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 | ₩37,439 | ₩37,519 | ₩36,904 | ₩37,425 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,076 | ₩36,530 | ₩35,862 | ₩36,530 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,784 | ₩36,784 | ₩35,621 | ₩36,036 | -2.03% | 4.4만 |
| 2026.10.06 | ₩37,038 | ₩37,412 | ₩36,423 | ₩37,252 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,811 | ₩37,171 | ₩36,144 | ₩36,864 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,998 | ₩37,413 | ₩36,479 | ₩36,690 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,278 | ₩37,278 | ₩36,557 | ₩36,680 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,345 | ₩37,572 | ₩36,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,971 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,652 | ₩37,652 | ₩36,784 | ₩37,226 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,401 | ₩39,510 | ₩37,759 | ₩38,494 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,483 | ₩40,124 | ₩39,323 | ₩39,921 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,790 | ₩39,790 | ₩39,082 | ₩39,657 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,233 | ₩41,287 | ₩39,710 | ₩39,989 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,926 | ₩42,062 | ₩40,512 | ₩41,905 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,832 | ₩41,367 | ₩40,084 | ₩40,534 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,420 | ₩41,420 | ₩40,418 | ₩41,153 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,605 | ₩41,046 | ₩40,084 | ₩40,808 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,859 | ₩40,859 | ₩38,454 | ₩39,336 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩40,031 | ₩40,031 | ₩39,136 | ₩39,733 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,204 | ₩40,251 | ₩39,296 | ₩40,004 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,543 | ₩42,543 | ₩40,886 | ₩41,327 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,674 | ₩41,888 | ₩41,140 | ₩41,154 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,304 | ₩43,371 | ₩42,436 | ₩42,670 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩42,022 | ₩43,030 | ₩42,022 | ₩42,316 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,235 | ₩42,623 | ₩41,821 | ₩42,298 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,344 | ₩43,344 | ₩41,982 | ₩42,982 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,407 | ₩43,124 | ₩41,327 | ₩42,062 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,619 | ₩42,690 | ₩40,098 | ₩40,124 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,569 | ₩42,569 | ₩41,287 | ₩41,928 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,293 | ₩44,293 | ₩41,768 | ₩42,316 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩44,039 | ₩44,814 | ₩43,759 | ₩44,600 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,093 | ₩44,240 | ₩43,487 | ₩43,919 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,331 | ₩44,547 | ₩42,990 | ₩44,547 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩44,039 | ₩44,493 | ₩42,997 | ₩43,736 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,946 | ₩43,999 | ₩42,970 | ₩43,478 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,088 | ₩44,026 | ₩42,088 | ₩43,125 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,685 | ₩42,623 | ₩40,685 | ₩42,571 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,632 | ₩40,645 | ₩39,617 | ₩39,717 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,953 | ₩41,434 | ₩40,752 | ₩40,939 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,619 | ₩41,607 | ₩40,592 | ₩40,890 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,153 | ₩41,153 | ₩40,138 | ₩40,490 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,420 | ₩41,647 | ₩40,886 | ₩41,264 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,073 | ₩41,220 | ₩40,191 | ₩40,886 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩40,031 | ₩41,086 | ₩39,588 | ₩41,060 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,470 | ₩40,592 | ₩39,416 | ₩39,951 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,748 | ₩38,748 | ₩37,468 | ₩38,292 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,147 | ₩39,233 | ₩38,080 | ₩38,751 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,744 | ₩37,412 | ₩36,443 | ₩37,011 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,633 | ₩35,702 | ₩34,403 | ₩35,702 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,301 | ₩35,301 | ₩33,838 | ₩34,833 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,673 | ₩35,809 | ₩34,339 | ₩35,501 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,060 | ₩35,942 | ₩34,472 | ₩35,267 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,956 | ₩36,076 | ₩35,074 | ₩35,476 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,904 | ₩36,904 | ₩35,942 | ₩36,183 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,463 | ₩36,958 | ₩36,049 | ₩36,355 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,597 | ₩36,597 | ₩35,782 | ₩36,219 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,811 | ₩37,973 | ₩36,811 | ₩37,272 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,408 | ₩36,463 | ₩35,408 | ₩36,338 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,060 | ₩35,060 | ₩34,392 | ₩34,732 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,593 | ₩35,128 | ₩34,011 | ₩34,820 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,782 | ₩36,618 | ₩34,539 | ₩34,923 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,223 | ₩36,323 | ₩35,448 | ₩36,303 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,131 | ₩37,131 | ₩36,330 | ₩36,517 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,742 | ₩36,089 | ₩35,314 | ₩35,795 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,238 | ₩37,238 | ₩36,477 | ₩36,677 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,969 | ₩36,984 | ₩35,969 | ₩36,931 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩36,036 | ₩36,036 | ₩34,633 | ₩35,508 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,546 | ₩37,546 | ₩36,343 | ₩36,624 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,414 | ₩38,414 | ₩37,612 | ₩37,920 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,641 | ₩38,641 | ₩37,305 | ₩37,767 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,145 | ₩39,015 | ₩36,771 | ₩36,771 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,824 | ₩37,011 | ₩36,169 | ₩36,851 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,105 | ₩37,105 | ₩35,929 | ₩36,543 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,612 | ₩38,294 | ₩37,322 | ₩37,853 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,131 | ₩37,612 | ₩36,383 | ₩36,904 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩37,011 | ₩37,185 | ₩35,835 | ₩36,517 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,080 | ₩38,741 | ₩37,783 | ₩37,956 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,844 | ₩40,124 | ₩39,550 | ₩39,550 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,688 | ₩41,688 | ₩39,683 | ₩40,017 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,756 | ₩43,356 | ₩40,772 | ₩41,287 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,088 | ₩42,744 | ₩41,642 | ₩41,928 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,756 | ₩43,057 | ₩41,100 | ₩41,621 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,363 | ₩40,565 | ₩38,882 | ₩39,906 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,358 | ₩39,416 | ₩36,757 | ₩39,007 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,078 | ₩38,648 | ₩36,757 | ₩36,984 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,429 | ₩39,617 | ₩36,944 | ₩37,839 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,189 | ₩41,026 | ₩38,761 | ₩39,069 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,623 | ₩42,623 | ₩38,855 | ₩38,906 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,572 | ₩43,745 | ₩42,997 | ₩43,164 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩44,026 | ₩44,026 | ₩42,723 | ₩42,863 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,200 | ₩44,654 | ₩43,612 | ₩44,654 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,919 | ₩44,322 | ₩42,663 | ₩43,773 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,692 | ₩44,774 | ₩43,171 | ₩44,587 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,556 | ₩44,173 | ₩41,647 | ₩43,692 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,839 | ₩44,106 | ₩43,545 | ₩43,545 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,759 | ₩44,814 | ₩43,759 | ₩44,814 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,825 | ₩43,825 | ₩42,610 | ₩43,318 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,224 | ₩44,427 | ₩42,885 | ₩43,732 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,476 | ₩43,986 | ₩42,238 | ₩43,744 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,358 | ₩43,358 | ₩41,888 | ₩42,302 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,429 | ₩45,429 | ₩43,491 | ₩43,974 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,790 | ₩45,790 | ₩44,159 | ₩44,547 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,769 | ₩48,769 | ₩47,573 | ₩47,820 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,290 | ₩49,785 | ₩48,101 | ₩49,410 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,288 | ₩49,469 | ₩46,765 | ₩49,397 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,152 | ₩48,943 | ₩47,152 | ₩48,689 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,870 | ₩46,842 | ₩45,497 | ₩46,645 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,404 | ₩48,092 | ₩45,041 | ₩45,041 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩44,039 | ₩45,429 | ₩44,039 | ₩44,814 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,663 | ₩42,703 | ₩42,102 | ₩42,115 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,716 | ₩43,224 | ₩42,048 | ₩42,382 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,756 | ₩43,812 | ₩42,756 | ₩42,970 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,917 | ₩43,612 | ₩42,378 | ₩42,797 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,730 | ₩43,685 | ₩41,501 | ₩41,501 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,894 | ₩44,921 | ₩43,360 | ₩43,803 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩46,017 | ₩46,017 | ₩45,162 | ₩45,848 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,337 | ₩46,364 | ₩45,823 | ₩46,037 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,511 | ₩46,511 | ₩44,801 | ₩45,843 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,284 | ₩47,124 | ₩46,217 | ₩46,694 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩48,008 | ₩48,008 | ₩45,616 | ₩45,763 