₩40,516 | ₩39,081 | ₩39,430 | -2.16% | 496만 |
|---|
| 2026.09.22 | ₩40,046 | ₩41,951 | ₩39,886 | ₩41,696 | +4.12% | 333.8만 |
|---|
| 2026.09.21 | ₩40,677 | ₩40,744 | ₩39,550 | ₩39,953 | -1.78% | 215.6만 |
|---|
| 2026.09.18 | ₩40,797 | ₩40,838 | ₩39,778 | ₩40,489 | -0.76% | 328.7만 |
|---|
| 2026.09.17 | ₩40,060 | ₩40,744 | ₩39,537 | ₩40,368 | +0.77% | 304.2만 |
|---|
| 2026.09.16 | ₩39,979 | ₩40,033 | ₩37,565 | ₩38,383 | -3.99% | 513.4만 |
|---|
| 2026.09.15 | ₩39,456 | ₩39,577 | ₩38,437 | ₩39,134 | -0.82% | 299.5만 |
|---|
| 2026.09.14 | ₩39,295 | ₩39,845 | ₩38,732 | ₩39,376 | +0.20% | 385.4만 |
|---|
| 2026.09.11 | ₩41,978 | ₩42,259 | ₩40,596 | ₩40,891 | -2.59% | 393.8만 |
|---|
| 2026.09.10 | ₩41,052 | ₩41,763 | ₩40,838 | ₩41,106 | +0.13% | 300.5만 |
|---|
| 2026.09.09 | ₩43,305 | ₩43,735 | ₩42,487 | ₩42,836 | -1.08% | 379.4만 |
|---|
| 2026.09.08 | ₩42,380 | ₩43,037 | ₩42,273 | ₩42,313 | -0.16% | 280.3만 |
|---|
| 2026.09.04 | ₩42,246 | ₩42,943 | ₩41,951 | ₩42,487 | +0.57% | 278만 |
|---|
| 2026.09.03 | ₩43,896 | ₩44,056 | ₩42,581 | ₩43,440 | -1.04% | 375.4만 |
|---|
| 2026.09.02 | ₩41,374 | ₩42,514 | ₩41,307 | ₩42,434 | +2.56% | 464.1만 |
|---|
| 2026.09.01 | ₩40,382 | ₩42,058 | ₩40,127 | ₩40,274 | -0.27% | 396.2만 |
|---|
| 2026.08.31 | ₩42,554 | ₩42,554 | ₩41,401 | ₩42,031 | -1.23% | 271.8만 |
|---|
| 2026.08.28 | ₩44,955 | ₩45,035 | ₩42,031 | ₩42,528 | -5.40% | 797.6만 |
|---|
| 2026.08.27 | ₩43,131 | ₩44,593 | ₩42,984 | ₩44,472 | +3.11% | 304.1만 |
|---|
| 2026.08.26 | ₩43,185 | ₩43,989 | ₩43,171 | ₩43,386 | +0.47% | 372.9만 |
|---|
| 2026.08.25 | ₩42,031 | ₩44,016 | ₩41,991 | ₩43,976 | +4.63% | 319.7만 |
|---|
| 2026.08.24 | ₩43,480 | ₩43,708 | ₩42,273 | ₩42,930 | -1.26% | 452.4만 |
|---|
| 2026.08.21 | ₩43,735 | ₩43,828 | ₩42,407 | ₩42,823 | -2.09% | 542.5만 |
|---|
| 2026.08.20 | ₩41,374 | ₩43,144 | ₩41,361 | ₩42,420 | +2.53% | 530.9만 |
|---|
| 2026.08.19 | ₩40,744 | ₩42,259 | ₩40,476 | ₩42,139 | +3.42% | 705.7만 |
|---|
| 2026.08.18 | ₩39,202 | ₩39,644 | ₩38,397 | ₩38,464 | -1.88% | 428.6만 |
|---|
| 2026.08.17 | ₩39,939 | ₩40,569 | ₩39,577 | ₩40,100 | +0.40% | 301.8만 |
|---|
| 2026.08.14 | ₩40,127 | ₩40,838 | ₩39,912 | ₩40,046 | -0.20% | 241만 |
|---|
| 2026.08.13 | ₩39,725 | ₩39,832 | ₩39,108 | ₩39,483 | -0.61% | 311.2만 |
|---|
| 2026.08.12 | ₩41,616 | ₩41,642 | ₩40,181 | ₩40,449 | -2.80% | 426.3만 |
|---|
