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 | ₩37,389 | ₩37,469 | ₩36,856 | ₩37,376 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,028 | ₩36,482 | ₩35,815 | ₩36,482 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,735 | ₩36,735 | ₩35,575 | ₩35,988 | -2.03% | 4.4만 |
| 2026.10.06 | ₩36,989 | ₩37,363 | ₩36,375 | ₩37,203 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,762 | ₩37,122 | ₩36,096 | ₩36,816 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,949 | ₩37,364 | ₩36,431 | ₩36,642 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,229 | ₩37,229 | ₩36,509 | ₩36,631 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,296 | ₩37,523 | ₩36,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,922 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,603 | ₩37,603 | ₩36,735 | ₩37,177 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,350 | ₩39,458 | ₩37,710 | ₩38,443 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,431 | ₩40,071 | ₩39,271 | ₩39,869 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,738 | ₩39,738 | ₩39,031 | ₩39,604 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,179 | ₩41,232 | ₩39,658 | ₩39,937 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,872 | ₩42,006 | ₩40,458 | ₩41,850 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,779 | ₩41,312 | ₩40,031 | ₩40,481 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,366 | ₩41,366 | ₩40,365 | ₩41,099 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,552 | ₩40,992 | ₩40,031 | ₩40,755 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,805 | ₩40,805 | ₩38,403 | ₩39,284 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩39,978 | ₩39,978 | ₩39,084 | ₩39,680 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,151 | ₩40,198 | ₩39,244 | ₩39,951 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,487 | ₩42,487 | ₩40,832 | ₩41,272 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,619 | ₩41,833 | ₩41,086 | ₩41,100 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,247 | ₩43,314 | ₩42,380 | ₩42,613 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩41,966 | ₩42,974 | ₩41,966 | ₩42,260 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,180 | ₩42,567 | ₩41,766 | ₩42,242 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,287 | ₩43,287 | ₩41,926 | ₩42,926 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,352 | ₩43,067 | ₩41,272 | ₩42,006 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,565 | ₩42,633 | ₩40,045 | ₩40,071 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,513 | ₩42,513 | ₩41,232 | ₩41,873 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,235 | ₩44,235 | ₩41,713 | ₩42,260 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩43,981 | ₩44,755 | ₩43,701 | ₩44,542 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,035 | ₩44,181 | ₩43,430 | ₩43,861 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,274 | ₩44,488 | ₩42,934 | ₩44,488 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩43,981 | ₩44,435 | ₩42,940 | ₩43,678 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,888 | ₩43,941 | ₩42,914 | ₩43,421 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,033 | ₩43,968 | ₩42,033 | ₩43,068 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,632 | ₩42,567 | ₩40,632 | ₩42,515 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,578 | ₩40,592 | ₩39,564 | ₩39,664 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,899 | ₩41,379 | ₩40,699 | ₩40,885 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,565 | ₩41,553 | ₩40,538 | ₩40,836 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,099 | ₩41,099 | ₩40,085 | ₩40,437 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,366 | ₩41,593 | ₩40,832 | ₩41,210 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,019 | ₩41,166 | ₩40,138 | ₩40,832 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩39,978 | ₩41,032 | ₩39,536 | ₩41,005 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,418 | ₩40,538 | ₩39,364 | ₩39,898 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,697 | ₩38,697 | ₩37,419 | ₩38,242 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,097 | ₩39,181 | ₩38,030 | ₩38,700 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,695 | ₩37,363 | ₩36,395 | ₩36,962 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,587 | ₩35,655 | ₩34,358 | ₩35,655 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,254 | ₩35,254 | ₩33,793 | ₩34,787 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,627 | ₩35,761 | ₩34,294 | ₩35,454 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,014 | ₩35,895 | ₩34,427 | ₩35,221 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,908 | ₩36,028 | ₩35,027 | ₩35,429 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,856 | ₩36,856 | ₩35,895 | ₩36,135 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,415 | ₩36,909 | ₩36,002 | ₩36,307 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,549 | ₩36,549 | ₩35,735 | ₩36,171 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,762 | ₩37,923 | ₩36,762 | ₩37,223 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,361 | ₩36,415 | ₩35,361 | ₩36,290 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,014 | ₩35,014 | ₩34,347 | ₩34,686 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,547 | ₩35,082 | ₩33,967 | ₩34,774 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,735 | ₩36,570 | ₩34,494 | ₩34,877 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,175 | ₩36,275 | ₩35,401 | ₩36,255 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,082 | ₩37,082 | ₩36,282 | ₩36,469 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,695 | ₩36,042 | ₩35,268 | ₩35,748 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,189 | ₩37,189 | ₩36,429 | ₩36,629 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,922 | ₩36,936 | ₩35,922 | ₩36,882 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩35,988 | ₩35,988 | ₩34,587 | ₩35,461 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,496 | ₩37,496 | ₩36,295 | ₩36,575 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,363 | ₩38,363 | ₩37,563 | ₩37,870 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,590 | ₩38,590 | ₩37,256 | ₩37,718 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,096 | ₩38,964 | ₩36,722 | ₩36,722 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,776 | ₩36,962 | ₩36,122 | ₩36,802 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,056 | ₩37,056 | ₩35,881 | ₩36,495 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,563 | ₩38,243 | ₩37,273 | ₩37,803 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,082 | ₩37,563 | ₩36,335 | ₩36,856 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩36,962 | ₩37,136 | ₩35,788 | ₩36,469 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,030 | ₩38,690 | ₩37,734 | ₩37,906 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,791 | ₩40,071 | ₩39,498 | ₩39,498 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,633 | ₩41,633 | ₩39,631 | ₩39,965 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,700 | ₩43,299 | ₩40,719 | ₩41,232 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,033 | ₩42,688 | ₩41,587 | ₩41,873 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,700 | ₩43,000 | ₩41,046 | ₩41,566 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,311 | ₩40,512 | ₩38,830 | ₩39,854 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,309 | ₩39,364 | ₩36,709 | ₩38,956 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,029 | ₩38,597 | ₩36,709 | ₩36,936 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,378 | ₩39,564 | ₩36,896 | ₩37,790 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,137 | ₩40,972 | ₩38,710 | ₩39,017 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,567 | ₩42,567 | ₩38,804 | ₩38,854 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,514 | ₩43,688 | ₩42,940 | ₩43,107 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩43,968 | ₩43,968 | ₩42,667 | ₩42,807 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,141 | ₩44,595 | ₩43,554 | ₩44,595 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,861 | ₩44,264 | ₩42,607 | ₩43,716 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,634 | ₩44,715 | ₩43,114 | ₩44,528 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,500 | ₩44,115 | ₩41,593 | ₩43,634 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,781 | ₩44,048 | ₩43,487 | ₩43,487 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,701 | ₩44,755 | ₩43,701 | ₩44,755 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,768 | ₩43,768 | ₩42,553 | ₩43,261 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,167 | ₩44,368 | ₩42,828 | ₩43,674 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,420 | ₩43,928 | ₩42,182 | ₩43,686 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,301 | ₩43,301 | ₩41,833 | ₩42,246 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,369 | ₩45,369 | ₩43,434 | ₩43,916 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,729 | ₩45,729 | ₩44,101 | ₩44,488 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,705 | ₩48,705 | ₩47,511 | ₩47,757 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,225 | ₩49,719 | ₩48,038 | ₩49,345 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,224 | ₩49,404 | ₩46,703 | ₩49,332 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,090 | ₩48,878 | ₩47,090 | ₩48,625 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,809 | ₩46,781 | ₩45,437 | ₩46,583 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,343 | ₩48,028 | ₩44,982 | ₩44,982 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩43,981 | ₩45,369 | ₩43,981 | ₩44,755 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,607 | ₩42,647 | ₩42,046 | ₩42,060 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,660 | ₩43,167 | ₩41,993 | ₩42,327 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,700 | ₩43,754 | ₩42,700 | ₩42,914 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,860 | ₩43,554 | ₩42,323 | ₩42,740 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,673 | ₩43,628 | ₩41,446 | ₩41,446 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,835 | ₩44,862 | ₩43,303 | ₩43,745 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩45,956 | ₩45,956 | ₩45,102 | ₩45,788 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,276 | ₩46,303 | ₩45,763 | ₩45,976 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,450 | ₩46,450 | ₩44,742 | ₩45,783 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,223 | ₩47,062 | ₩46,156 | ₩46,633 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩47,944 | ₩47,944 | ₩45,556 | ₩45,703 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,238 | ₩48,398 | ₩47,420 | ₩48,259 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,598 | ₩49,746 | ₩48,251 | ₩48,411 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,278 | ₩48,278 | ₩47,164 | ₩47,250 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,144 | ₩48,265 | ₩47,064 | ₩47,370 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,024 | ₩49,062 | ₩47,571 | ₩48,038 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,823 | ₩47,170 | ₩45,369 | ₩46,797 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,531 | ₩48,698 | ₩46,450 | ₩46,637 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,703 | ₩47,104 | ₩45,676 | ₩46,436 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,305 | ₩48,305 | ₩45,596 | ₩46,009 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,369 | ₩45,956 | ₩44,408 | ₩45,369 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩45,969 | ₩45,969 | ₩44,955 | ₩45,903 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩43,995 | ₩45,889 | ₩42,994 | ₩45,276 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,170 | ₩47,010 | ₩45,235 | ₩46,036 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,927 | ₩44,862 | ₩42,927 | ₩44,862 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,367 | ₩43,367 | ₩41,319 | ₩41,633 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,032 | ₩43,487 | ₩41,032 | ₩42,847 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,700 | ₩42,980 | ₩41,192 | ₩41,566 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,422 | ₩45,602 | ₩43,317 | ₩43,728 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,006 | ₩42,940 | ₩41,259 | ₩42,727 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,485 | ₩42,767 | ₩40,276 | ₩42,113 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,166 | ₩42,166 | ₩39,765 | ₩40,312 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩40,979 | ₩42,767 | ₩40,138 | ₩41,940 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,622 | ₩46,793 | ₩44,101 | ₩44,248 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,638 | ₩48,638 | ₩46,997 | ₩47,316 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,491 | ₩49,032 | ₩46,703 | ₩47,704 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,639 | ₩50,093 | ₩47,477 | ₩48,064 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,108 | ₩52,108 | ₩49,852 | ₩50,546 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,041 | ₩52,201 | ₩50,226 | ₩51,000 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,762 | ₩53,762 | ₩51,961 | ₩52,134 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,919 | ₩51,494 | ₩48,178 | ₩51,494 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,600 | ₩51,240 | ₩49,292 | ₩50,360 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩51,947 | ₩52,835 | ₩49,746 | ₩50,653 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,603 | ₩54,603 | ₩52,708 | ₩52,708 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,362 | ₩55,030 | ₩49,105 | ₩52,708 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,246 | ₩58,246 | ₩55,090 | ₩57,432 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,378 | ₩58,086 | ₩56,538 | ₩58,086 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,136 | ₩56,845 | ₩52,041 | ₩56,524 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,592 | ₩57,592 | ₩56,011 | ₩56,391 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,696 | ₩56,351 | ₩53,722 | ₩55,937 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,816 | ₩55,857 | ₩54,323 | ₩55,377 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩51,974 | ₩54,042 | ₩51,374 | ₩53,642 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,706 | ₩52,003 | ₩50,293 | ₩51,694 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,626 | ₩51,227 | ₩49,347 | ₩50,239 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,639 | ₩49,759 | ₩47,370 | ₩49,225 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,038 | ₩51,193 | ₩49,038 | ₩50,947 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,868 | ₩53,148 | ₩48,198 | ₩48,198 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,481 | ₩53,108 | ₩51,193 | ₩52,855 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,641 | ₩52,108 | ₩51,363 | ₩51,641 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,772 | ₩52,201 | ₩49,639 | ₩51,667 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,197 | ₩52,535 | ₩47,197 | ₩49,036 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,064 | ₩48,772 | ₩46,089 | ₩46,450 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩51,947 | ₩51,947 | ₩48,383 | ₩50,386 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,867 | ₩50,867 | ₩48,665 | ₩50,466 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,317 | ₩49,866 | ₩46,250 | ₩47,064 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,067 | ₩52,784 | ₩47,184 | ₩48,091 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,393 | ₩59,393 | ₩54,283 | ₩56,658 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,353 | ₩59,447 | ₩57,405 | ₩59,020 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,299 | ₩58,419 | ₩55,684 | ₩58,126 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,555 | ₩62,703 | ₩57,672 | ₩57,872 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,378 | ₩57,885 | ₩56,021 | ₩57,472 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,909 | ₩56,564 | ₩53,909 | ₩56,308 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,203 | ₩55,203 | ₩52,398 | ₩53,055 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,735 | ₩54,910 | ₩52,228 | ₩53,762 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,226 | ₩51,080 | ₩48,709 | ₩51,080 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩49,999 | ₩50,680 | ₩49,112 | ₩50,460 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,226 | ₩50,680 | ₩49,292 | ₩50,039 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,920 | ₩50,920 | ₩49,265 | ₩49,505 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,132 | ₩49,979 | ₩48,571 | ₩49,399 