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 | ₩36,595 | ₩37,145 | ₩36,273 | ₩36,756 | +0.44% | 212.5만 |
| 2026.10.08 | ₩35,120 | ₩35,844 | ₩34,972 | ₩35,790 | +1.91% | 295만 |
| 2026.10.07 | ₩35,334 | ₩35,656 | ₩34,798 | ₩35,240 | -0.27% | 347.8만 |
| 2026.10.06 | ₩36,501 | ₩36,971 | ₩35,898 | ₩36,676 | +0.48% | 315만 |
| 2026.10.05 | ₩36,810 | ₩36,877 | ₩35,576 | ₩36,367 | -1.20% | 308.3만 |
| 2026.10.02 | ₩37,051 | ₩37,186 | ₩36,139 | ₩36,528 | -1.41% | 403.7만 |
| 2026.10.01 | ₩36,595 | ₩36,877 | ₩36,126 | ₩36,367 | -0.62% | 321만 |
| 2026.09.30 | ₩37,293 | ₩37,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,595 |
| -1.87% |
| 287.6만 |
| 2026.09.29 | ₩37,078 | ₩37,212 | ₩36,407 | ₩37,105 | +0.07% | 336.3만 |
|---|
| 2026.09.28 | ₩37,132 | ₩37,870 | ₩36,729 | ₩37,025 | -0.29% | 394.9만 |
|---|
| 2026.09.25 | ₩38,970 | ₩39,426 | ₩38,299 | ₩39,198 | +0.59% | 262.6만 |
|---|
| 2026.09.24 | ₩38,929 | ₩39,023 | ₩38,192 | ₩38,809 | -0.31% | 314.5만 |
|---|
| 2026.09.23 | ₩40,311 | ₩40,526 | ₩39,090 | ₩39,439 | -2.16% | 496만 |
|---|
| 2026.09.22 | ₩40,056 | ₩41,961 | ₩39,895 | ₩41,706 | +4.12% | 333.8만 |
|---|
| 2026.09.21 | ₩40,687 | ₩40,754 | ₩39,560 | ₩39,962 | -1.78% | 215.6만 |
|---|
| 2026.09.18 | ₩40,808 | ₩40,848 | ₩39,788 | ₩40,499 | -0.76% | 328.7만 |
|---|
| 2026.09.17 | ₩40,070 | ₩40,754 | ₩39,547 | ₩40,378 | +0.77% | 304.2만 |
|---|
| 2026.09.16 | ₩39,989 | ₩40,043 | ₩37,575 | ₩38,393 | -3.99% | 513.4만 |
|---|
| 2026.09.15 | ₩39,466 | ₩39,587 | ₩38,447 | ₩39,144 | -0.82% | 299.5만 |
|---|
| 2026.09.14 | ₩39,305 | ₩39,855 | ₩38,742 | ₩39,386 | +0.20% | 385.4만 |
|---|
| 2026.09.11 | ₩41,988 | ₩42,270 | ₩40,606 | ₩40,901 | -2.59% | 393.8만 |
|---|
| 2026.09.10 | ₩41,062 | ₩41,773 | ₩40,848 | ₩41,116 | +0.13% | 300.5만 |
|---|
| 2026.09.09 | ₩43,316 | ₩43,745 | ₩42,498 | ₩42,847 | -1.08% | 379.4만 |
|---|
| 2026.09.08 | ₩42,390 | ₩43,048 | ₩42,283 | ₩42,323 | -0.16% | 280.3만 |
|---|
| 2026.09.04 | ₩42,256 | ₩42,954 | ₩41,961 | ₩42,498 | +0.57% | 278만 |
|---|
| 2026.09.03 | ₩43,906 | ₩44,067 | ₩42,592 | ₩43,450 | -1.04% | 375.4만 |
|---|
| 2026.09.02 | ₩41,384 | ₩42,525 | ₩41,317 | ₩42,444 | +2.56% | 464.1만 |
|---|
| 2026.09.01 | ₩40,392 | ₩42,069 | ₩40,137 | ₩40,284 | -0.27% | 396.2만 |
|---|
| 2026.08.31 | ₩42,565 | ₩42,565 | ₩41,411 | ₩42,042 | -1.23% | 271.8만 |
|---|
| 2026.08.28 | ₩44,966 | ₩45,047 | ₩42,042 | ₩42,538 | -5.40% | 797.6만 |
|---|
| 2026.08.27 | ₩43,142 | ₩44,604 | ₩42,994 | ₩44,483 | +3.11% | 304.1만 |
|---|
