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 | ₩37,381 | ₩37,461 | ₩36,847 | ₩37,367 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,020 | ₩36,473 | ₩35,806 | ₩36,473 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,727 | ₩36,727 | ₩35,566 | ₩35,980 | -2.03% | 4.4만 |
| 2026.10.06 | ₩36,980 | ₩37,354 | ₩36,367 | ₩37,194 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,754 | ₩37,114 | ₩36,088 | ₩36,807 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,940 | ₩37,355 | ₩36,423 | ₩36,634 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,221 | ₩37,221 | ₩36,500 | ₩36,623 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,287 | ₩37,514 | ₩36,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,914 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,594 | ₩37,594 | ₩36,727 | ₩37,169 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,341 | ₩39,448 | ₩37,701 | ₩38,435 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,422 | ₩40,062 | ₩39,262 | ₩39,859 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,729 | ₩39,729 | ₩39,022 | ₩39,595 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,169 | ₩41,223 | ₩39,649 | ₩39,927 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,863 | ₩41,997 | ₩40,449 | ₩41,840 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,769 | ₩41,303 | ₩40,022 | ₩40,472 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,356 | ₩41,356 | ₩40,356 | ₩41,089 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,542 | ₩40,983 | ₩40,022 | ₩40,745 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,796 | ₩40,796 | ₩38,395 | ₩39,275 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩39,969 | ₩39,969 | ₩39,075 | ₩39,671 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,142 | ₩40,189 | ₩39,235 | ₩39,942 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,477 | ₩42,477 | ₩40,823 | ₩41,263 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,610 | ₩41,823 | ₩41,076 | ₩41,091 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,237 | ₩43,304 | ₩42,370 | ₩42,604 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩41,957 | ₩42,964 | ₩41,957 | ₩42,250 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,170 | ₩42,557 | ₩41,756 | ₩42,233 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,277 | ₩43,277 | ₩41,916 | ₩42,916 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,343 | ₩43,057 | ₩41,263 | ₩41,997 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,556 | ₩42,624 | ₩40,035 | ₩40,062 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,503 | ₩42,503 | ₩41,223 | ₩41,863 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,224 | ₩44,224 | ₩41,703 | ₩42,250 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩43,971 | ₩44,745 | ₩43,691 | ₩44,531 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,024 | ₩44,171 | ₩43,420 | ₩43,851 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,264 | ₩44,478 | ₩42,924 | ₩44,478 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩43,971 | ₩44,425 | ₩42,930 | ₩43,668 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,878 | ₩43,931 | ₩42,904 | ₩43,411 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,023 | ₩43,958 | ₩42,023 | ₩43,058 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,622 | ₩42,557 | ₩40,622 | ₩42,505 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,569 | ₩40,582 | ₩39,555 | ₩39,655 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,889 | ₩41,370 | ₩40,689 | ₩40,876 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,556 | ₩41,543 | ₩40,529 | ₩40,827 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,089 | ₩41,089 | ₩40,075 | ₩40,428 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,356 | ₩41,583 | ₩40,823 | ₩41,200 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,009 | ₩41,156 | ₩40,129 | ₩40,823 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩39,969 | ₩41,023 | ₩39,527 | ₩40,996 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,408 | ₩40,529 | ₩39,355 | ₩39,889 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,688 | ₩38,688 | ₩37,410 | ₩38,233 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,088 | ₩39,172 | ₩38,021 | ₩38,691 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,687 | ₩37,354 | ₩36,387 | ₩36,954 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,579 | ₩35,646 | ₩34,350 | ₩35,646 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,246 | ₩35,246 | ₩33,785 | ₩34,779 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,619 | ₩35,753 | ₩34,286 | ₩35,446 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,006 | ₩35,886 | ₩34,419 | ₩35,213 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,900 | ₩36,020 | ₩35,019 | ₩35,421 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,847 | ₩36,847 | ₩35,886 | ₩36,127 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,407 | ₩36,900 | ₩35,993 | ₩36,299 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,540 | ₩36,540 | ₩35,726 | ₩36,163 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,754 | ₩37,914 | ₩36,754 | ₩37,214 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,353 | ₩36,407 | ₩35,353 | ₩36,281 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,006 | ₩35,006 | ₩34,339 | ₩34,678 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,539 | ₩35,074 | ₩33,959 | ₩34,766 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,726 | ₩36,562 | ₩34,486 | ₩34,869 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,167 | ₩36,267 | ₩35,393 | ₩36,247 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,074 | ₩37,074 | ₩36,273 | ₩36,460 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,686 | ₩36,033 | ₩35,259 | ₩35,740 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,181 | ₩37,181 | ₩36,420 | ₩36,620 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,913 | ₩36,927 | ₩35,913 | ₩36,874 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩35,980 | ₩35,980 | ₩34,579 | ₩35,453 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,487 | ₩37,487 | ₩36,287 | ₩36,567 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,355 | ₩38,355 | ₩37,554 | ₩37,861 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,581 | ₩38,581 | ₩37,247 | ₩37,709 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,087 | ₩38,955 | ₩36,714 | ₩36,714 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,767 | ₩36,954 | ₩36,113 | ₩36,794 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,047 | ₩37,047 | ₩35,873 | ₩36,487 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,554 | ₩38,234 | ₩37,265 | ₩37,794 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,074 | ₩37,554 | ₩36,327 | ₩36,847 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩36,954 | ₩37,127 | ₩35,780 | ₩36,460 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,021 | ₩38,681 | ₩37,725 | ₩37,897 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,782 | ₩40,062 | ₩39,488 | ₩39,488 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,623 | ₩41,623 | ₩39,622 | ₩39,955 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,690 | ₩43,289 | ₩40,709 | ₩41,223 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,023 | ₩42,678 | ₩41,578 | ₩41,863 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,690 | ₩42,990 | ₩41,036 | ₩41,556 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,302 | ₩40,502 | ₩38,821 | ₩39,845 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,301 | ₩39,355 | ₩36,700 | ₩38,947 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,020 | ₩38,588 | ₩36,700 | ₩36,927 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,368 | ₩39,555 | ₩36,887 | ₩37,781 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,128 | ₩40,963 | ₩38,701 | ₩39,008 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,557 | ₩42,557 | ₩38,795 | ₩38,845 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,504 | ₩43,677 | ₩42,930 | ₩43,097 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩43,958 | ₩43,958 | ₩42,657 | ₩42,797 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,131 | ₩44,585 | ₩43,544 | ₩44,585 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,851 | ₩44,254 | ₩42,597 | ₩43,705 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,624 | ₩44,705 | ₩43,104 | ₩44,518 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,490 | ₩44,104 | ₩41,583 | ₩43,624 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,771 | ₩44,038 | ₩43,477 | ₩43,477 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,691 | ₩44,745 | ₩43,691 | ₩44,745 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,757 | ₩43,757 | ₩42,543 | ₩43,251 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,157 | ₩44,358 | ₩42,818 | ₩43,664 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,410 | ₩43,918 | ₩42,173 | ₩43,676 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,291 | ₩43,291 | ₩41,823 | ₩42,237 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,358 | ₩45,358 | ₩43,424 | ₩43,906 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,719 | ₩45,719 | ₩44,091 | ₩44,478 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,694 | ₩48,694 | ₩47,500 | ₩47,746 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,214 | ₩49,707 | ₩48,027 | ₩49,334 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,213 | ₩49,393 | ₩46,692 | ₩49,321 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,079 | ₩48,867 | ₩47,079 | ₩48,614 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,799 | ₩46,770 | ₩45,426 | ₩46,572 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,332 | ₩48,017 | ₩44,971 | ₩44,971 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩43,971 | ₩45,358 | ₩43,971 | ₩44,745 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,597 | ₩42,637 | ₩42,037 | ₩42,050 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,650 | ₩43,157 | ₩41,983 | ₩42,317 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,690 | ₩43,744 | ₩42,690 | ₩42,904 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,850 | ₩43,544 | ₩42,313 | ₩42,730 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,664 | ₩43,617 | ₩41,436 | ₩41,436 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,825 | ₩44,851 | ₩43,293 | ₩43,735 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩45,945 | ₩45,945 | ₩45,092 | ₩45,777 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,266 | ₩46,292 | ₩45,752 | ₩45,965 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,439 | ₩46,439 | ₩44,731 | ₩45,772 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,212 | ₩47,051 | ₩46,145 | ₩46,622 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩47,933 | ₩47,933 | ₩45,545 | ₩45,692 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,227 | ₩48,387 | ₩47,409 | ₩48,248 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,587 | ₩49,734 | ₩48,240 | ₩48,400 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,267 | ₩48,267 | ₩47,153 | ₩47,239 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,133 | ₩48,253 | ₩47,053 | ₩47,359 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,013 | ₩49,051 | ₩47,560 | ₩48,027 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,812 | ₩47,159 | ₩45,358 | ₩46,786 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,520 | ₩48,687 | ₩46,439 | ₩46,626 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,692 | ₩47,093 | ₩45,665 | ₩46,426 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,293 | ₩48,293 | ₩45,585 | ₩45,999 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,358 | ₩45,945 | ₩44,398 | ₩45,358 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩45,959 | ₩45,959 | ₩44,945 | ₩45,892 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩43,984 | ₩45,879 | ₩42,984 | ₩45,265 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,159 | ₩46,999 | ₩45,225 | ₩46,025 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,917 | ₩44,851 | ₩42,917 | ₩44,851 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,357 | ₩43,357 | ₩41,309 | ₩41,623 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,023 | ₩43,477 | ₩41,023 | ₩42,837 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,690 | ₩42,970 | ₩41,183 | ₩41,556 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,411 | ₩45,592 | ₩43,307 | ₩43,717 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩41,997 | ₩42,930 | ₩41,249 | ₩42,717 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,476 | ₩42,757 | ₩40,266 | ₩42,103 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,157 | ₩42,157 | ₩39,755 | ₩40,302 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩40,969 | ₩42,757 | ₩40,129 | ₩41,930 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,612 | ₩46,782 | ₩44,091 | ₩44,238 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,627 | ₩48,627 | ₩46,986 | ₩47,305 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,480 | ₩49,020 | ₩46,692 | ₩47,693 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,627 | ₩50,081 | ₩47,466 | ₩48,053 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,095 | ₩52,095 | ₩49,841 | ₩50,535 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,029 | ₩52,189 | ₩50,214 | ₩50,988 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,750 | ₩53,750 | ₩51,949 | ₩52,122 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,908 | ₩51,482 | ₩48,167 | ₩51,482 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,588 | ₩51,228 | ₩49,281 | ₩50,348 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩51,935 | ₩52,823 | ₩49,734 | ₩50,641 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,590 | ₩54,590 | ₩52,696 | ₩52,696 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,349 | ₩55,017 | ₩49,094 | ₩52,696 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,232 | ₩58,232 | ₩55,077 | ₩57,418 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,365 | ₩58,072 | ₩56,525 | ₩58,072 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,123 | ₩56,831 | ₩52,029 | ₩56,511 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,578 | ₩57,578 | ₩55,998 | ₩56,378 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,684 | ₩56,338 | ₩53,710 | ₩55,924 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,804 | ₩55,844 | ₩54,310 | ₩55,364 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩51,962 | ₩54,030 | ₩51,362 | ₩53,630 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,695 | ₩51,991 | ₩50,281 | ₩51,682 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,615 | ₩51,215 | ₩49,335 | ₩50,228 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,627 | ₩49,747 | ₩47,359 | ₩49,214 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,027 | ₩51,182 | ₩49,027 | ₩50,935 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,856 | ₩53,136 | ₩48,187 | ₩48,187 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,469 | ₩53,096 | ₩51,182 | ₩52,843 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,629 | ₩52,095 | ₩51,351 | ₩51,629 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,761 | ₩52,189 | ₩49,627 | ₩51,655 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,186 | ₩52,522 | ₩47,186 | ₩49,024 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,053 | ₩48,760 | ₩46,079 | ₩46,439 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩51,935 | ₩51,935 | ₩48,372 | ₩50,374 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,855 | ₩50,855 | ₩48,654 | ₩50,455 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,306 | ₩49,854 | ₩46,239 | ₩47,053 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,055 | ₩52,772 | ₩47,173 | ₩48,080 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,379 | ₩59,379 | ₩54,270 | ₩56,645 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,339 | ₩59,433 | ₩57,392 | ₩59,006 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,286 | ₩58,406 | ₩55,671 | ₩58,112 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,541 | ₩62,688 | ₩57,659 | ₩57,859 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,364 | ₩57,872 | ₩56,008 | ₩57,458 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,896 | ₩56,551 | ₩53,896 | ₩56,295 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,190 | ₩55,190 | ₩52,386 | ₩53,043 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,723 | ₩54,897 | ₩52,215 | ₩53,750 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,214 | ₩51,068 | ₩48,698 | ₩51,068 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩49,988 | ₩50,668 | ₩49,100 | ₩50,448 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,214 | ₩50,668 | ₩49,281 | ₩50,028 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,908 | ₩50,908 | ₩49,254 | ₩49,494 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,120 | ₩49,968 | ₩48,560 | ₩49,387 