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 | ₩37,386 | ₩37,466 | ₩36,852 | ₩37,373 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,025 | ₩36,479 | ₩35,812 | ₩36,479 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,732 | ₩36,732 | ₩35,571 | ₩35,985 | -2.03% | 4.4만 |
| 2026.10.06 | ₩36,986 | ₩37,359 | ₩36,372 | ₩37,199 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,759 | ₩37,119 | ₩36,093 | ₩36,812 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,946 | ₩37,361 | ₩36,428 | ₩36,639 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,226 | ₩37,226 | ₩36,505 | ₩36,628 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,293 | ₩37,519 | ₩36,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,919 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,599 | ₩37,599 | ₩36,732 | ₩37,174 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,347 | ₩39,454 | ₩37,706 | ₩38,440 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,427 | ₩40,068 | ₩39,267 | ₩39,865 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,734 | ₩39,734 | ₩39,027 | ₩39,601 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,175 | ₩41,229 | ₩39,654 | ₩39,933 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,868 | ₩42,003 | ₩40,455 | ₩41,846 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,775 | ₩41,309 | ₩40,028 | ₩40,477 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,362 | ₩41,362 | ₩40,361 | ₩41,095 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,548 | ₩40,988 | ₩40,028 | ₩40,751 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,802 | ₩40,802 | ₩38,400 | ₩39,281 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩39,974 | ₩39,974 | ₩39,080 | ₩39,677 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,148 | ₩40,195 | ₩39,241 | ₩39,948 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,483 | ₩42,483 | ₩40,828 | ₩41,269 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,616 | ₩41,829 | ₩41,082 | ₩41,097 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,243 | ₩43,310 | ₩42,376 | ₩42,610 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩41,962 | ₩42,970 | ₩41,962 | ₩42,256 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,176 | ₩42,563 | ₩41,762 | ₩42,239 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,283 | ₩43,283 | ₩41,922 | ₩42,922 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,349 | ₩43,063 | ₩41,269 | ₩42,003 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,562 | ₩42,630 | ₩40,041 | ₩40,068 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,510 | ₩42,510 | ₩41,229 | ₩41,869 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,231 | ₩44,231 | ₩41,709 | ₩42,256 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩43,977 | ₩44,751 | ₩43,697 | ₩44,538 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,031 | ₩44,177 | ₩43,426 | ₩43,857 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,270 | ₩44,484 | ₩42,930 | ₩44,484 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩43,977 | ₩44,431 | ₩42,936 | ₩43,674 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,884 | ₩43,937 | ₩42,910 | ₩43,417 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,029 | ₩43,964 | ₩42,029 | ₩43,065 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,628 | ₩42,563 | ₩40,628 | ₩42,511 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,575 | ₩40,588 | ₩39,561 | ₩39,661 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,895 | ₩41,375 | ₩40,695 | ₩40,882 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,562 | ₩41,549 | ₩40,535 | ₩40,832 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,095 | ₩41,095 | ₩40,081 | ₩40,433 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,362 | ₩41,589 | ₩40,828 | ₩41,206 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,015 | ₩41,162 | ₩40,135 | ₩40,828 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩39,974 | ₩41,028 | ₩39,533 | ₩41,002 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,414 | ₩40,535 | ₩39,361 | ₩39,894 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,694 | ₩38,694 | ₩37,415 | ₩38,239 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,093 | ₩39,178 | ₩38,026 | ₩38,696 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,692 | ₩37,359 | ₩36,392 | ₩36,959 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,584 | ₩35,651 | ₩34,355 | ₩35,651 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,251 | ₩35,251 | ₩33,790 | ₩34,784 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,624 | ₩35,758 | ₩34,290 | ₩35,451 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,011 | ₩35,892 | ₩34,424 | ₩35,218 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,905 | ₩36,025 | ₩35,024 | ₩35,426 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,852 | ₩36,852 | ₩35,892 | ₩36,132 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,412 | ₩36,906 | ₩35,998 | ₩36,304 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,545 | ₩36,545 | ₩35,731 | ₩36,168 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,759 | ₩37,920 | ₩36,759 | ₩37,219 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,358 | ₩36,412 | ₩35,358 | ₩36,287 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,011 | ₩35,011 | ₩34,344 | ₩34,683 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,544 | ₩35,079 | ₩33,964 | ₩34,771 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,731 | ₩36,567 | ₩34,491 | ₩34,874 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,172 | ₩36,272 | ₩35,398 | ₩36,252 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,079 | ₩37,079 | ₩36,279 | ₩36,465 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,691 | ₩36,038 | ₩35,264 | ₩35,745 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,186 | ₩37,186 | ₩36,425 | ₩36,625 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,918 | ₩36,932 | ₩35,918 | ₩36,879 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩35,985 | ₩35,985 | ₩34,584 | ₩35,458 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,493 | ₩37,493 | ₩36,292 | ₩36,572 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,360 | ₩38,360 | ₩37,559 | ₩37,866 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,587 | ₩38,587 | ₩37,253 | ₩37,714 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,092 | ₩38,960 | ₩36,719 | ₩36,719 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,772 | ₩36,959 | ₩36,118 | ₩36,799 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,052 | ₩37,052 | ₩35,878 | ₩36,492 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,559 | ₩38,240 | ₩37,270 | ₩37,800 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,079 | ₩37,559 | ₩36,332 | ₩36,852 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩36,959 | ₩37,132 | ₩35,785 | ₩36,465 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,026 | ₩38,687 | ₩37,730 | ₩37,902 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,788 | ₩40,068 | ₩39,494 | ₩39,494 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,629 | ₩41,629 | ₩39,628 | ₩39,961 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,696 | ₩43,295 | ₩40,715 | ₩41,229 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,029 | ₩42,684 | ₩41,584 | ₩41,869 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,696 | ₩42,997 | ₩41,042 | ₩41,562 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,307 | ₩40,508 | ₩38,827 | ₩39,850 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,306 | ₩39,361 | ₩36,705 | ₩38,952 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,026 | ₩38,593 | ₩36,705 | ₩36,932 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,374 | ₩39,561 | ₩36,892 | ₩37,786 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,134 | ₩40,968 | ₩38,707 | ₩39,014 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,563 | ₩42,563 | ₩38,800 | ₩38,851 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,510 | ₩43,684 | ₩42,936 | ₩43,103 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩43,964 | ₩43,964 | ₩42,663 | ₩42,803 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,137 | ₩44,591 | ₩43,550 | ₩44,591 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,857 | ₩44,260 | ₩42,603 | ₩43,712 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,630 | ₩44,711 | ₩43,110 | ₩44,524 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,496 | ₩44,111 | ₩41,589 | ₩43,630 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,777 | ₩44,044 | ₩43,484 | ₩43,484 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,697 | ₩44,751 | ₩43,697 | ₩44,751 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,764 | ₩43,764 | ₩42,550 | ₩43,257 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,163 | ₩44,364 | ₩42,824 | ₩43,670 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,416 | ₩43,924 | ₩42,179 | ₩43,682 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,297 | ₩43,297 | ₩41,829 | ₩42,243 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,365 | ₩45,365 | ₩43,430 | ₩43,912 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,725 | ₩45,725 | ₩44,097 | ₩44,484 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,700 | ₩48,700 | ₩47,506 | ₩47,753 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,221 | ₩49,715 | ₩48,033 | ₩49,341 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,220 | ₩49,400 | ₩46,699 | ₩49,328 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,086 | ₩48,874 | ₩47,086 | ₩48,620 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,805 | ₩46,776 | ₩45,433 | ₩46,579 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,339 | ₩48,024 | ₩44,978 | ₩44,978 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩43,977 | ₩45,365 | ₩43,977 | ₩44,751 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,603 | ₩42,643 | ₩42,043 | ₩42,056 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,656 | ₩43,163 | ₩41,989 | ₩42,323 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,696 | ₩43,750 | ₩42,696 | ₩42,910 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,856 | ₩43,550 | ₩42,319 | ₩42,736 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,670 | ₩43,624 | ₩41,442 | ₩41,442 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,831 | ₩44,858 | ₩43,299 | ₩43,741 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩45,952 | ₩45,952 | ₩45,098 | ₩45,784 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,272 | ₩46,299 | ₩45,758 | ₩45,972 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,446 | ₩46,446 | ₩44,738 | ₩45,778 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,219 | ₩47,058 | ₩46,152 | ₩46,628 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩47,940 | ₩47,940 | ₩45,552 | ₩45,698 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,234 | ₩48,394 | ₩47,416 | ₩48,255 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,594 | ₩49,741 | ₩48,247 | ₩48,407 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,274 | ₩48,274 | ₩47,159 | ₩47,246 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,139 | ₩48,260 | ₩47,059 | ₩47,366 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,020 | ₩49,058 | ₩47,566 | ₩48,033 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,818 | ₩47,166 | ₩45,365 | ₩46,792 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,526 | ₩48,694 | ₩46,446 | ₩46,632 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,699 | ₩47,099 | ₩45,672 | ₩46,432 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,300 | ₩48,300 | ₩45,592 | ₩46,005 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,365 | ₩45,952 | ₩44,404 | ₩45,365 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩45,965 | ₩45,965 | ₩44,951 | ₩45,899 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩43,991 | ₩45,885 | ₩42,990 | ₩45,271 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,165 | ₩47,006 | ₩45,231 | ₩46,032 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,923 | ₩44,858 | ₩42,923 | ₩44,858 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,363 | ₩43,363 | ₩41,315 | ₩41,629 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,028 | ₩43,484 | ₩41,028 | ₩42,843 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,696 | ₩42,977 | ₩41,189 | ₩41,562 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,418 | ₩45,598 | ₩43,313 | ₩43,724 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,003 | ₩42,936 | ₩41,255 | ₩42,723 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,481 | ₩42,763 | ₩40,272 | ₩42,109 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,163 | ₩42,163 | ₩39,761 | ₩40,308 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩40,975 | ₩42,763 | ₩40,135 | ₩41,936 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,618 | ₩46,788 | ₩44,097 | ₩44,244 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,634 | ₩48,634 | ₩46,993 | ₩47,312 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,486 | ₩49,027 | ₩46,699 | ₩47,700 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,634 | ₩50,088 | ₩47,473 | ₩48,060 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,103 | ₩52,103 | ₩49,848 | ₩50,542 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,036 | ₩52,196 | ₩50,222 | ₩50,995 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,757 | ₩53,757 | ₩51,956 | ₩52,130 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,915 | ₩51,489 | ₩48,173 | ₩51,489 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,595 | ₩51,236 | ₩49,288 | ₩50,355 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩51,943 | ₩52,830 | ₩49,741 | ₩50,649 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,598 | ₩54,598 | ₩52,703 | ₩52,703 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,357 | ₩55,025 | ₩49,101 | ₩52,703 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,240 | ₩58,240 | ₩55,085 | ₩57,427 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,373 | ₩58,080 | ₩56,533 | ₩58,080 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,131 | ₩56,839 | ₩52,036 | ₩56,519 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,587 | ₩57,587 | ₩56,006 | ₩56,386 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,691 | ₩56,346 | ₩53,717 | ₩55,932 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,811 | ₩55,852 | ₩54,318 | ₩55,372 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩51,969 | ₩54,038 | ₩51,369 | ₩53,637 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,702 | ₩51,999 | ₩50,288 | ₩51,689 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,622 | ₩51,222 | ₩49,342 | ₩50,235 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,634 | ₩49,755 | ₩47,366 | ₩49,221 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,034 | ₩51,189 | ₩49,034 | ₩50,942 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,863 | ₩53,144 | ₩48,193 | ₩48,193 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,476 | ₩53,104 | ₩51,189 | ₩52,850 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,636 | ₩52,103 | ₩51,358 | ₩51,636 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,768 | ₩52,196 | ₩49,634 | ₩51,663 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,193 | ₩52,530 | ₩47,193 | ₩49,031 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,059 | ₩48,767 | ₩46,085 | ₩46,446 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩51,943 | ₩51,943 | ₩48,379 | ₩50,382 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,862 | ₩50,862 | ₩48,660 | ₩50,462 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,313 | ₩49,861 | ₩46,245 | ₩47,059 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,062 | ₩52,779 | ₩47,179 | ₩48,087 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,388 | ₩59,388 | ₩54,278 | ₩56,653 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,348 | ₩59,441 | ₩57,400 | ₩59,014 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,294 | ₩58,414 | ₩55,679 | ₩58,120 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,549 | ₩62,697 | ₩57,667 | ₩57,867 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,372 | ₩57,880 | ₩56,016 | ₩57,467 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,904 | ₩56,559 | ₩53,904 | ₩56,303 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,198 | ₩55,198 | ₩52,394 | ₩53,050 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,731 | ₩54,905 | ₩52,223 | ₩53,757 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,222 | ₩51,075 | ₩48,704 | ₩51,075 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩49,995 | ₩50,675 | ₩49,107 | ₩50,455 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,222 | ₩50,675 | ₩49,288 | ₩50,035 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,915 | ₩50,915 | ₩49,261 | ₩49,501 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,127 | ₩49,975 | ₩48,567 | ₩49,394 