| 2026.08.26 | ₩43,195 | ₩44,000 | ₩43,182 | ₩43,397 | +0.47% | 372.9만 |
|---|
| 2026.08.25 | ₩42,042 | ₩44,027 | ₩42,001 | ₩43,987 | +4.63% | 319.7만 |
|---|
| 2026.08.24 | ₩43,490 | ₩43,719 | ₩42,283 | ₩42,940 | -1.26% | 452.4만 |
|---|
| 2026.08.21 | ₩43,745 | ₩43,839 | ₩42,417 | ₩42,833 | -2.09% | 542.5만 |
|---|
| 2026.08.20 | ₩41,384 | ₩43,155 | ₩41,371 | ₩42,431 | +2.53% | 530.9만 |
|---|
| 2026.08.19 | ₩40,754 | ₩42,270 | ₩40,486 | ₩42,149 | +3.42% | 705.7만 |
|---|
| 2026.08.18 | ₩39,211 | ₩39,654 | ₩38,406 | ₩38,473 | -1.88% | 428.6만 |
|---|
| 2026.08.17 | ₩39,949 | ₩40,579 | ₩39,587 | ₩40,110 | +0.40% | 301.8만 |
|---|
| 2026.08.14 | ₩40,137 | ₩40,848 | ₩39,922 | ₩40,056 | -0.20% | 241만 |
|---|
| 2026.08.13 | ₩39,734 | ₩39,842 | ₩39,117 | ₩39,493 | -0.61% | 311.2만 |
|---|
| 2026.08.12 | ₩41,626 | ₩41,653 | ₩40,190 | ₩40,459 | -2.80% | 426.3만 |
|---|
| 2026.08.11 | ₩39,855 | ₩40,351 | ₩39,614 | ₩40,325 | +1.18% | 379.2만 |
|---|
| 2026.08.10 | ₩38,849 | ₩40,231 | ₩38,715 | ₩40,070 | +3.14% | 592.5만 |
|---|
| 2026.08.07 | ₩39,131 | ₩39,399 | ₩38,299 | ₩39,090 | -0.10% | 793.2만 |
|---|
| 2026.08.06 | ₩36,729 | ₩37,360 | ₩36,273 | ₩36,864 | +0.37% | 371.7만 |
|---|
| 2026.08.05 | ₩36,743 | ₩37,588 | ₩36,327 | ₩37,226 | +1.31% | 638.6만 |
|---|
| 2026.08.04 | ₩34,355 | ₩35,334 | ₩34,301 | ₩35,026 | +1.95% | 412.4만 |
|---|
| 2026.08.03 | ₩32,155 | ₩33,309 | ₩31,739 | ₩33,309 | +3.59% | 396.7만 |
|---|
| 2026.07.31 | ₩32,692 | ₩32,973 | ₩31,779 | ₩32,316 | -1.15% | 291.2만 |
|---|
| 2026.07.30 | ₩32,651 | ₩33,483 | ₩31,940 | ₩33,470 | +2.51% | 322만 |
|---|
| 2026.07.29 | ₩32,329 | ₩33,054 | ₩31,149 | ₩31,846 | -1.49% | 448.8만 |
|---|
| 2026.07.28 | ₩32,839 | ₩32,879 | ₩31,712 | ₩32,383 | -1.39% | 287.9만 |
|---|
| 2026.07.27 | ₩33,725 | ₩33,926 | ₩32,544 | ₩33,429 | -0.88% | 296.9만 |
|---|
| 2026.07.24 | ₩33,550 | ₩33,886 | ₩33,067 | ₩33,228 | -0.96% | 245.9만 |
|---|
| 2026.07.23 | ₩33,295 | ₩33,805 | ₩32,705 | ₩33,295 | 0.00% | 392.6만 |
|---|
| 2026.07.22 | ₩34,207 | ₩35,401 | ₩34,207 | ₩34,610 | +1.18% | 419.1만 |
|---|
| 2026.07.21 | ₩32,584 | ₩33,631 | ₩32,450 | ₩33,617 | +3.17% | 230만 |
|---|
| 2026.07.20 | ₩31,753 | ₩32,142 | ₩31,444 | ₩31,833 | +0.25% | 293.1만 |
|---|
| 2026.07.17 | ₩31,444 | ₩32,289 | ₩30,934 | ₩31,914 | +1.49% | 383.3만 |
|---|
| 2026.07.16 | ₩32,772 | ₩32,853 | ₩31,632 | ₩31,954 | -2.50% | 411.1만 |
|---|
| 2026.07.15 | ₩33,912 | ₩34,355 | ₩32,638 | ₩33,671 | -0.71% | 251.7만 |
|---|
| 2026.07.14 | ₩34,449 | ₩34,811 | ₩33,872 | ₩34,020 | -1.25% | 246.5만 |