| 2026.08.11 | ₩39,845 | ₩40,341 | ₩39,604 | ₩40,315 | +1.18% | 379.2만 |
|---|
| 2026.08.10 | ₩38,839 | ₩40,221 | ₩38,705 | ₩40,060 | +3.14% | 592.5만 |
|---|
| 2026.08.07 | ₩39,121 | ₩39,389 | ₩38,290 | ₩39,081 | -0.10% | 793.2만 |
|---|
| 2026.08.06 | ₩36,720 | ₩37,351 | ₩36,264 | ₩36,855 | +0.37% | 371.7만 |
|---|
| 2026.08.05 | ₩36,734 | ₩37,579 | ₩36,318 | ₩37,217 | +1.31% | 638.6만 |
|---|
| 2026.08.04 | ₩34,347 | ₩35,326 | ₩34,293 | ₩35,017 | +1.95% | 412.4만 |
|---|
| 2026.08.03 | ₩32,147 | ₩33,301 | ₩31,731 | ₩33,301 | +3.59% | 396.7만 |
|---|
| 2026.07.31 | ₩32,684 | ₩32,965 | ₩31,772 | ₩32,308 | -1.15% | 291.2만 |
|---|
| 2026.07.30 | ₩32,643 | ₩33,475 | ₩31,933 | ₩33,461 | +2.51% | 322만 |
|---|
| 2026.07.29 | ₩32,321 | ₩33,046 | ₩31,141 | ₩31,839 | -1.49% | 448.8만 |
|---|
| 2026.07.28 | ₩32,831 | ₩32,871 | ₩31,705 | ₩32,375 | -1.39% | 287.9만 |
|---|
| 2026.07.27 | ₩33,716 | ₩33,917 | ₩32,536 | ₩33,421 | -0.88% | 296.9만 |
|---|
| 2026.07.24 | ₩33,542 | ₩33,877 | ₩33,059 | ₩33,220 | -0.96% | 245.9만 |
|---|
| 2026.07.23 | ₩33,287 | ₩33,797 | ₩32,697 | ₩33,287 | 0.00% | 392.6만 |
|---|
| 2026.07.22 | ₩34,199 | ₩35,393 | ₩34,199 | ₩34,601 | +1.18% | 419.1만 |
|---|
| 2026.07.21 | ₩32,576 | ₩33,622 | ₩32,442 | ₩33,609 | +3.17% | 230만 |
|---|
| 2026.07.20 | ₩31,745 | ₩32,134 | ₩31,436 | ₩31,825 | +0.25% | 293.1만 |
|---|
| 2026.07.17 | ₩31,436 | ₩32,281 | ₩30,927 | ₩31,906 | +1.49% | 383.3만 |
|---|
| 2026.07.16 | ₩32,764 | ₩32,845 | ₩31,624 | ₩31,946 | -2.50% | 411.1만 |
|---|
| 2026.07.15 | ₩33,904 | ₩34,347 | ₩32,630 | ₩33,663 | -0.71% | 251.7만 |
|---|
| 2026.07.14 | ₩34,440 | ₩34,803 | ₩33,864 | ₩34,011 | -1.25% | 246.5만 |
|---|
| 2026.07.13 | ₩33,354 | ₩33,663 | ₩32,670 | ₩33,113 | -0.72% | 286.1만 |
|---|
| 2026.07.10 | ₩33,971 | ₩34,414 | ₩33,569 | ₩34,105 | +0.39% | 190.7만 |
|---|
| 2026.07.09 | ₩33,488 | ₩34,601 | ₩33,421 | ₩34,306 | +2.44% | 322.9만 |
|---|
| 2026.07.08 | ₩33,113 | ₩33,555 | ₩31,825 | ₩32,818 | -0.89% | 379.3만 |
|---|
| 2026.07.07 | ₩35,352 | ₩35,460 | ₩33,488 | ₩33,971 | -3.91% | 298.2만 |
|---|
| 2026.07.06 | ₩36,586 | ₩36,761 | ₩35,299 | ₩35,674 | -2.49% | 335.3만 |
|---|
| 2026.07.02 | ₩36,090 | ₩36,881 | ₩35,124 | ₩35,849 | -0.67% | 372.9만 |
|---|
| 2026.07.01 | ₩34,494 | ₩36,184 | ₩34,333 | ₩34,749 | +0.74% | 269.9만 |
|---|
| 2026.06.30 | ₩34,776 | ₩35,111 | ₩34,065 | ₩34,762 | -0.04% | 324.5만 |
|---|