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,359 | ₩47,533 | ₩46,359 | ₩47,373 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,612 | ₩46,079 | ₩44,758 | ₩46,079 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,585 | ₩46,231 | ₩43,851 | ₩46,231 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,225 | ₩47,326 | ₩44,645 | ₩47,053 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩43,971 | ₩46,025 | ₩43,971 | ₩44,971 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,838 | ₩44,838 | ₩42,217 | ₩43,317 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,344 | ₩44,411 | ₩43,477 | ₩43,592 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,558 | ₩45,558 | ₩44,039 | ₩44,352 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,478 | ₩45,705 | ₩43,864 | ₩44,686 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,105 | ₩46,746 | ₩45,358 | ₩46,619 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,025 | ₩46,025 | ₩44,811 | ₩45,418 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,039 | ₩46,079 | ₩44,798 | ₩45,839 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,198 | ₩45,972 | ₩44,798 | ₩45,358 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,211 | ₩45,145 | ₩43,090 | ₩44,398 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,344 | ₩44,344 | ₩43,117 | ₩43,124 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,291 | ₩44,344 | ₩43,207 | ₩43,633 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,357 | ₩44,091 | ₩42,824 | ₩43,433 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,131 | ₩44,131 | ₩42,657 | ₩43,284 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,012 | ₩48,934 | ₩42,690 | ₩43,584 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,571 | ₩44,311 | ₩42,023 | ₩44,238 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,250 | ₩42,890 | ₩41,356 | ₩41,983 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩40,956 | ₩42,090 | ₩40,956 | ₩41,843 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,010 | ₩42,010 | ₩40,396 | ₩40,474 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩40,953 | ₩41,903 | ₩40,947 | ₩41,059 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,689 | ₩41,370 | ₩40,622 | ₩40,948 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,890 | ₩41,930 | ₩41,228 | ₩41,276 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,876 | ₩41,876 | ₩40,289 | ₩41,237 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,023 | ₩42,023 | ₩41,089 | ₩41,370 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,755 | ₩41,356 | ₩39,755 | ₩41,167 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,768 | ₩39,582 | ₩38,262 | ₩39,443 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,501 | ₩38,821 | ₩38,148 | ₩38,691 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,447 | ₩38,181 | ₩37,381 | ₩38,158 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,020 | ₩36,740 | ₩35,900 | ₩36,449 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,101 | ₩38,261 | ₩36,477 | ₩36,477 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,888 | ₩39,302 | ₩37,401 | ₩38,061 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,047 | ₩37,888 | ₩36,687 | ₩37,247 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,874 | ₩37,888 | ₩36,700 | ₩37,090 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,794 | ₩38,074 | ₩36,794 | ₩37,876 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,022 | ₩39,022 | ₩37,354 | ₩38,078 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,568 | ₩39,182 | ₩38,168 | ₩38,971 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,048 | ₩38,048 | ₩37,181 | ₩37,639 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,020 | ₩38,021 | ₩37,020 | ₩37,707 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,540 | ₩35,886 | ₩35,153 | ₩35,882 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,366 | ₩36,407 | ₩35,166 | ₩35,166 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,353 | ₩35,353 | ₩34,602 | ₩35,021 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,353 | ₩35,718 | ₩34,672 | ₩34,758 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,687 | ₩38,675 | ₩36,260 | ₩36,452 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,167 | ₩37,581 | ₩36,420 | ₩36,823 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,847 | ₩37,326 | ₩36,367 | ₩37,159 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,447 | ₩37,728 | ₩36,954 | ₩36,998 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,663 | ₩37,367 | ₩36,660 | ₩37,343 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,421 | ₩37,421 | ₩35,700 | ₩36,492 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,841 | ₩38,181 | ₩37,754 | ₩37,842 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,258 | ₩38,312 | ₩37,687 | ₩37,989 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,154 | ₩38,048 | ₩36,900 | ₩37,655 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,835 | ₩40,022 | ₩35,380 | ₩37,539 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,184 | ₩41,383 | ₩40,783 | ₩41,308 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩42,984 | ₩42,984 | ₩39,875 | ₩40,448 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,250 | ₩43,504 | ₩42,250 | ₩43,062 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,543 | ₩42,383 | ₩41,543 | ₩42,207 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,809 | ₩41,308 | ₩40,701 | ₩40,873 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩40,983 | ₩41,156 | ₩40,556 | ₩41,012 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,609 | ₩40,095 | ₩39,208 | ₩39,335 | -0.69% | 1.5만 |
|---|