|---|
| 2026.07.13 | ₩33,362 | ₩33,671 | ₩32,678 | ₩33,121 | -0.72% | 286.1만 |
|---|
| 2026.07.10 | ₩33,979 | ₩34,422 | ₩33,577 | ₩34,114 | +0.39% | 190.7만 |
|---|
| 2026.07.09 | ₩33,497 | ₩34,610 | ₩33,429 | ₩34,315 | +2.44% | 322.9만 |
|---|
| 2026.07.08 | ₩33,121 | ₩33,564 | ₩31,833 | ₩32,826 | -0.89% | 379.3만 |
|---|
| 2026.07.07 | ₩35,361 | ₩35,468 | ₩33,497 | ₩33,979 | -3.91% | 298.2만 |
|---|
| 2026.07.06 | ₩36,595 | ₩36,770 | ₩35,307 | ₩35,683 | -2.49% | 335.3만 |
|---|
| 2026.07.02 | ₩36,099 | ₩36,890 | ₩35,133 | ₩35,857 | -0.67% | 372.9만 |
|---|
| 2026.07.01 | ₩34,503 | ₩36,193 | ₩34,342 | ₩34,757 | +0.74% | 269.9만 |
|---|
| 2026.06.30 | ₩34,784 | ₩35,120 | ₩34,073 | ₩34,771 | -0.04% | 324.5만 |
|---|
| 2026.06.29 | ₩34,811 | ₩34,878 | ₩33,832 | ₩34,597 | -0.62% | 305.3만 |
|---|
| 2026.06.26 | ₩34,409 | ₩35,750 | ₩34,248 | ₩35,039 | +1.83% | 322.3만 |
|---|
| 2026.06.25 | ₩34,556 | ₩34,838 | ₩33,389 | ₩34,275 | -0.82% | 395.7만 |
|---|
| 2026.06.24 | ₩33,617 | ₩34,087 | ₩32,853 | ₩33,403 | -0.64% | 719.9만 |
|---|
| 2026.06.23 | ₩34,918 | ₩35,764 | ₩34,597 | ₩34,918 | 0.00% | 474.9만 |
|---|
| 2026.06.22 | ₩36,850 | ₩37,373 | ₩36,582 | ₩37,051 | +0.55% | 347.7만 |
|---|
| 2026.06.18 | ₩38,648 | ₩39,345 | ₩37,051 | ₩37,454 | -3.09% | 664.7만 |
|---|
| 2026.06.17 | ₩39,721 | ₩41,156 | ₩38,339 | ₩38,353 | -3.44% | 823.4만 |
|---|
| 2026.06.16 | ₩39,493 | ₩40,190 | ₩39,037 | ₩39,828 | +0.85% | 361.7만 |
|---|
| 2026.06.15 | ₩39,318 | ₩40,123 | ₩38,782 | ₩39,050 | -0.68% | 683.5만 |
|---|
| 2026.06.12 | ₩35,629 | ₩36,810 | ₩35,307 | ₩36,461 | +2.33% | 695.4만 |
|---|
| 2026.06.11 | ₩33,188 | ₩35,334 | ₩32,920 | ₩35,321 | +6.43% | 606.6만 |
|---|
| 2026.06.10 | ₩33,349 | ₩34,248 | ₩32,853 | ₩32,893 | -1.37% | 602.7만 |
|---|
| 2026.06.09 | ₩35,898 | ₩36,099 | ₩33,134 | ₩34,449 | -4.04% | 707.3만 |
|---|
| 2026.06.08 | ₩35,951 | ₩36,166 | ₩35,106 | ₩35,334 | -1.72% | 413.8만 |
|---|
| 2026.06.05 | ₩38,540 | ₩38,862 | ₩35,200 | ₩35,361 | -8.25% | 927.8만 |
|---|
| 2026.06.04 | ₩40,204 | ₩40,633 | ₩39,479 | ₩39,734 | -1.17% | 343.7만 |
|---|
| 2026.06.03 | ₩40,995 | ₩41,089 | ₩39,479 | ₩39,573 | -3.47% | 343.9만 |
|---|
| 2026.06.02 | ₩41,425 | ₩41,908 | ₩40,687 | ₩41,760 | +0.81% | 364.1만 |
|---|
| 2026.06.01 | ₩40,526 | ₩41,505 | ₩39,426 | ₩40,915 | +0.96% | 395.4만 |
|---|
| 2026.05.29 | ₩40,754 | ₩42,015 | ₩40,204 | ₩41,465 | +1.74% | 396.2만 |
|---|
| 2026.05.28 | ₩38,970 | ₩41,076 | ₩38,379 | ₩40,620 | +4.23% | 513.6만 |
|---|