| 2026.06.29 | ₩34,803 | ₩34,870 | ₩33,824 | ₩34,588 | -0.62% | 305.3만 |
|---|
| 2026.06.26 | ₩34,400 | ₩35,741 | ₩34,239 | ₩35,031 | +1.83% | 322.3만 |
|---|
| 2026.06.25 | ₩34,548 | ₩34,829 | ₩33,381 | ₩34,266 | -0.82% | 395.7만 |
|---|
| 2026.06.24 | ₩33,609 | ₩34,078 | ₩32,845 | ₩33,394 | -0.64% | 719.9만 |
|---|
| 2026.06.23 | ₩34,910 | ₩35,755 | ₩34,588 | ₩34,910 | 0.00% | 474.9만 |
|---|
| 2026.06.22 | ₩36,841 | ₩37,364 | ₩36,573 | ₩37,042 | +0.55% | 347.7만 |
|---|
| 2026.06.18 | ₩38,638 | ₩39,336 | ₩37,042 | ₩37,445 | -3.09% | 664.7만 |
|---|
| 2026.06.17 | ₩39,711 | ₩41,146 | ₩38,330 | ₩38,343 | -3.44% | 823.4만 |
|---|
| 2026.06.16 | ₩39,483 | ₩40,181 | ₩39,027 | ₩39,818 | +0.85% | 361.7만 |
|---|
| 2026.06.15 | ₩39,309 | ₩40,113 | ₩38,772 | ₩39,041 | -0.68% | 683.5만 |
|---|
| 2026.06.12 | ₩35,621 | ₩36,801 | ₩35,299 | ₩36,452 | +2.33% | 695.4만 |
|---|
| 2026.06.11 | ₩33,180 | ₩35,326 | ₩32,912 | ₩35,312 | +6.43% | 606.6만 |
|---|
| 2026.06.10 | ₩33,341 | ₩34,239 | ₩32,845 | ₩32,885 | -1.37% | 602.7만 |
|---|
| 2026.06.09 | ₩35,889 | ₩36,090 | ₩33,126 | ₩34,440 | -4.04% | 707.3만 |
|---|
| 2026.06.08 | ₩35,943 | ₩36,157 | ₩35,098 | ₩35,326 | -1.72% | 413.8만 |
|---|
| 2026.06.05 | ₩38,531 | ₩38,853 | ₩35,192 | ₩35,352 | -8.25% | 927.8만 |
|---|
| 2026.06.04 | ₩40,194 | ₩40,623 | ₩39,470 | ₩39,725 | -1.17% | 343.7만 |
|---|
| 2026.06.03 | ₩40,985 | ₩41,079 | ₩39,470 | ₩39,564 | -3.47% | 343.9만 |
|---|
| 2026.06.02 | ₩41,414 | ₩41,897 | ₩40,677 | ₩41,750 | +0.81% | 364.1만 |
|---|
| 2026.06.01 | ₩40,516 | ₩41,495 | ₩39,416 | ₩40,905 | +0.96% | 395.4만 |
|---|
| 2026.05.29 | ₩40,744 | ₩42,005 | ₩40,194 | ₩41,455 | +1.74% | 396.2만 |
|---|
| 2026.05.28 | ₩38,960 | ₩41,066 | ₩38,370 | ₩40,610 | +4.23% | 513.6만 |
|---|
| 2026.05.27 | ₩39,295 | ₩39,886 | ₩39,108 | ₩39,255 | -0.10% | 309.7만 |
|---|
| 2026.05.26 | ₩39,537 | ₩40,341 | ₩39,483 | ₩40,274 | +1.87% | 432.2만 |
|---|
| 2026.05.22 | ₩39,295 | ₩39,295 | ₩38,209 | ₩38,665 | -1.60% | 407.4만 |
|---|
| 2026.05.21 | ₩38,464 | ₩40,020 | ₩38,263 | ₩39,161 | +1.81% | 367.5만 |
|---|
| 2026.05.20 | ₩38,410 | ₩39,497 | ₩37,793 | ₩39,362 | +2.48% | 495.1만 |
|---|
| 2026.05.19 | ₩38,866 | ₩38,866 | ₩37,458 | ₩37,780 | -2.80% | 572.3만 |
|---|
| 2026.05.18 | ₩40,999 | ₩41,173 | ₩39,295 | ₩39,671 | -3.24% | 544.2만 |
|---|
| 2026.05.15 | ₩41,723 | ₩41,763 | ₩40,046 | ₩40,489 | -2.96% | 711.7만 |
|---|