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,370 | ₩47,544 | ₩46,370 | ₩47,384 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,622 | ₩46,089 | ₩44,768 | ₩46,089 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,596 | ₩46,242 | ₩43,861 | ₩46,242 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,235 | ₩47,337 | ₩44,655 | ₩47,064 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩43,981 | ₩46,036 | ₩43,981 | ₩44,982 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,849 | ₩44,849 | ₩42,226 | ₩43,327 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,355 | ₩44,422 | ₩43,487 | ₩43,602 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,569 | ₩45,569 | ₩44,049 | ₩44,363 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,489 | ₩45,716 | ₩43,874 | ₩44,696 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,116 | ₩46,757 | ₩45,369 | ₩46,630 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,036 | ₩46,036 | ₩44,822 | ₩45,429 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,049 | ₩46,089 | ₩44,808 | ₩45,849 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,209 | ₩45,983 | ₩44,808 | ₩45,369 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,221 | ₩45,155 | ₩43,100 | ₩44,408 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,355 | ₩44,355 | ₩43,127 | ₩43,134 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,301 | ₩44,355 | ₩43,217 | ₩43,644 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,367 | ₩44,101 | ₩42,834 | ₩43,443 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,141 | ₩44,141 | ₩42,667 | ₩43,294 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,022 | ₩48,945 | ₩42,700 | ₩43,594 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,581 | ₩44,321 | ₩42,033 | ₩44,248 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,260 | ₩42,900 | ₩41,366 | ₩41,993 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩40,965 | ₩42,100 | ₩40,965 | ₩41,853 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,020 | ₩42,020 | ₩40,405 | ₩40,484 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩40,963 | ₩41,913 | ₩40,956 | ₩41,068 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,699 | ₩41,379 | ₩40,632 | ₩40,957 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,900 | ₩41,940 | ₩41,238 | ₩41,286 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,886 | ₩41,886 | ₩40,298 | ₩41,247 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,033 | ₩42,033 | ₩41,099 | ₩41,379 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,765 | ₩41,366 | ₩39,765 | ₩41,176 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,777 | ₩39,591 | ₩38,271 | ₩39,452 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,510 | ₩38,830 | ₩38,157 | ₩38,700 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,456 | ₩38,190 | ₩37,389 | ₩38,167 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,028 | ₩36,749 | ₩35,908 | ₩36,458 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,110 | ₩38,270 | ₩36,486 | ₩36,486 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,896 | ₩39,311 | ₩37,409 | ₩38,070 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,056 | ₩37,896 | ₩36,695 | ₩37,256 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,883 | ₩37,896 | ₩36,709 | ₩37,098 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,802 | ₩38,083 | ₩36,802 | ₩37,884 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,031 | ₩39,031 | ₩37,363 | ₩38,087 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,577 | ₩39,191 | ₩38,177 | ₩38,980 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,057 | ₩38,057 | ₩37,189 | ₩37,648 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,029 | ₩38,030 | ₩37,029 | ₩37,716 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,548 | ₩35,895 | ₩35,161 | ₩35,891 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,374 | ₩36,415 | ₩35,174 | ₩35,174 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,361 | ₩35,361 | ₩34,610 | ₩35,029 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,361 | ₩35,727 | ₩34,681 | ₩34,766 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,695 | ₩38,684 | ₩36,268 | ₩36,461 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,176 | ₩37,589 | ₩36,429 | ₩36,832 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,856 | ₩37,335 | ₩36,375 | ₩37,168 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,456 | ₩37,736 | ₩36,962 | ₩37,006 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,671 | ₩37,376 | ₩36,669 | ₩37,352 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,429 | ₩37,429 | ₩35,708 | ₩36,501 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,850 | ₩38,190 | ₩37,763 | ₩37,851 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,267 | ₩38,321 | ₩37,696 | ₩37,998 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,162 | ₩38,057 | ₩36,909 | ₩37,664 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,844 | ₩40,031 | ₩35,388 | ₩37,548 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,194 | ₩41,392 | ₩40,792 | ₩41,318 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩42,994 | ₩42,994 | ₩39,885 | ₩40,457 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,260 | ₩43,514 | ₩42,260 | ₩43,072 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,553 | ₩42,393 | ₩41,553 | ₩42,217 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,819 | ₩41,318 | ₩40,711 | ₩40,883 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩40,992 | ₩41,166 | ₩40,565 | ₩41,022 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,618 | ₩40,105 | ₩39,217 | ₩39,344 | -0.69% | 1.5만 |
|---|