| 2026.05.27 | ₩39,305 | ₩39,895 | ₩39,117 | ₩39,265 | -0.10% | 309.7만 |
|---|
| 2026.05.26 | ₩39,547 | ₩40,351 | ₩39,493 | ₩40,284 | +1.87% | 432.2만 |
|---|
| 2026.05.22 | ₩39,305 | ₩39,305 | ₩38,218 | ₩38,675 | -1.60% | 407.4만 |
|---|
| 2026.05.21 | ₩38,473 | ₩40,029 | ₩38,272 | ₩39,171 | +1.81% | 367.5만 |
|---|
| 2026.05.20 | ₩38,420 | ₩39,506 | ₩37,803 | ₩39,372 | +2.48% | 495.1만 |
|---|
| 2026.05.19 | ₩38,876 | ₩38,876 | ₩37,467 | ₩37,789 | -2.80% | 572.3만 |
|---|
| 2026.05.18 | ₩41,009 | ₩41,183 | ₩39,305 | ₩39,681 | -3.24% | 544.2만 |
|---|
| 2026.05.15 | ₩41,733 | ₩41,773 | ₩40,056 | ₩40,499 | -2.96% | 711.7만 |
|---|
| 2026.05.14 | ₩45,637 | ₩45,677 | ₩43,920 | ₩44,148 | -3.26% | 531만 |
|---|
| 2026.05.13 | ₩45,704 | ₩46,589 | ₩44,510 | ₩45,972 | +0.59% | 618.2만 |
|---|
| 2026.05.12 | ₩44,269 | ₩46,053 | ₩43,048 | ₩45,851 | +3.58% | 671.4만 |
|---|
| 2026.05.11 | ₩43,732 | ₩45,422 | ₩43,678 | ₩45,315 | +3.62% | 818.4만 |
|---|
| 2026.05.08 | ₩42,592 | ₩43,356 | ₩41,773 | ₩42,592 | 0.00% | 422.9만 |
|---|
| 2026.05.07 | ₩43,169 | ₩44,389 | ₩41,398 | ₩41,425 | -4.04% | 920.9만 |
|---|
| 2026.05.06 | ₩40,660 | ₩42,001 | ₩40,660 | ₩41,639 | +2.41% | 757.4만 |
|---|
| 2026.05.05 | ₩39,332 | ₩39,466 | ₩38,205 | ₩38,232 | -2.80% | 321.9만 |
|---|
| 2026.05.04 | ₩38,809 | ₩39,520 | ₩38,460 | ₩38,581 | -0.59% | 361.6만 |
|---|
| 2026.05.01 | ₩39,117 | ₩40,231 | ₩38,929 | ₩39,493 | +0.96% | 390.1만 |
|---|
| 2026.04.30 | ₩39,439 | ₩39,909 | ₩38,715 | ₩39,332 | -0.27% | 298.6만 |
|---|
| 2026.04.29 | ₩38,634 | ₩38,688 | ₩37,870 | ₩38,031 | -1.56% | 374.3만 |
|---|
| 2026.04.28 | ₩39,909 | ₩40,244 | ₩38,916 | ₩39,158 | -1.88% | 420.2만 |
|---|
| 2026.04.27 | ₩41,143 | ₩41,290 | ₩40,566 | ₩41,089 | -0.13% | 260.5만 |
|---|
| 2026.04.24 | ₩41,331 | ₩41,733 | ₩40,714 | ₩41,451 | +0.29% | 323.3만 |
|---|
| 2026.04.23 | ₩41,572 | ₩42,095 | ₩39,868 | ₩41,129 | -1.06% | 354.7만 |
|---|
| 2026.04.22 | ₩42,256 | ₩42,766 | ₩41,626 | ₩42,283 | +0.06% | 204.5만 |
|---|
| 2026.04.21 | ₩43,316 | ₩43,571 | ₩40,955 | ₩40,982 | -5.39% | 580.1만 |
|---|
| 2026.04.20 | ₩43,571 | ₩44,014 | ₩43,075 | ₩43,853 | +0.65% | 259.1만 |
|---|
| 2026.04.17 | ₩44,295 | ₩45,717 | ₩44,188 | ₩44,269 | -0.06% | 495만 |
|---|
| 2026.04.16 | ₩43,088 | ₩43,571 | ₩42,605 | ₩42,753 | -0.78% | 208.3만 |
|---|
| 2026.04.15 | ₩43,343 | ₩43,933 | ₩42,578 | ₩42,779 | -1.30% | 470.9만 |
|---|
| 2026.04.14 | ₩43,490 | ₩44,108 | ₩43,182 | ₩43,826 | +0.77% | 379.3만 |
|---|
| 2026.04.13 | ₩41,505 | ₩42,659 | ₩41,277 | ₩42,444 | +2.26% | 253.5만 |