| 2026.05.14 | ₩45,626 | ₩45,666 | ₩43,909 | ₩44,137 | -3.26% | 531만 |
|---|
| 2026.05.13 | ₩45,693 | ₩46,578 | ₩44,499 | ₩45,961 | +0.59% | 618.2만 |
|---|
| 2026.05.12 | ₩44,258 | ₩46,041 | ₩43,037 | ₩45,840 | +3.58% | 671.4만 |
|---|
| 2026.05.11 | ₩43,721 | ₩45,411 | ₩43,668 | ₩45,304 | +3.62% | 818.4만 |
|---|
| 2026.05.08 | ₩42,581 | ₩43,346 | ₩41,763 | ₩42,581 | 0.00% | 422.9만 |
|---|
| 2026.05.07 | ₩43,158 | ₩44,378 | ₩41,388 | ₩41,414 | -4.04% | 920.9만 |
|---|
| 2026.05.06 | ₩40,650 | ₩41,991 | ₩40,650 | ₩41,629 | +2.41% | 757.4만 |
|---|
| 2026.05.05 | ₩39,322 | ₩39,456 | ₩38,196 | ₩38,222 | -2.80% | 321.9만 |
|---|
| 2026.05.04 | ₩38,799 | ₩39,510 | ₩38,450 | ₩38,571 | -0.59% | 361.6만 |
|---|
| 2026.05.01 | ₩39,108 | ₩40,221 | ₩38,920 | ₩39,483 | +0.96% | 390.1만 |
|---|
| 2026.04.30 | ₩39,430 | ₩39,899 | ₩38,705 | ₩39,322 | -0.27% | 298.6만 |
|---|
| 2026.04.29 | ₩38,625 | ₩38,678 | ₩37,860 | ₩38,021 | -1.56% | 374.3만 |
|---|
| 2026.04.28 | ₩39,899 | ₩40,234 | ₩38,906 | ₩39,148 | -1.88% | 420.2만 |
|---|
| 2026.04.27 | ₩41,133 | ₩41,280 | ₩40,556 | ₩41,079 | -0.13% | 260.5만 |
|---|
| 2026.04.24 | ₩41,321 | ₩41,723 | ₩40,704 | ₩41,441 | +0.29% | 323.3만 |
|---|
| 2026.04.23 | ₩41,562 | ₩42,085 | ₩39,859 | ₩41,119 | -1.06% | 354.7만 |
|---|
| 2026.04.22 | ₩42,246 | ₩42,756 | ₩41,616 | ₩42,273 | +0.06% | 204.5만 |
|---|
| 2026.04.21 | ₩43,305 | ₩43,560 | ₩40,945 | ₩40,972 | -5.39% | 580.1만 |
|---|
| 2026.04.20 | ₩43,560 | ₩44,003 | ₩43,064 | ₩43,842 | +0.65% | 259.1만 |
|---|
| 2026.04.17 | ₩44,284 | ₩45,706 | ₩44,177 | ₩44,258 | -0.06% | 495만 |
|---|
| 2026.04.16 | ₩43,077 | ₩43,560 | ₩42,595 | ₩42,742 | -0.78% | 208.3만 |
|---|
| 2026.04.15 | ₩43,332 | ₩43,922 | ₩42,568 | ₩42,769 | -1.30% | 470.9만 |
|---|
| 2026.04.14 | ₩43,480 | ₩44,097 | ₩43,171 | ₩43,815 | +0.77% | 379.3만 |
|---|
| 2026.04.13 | ₩41,495 | ₩42,648 | ₩41,267 | ₩42,434 | +2.26% | 253.5만 |
|---|
| 2026.04.10 | ₩42,487 | ₩43,064 | ₩41,870 | ₩42,125 | -0.85% | 277만 |
|---|
| 2026.04.09 | ₩42,018 | ₩43,024 | ₩41,093 | ₩42,112 | +0.22% | 218.9만 |
|---|
| 2026.04.08 | ₩44,244 | ₩44,392 | ₩41,401 | ₩42,072 | -4.91% | 479.4만 |
|---|
| 2026.04.07 | ₩40,516 | ₩41,093 | ₩39,443 | ₩41,039 | +1.29% | 320.1만 |
|---|
| 2026.04.06 | ₩40,905 | ₩41,347 | ₩40,341 | ₩40,811 | -0.23% | 273.9만 |
|---|
| 2026.04.02 | ₩38,611 | ₩41,508 | ₩38,531 | ₩41,052 | +6.32% | 521.1만 |
