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 | ₩37,423 | ₩37,503 | ₩36,889 | ₩37,410 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,061 | ₩36,515 | ₩35,847 | ₩36,515 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,769 | ₩36,769 | ₩35,607 | ₩36,021 | -2.03% | 4.4만 |
| 2026.10.06 | ₩37,022 | ₩37,396 | ₩36,408 | ₩37,236 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,795 | ₩37,156 | ₩36,129 | ₩36,849 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,982 | ₩37,398 | ₩36,464 | ₩36,675 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,263 | ₩37,263 | ₩36,541 | ₩36,664 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,329 | ₩37,557 | ₩36,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,955 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,637 | ₩37,637 | ₩36,769 | ₩37,211 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,385 | ₩39,493 | ₩37,743 | ₩38,478 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,466 | ₩40,107 | ₩39,306 | ₩39,904 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,774 | ₩39,774 | ₩39,066 | ₩39,640 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,216 | ₩41,269 | ₩39,693 | ₩39,973 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,909 | ₩42,044 | ₩40,495 | ₩41,888 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,815 | ₩41,350 | ₩40,067 | ₩40,517 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,403 | ₩41,403 | ₩40,401 | ₩41,136 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,588 | ₩41,029 | ₩40,067 | ₩40,791 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,842 | ₩40,842 | ₩38,438 | ₩39,319 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩40,014 | ₩40,014 | ₩39,119 | ₩39,716 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,188 | ₩40,234 | ₩39,279 | ₩39,987 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,525 | ₩42,525 | ₩40,869 | ₩41,309 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,657 | ₩41,870 | ₩41,123 | ₩41,137 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,286 | ₩43,353 | ₩42,418 | ₩42,652 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩42,004 | ₩43,012 | ₩42,004 | ₩42,298 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,218 | ₩42,605 | ₩41,804 | ₩42,280 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,326 | ₩43,326 | ₩41,964 | ₩42,964 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,390 | ₩43,106 | ₩41,309 | ₩42,044 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,602 | ₩42,672 | ₩40,081 | ₩40,107 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,552 | ₩42,552 | ₩41,269 | ₩41,910 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,274 | ₩44,274 | ₩41,750 | ₩42,298 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩44,021 | ₩44,795 | ₩43,740 | ₩44,582 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,074 | ₩44,221 | ₩43,469 | ₩43,901 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,313 | ₩44,528 | ₩42,972 | ₩44,528 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩44,021 | ₩44,475 | ₩42,979 | ₩43,718 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,927 | ₩43,981 | ₩42,952 | ₩43,460 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,071 | ₩44,007 | ₩42,071 | ₩43,107 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,668 | ₩42,605 | ₩40,668 | ₩42,553 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,615 | ₩40,628 | ₩39,600 | ₩39,700 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,936 | ₩41,416 | ₩40,735 | ₩40,922 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,602 | ₩41,590 | ₩40,575 | ₩40,873 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,136 | ₩41,136 | ₩40,121 | ₩40,473 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,403 | ₩41,630 | ₩40,869 | ₩41,247 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,056 | ₩41,203 | ₩40,174 | ₩40,869 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩40,014 | ₩41,069 | ₩39,572 | ₩41,042 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,453 | ₩40,575 | ₩39,400 | ₩39,934 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,732 | ₩38,732 | ₩37,452 | ₩38,276 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,131 | ₩39,217 | ₩38,064 | ₩38,734 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,728 | ₩37,396 | ₩36,428 | ₩36,996 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,618 | ₩35,687 | ₩34,389 | ₩35,687 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,286 | ₩35,286 | ₩33,824 | ₩34,819 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,658 | ₩35,794 | ₩34,324 | ₩35,486 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,046 | ₩35,927 | ₩34,458 | ₩35,253 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,940 | ₩36,061 | ₩35,059 | ₩35,461 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,889 | ₩36,889 | ₩35,927 | ₩36,168 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,448 | ₩36,942 | ₩36,034 | ₩36,340 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,582 | ₩36,582 | ₩35,767 | ₩36,204 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,795 | ₩37,957 | ₩36,795 | ₩37,256 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,393 | ₩36,448 | ₩35,393 | ₩36,322 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,046 | ₩35,046 | ₩34,378 | ₩34,717 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,578 | ₩35,114 | ₩33,997 | ₩34,805 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,767 | ₩36,603 | ₩34,525 | ₩34,908 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,208 | ₩36,308 | ₩35,433 | ₩36,288 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,116 | ₩37,116 | ₩36,314 | ₩36,501 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,727 | ₩36,074 | ₩35,299 | ₩35,780 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,223 | ₩37,223 | ₩36,461 | ₩36,662 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,954 | ₩36,969 | ₩35,954 | ₩36,915 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩36,021 | ₩36,021 | ₩34,618 | ₩35,493 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,530 | ₩37,530 | ₩36,328 | ₩36,608 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,398 | ₩38,398 | ₩37,597 | ₩37,904 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,625 | ₩38,625 | ₩37,289 | ₩37,752 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,129 | ₩38,999 | ₩36,755 | ₩36,755 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,809 | ₩36,996 | ₩36,154 | ₩36,835 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,089 | ₩37,089 | ₩35,914 | ₩36,528 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,597 | ₩38,278 | ₩37,307 | ₩37,837 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,116 | ₩37,597 | ₩36,368 | ₩36,889 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩36,996 | ₩37,169 | ₩35,820 | ₩36,501 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,064 | ₩38,725 | ₩37,768 | ₩37,940 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,827 | ₩40,107 | ₩39,533 | ₩39,533 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,670 | ₩41,670 | ₩39,667 | ₩40,001 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,739 | ₩43,338 | ₩40,755 | ₩41,269 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,071 | ₩42,727 | ₩41,625 | ₩41,910 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,739 | ₩43,039 | ₩41,082 | ₩41,603 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,346 | ₩40,548 | ₩38,865 | ₩39,890 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,343 | ₩39,400 | ₩36,742 | ₩38,991 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,062 | ₩38,632 | ₩36,742 | ₩36,969 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,413 | ₩39,600 | ₩36,929 | ₩37,824 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,173 | ₩41,009 | ₩38,745 | ₩39,052 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,605 | ₩42,605 | ₩38,839 | ₩38,889 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,553 | ₩43,727 | ₩42,979 | ₩43,146 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩44,007 | ₩44,007 | ₩42,705 | ₩42,845 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,181 | ₩44,635 | ₩43,593 | ₩44,635 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,901 | ₩44,304 | ₩42,645 | ₩43,755 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,673 | ₩44,755 | ₩43,153 | ₩44,568 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,538 | ₩44,154 | ₩41,630 | ₩43,673 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,820 | ₩44,087 | ₩43,527 | ₩43,527 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,740 | ₩44,795 | ₩43,740 | ₩44,795 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,807 | ₩43,807 | ₩42,592 | ₩43,300 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,206 | ₩44,408 | ₩42,867 | ₩43,714 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,458 | ₩43,967 | ₩42,220 | ₩43,726 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,340 | ₩43,340 | ₩41,870 | ₩42,284 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,410 | ₩45,410 | ₩43,473 | ₩43,955 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,770 | ₩45,770 | ₩44,141 | ₩44,528 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,749 | ₩48,749 | ₩47,553 | ₩47,800 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,270 | ₩49,764 | ₩48,081 | ₩49,390 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,268 | ₩49,449 | ₩46,745 | ₩49,376 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,133 | ₩48,922 | ₩47,133 | ₩48,669 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,850 | ₩46,823 | ₩45,478 | ₩46,625 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,385 | ₩48,072 | ₩45,022 | ₩45,022 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩44,021 | ₩45,410 | ₩44,021 | ₩44,795 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,645 | ₩42,685 | ₩42,084 | ₩42,097 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,698 | ₩43,206 | ₩42,031 | ₩42,365 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,739 | ₩43,794 | ₩42,739 | ₩42,952 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,899 | ₩43,593 | ₩42,361 | ₩42,779 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,712 | ₩43,667 | ₩41,483 | ₩41,483 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,875 | ₩44,902 | ₩43,342 | ₩43,784 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩45,997 | ₩45,997 | ₩45,143 | ₩45,829 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,318 | ₩46,345 | ₩45,804 | ₩46,017 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,492 | ₩46,492 | ₩44,782 | ₩45,824 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,264 | ₩47,105 | ₩46,198 | ₩46,675 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩47,987 | ₩47,987 | ₩45,597 | ₩45,744 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,281 | ₩48,441 | ₩47,463 | ₩48,303 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,642 | ₩49,790 | ₩48,295 | ₩48,455 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,321 | ₩48,321 | ₩47,206 | ₩47,293 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,186 | ₩48,308 | ₩47,106 | ₩47,413 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,068 | ₩49,107 | ₩47,613 | ₩48,081 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,864 | ₩47,213 | ₩45,410 | ₩46,839 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,573 | ₩48,742 | ₩46,492 | ₩46,679 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,745 | ₩47,146 | ₩45,717 | ₩46,478 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,348 | ₩48,348 | ₩45,637 | ₩46,051 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,410 | ₩45,997 | ₩44,448 | ₩45,410 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩46,011 | ₩46,011 | ₩44,996 | ₩45,944 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩44,034 | ₩45,931 | ₩43,032 | ₩45,316 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,211 | ₩47,052 | ₩45,276 | ₩46,078 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,966 | ₩44,902 | ₩42,966 | ₩44,902 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,406 | ₩43,406 | ₩41,356 | ₩41,670 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,069 | ₩43,527 | ₩41,069 | ₩42,885 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,739 | ₩43,019 | ₩41,229 | ₩41,603 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,461 | ₩45,643 | ₩43,356 | ₩43,767 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,044 | ₩42,979 | ₩41,296 | ₩42,765 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,521 | ₩42,805 | ₩40,312 | ₩42,151 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,204 | ₩42,204 | ₩39,800 | ₩40,348 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩41,016 | ₩42,805 | ₩40,174 | ₩41,977 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,663 | ₩46,835 | ₩44,141 | ₩44,288 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,682 | ₩48,682 | ₩47,039 | ₩47,358 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,533 | ₩49,076 | ₩46,745 | ₩47,747 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,684 | ₩50,138 | ₩47,520 | ₩48,108 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,154 | ₩52,154 | ₩49,897 | ₩50,592 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,088 | ₩52,248 | ₩50,271 | ₩51,046 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,811 | ₩53,811 | ₩52,007 | ₩52,181 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,964 | ₩51,540 | ₩48,221 | ₩51,540 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,645 | ₩51,286 | ₩49,336 | ₩50,405 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩51,994 | ₩52,882 | ₩49,790 | ₩50,699 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,652 | ₩54,652 | ₩52,755 | ₩52,755 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,410 | ₩55,079 | ₩49,149 | ₩52,755 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,298 | ₩58,298 | ₩55,139 | ₩57,483 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,430 | ₩58,138 | ₩56,589 | ₩58,138 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,184 | ₩56,896 | ₩52,088 | ₩56,575 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,644 | ₩57,644 | ₩56,061 | ₩56,442 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,745 | ₩56,402 | ₩53,770 | ₩55,988 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,866 | ₩55,907 | ₩54,371 | ₩55,427 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩52,021 | ₩54,091 | ₩51,420 | ₩53,690 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,752 | ₩52,050 | ₩50,338 | ₩51,740 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,672 | ₩51,273 | ₩49,391 | ₩50,285 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,684 | ₩49,804 | ₩47,413 | ₩49,270 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,083 | ₩51,240 | ₩49,083 | ₩50,992 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,916 | ₩53,196 | ₩48,241 | ₩48,241 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,528 | ₩53,156 | ₩51,240 | ₩52,902 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,687 | ₩52,154 | ₩51,409 | ₩51,687 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,817 | ₩52,248 | ₩49,684 | ₩51,714 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,239 | ₩52,582 | ₩47,239 | ₩49,080 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,106 | ₩48,815 | ₩46,131 | ₩46,492 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩51,994 | ₩51,994 | ₩48,427 | ₩50,431 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,912 | ₩50,912 | ₩48,709 | ₩50,512 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,360 | ₩49,911 | ₩46,291 | ₩47,106 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,113 | ₩52,832 | ₩47,226 | ₩48,134 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,447 | ₩59,447 | ₩54,331 | ₩56,709 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,407 | ₩59,500 | ₩57,457 | ₩59,073 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,351 | ₩58,472 | ₩55,734 | ₩58,178 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,610 | ₩62,759 | ₩57,724 | ₩57,924 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,428 | ₩57,937 | ₩56,072 | ₩57,523 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,957 | ₩56,615 | ₩53,957 | ₩56,359 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,253 | ₩55,253 | ₩52,446 | ₩53,103 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,784 | ₩54,959 | ₩52,275 | ₩53,811 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,271 | ₩51,126 | ₩48,753 | ₩51,126 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩50,044 | ₩50,725 | ₩49,156 | ₩50,505 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,271 | ₩50,725 | ₩49,336 | ₩50,084 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,966 | ₩50,966 | ₩49,310 | ₩49,550 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,176 | ₩50,024 | ₩48,615 | ₩49,443 