|---|
| 2026.04.10 | ₩42,498 | ₩43,075 | ₩41,881 | ₩42,136 | -0.85% | 277만 |
|---|
| 2026.04.09 | ₩42,028 | ₩43,034 | ₩41,103 | ₩42,122 | +0.22% | 218.9만 |
|---|
| 2026.04.08 | ₩44,255 | ₩44,403 | ₩41,411 | ₩42,082 | -4.91% | 479.4만 |
|---|
| 2026.04.07 | ₩40,526 | ₩41,103 | ₩39,453 | ₩41,049 | +1.29% | 320.1만 |
|---|
| 2026.04.06 | ₩40,915 | ₩41,358 | ₩40,351 | ₩40,821 | -0.23% | 273.9만 |
|---|
| 2026.04.02 | ₩38,621 | ₩41,518 | ₩38,540 | ₩41,062 | +6.32% | 521.1만 |
|---|
| 2026.04.01 | ₩41,156 | ₩42,431 | ₩40,405 | ₩41,331 | +0.42% | 660.9만 |
|---|
| 2026.03.31 | ₩37,561 | ₩39,909 | ₩37,387 | ₩39,868 | +6.14% | 830.3만 |
|---|
| 2026.03.30 | ₩38,339 | ₩38,406 | ₩36,018 | ₩36,636 | -4.44% | 582.1만 |
|---|
| 2026.03.27 | ₩35,764 | ₩38,004 | ₩35,589 | ₩37,360 | +4.46% | 689.7만 |
|---|
| 2026.03.26 | ₩36,407 | ₩37,722 | ₩35,750 | ₩35,804 | -1.66% | 679.6만 |
|---|
| 2026.03.25 | ₩39,547 | ₩39,560 | ₩37,977 | ₩38,326 | -3.09% | 608.9만 |
|---|
| 2026.03.24 | ₩36,273 | ₩37,668 | ₩35,898 | ₩37,440 | +3.22% | 568.8만 |
|---|
| 2026.03.23 | ₩35,670 | ₩37,722 | ₩35,522 | ₩36,864 | +3.35% | 938.8만 |
|---|
| 2026.03.20 | ₩36,837 | ₩36,890 | ₩34,623 | ₩35,294 | -4.19% | 1075.6만 |
|---|
| 2026.03.19 | ₩36,153 | ₩37,132 | ₩34,986 | ₩36,770 | +1.71% | 2128.2만 |
|---|
| 2026.03.18 | ₩40,472 | ₩40,700 | ₩39,117 | ₩39,251 | -3.02% | 837.8만 |
|---|
| 2026.03.17 | ₩42,726 | ₩43,584 | ₩41,881 | ₩42,297 | -1.00% | 475.9만 |
|---|
| 2026.03.16 | ₩42,256 | ₩43,370 | ₩41,290 | ₩42,605 | +0.83% | 756.1만 |
|---|
| 2026.03.13 | ₩44,269 | ₩44,523 | ₩41,948 | ₩42,189 | -4.70% | 869.2만 |
|---|
| 2026.03.12 | ₩45,865 | ₩46,173 | ₩44,094 | ₩44,765 | -2.40% | 415.9만 |
|---|
| 2026.03.11 | ₩46,697 | ₩46,697 | ₩44,872 | ₩46,079 | -1.32% | 557.2만 |
|---|
| 2026.03.10 | ₩47,139 | ₩48,722 | ₩46,992 | ₩47,501 | +0.77% | 553.3만 |
|---|
| 2026.03.09 | ₩44,161 | ₩46,294 | ₩42,766 | ₩46,200 | +4.62% | 583.6만 |
|---|
| 2026.03.06 | ₩44,979 | ₩46,482 | ₩44,295 | ₩45,637 | +1.46% | 577.8만 |
|---|
| 2026.03.05 | ₩47,730 | ₩47,837 | ₩45,087 | ₩46,173 | -3.26% | 932.5만 |
|---|
| 2026.03.04 | ₩49,809 | ₩49,862 | ₩48,078 | ₩48,977 | -1.67% | 451.9만 |
|---|
| 2026.03.03 | ₩49,031 | ₩49,044 | ₩46,442 | ₩48,387 | -1.31% | 1138.9만 |
|---|
| 2026.03.02 | ₩53,659 | ₩53,780 | ₩51,378 | ₩53,592 | -0.12% | 917.7만 |
|---|
| 2026.02.27 | ₩53,511 | ₩54,061 | ₩52,505 | ₩54,061 | +1.03% | 801.3만 |
|---|
| 2026.02.26 | ₩50,023 | ₩52,921 | ₩49,581 | ₩52,881 | +5.71% | 735.2만 |
|---|