|---|
| 2026.04.01 | ₩41,146 | ₩42,420 | ₩40,395 | ₩41,321 | +0.42% | 660.9만 |
|---|
| 2026.03.31 | ₩37,552 | ₩39,899 | ₩37,378 | ₩39,859 | +6.14% | 830.3만 |
|---|
| 2026.03.30 | ₩38,330 | ₩38,397 | ₩36,010 | ₩36,627 | -4.44% | 582.1만 |
|---|
| 2026.03.27 | ₩35,755 | ₩37,994 | ₩35,580 | ₩37,351 | +4.46% | 689.7만 |
|---|
| 2026.03.26 | ₩36,399 | ₩37,713 | ₩35,741 | ₩35,795 | -1.66% | 679.6만 |
|---|
| 2026.03.25 | ₩39,537 | ₩39,550 | ₩37,968 | ₩38,316 | -3.09% | 608.9만 |
|---|
| 2026.03.24 | ₩36,264 | ₩37,659 | ₩35,889 | ₩37,431 | +3.22% | 568.8만 |
|---|
| 2026.03.23 | ₩35,661 | ₩37,713 | ₩35,513 | ₩36,855 | +3.35% | 938.8만 |
|---|
| 2026.03.20 | ₩36,828 | ₩36,881 | ₩34,615 | ₩35,285 | -4.19% | 1075.6만 |
|---|
| 2026.03.19 | ₩36,144 | ₩37,123 | ₩34,977 | ₩36,761 | +1.71% | 2128.2만 |
|---|
| 2026.03.18 | ₩40,462 | ₩40,690 | ₩39,108 | ₩39,242 | -3.02% | 837.8만 |
|---|
| 2026.03.17 | ₩42,715 | ₩43,574 | ₩41,870 | ₩42,286 | -1.00% | 475.9만 |
|---|
| 2026.03.16 | ₩42,246 | ₩43,359 | ₩41,280 | ₩42,595 | +0.83% | 756.1만 |
|---|
| 2026.03.13 | ₩44,258 | ₩44,512 | ₩41,937 | ₩42,179 | -4.70% | 869.2만 |
|---|
| 2026.03.12 | ₩45,854 | ₩46,162 | ₩44,083 | ₩44,754 | -2.40% | 415.9만 |
|---|
| 2026.03.11 | ₩46,685 | ₩46,685 | ₩44,861 | ₩46,068 | -1.32% | 557.2만 |
|---|
| 2026.03.10 | ₩47,128 | ₩48,710 | ₩46,980 | ₩47,490 | +0.77% | 553.3만 |
|---|
| 2026.03.09 | ₩44,150 | ₩46,283 | ₩42,756 | ₩46,189 | +4.62% | 583.6만 |
|---|
| 2026.03.06 | ₩44,968 | ₩46,471 | ₩44,284 | ₩45,626 | +1.46% | 577.8만 |
|---|
| 2026.03.05 | ₩47,718 | ₩47,825 | ₩45,076 | ₩46,162 | -3.26% | 932.5만 |
|---|
| 2026.03.04 | ₩49,797 | ₩49,850 | ₩48,066 | ₩48,965 | -1.67% | 451.9만 |
|---|
| 2026.03.03 | ₩49,019 | ₩49,032 | ₩46,430 | ₩48,375 | -1.31% | 1138.9만 |
|---|
| 2026.03.02 | ₩53,646 | ₩53,766 | ₩51,366 | ₩53,579 | -0.12% | 917.7만 |
|---|
| 2026.02.27 | ₩53,498 | ₩54,048 | ₩52,492 | ₩54,048 | +1.03% | 801.3만 |
|---|
| 2026.02.26 | ₩50,011 | ₩52,908 | ₩49,569 | ₩52,868 | +5.71% | 735.2만 |
|---|
| 2026.02.25 | ₩51,634 | ₩51,969 | ₩50,802 | ₩50,936 | -1.35% | 722.6만 |
|---|
| 2026.02.24 | ₩48,053 | ₩50,910 | ₩47,745 | ₩50,481 | +5.05% | 885.8만 |
|---|
| 2026.02.23 | ₩49,153 | ₩50,226 | ₩48,724 | ₩49,287 | +0.27% | 1080.3만 |
|---|
| 2026.02.20 | ₩46,430 | ₩48,590 | ₩45,733 | ₩48,469 | +4.39% | 1033.4만 |
|---|
| 2026.02.19 | ₩44,512 | ₩46,471 | ₩44,298 | ₩46,377 | +4.19% | 812.1만 |