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,411 | ₩47,587 | ₩46,411 | ₩47,426 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,663 | ₩46,131 | ₩44,809 | ₩46,131 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,637 | ₩46,283 | ₩43,901 | ₩46,283 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,276 | ₩47,380 | ₩44,695 | ₩47,106 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩44,021 | ₩46,078 | ₩44,021 | ₩45,022 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,889 | ₩44,889 | ₩42,264 | ₩43,366 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,395 | ₩44,461 | ₩43,527 | ₩43,641 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,610 | ₩45,610 | ₩44,089 | ₩44,403 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,530 | ₩45,757 | ₩43,914 | ₩44,737 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,158 | ₩46,799 | ₩45,410 | ₩46,672 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,078 | ₩46,078 | ₩44,862 | ₩45,470 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,091 | ₩46,131 | ₩44,849 | ₩45,891 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,249 | ₩46,024 | ₩44,849 | ₩45,410 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,259 | ₩45,196 | ₩43,139 | ₩44,448 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,395 | ₩44,395 | ₩43,166 | ₩43,173 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,341 | ₩44,395 | ₩43,255 | ₩43,683 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,406 | ₩44,141 | ₩42,872 | ₩43,482 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,181 | ₩44,181 | ₩42,705 | ₩43,333 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,062 | ₩48,989 | ₩42,739 | ₩43,633 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,620 | ₩44,361 | ₩42,071 | ₩44,288 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,298 | ₩42,939 | ₩41,403 | ₩42,031 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩41,002 | ₩42,138 | ₩41,002 | ₩41,890 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,057 | ₩42,057 | ₩40,441 | ₩40,520 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩41,000 | ₩41,951 | ₩40,993 | ₩41,105 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,735 | ₩41,416 | ₩40,668 | ₩40,994 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,937 | ₩41,977 | ₩41,275 | ₩41,323 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,924 | ₩41,924 | ₩40,335 | ₩41,284 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,071 | ₩42,071 | ₩41,136 | ₩41,416 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,800 | ₩41,403 | ₩39,800 | ₩41,213 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,812 | ₩39,627 | ₩38,306 | ₩39,488 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,545 | ₩38,865 | ₩38,191 | ₩38,734 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,490 | ₩38,224 | ₩37,423 | ₩38,202 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,061 | ₩36,782 | ₩35,940 | ₩36,491 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,144 | ₩38,304 | ₩36,519 | ₩36,519 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,930 | ₩39,346 | ₩37,443 | ₩38,104 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,089 | ₩37,930 | ₩36,728 | ₩37,289 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,917 | ₩37,930 | ₩36,742 | ₩37,132 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,835 | ₩38,117 | ₩36,835 | ₩37,918 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,066 | ₩39,066 | ₩37,396 | ₩38,121 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,612 | ₩39,226 | ₩38,211 | ₩39,015 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,091 | ₩38,091 | ₩37,223 | ₩37,682 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,062 | ₩38,064 | ₩37,062 | ₩37,750 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,580 | ₩35,927 | ₩35,193 | ₩35,923 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,406 | ₩36,448 | ₩35,206 | ₩35,206 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,393 | ₩35,393 | ₩34,641 | ₩35,060 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,393 | ₩35,759 | ₩34,712 | ₩34,797 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,728 | ₩38,718 | ₩36,301 | ₩36,493 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,209 | ₩37,623 | ₩36,461 | ₩36,865 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,889 | ₩37,368 | ₩36,408 | ₩37,201 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,490 | ₩37,770 | ₩36,996 | ₩37,040 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,704 | ₩37,410 | ₩36,702 | ₩37,386 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,463 | ₩37,463 | ₩35,740 | ₩36,533 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,884 | ₩38,224 | ₩37,797 | ₩37,885 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,302 | ₩38,355 | ₩37,730 | ₩38,032 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,196 | ₩38,091 | ₩36,942 | ₩37,698 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,879 | ₩40,067 | ₩35,420 | ₩37,582 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,231 | ₩41,430 | ₩40,829 | ₩41,355 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩43,032 | ₩43,032 | ₩39,920 | ₩40,493 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,298 | ₩43,553 | ₩42,298 | ₩43,111 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,590 | ₩42,431 | ₩41,590 | ₩42,255 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,855 | ₩41,355 | ₩40,747 | ₩40,920 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩41,029 | ₩41,203 | ₩40,602 | ₩41,058 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,653 | ₩40,141 | ₩39,253 | ₩39,380 | -0.69% | 1.5만 |
|---|