| 2026.02.25 | ₩51,647 | ₩51,982 | ₩50,815 | ₩50,949 | -1.35% | 722.6만 |
|---|
| 2026.02.24 | ₩48,065 | ₩50,922 | ₩47,756 | ₩50,493 | +5.05% | 885.8만 |
|---|
| 2026.02.23 | ₩49,165 | ₩50,238 | ₩48,736 | ₩49,299 | +0.27% | 1080.3만 |
|---|
| 2026.02.20 | ₩46,442 | ₩48,601 | ₩45,744 | ₩48,481 | +4.39% | 1033.4만 |
|---|
| 2026.02.19 | ₩44,523 | ₩46,482 | ₩44,309 | ₩46,388 | +4.19% | 812.1만 |
|---|
| 2026.02.18 | ₩44,537 | ₩45,529 | ₩44,027 | ₩44,845 | +0.69% | 720.4만 |
|---|
| 2026.02.17 | ₩43,343 | ₩43,719 | ₩41,572 | ₩43,236 | -0.25% | 909.9만 |
|---|
| 2026.02.13 | ₩43,893 | ₩45,664 | ₩43,584 | ₩45,328 | +3.27% | 1128.3만 |
|---|
| 2026.02.12 | ₩46,858 | ₩46,884 | ₩42,847 | ₩42,954 | -8.33% | 1558.9만 |
|---|
| 2026.02.11 | ₩47,797 | ₩48,038 | ₩45,409 | ₩47,206 | -1.23% | 968.1만 |
|---|
| 2026.02.10 | ₩46,214 | ₩46,844 | ₩45,865 | ₩46,120 | -0.20% | 859.6만 |
|---|
| 2026.02.09 | ₩44,751 | ₩46,737 | ₩44,550 | ₩46,562 | +4.05% | 1006만 |
|---|
| 2026.02.06 | ₩42,270 | ₩43,960 | ₩42,176 | ₩43,960 | +4.00% | 1001.3만 |
|---|
| 2026.02.05 | ₩41,894 | ₩43,759 | ₩40,928 | ₩40,995 | -2.15% | 1527.6만 |
|---|
| 2026.02.04 | ₩46,790 | ₩46,804 | ₩42,806 | ₩44,899 | -4.04% | 1515.7만 |
|---|
| 2026.02.03 | ₩45,610 | ₩45,610 | ₩43,517 | ₩45,248 | -0.79% | 1539.1만 |
|---|
| 2026.02.02 | ₩42,417 | ₩43,879 | ₩41,264 | ₩42,283 | -0.32% | 1509.8만 |
|---|
| 2026.01.30 | ₩44,470 | ₩47,072 | ₩42,136 | ₩42,659 | -4.07% | 3449.5만 |
|---|
| 2026.01.29 | ₩53,471 | ₩53,632 | ₩48,387 | ₩50,198 | -6.12% | 2600.8만 |
|---|
| 2026.01.28 | ₩52,559 | ₩53,136 | ₩50,734 | ₩52,344 | -0.41% | 1299.1만 |
|---|
| 2026.01.27 | ₩51,553 | ₩51,848 | ₩49,125 | ₩51,794 | +0.47% | 2047.6만 |
|---|
| 2026.01.26 | ₩55,041 | ₩55,134 | ₩50,734 | ₩51,445 | -6.53% | 2895.7만 |
|---|
| 2026.01.23 | ₩51,445 | ₩52,170 | ₩50,573 | ₩51,969 | +1.02% | 1386.4만 |
|---|
| 2026.01.22 | ₩47,059 | ₩50,694 | ₩46,898 | ₩50,480 | +7.27% | 1479.2만 |
|---|
| 2026.01.21 | ₩48,655 | ₩48,669 | ₩46,200 | ₩46,858 | -3.69% | 1581.5만 |
|---|
| 2026.01.20 | ₩47,099 | ₩47,461 | ₩46,120 | ₩47,408 | +0.66% | 1317.3만 |
|---|
| 2026.01.16 | ₩43,343 | ₩44,979 | ₩42,364 | ₩44,939 | +3.68% | 1229만 |
|---|
| 2026.01.15 | ₩42,726 | ₩44,295 | ₩42,323 | ₩44,067 | +3.14% | 1258.7만 |
|---|
| 2026.01.14 | ₩44,389 | ₩44,389 | ₩42,377 | ₩43,303 | -2.45% | 1028.6만 |
|---|
| 2026.01.13 | ₩43,973 | ₩44,443 | ₩42,833 | ₩43,088 | -2.01% | 1025.3만 |
|---|
| 2026.01.12 | ₩42,887 | ₩43,705 | ₩42,525 | ₩43,209 | +0.75% | 974.5만 |
|---|
