시장 데이터를 불러오는 중
전체 종목
Amplify SILJ Junior Silver Miners Covered Call ETF 과거 주가
Amplify SILJ Junior Silver Miners Covered Call ETF · SLJY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify SILJ Junior Silver Miners Covered Call ETF · SLJY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,572 | ₩37,652 | ₩37,036 | ₩37,559 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,204 | ₩36,660 | ₩35,990 | ₩36,660 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,915 | ₩36,915 | ₩35,748 | ₩36,164 | -2.03% | 4.4만 |
| 2026.10.06 | ₩37,170 | ₩37,545 | ₩36,553 | ₩37,384 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,942 | ₩37,304 | ₩36,273 | ₩36,995 | +0.15% | 3.6만 |
| 2026.10.02 | ₩37,130 | ₩37,547 | ₩36,609 | ₩36,821 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,411 | ₩37,411 | ₩36,687 | ₩36,810 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,478 | ₩37,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,103 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,787 | ₩37,787 | ₩36,915 | ₩37,359 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,537 | ₩39,650 | ₩37,894 | ₩38,631 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,624 | ₩40,267 | ₩39,463 | ₩40,063 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,932 | ₩39,932 | ₩39,221 | ₩39,798 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,380 | ₩41,434 | ₩39,852 | ₩40,132 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩41,072 | ₩42,212 | ₩40,656 | ₩42,055 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,978 | ₩41,514 | ₩40,227 | ₩40,679 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,568 | ₩41,568 | ₩40,562 | ₩41,300 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,750 | ₩41,192 | ₩40,227 | ₩40,954 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩41,005 | ₩41,005 | ₩38,591 | ₩39,476 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩40,173 | ₩40,173 | ₩39,275 | ₩39,874 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,348 | ₩40,395 | ₩39,436 | ₩40,147 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,694 | ₩42,694 | ₩41,032 | ₩41,474 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,823 | ₩42,037 | ₩41,286 | ₩41,301 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,459 | ₩43,526 | ₩42,587 | ₩42,822 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩42,171 | ₩43,184 | ₩42,171 | ₩42,466 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,386 | ₩42,775 | ₩41,970 | ₩42,449 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,499 | ₩43,499 | ₩42,131 | ₩43,135 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,554 | ₩43,278 | ₩41,474 | ₩42,212 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,763 | ₩42,842 | ₩40,240 | ₩40,267 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,721 | ₩42,721 | ₩41,434 | ₩42,077 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,451 | ₩44,451 | ₩41,917 | ₩42,466 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩44,196 | ₩44,974 | ₩43,914 | ₩44,759 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,250 | ₩44,397 | ₩43,642 | ₩44,075 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,485 | ₩44,706 | ₩43,143 | ₩44,706 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩44,196 | ₩44,652 | ₩43,150 | ₩43,892 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩44,102 | ₩44,156 | ₩43,123 | ₩43,633 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,238 | ₩44,183 | ₩42,238 | ₩43,279 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,830 | ₩42,775 | ₩40,830 | ₩42,722 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,777 | ₩40,790 | ₩39,758 | ₩39,858 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩41,099 | ₩41,581 | ₩40,897 | ₩41,085 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,763 | ₩41,756 | ₩40,737 | ₩41,036 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,300 | ₩41,300 | ₩40,281 | ₩40,635 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,568 | ₩41,796 | ₩41,032 | ₩41,411 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,219 | ₩41,367 | ₩40,334 | ₩41,032 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩40,173 | ₩41,233 | ₩39,730 | ₩41,206 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,610 | ₩40,737 | ₩39,557 | ₩40,093 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,886 | ₩38,886 | ₩37,602 | ₩38,429 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,283 | ₩39,373 | ₩38,216 | ₩38,889 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,875 | ₩37,545 | ₩36,573 | ₩37,143 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,756 | ₩35,829 | ₩34,525 | ₩35,829 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,427 | ₩35,427 | ₩33,958 | ₩34,957 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,796 | ₩35,936 | ₩34,461 | ₩35,628 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,185 | ₩36,070 | ₩34,595 | ₩35,393 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩36,084 | ₩36,204 | ₩35,199 | ₩35,602 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩37,036 | ₩37,036 | ₩36,070 | ₩36,312 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,593 | ₩37,089 | ₩36,177 | ₩36,485 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,727 | ₩36,727 | ₩35,909 | ₩36,348 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,942 | ₩38,108 | ₩36,942 | ₩37,404 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,534 | ₩36,593 | ₩35,534 | ₩36,467 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,185 | ₩35,185 | ₩34,515 | ₩34,855 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,716 | ₩35,254 | ₩34,133 | ₩34,944 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,909 | ₩36,749 | ₩34,662 | ₩35,047 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,352 | ₩36,452 | ₩35,574 | ₩36,432 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,264 | ₩37,264 | ₩36,459 | ₩36,647 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,869 | ₩36,218 | ₩35,440 | ₩35,923 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,371 | ₩37,371 | ₩36,607 | ₩36,808 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩36,097 | ₩37,116 | ₩36,097 | ₩37,062 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩36,164 | ₩36,164 | ₩34,756 | ₩35,634 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,679 | ₩37,679 | ₩36,472 | ₩36,754 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,551 | ₩38,551 | ₩37,746 | ₩38,055 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,779 | ₩38,779 | ₩37,438 | ₩37,902 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,277 | ₩39,154 | ₩36,902 | ₩36,902 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,955 | ₩37,143 | ₩36,298 | ₩36,982 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,237 | ₩37,237 | ₩36,057 | ₩36,674 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,746 | ₩38,430 | ₩37,455 | ₩37,988 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,264 | ₩37,746 | ₩36,513 | ₩37,036 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩37,143 | ₩37,317 | ₩35,963 | ₩36,647 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,216 | ₩38,879 | ₩37,918 | ₩38,091 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,986 | ₩40,267 | ₩39,691 | ₩39,691 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,836 | ₩41,836 | ₩39,825 | ₩40,160 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,909 | ₩43,511 | ₩40,918 | ₩41,434 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,238 | ₩42,897 | ₩41,790 | ₩42,077 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,909 | ₩43,211 | ₩41,246 | ₩41,769 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,503 | ₩40,710 | ₩39,020 | ₩40,049 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,492 | ₩39,557 | ₩36,888 | ₩39,146 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,210 | ₩38,786 | ₩36,888 | ₩37,116 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,570 | ₩39,758 | ₩37,076 | ₩37,974 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,329 | ₩41,172 | ₩38,900 | ₩39,208 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,775 | ₩42,775 | ₩38,993 | ₩39,044 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,727 | ₩43,901 | ₩43,150 | ₩43,318 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩44,183 | ₩44,183 | ₩42,875 | ₩43,016 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,357 | ₩44,813 | ₩43,767 | ₩44,813 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩44,075 | ₩44,480 | ₩42,815 | ₩43,929 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,847 | ₩44,934 | ₩43,324 | ₩44,746 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,708 | ₩44,330 | ₩41,796 | ₩43,847 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,995 | ₩44,263 | ₩43,700 | ₩43,700 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,914 | ₩44,974 | ₩43,914 | ₩44,974 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,982 | ₩43,982 | ₩42,761 | ₩43,472 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,378 | ₩44,585 | ₩43,038 | ₩43,888 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,627 | ₩44,142 | ₩42,389 | ₩43,900 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,512 | ₩43,512 | ₩42,037 | ₩42,453 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,591 | ₩45,591 | ₩43,646 | ₩44,130 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,953 | ₩45,953 | ₩44,317 | ₩44,706 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,943 | ₩48,943 | ₩47,743 | ₩47,991 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,466 | ₩49,962 | ₩48,272 | ₩49,586 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,460 | ₩49,645 | ₩46,932 | ₩49,573 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,320 | ₩49,117 | ₩47,320 | ₩48,862 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩46,033 | ₩47,009 | ₩45,659 | ₩46,811 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,569 | ₩48,263 | ₩45,202 | ₩45,202 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩44,196 | ₩45,591 | ₩44,196 | ₩44,974 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,815 | ₩42,855 | ₩42,252 | ₩42,265 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,869 | ₩43,378 | ₩42,198 | ₩42,533 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,909 | ₩43,968 | ₩42,909 | ₩43,123 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩43,070 | ₩43,767 | ₩42,529 | ₩42,949 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,882 | ₩43,841 | ₩41,648 | ₩41,648 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩45,054 | ₩45,081 | ₩43,515 | ₩43,959 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩46,181 | ₩46,181 | ₩45,322 | ₩46,012 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,502 | ₩46,529 | ₩45,986 | ₩46,201 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,677 | ₩46,677 | ₩44,960 | ₩46,006 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,449 | ₩47,292 | ₩46,382 | ₩46,860 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩48,179 | ₩48,179 | ₩45,778 | ₩45,926 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,474 | ₩48,634 | ₩47,652 | ₩48,495 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,836 | ₩49,989 | ₩48,487 | ₩48,648 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,514 | ₩48,514 | ₩47,394 | ₩47,481 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,374 | ₩48,500 | ₩47,294 | ₩47,602 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,259 | ₩49,302 | ₩47,803 | ₩48,272 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩46,047 | ₩47,401 | ₩45,591 | ₩47,025 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,763 | ₩48,936 | ₩46,677 | ₩46,864 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,932 | ₩47,334 | ₩45,899 | ₩46,663 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,541 | ₩48,541 | ₩45,819 | ₩46,234 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,591 | ₩46,181 | ₩44,625 | ₩45,591 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩46,194 | ₩46,194 | ₩45,175 | ₩46,127 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩44,209 | ₩46,114 | ₩43,204 | ₩45,497 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,395 | ₩47,240 | ₩45,457 | ₩46,261 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩43,137 | ₩45,081 | ₩43,137 | ₩45,081 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,579 | ₩43,579 | ₩41,521 | ₩41,836 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,233 | ₩43,700 | ₩41,233 | ₩43,056 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,909 | ₩43,190 | ₩41,394 | ₩41,769 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,639 | ₩45,825 | ₩43,528 | ₩43,941 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,212 | ₩43,150 | ₩41,461 | ₩42,936 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,683 | ₩42,976 | ₩40,472 | ₩42,319 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,372 | ₩42,372 | ₩39,959 | ₩40,509 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩41,179 | ₩42,976 | ₩40,334 | ₩42,144 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,845 | ₩47,021 | ₩44,317 | ₩44,464 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,876 | ₩48,876 | ₩47,226 | ₩47,547 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,723 | ₩49,271 | ₩46,932 | ₩47,937 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,881 | ₩50,337 | ₩47,709 | ₩48,299 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,362 | ₩52,362 | ₩50,096 | ₩50,793 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,295 | ₩52,456 | ₩50,471 | ₩51,249 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩54,025 | ₩54,025 | ₩52,215 | ₩52,389 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩50,163 | ₩51,745 | ₩48,413 | ₩51,745 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,847 | ₩51,491 | ₩49,533 | ₩50,606 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩52,201 | ₩53,093 | ₩49,989 | ₩50,901 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,870 | ₩54,870 | ₩52,966 | ₩52,966 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,623 | ₩55,299 | ₩49,345 | ₩52,966 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,530 | ₩58,530 | ₩55,359 | ₩57,712 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,659 | ₩58,369 | ₩56,814 | ₩58,369 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,400 | ₩57,122 | ₩52,295 | ₩56,801 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,873 | ₩57,873 | ₩56,284 | ₩56,666 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,963 | ₩56,626 | ₩53,985 | ₩56,211 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩55,084 | ₩56,130 | ₩54,588 | ₩55,647 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩52,228 | ₩54,306 | ₩51,625 | ₩53,904 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,954 | ₩52,258 | ₩50,539 | ₩51,946 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,874 | ₩51,477 | ₩49,588 | ₩50,485 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,881 | ₩50,002 | ₩47,602 | ₩49,466 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,278 | ₩51,444 | ₩49,278 | ₩51,196 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩53,126 | ₩53,408 | ₩48,433 | ₩48,433 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,738 | ₩53,368 | ₩51,444 | ₩53,113 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,893 | ₩52,362 | ₩51,614 | ₩51,893 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩50,016 | ₩52,456 | ₩49,881 | ₩51,920 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,428 | ₩52,791 | ₩47,428 | ₩49,275 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,294 | ₩49,010 | ₩46,315 | ₩46,677 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩52,201 | ₩52,201 | ₩48,620 | ₩50,632 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩51,115 | ₩51,115 | ₩48,903 | ₩50,713 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,548 | ₩50,109 | ₩46,476 | ₩47,294 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,316 | ₩53,042 | ₩47,414 | ₩48,326 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,683 | ₩59,683 | ₩54,548 | ₩56,935 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,643 | ₩59,737 | ₩57,686 | ₩59,308 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,584 | ₩58,705 | ₩55,956 | ₩58,410 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,856 | ₩63,009 | ₩57,954 | ₩58,155 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,653 | ₩58,168 | ₩56,295 | ₩57,753 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩54,172 | ₩56,841 | ₩54,172 | ₩56,583 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,473 | ₩55,473 | ₩52,654 | ₩53,314 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,998 | ₩55,178 | ₩52,483 | ₩54,025 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,471 | ₩51,330 | ₩48,947 | ₩51,330 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩50,244 | ₩50,927 | ₩49,352 | ₩50,706 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,471 | ₩50,927 | ₩49,533 | ₩50,284 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩51,169 | ₩51,169 | ₩49,506 | ₩49,747 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,372 | ₩50,223 | ₩48,809 | ₩49,640 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,596 | ₩47,776 | ₩46,596 | ₩47,615 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,845 | ₩46,315 | ₩44,987 | ₩46,315 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,819 | ₩46,468 | ₩44,075 | ₩46,468 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,457 | ₩47,568 | ₩44,873 | ₩47,294 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩44,196 | ₩46,261 | ₩44,196 | ₩45,202 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩45,068 | ₩45,068 | ₩42,433 | ₩43,539 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,572 | ₩44,639 | ₩43,700 | ₩43,815 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,792 | ₩45,792 | ₩44,264 | ₩44,580 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,711 | ₩45,939 | ₩44,089 | ₩44,915 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,342 | ₩46,985 | ₩45,591 | ₩46,858 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,261 | ₩46,261 | ₩45,041 | ₩45,651 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,274 | ₩46,315 | ₩45,027 | ₩46,073 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,430 | ₩46,207 | ₩45,027 | ₩45,591 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,432 | ₩45,376 | ₩43,311 | ₩44,625 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,572 | ₩44,572 | ₩43,338 | ₩43,345 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,518 | ₩44,572 | ₩43,428 | ₩43,857 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,579 | ₩44,317 | ₩43,043 | ₩43,656 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,357 | ₩44,357 | ₩42,875 | ₩43,506 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,242 | ₩49,184 | ₩42,909 | ₩43,807 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,794 | ₩44,538 | ₩42,238 | ₩44,464 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,466 | ₩43,110 | ₩41,568 | ₩42,198 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩41,166 | ₩42,305 | ₩41,166 | ₩42,057 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,225 | ₩42,225 | ₩40,602 | ₩40,682 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩41,163 | ₩42,118 | ₩41,156 | ₩41,269 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,897 | ₩41,581 | ₩40,830 | ₩41,158 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩42,104 | ₩42,144 | ₩41,439 | ₩41,487 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩42,091 | ₩42,091 | ₩40,495 | ₩41,449 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,238 | ₩42,238 | ₩41,300 | ₩41,581 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,959 | ₩41,568 | ₩39,959 | ₩41,377 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,967 | ₩39,785 | ₩38,458 | ₩39,645 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,698 | ₩39,020 | ₩38,343 | ₩38,889 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,639 | ₩38,377 | ₩37,572 | ₩38,354 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,204 | ₩36,928 | ₩36,084 | ₩36,636 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,296 | ₩38,457 | ₩36,664 | ₩36,664 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩38,082 | ₩39,503 | ₩37,592 | ₩38,256 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,237 | ₩38,082 | ₩36,875 | ₩37,438 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩38,068 | ₩38,082 | ₩36,888 | ₩37,280 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,982 | ₩38,269 | ₩36,982 | ₩38,069 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,221 | ₩39,221 | ₩37,545 | ₩38,273 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,765 | ₩39,382 | ₩38,363 | ₩39,170 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,242 | ₩38,242 | ₩37,371 | ₩37,832 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,210 | ₩38,216 | ₩37,210 | ₩37,901 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,722 | ₩36,070 | ₩35,333 | ₩36,066 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,547 | ₩36,593 | ₩35,346 | ₩35,346 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,534 | ₩35,534 | ₩34,779 | ₩35,200 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,534 | ₩35,901 | ₩34,850 | ₩34,936 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,875 | ₩38,873 | ₩36,446 | ₩36,639 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,357 | ₩37,773 | ₩36,607 | ₩37,012 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩37,036 | ₩37,517 | ₩36,553 | ₩37,349 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,639 | ₩37,921 | ₩37,143 | ₩37,187 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,851 | ₩37,559 | ₩36,848 | ₩37,534 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,612 | ₩37,612 | ₩35,882 | ₩36,679 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩38,035 | ₩38,377 | ₩37,947 | ₩38,036 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,454 | ₩38,508 | ₩37,880 | ₩38,183 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,344 | ₩38,242 | ₩37,089 | ₩37,848 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩39,034 | ₩40,227 | ₩35,561 | ₩37,732 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,395 | ₩41,595 | ₩40,991 | ₩41,520 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩43,204 | ₩43,204 | ₩40,080 | ₩40,655 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,466 | ₩43,727 | ₩42,466 | ₩43,283 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,756 | ₩42,600 | ₩41,756 | ₩42,423 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩41,018 | ₩41,520 | ₩40,910 | ₩41,082 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩41,192 | ₩41,367 | ₩40,763 | ₩41,222 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,811 | ₩40,301 | ₩39,409 | ₩39,536 | -0.69% | 1.5만 |
|---|