|---|
| 2026.02.18 | ₩44,526 | ₩45,518 | ₩44,016 | ₩44,834 | +0.69% | 720.4만 |
|---|
| 2026.02.17 | ₩43,332 | ₩43,708 | ₩41,562 | ₩43,225 | -0.25% | 909.9만 |
|---|
| 2026.02.13 | ₩43,882 | ₩45,652 | ₩43,574 | ₩45,317 | +3.27% | 1128.3만 |
|---|
| 2026.02.12 | ₩46,846 | ₩46,873 | ₩42,836 | ₩42,943 | -8.33% | 1558.9만 |
|---|
| 2026.02.11 | ₩47,785 | ₩48,026 | ₩45,398 | ₩47,195 | -1.23% | 968.1만 |
|---|
| 2026.02.10 | ₩46,202 | ₩46,833 | ₩45,854 | ₩46,108 | -0.20% | 859.6만 |
|---|
| 2026.02.09 | ₩44,740 | ₩46,725 | ₩44,539 | ₩46,551 | +4.05% | 1006만 |
|---|
| 2026.02.06 | ₩42,259 | ₩43,949 | ₩42,165 | ₩43,949 | +4.00% | 1001.3만 |
|---|
| 2026.02.05 | ₩41,884 | ₩43,748 | ₩40,918 | ₩40,985 | -2.15% | 1527.6만 |
|---|
| 2026.02.04 | ₩46,779 | ₩46,792 | ₩42,796 | ₩44,888 | -4.04% | 1515.7만 |
|---|
| 2026.02.03 | ₩45,599 | ₩45,599 | ₩43,507 | ₩45,237 | -0.79% | 1539.1만 |
|---|
| 2026.02.02 | ₩42,407 | ₩43,869 | ₩41,253 | ₩42,273 | -0.32% | 1509.8만 |
|---|
| 2026.01.30 | ₩44,459 | ₩47,061 | ₩42,125 | ₩42,648 | -4.07% | 3449.5만 |
|---|
| 2026.01.29 | ₩53,458 | ₩53,619 | ₩48,375 | ₩50,185 | -6.12% | 2600.8만 |
|---|
| 2026.01.28 | ₩52,546 | ₩53,123 | ₩50,722 | ₩52,331 | -0.41% | 1299.1만 |
|---|
| 2026.01.27 | ₩51,540 | ₩51,835 | ₩49,113 | ₩51,781 | +0.47% | 2047.6만 |
|---|
| 2026.01.26 | ₩55,027 | ₩55,121 | ₩50,722 | ₩51,433 | -6.53% | 2895.7만 |
|---|
| 2026.01.23 | ₩51,433 | ₩52,157 | ₩50,561 | ₩51,956 | +1.02% | 1386.4만 |
|---|
| 2026.01.22 | ₩47,047 | ₩50,682 | ₩46,886 | ₩50,467 | +7.27% | 1479.2만 |
|---|
| 2026.01.21 | ₩48,643 | ₩48,657 | ₩46,189 | ₩46,846 | -3.69% | 1581.5만 |
|---|
| 2026.01.20 | ₩47,087 | ₩47,450 | ₩46,108 | ₩47,396 | +0.66% | 1317.3만 |
|---|
| 2026.01.16 | ₩43,332 | ₩44,968 | ₩42,353 | ₩44,928 | +3.68% | 1229만 |
|---|
| 2026.01.15 | ₩42,715 | ₩44,284 | ₩42,313 | ₩44,056 | +3.14% | 1258.7만 |
|---|
| 2026.01.14 | ₩44,378 | ₩44,378 | ₩42,367 | ₩43,292 | -2.45% | 1028.6만 |
|---|
| 2026.01.13 | ₩43,963 | ₩44,432 | ₩42,823 | ₩43,077 | -2.01% | 1025.3만 |
|---|
| 2026.01.12 | ₩42,876 | ₩43,694 | ₩42,514 | ₩43,198 | +0.75% | 974.5만 |
|---|
| 2026.01.09 | ₩40,194 | ₩41,253 | ₩39,845 | ₩40,985 | +1.97% | 711.2만 |
|---|
| 2026.01.08 | ₩38,410 | ₩39,604 | ₩38,303 | ₩39,577 | +3.04% | 631만 |
|---|
| 2026.01.07 | ₩39,041 | ₩39,912 | ₩37,874 | ₩39,899 | +2.20% | 857.9만 |
|---|