| 2026.01.09 | ₩40,204 | ₩41,264 | ₩39,855 | ₩40,995 | +1.97% | 711.2만 |
|---|
| 2026.01.08 | ₩38,420 | ₩39,614 | ₩38,312 | ₩39,587 | +3.04% | 631만 |
|---|
| 2026.01.07 | ₩39,050 | ₩39,922 | ₩37,883 | ₩39,909 | +2.20% | 857.9만 |
|---|
| 2026.01.06 | ₩39,117 | ₩40,754 | ₩38,715 | ₩40,700 | +4.05% | 1043.3만 |
|---|
| 2026.01.05 | ₩37,829 | ₩39,801 | ₩37,628 | ₩38,473 | +1.70% | 1396.3만 |
|---|
| 2026.01.02 | ₩37,977 | ₩38,138 | ₩35,777 | ₩36,823 | -3.04% | 1022.8만 |
|---|
| 2025.12.31 | ₩37,025 | ₩38,058 | ₩36,971 | ₩37,118 | +0.25% | 769.3만 |
|---|
| 2025.12.30 | ₩38,259 | ₩38,447 | ₩37,347 | ₩37,736 | -1.37% | 975.2만 |
|---|
| 2025.12.29 | ₩37,548 | ₩38,071 | ₩36,636 | ₩37,387 | -0.43% | 1521.5만 |
|---|
| 2025.12.26 | ₩40,445 | ₩40,472 | ₩39,265 | ₩40,244 | -0.50% | 1076.3만 |
|---|
| 2025.12.24 | ₩39,506 | ₩39,775 | ₩38,514 | ₩39,345 | -0.41% | 602.7만 |
|---|
| 2025.12.23 | ₩40,110 | ₩40,150 | ₩38,768 | ₩39,828 | -0.70% | 880.1만 |
|---|
| 2025.12.22 | ₩39,493 | ₩40,325 | ₩39,305 | ₩39,614 | +0.31% | 1056.7만 |
|---|
| 2025.12.19 | ₩36,971 | ₩38,701 | ₩36,971 | ₩38,165 | +3.23% | 871.2만 |
|---|
| 2025.12.18 | ₩37,065 | ₩37,856 | ₩36,729 | ₩36,837 | -0.62% | 761.9만 |
|---|
| 2025.12.17 | ₩37,561 | ₩37,762 | ₩36,770 | ₩37,105 | -1.21% | 1564.3만 |
|---|
| 2025.12.16 | ₩36,622 | ₩37,481 | ₩36,247 | ₩36,931 | +0.84% | 555만 |
|---|
| 2025.12.15 | ₩38,151 | ₩38,192 | ₩36,300 | ₩36,770 | -3.62% | 912.4만 |
|---|
| 2025.12.12 | ₩38,755 | ₩38,862 | ₩36,179 | ₩37,051 | -4.40% | 1489.7만 |
|---|
| 2025.12.11 | ₩35,951 | ₩38,232 | ₩35,831 | ₩37,722 | +4.93% | 1520.6만 |
|---|
| 2025.12.10 | ₩35,240 | ₩36,005 | ₩34,368 | ₩35,656 | +1.18% | 1253.8만 |
|---|
| 2025.12.09 | ₩33,832 | ₩35,428 | ₩33,778 | ₩35,200 | +4.04% | 1203.3만 |
|---|
| 2025.12.08 | ₩34,489 | ₩34,637 | ₩33,456 | ₩33,577 | -2.64% | 514.4만 |
|---|
| 2025.12.05 | ₩34,959 | ₩35,603 | ₩34,261 | ₩34,422 | -1.53% | 702만 |
|---|
| 2025.12.04 | ₩34,127 | ₩34,462 | ₩33,738 | ₩34,436 | +0.90% | 610.8만 |
|---|
| 2025.12.03 | ₩35,066 | ₩35,495 | ₩34,503 | ₩34,637 | -1.22% | 488.7만 |
|---|
| 2025.12.02 | ₩35,053 | ₩35,160 | ₩33,537 | ₩34,932 | -0.34% | 736만 |
|---|
| 2025.12.01 | ₩35,670 | ₩35,723 | ₩34,597 | ₩34,986 | -1.92% | 1369.3만 |
|---|
| 2025.11.28 | ₩33,926 | ₩35,053 | ₩33,443 | ₩34,999 | +3.16% | 982.8만 |
|---|
| 2025.11.26 | ₩31,565 | ₩33,027 | ₩31,404 | ₩32,933 | +4.33% | 648.7만 |
|---|
| 2025.11.25 | ₩30,706 | ₩31,390 | ₩30,478 | ₩31,095 | +1.27% | 506.9만 |
|---|
| 2025.11.24 | ₩29,003 | ₩30,733 | ₩28,909 | ₩30,706 | +5.87% | 447.1만 |