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,366 | ₩47,540 | ₩46,366 | ₩47,380 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,618 | ₩46,085 | ₩44,764 | ₩46,085 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,592 | ₩46,237 | ₩43,857 | ₩46,237 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,231 | ₩47,333 | ₩44,651 | ₩47,059 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩43,977 | ₩46,032 | ₩43,977 | ₩44,978 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,844 | ₩44,844 | ₩42,223 | ₩43,323 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,351 | ₩44,418 | ₩43,484 | ₩43,598 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,565 | ₩45,565 | ₩44,045 | ₩44,359 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,485 | ₩45,712 | ₩43,870 | ₩44,692 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,112 | ₩46,752 | ₩45,365 | ₩46,626 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,032 | ₩46,032 | ₩44,818 | ₩45,425 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,045 | ₩46,085 | ₩44,804 | ₩45,845 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,205 | ₩45,979 | ₩44,804 | ₩45,365 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,217 | ₩45,151 | ₩43,097 | ₩44,404 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,351 | ₩44,351 | ₩43,123 | ₩43,130 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,297 | ₩44,351 | ₩43,213 | ₩43,640 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,363 | ₩44,097 | ₩42,830 | ₩43,440 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,137 | ₩44,137 | ₩42,663 | ₩43,290 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,018 | ₩48,941 | ₩42,696 | ₩43,590 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,577 | ₩44,317 | ₩42,029 | ₩44,244 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,256 | ₩42,896 | ₩41,362 | ₩41,989 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩40,962 | ₩42,096 | ₩40,962 | ₩41,849 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,016 | ₩42,016 | ₩40,401 | ₩40,480 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩40,959 | ₩41,909 | ₩40,952 | ₩41,065 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,695 | ₩41,375 | ₩40,628 | ₩40,954 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,896 | ₩41,936 | ₩41,234 | ₩41,282 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,882 | ₩41,882 | ₩40,295 | ₩41,243 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,029 | ₩42,029 | ₩41,095 | ₩41,375 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,761 | ₩41,362 | ₩39,761 | ₩41,173 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,774 | ₩39,587 | ₩38,268 | ₩39,449 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,507 | ₩38,827 | ₩38,153 | ₩38,696 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,453 | ₩38,187 | ₩37,386 | ₩38,164 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,025 | ₩36,746 | ₩35,905 | ₩36,455 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,106 | ₩38,267 | ₩36,483 | ₩36,483 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,893 | ₩39,307 | ₩37,406 | ₩38,066 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,052 | ₩37,893 | ₩36,692 | ₩37,253 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,880 | ₩37,893 | ₩36,705 | ₩37,095 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,799 | ₩38,080 | ₩36,799 | ₩37,881 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,027 | ₩39,027 | ₩37,359 | ₩38,084 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,573 | ₩39,187 | ₩38,173 | ₩38,976 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,053 | ₩38,053 | ₩37,186 | ₩37,645 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,026 | ₩38,026 | ₩37,026 | ₩37,713 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,545 | ₩35,892 | ₩35,158 | ₩35,888 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,371 | ₩36,412 | ₩35,171 | ₩35,171 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,358 | ₩35,358 | ₩34,607 | ₩35,026 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,358 | ₩35,723 | ₩34,677 | ₩34,763 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,692 | ₩38,680 | ₩36,265 | ₩36,457 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,172 | ₩37,586 | ₩36,425 | ₩36,828 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,852 | ₩37,331 | ₩36,372 | ₩37,164 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,453 | ₩37,733 | ₩36,959 | ₩37,003 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,668 | ₩37,373 | ₩36,665 | ₩37,349 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,426 | ₩37,426 | ₩35,705 | ₩36,497 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,846 | ₩38,187 | ₩37,760 | ₩37,848 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,264 | ₩38,317 | ₩37,693 | ₩37,994 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,159 | ₩38,053 | ₩36,906 | ₩37,661 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,840 | ₩40,028 | ₩35,385 | ₩37,545 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,190 | ₩41,389 | ₩40,788 | ₩41,314 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩42,990 | ₩42,990 | ₩39,881 | ₩40,453 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,256 | ₩43,510 | ₩42,256 | ₩43,069 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,549 | ₩42,389 | ₩41,549 | ₩42,213 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,815 | ₩41,314 | ₩40,707 | ₩40,879 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩40,988 | ₩41,162 | ₩40,562 | ₩41,018 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,614 | ₩40,101 | ₩39,214 | ₩39,341 | -0.69% | 1.5만 |
|---|