| 2026.01.06 | ₩39,108 | ₩40,744 | ₩38,705 | ₩40,690 | +4.05% | 1043.3만 |
|---|
| 2026.01.05 | ₩37,820 | ₩39,792 | ₩37,619 | ₩38,464 | +1.70% | 1396.3만 |
|---|
| 2026.01.02 | ₩37,968 | ₩38,129 | ₩35,768 | ₩36,814 | -3.04% | 1022.8만 |
|---|
| 2025.12.31 | ₩37,015 | ₩38,048 | ₩36,962 | ₩37,109 | +0.25% | 769.3만 |
|---|
| 2025.12.30 | ₩38,249 | ₩38,437 | ₩37,337 | ₩37,726 | -1.37% | 975.2만 |
|---|
| 2025.12.29 | ₩37,539 | ₩38,062 | ₩36,627 | ₩37,378 | -0.43% | 1521.5만 |
|---|
| 2025.12.26 | ₩40,435 | ₩40,462 | ₩39,255 | ₩40,234 | -0.50% | 1076.3만 |
|---|
| 2025.12.24 | ₩39,497 | ₩39,765 | ₩38,504 | ₩39,336 | -0.41% | 602.7만 |
|---|
| 2025.12.23 | ₩40,100 | ₩40,140 | ₩38,759 | ₩39,818 | -0.70% | 880.1만 |
|---|
| 2025.12.22 | ₩39,483 | ₩40,315 | ₩39,295 | ₩39,604 | +0.31% | 1056.7만 |
|---|
| 2025.12.19 | ₩36,962 | ₩38,692 | ₩36,962 | ₩38,155 | +3.23% | 871.2만 |
|---|
| 2025.12.18 | ₩37,056 | ₩37,847 | ₩36,720 | ₩36,828 | -0.62% | 761.9만 |
|---|
| 2025.12.17 | ₩37,552 | ₩37,753 | ₩36,761 | ₩37,096 | -1.21% | 1564.3만 |
|---|
| 2025.12.16 | ₩36,613 | ₩37,471 | ₩36,238 | ₩36,922 | +0.84% | 555만 |
|---|
| 2025.12.15 | ₩38,142 | ₩38,182 | ₩36,291 | ₩36,761 | -3.62% | 912.4만 |
|---|
| 2025.12.12 | ₩38,746 | ₩38,853 | ₩36,171 | ₩37,042 | -4.40% | 1489.7만 |
|---|
| 2025.12.11 | ₩35,943 | ₩38,222 | ₩35,822 | ₩37,713 | +4.93% | 1520.6만 |
|---|
| 2025.12.10 | ₩35,232 | ₩35,996 | ₩34,360 | ₩35,648 | +1.18% | 1253.8만 |
|---|
| 2025.12.09 | ₩33,824 | ₩35,420 | ₩33,770 | ₩35,192 | +4.04% | 1203.3만 |
|---|
| 2025.12.08 | ₩34,481 | ₩34,628 | ₩33,448 | ₩33,569 | -2.64% | 514.4만 |
|---|
| 2025.12.05 | ₩34,950 | ₩35,594 | ₩34,253 | ₩34,414 | -1.53% | 702만 |
|---|
| 2025.12.04 | ₩34,119 | ₩34,454 | ₩33,730 | ₩34,427 | +0.90% | 610.8만 |
|---|
| 2025.12.03 | ₩35,057 | ₩35,487 | ₩34,494 | ₩34,628 | -1.22% | 488.7만 |
|---|
| 2025.12.02 | ₩35,044 | ₩35,151 | ₩33,529 | ₩34,923 | -0.34% | 736만 |
|---|
| 2025.12.01 | ₩35,661 | ₩35,715 | ₩34,588 | ₩34,977 | -1.92% | 1369.3만 |
|---|
| 2025.11.28 | ₩33,917 | ₩35,044 | ₩33,435 | ₩34,990 | +3.16% | 982.8만 |
|---|
| 2025.11.26 | ₩31,557 | ₩33,019 | ₩31,396 | ₩32,925 | +4.33% | 648.7만 |
|---|
| 2025.11.25 | ₩30,699 | ₩31,383 | ₩30,471 | ₩31,088 | +1.27% | 506.9만 |
|---|
| 2025.11.24 | ₩28,995 | ₩30,726 | ₩28,902 | ₩30,699 | +5.87% | 447.1만 |
|---|
| 2025.11.21 | ₩28,499 | ₩29,250 | ₩28,191 | ₩28,928 | +1.51% | 745만 |
|---|