|---|
| 2025.11.21 | ₩28,506 | ₩29,257 | ₩28,198 | ₩28,936 | +1.51% | 745만 |
|---|
| 2025.11.20 | ₩30,545 | ₩31,042 | ₩28,734 | ₩28,748 | -5.88% | 796.2만 |
|---|
| 2025.11.19 | ₩30,760 | ₩31,417 | ₩29,955 | ₩30,559 | -0.65% | 432.7만 |
|---|
| 2025.11.18 | ₩30,062 | ₩30,425 | ₩29,459 | ₩30,009 | -0.18% | 602.6만 |
|---|
| 2025.11.17 | ₩30,398 | ₩30,800 | ₩29,566 | ₩29,915 | -1.59% | 492.1만 |
|---|
| 2025.11.14 | ₩29,231 | ₩31,015 | ₩29,110 | ₩30,693 | +5.00% | 538.7만 |
|---|
| 2025.11.13 | ₩32,316 | ₩32,410 | ₩30,693 | ₩31,109 | -3.74% | 719.6만 |
|---|
| 2025.11.12 | ₩31,095 | ₩32,531 | ₩30,720 | ₩32,021 | +2.98% | 1045.4만 |
|---|
| 2025.11.11 | ₩31,203 | ₩31,203 | ₩30,062 | ₩30,760 | -1.42% | 596.9만 |
|---|
| 2025.11.10 | ₩30,532 | ₩31,055 | ₩30,290 | ₩30,733 | +0.66% | 835.1만 |
|---|
| 2025.11.07 | ₩28,546 | ₩29,164 | ₩28,238 | ₩29,164 | +2.16% | 521.4만 |
|---|
| 2025.11.06 | ₩28,587 | ₩29,620 | ₩28,225 | ₩28,439 | -0.52% | 531.6만 |
|---|
| 2025.11.05 | ₩28,037 | ₩28,359 | ₩27,446 | ₩27,849 | -0.67% | 547.8만 |
|---|
| 2025.11.04 | ₩28,654 | ₩28,788 | ₩27,903 | ₩27,916 | -2.57% | 613.4만 |
|---|
| 2025.11.03 | ₩30,143 | ₩30,411 | ₩29,298 | ₩29,593 | -1.82% | 376.2만 |
|---|
| 2025.10.31 | ₩30,720 | ₩30,720 | ₩29,995 | ₩30,317 | -1.31% | 374.3만 |
|---|
| 2025.10.30 | ₩29,968 | ₩30,921 | ₩29,646 | ₩30,787 | +2.73% | 494.2만 |
|---|
| 2025.10.29 | ₩31,203 | ₩31,203 | ₩29,928 | ₩30,210 | -3.18% | 666.7만 |
|---|
| 2025.10.28 | ₩28,989 | ₩30,411 | ₩28,989 | ₩30,223 | +4.26% | 774.5만 |
|---|
| 2025.10.27 | ₩29,553 | ₩30,196 | ₩28,600 | ₩29,566 | +0.05% | 1001.9만 |
|---|
| 2025.10.24 | ₩30,317 | ₩31,042 | ₩30,277 | ₩30,639 | +1.06% | 423.4만 |
|---|
| 2025.10.23 | ₩31,323 | ₩31,444 | ₩30,733 | ₩30,814 | -1.63% | 638.3만 |
|---|
| 2025.10.22 | ₩29,673 | ₩30,814 | ₩29,392 | ₩30,639 | +3.25% | 974.5만 |
|---|
| 2025.10.21 | ₩31,364 | ₩31,417 | ₩30,009 | ₩30,384 | -3.12% | 1378.8만 |
|---|
| 2025.10.20 | ₩34,301 | ₩34,436 | ₩33,483 | ₩34,261 | -0.12% | 694.3만 |
|---|
| 2025.10.17 | ₩35,160 | ₩35,482 | ₩32,584 | ₩33,322 | -5.23% | 1172.5만 |
|---|
| 2025.10.16 | ₩35,536 | ₩36,568 | ₩35,053 | ₩36,099 | +1.59% | 913.3만 |
|---|
| 2025.10.15 | ₩33,993 | ₩35,388 | ₩33,993 | ₩34,986 | +2.92% | 1194만 |
|---|
| 2025.10.14 | ₩32,692 | ₩33,899 | ₩32,638 | ₩33,242 | +1.68% | 626.1만 |
|---|
| 2025.10.13 | ₩33,014 | ₩33,604 | ₩32,960 | ₩33,497 | +1.46% | 689.5만 |
|---|
| 2025.10.10 | ₩32,396 | ₩32,598 | ₩31,189 | ₩31,471 | -2.86% | 903.4만 |
|---|