| 2025.11.20 | ₩30,538 | ₩31,034 | ₩28,727 | ₩28,741 | -5.88% | 796.2만 |
|---|
| 2025.11.19 | ₩30,752 | ₩31,409 | ₩29,948 | ₩30,551 | -0.65% | 432.7만 |
|---|
| 2025.11.18 | ₩30,055 | ₩30,417 | ₩29,451 | ₩30,001 | -0.18% | 602.6만 |
|---|
| 2025.11.17 | ₩30,390 | ₩30,793 | ₩29,559 | ₩29,907 | -1.59% | 492.1만 |
|---|
| 2025.11.14 | ₩29,223 | ₩31,007 | ₩29,103 | ₩30,685 | +5.00% | 538.7만 |
|---|
| 2025.11.13 | ₩32,308 | ₩32,402 | ₩30,685 | ₩31,101 | -3.74% | 719.6만 |
|---|
| 2025.11.12 | ₩31,088 | ₩32,523 | ₩30,712 | ₩32,013 | +2.98% | 1045.4만 |
|---|
| 2025.11.11 | ₩31,195 | ₩31,195 | ₩30,055 | ₩30,752 | -1.42% | 596.9만 |
|---|
| 2025.11.10 | ₩30,524 | ₩31,047 | ₩30,283 | ₩30,726 | +0.66% | 835.1만 |
|---|
| 2025.11.07 | ₩28,539 | ₩29,156 | ₩28,231 | ₩29,156 | +2.16% | 521.4만 |
|---|
| 2025.11.06 | ₩28,580 | ₩29,612 | ₩28,218 | ₩28,432 | -0.52% | 531.6만 |
|---|
| 2025.11.05 | ₩28,030 | ₩28,352 | ₩27,440 | ₩27,842 | -0.67% | 547.8만 |
|---|
| 2025.11.04 | ₩28,647 | ₩28,781 | ₩27,896 | ₩27,909 | -2.57% | 613.4만 |
|---|
| 2025.11.03 | ₩30,135 | ₩30,404 | ₩29,290 | ₩29,586 | -1.82% | 376.2만 |
|---|
| 2025.10.31 | ₩30,712 | ₩30,712 | ₩29,988 | ₩30,310 | -1.31% | 374.3만 |
|---|
| 2025.10.30 | ₩29,961 | ₩30,913 | ₩29,639 | ₩30,779 | +2.73% | 494.2만 |
|---|
| 2025.10.29 | ₩31,195 | ₩31,195 | ₩29,921 | ₩30,202 | -3.18% | 666.7만 |
|---|
| 2025.10.28 | ₩28,982 | ₩30,404 | ₩28,982 | ₩30,216 | +4.26% | 774.5만 |
|---|
| 2025.10.27 | ₩29,545 | ₩30,189 | ₩28,593 | ₩29,559 | +0.05% | 1001.9만 |
|---|
| 2025.10.24 | ₩30,310 | ₩31,034 | ₩30,270 | ₩30,632 | +1.06% | 423.4만 |
|---|
| 2025.10.23 | ₩31,316 | ₩31,436 | ₩30,726 | ₩30,806 | -1.63% | 638.3만 |
|---|
| 2025.10.22 | ₩29,666 | ₩30,806 | ₩29,384 | ₩30,632 | +3.25% | 974.5만 |
|---|
| 2025.10.21 | ₩31,356 | ₩31,409 | ₩30,001 | ₩30,377 | -3.12% | 1378.8만 |
|---|
| 2025.10.20 | ₩34,293 | ₩34,427 | ₩33,475 | ₩34,253 | -0.12% | 694.3만 |
|---|
| 2025.10.17 | ₩35,151 | ₩35,473 | ₩32,576 | ₩33,314 | -5.23% | 1172.5만 |
|---|
| 2025.10.16 | ₩35,527 | ₩36,559 | ₩35,044 | ₩36,090 | +1.59% | 913.3만 |
|---|
| 2025.10.15 | ₩33,984 | ₩35,379 | ₩33,984 | ₩34,977 | +2.92% | 1194만 |
|---|
| 2025.10.14 | ₩32,684 | ₩33,891 | ₩32,630 | ₩33,233 | +1.68% | 626.1만 |
|---|
| 2025.10.13 | ₩33,005 | ₩33,596 | ₩32,952 | ₩33,488 | +1.46% | 689.5만 |
|---|
| 2025.10.10 | ₩32,389 | ₩32,590 | ₩31,182 | ₩31,463 | -2.86% | 903.4만 |
|---|