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,301 | ₩48,462 | ₩47,482 | ₩48,323 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,662 | ₩49,811 | ₩48,315 | ₩48,475 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,342 | ₩48,342 | ₩47,226 | ₩47,313 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,206 | ₩48,328 | ₩47,126 | ₩47,433 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,088 | ₩49,127 | ₩47,633 | ₩48,101 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,883 | ₩47,233 | ₩45,429 | ₩46,858 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,593 | ₩48,762 | ₩46,511 | ₩46,698 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,765 | ₩47,166 | ₩45,736 | ₩46,498 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,368 | ₩48,368 | ₩45,656 | ₩46,070 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,429 | ₩46,017 | ₩44,467 | ₩45,429 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩46,030 | ₩46,030 | ₩45,015 | ₩45,963 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩44,053 | ₩45,950 | ₩43,050 | ₩45,335 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,230 | ₩47,072 | ₩45,295 | ₩46,097 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,984 | ₩44,921 | ₩42,984 | ₩44,921 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,425 | ₩43,425 | ₩41,374 | ₩41,688 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,086 | ₩43,545 | ₩41,086 | ₩42,903 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,756 | ₩43,037 | ₩41,247 | ₩41,621 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,480 | ₩45,663 | ₩43,374 | ₩43,785 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,062 | ₩42,997 | ₩41,313 | ₩42,783 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,538 | ₩42,823 | ₩40,329 | ₩42,169 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,222 | ₩42,222 | ₩39,817 | ₩40,365 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩41,033 | ₩42,823 | ₩40,191 | ₩41,995 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,683 | ₩46,854 | ₩44,159 | ₩44,306 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,702 | ₩48,702 | ₩47,059 | ₩47,378 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,553 | ₩49,096 | ₩46,765 | ₩47,767 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,704 | ₩50,159 | ₩47,540 | ₩48,128 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,176 | ₩52,176 | ₩49,918 | ₩50,613 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,109 | ₩52,270 | ₩50,292 | ₩51,067 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,833 | ₩53,833 | ₩52,029 | ₩52,203 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,985 | ₩51,562 | ₩48,241 | ₩51,562 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,666 | ₩51,308 | ₩49,357 | ₩50,426 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩52,016 | ₩52,904 | ₩49,811 | ₩50,720 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,675 | ₩54,675 | ₩52,778 | ₩52,778 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,432 | ₩55,102 | ₩49,170 | ₩52,778 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,323 | ₩58,323 | ₩55,163 | ₩57,507 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,454 | ₩58,162 | ₩56,612 | ₩58,162 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,207 | ₩56,920 | ₩52,109 | ₩56,599 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,668 | ₩57,668 | ₩56,084 | ₩56,465 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,768 | ₩56,425 | ₩53,793 | ₩56,011 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,889 | ₩55,931 | ₩54,394 | ₩55,450 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩52,043 | ₩54,114 | ₩51,441 | ₩53,713 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,773 | ₩52,072 | ₩50,359 | ₩51,762 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,693 | ₩51,294 | ₩49,412 | ₩50,306 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,704 | ₩49,825 | ₩47,433 | ₩49,290 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,103 | ₩51,261 | ₩49,103 | ₩51,014 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,938 | ₩53,218 | ₩48,261 | ₩48,261 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,550 | ₩53,178 | ₩51,261 | ₩52,925 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,709 | ₩52,176 | ₩51,431 | ₩51,709 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,838 | ₩52,270 | ₩49,704 | ₩51,735 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,259 | ₩52,604 | ₩47,259 | ₩49,100 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,126 | ₩48,836 | ₩46,150 | ₩46,511 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩52,016 | ₩52,016 | ₩48,447 | ₩50,453 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,934 | ₩50,934 | ₩48,729 | ₩50,533 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,380 | ₩49,932 | ₩46,311 | ₩47,126 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,134 | ₩52,854 | ₩47,246 | ₩48,154 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,472 | ₩59,472 | ₩54,354 | ₩56,733 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,432 | ₩59,525 | ₩57,481 | ₩59,097 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,376 | ₩58,496 | ₩55,757 | ₩58,202 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,636 | ₩62,785 | ₩57,748 | ₩57,948 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,452 | ₩57,962 | ₩56,095 | ₩57,548 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,980 | ₩56,639 | ₩53,980 | ₩56,382 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,276 | ₩55,276 | ₩52,468 | ₩53,125 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,806 | ₩54,982 | ₩52,297 | ₩53,833 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,292 | ₩51,147 | ₩48,773 | ₩51,147 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩50,065 | ₩50,747 | ₩49,177 | ₩50,526 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,292 | ₩50,747 | ₩49,357 | ₩50,105 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,987 | ₩50,987 | ₩49,330 | ₩49,571 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,197 | ₩50,045 | ₩48,635 | ₩49,464 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,431 | ₩47,607 | ₩46,431 | ₩47,446 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,683 | ₩46,150 | ₩44,827 | ₩46,150 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,656 | ₩46,303 | ₩43,919 | ₩46,303 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,295 | ₩47,400 | ₩44,714 | ₩47,126 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩44,039 | ₩46,097 | ₩44,039 | ₩45,041 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,908 | ₩44,908 | ₩42,282 | ₩43,384 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,413 | ₩44,480 | ₩43,545 | ₩43,660 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,629 | ₩45,629 | ₩44,107 | ₩44,421 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,549 | ₩45,776 | ₩43,932 | ₩44,755 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,177 | ₩46,818 | ₩45,429 | ₩46,691 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,097 | ₩46,097 | ₩44,881 | ₩45,489 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,110 | ₩46,150 | ₩44,868 | ₩45,910 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,268 | ₩46,043 | ₩44,868 | ₩45,429 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,278 | ₩45,215 | ₩43,157 | ₩44,467 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,413 | ₩44,413 | ₩43,184 | ₩43,191 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,360 | ₩44,413 | ₩43,274 | ₩43,701 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,425 | ₩44,159 | ₩42,890 | ₩43,501 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,200 | ₩44,200 | ₩42,723 | ₩43,351 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,081 | ₩49,010 | ₩42,756 | ₩43,652 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,638 | ₩44,380 | ₩42,088 | ₩44,306 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,316 | ₩42,957 | ₩41,420 | ₩42,048 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩41,019 | ₩42,155 | ₩41,019 | ₩41,908 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,075 | ₩42,075 | ₩40,458 | ₩40,537 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩41,017 | ₩41,968 | ₩41,010 | ₩41,122 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,752 | ₩41,434 | ₩40,685 | ₩41,011 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,955 | ₩41,995 | ₩41,292 | ₩41,340 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,941 | ₩41,941 | ₩40,351 | ₩41,301 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,088 | ₩42,088 | ₩41,153 | ₩41,434 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,817 | ₩41,420 | ₩39,817 | ₩41,231 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,828 | ₩39,643 | ₩38,322 | ₩39,504 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,561 | ₩38,882 | ₩38,207 | ₩38,751 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,505 | ₩38,240 | ₩37,439 | ₩38,218 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,076 | ₩36,797 | ₩35,956 | ₩36,506 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,160 | ₩38,320 | ₩36,534 | ₩36,534 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,946 | ₩39,363 | ₩37,459 | ₩38,120 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,105 | ₩37,946 | ₩36,744 | ₩37,305 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,933 | ₩37,946 | ₩36,757 | ₩37,147 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,851 | ₩38,133 | ₩36,851 | ₩37,934 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,082 | ₩39,082 | ₩37,412 | ₩38,137 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,628 | ₩39,242 | ₩38,227 | ₩39,031 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,107 | ₩38,107 | ₩37,238 | ₩37,698 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,078 | ₩38,080 | ₩37,078 | ₩37,766 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,595 | ₩35,942 | ₩35,207 | ₩35,938 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,421 | ₩36,463 | ₩35,221 | ₩35,221 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,408 | ₩35,408 | ₩34,655 | ₩35,075 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,408 | ₩35,774 | ₩34,726 | ₩34,812 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,744 | ₩38,735 | ₩36,316 | ₩36,509 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,225 | ₩37,639 | ₩36,477 | ₩36,880 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,904 | ₩37,384 | ₩36,423 | ₩37,217 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,505 | ₩37,786 | ₩37,011 | ₩37,055 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,720 | ₩37,425 | ₩36,717 | ₩37,401 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,479 | ₩37,479 | ₩35,755 | ₩36,549 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,900 | ₩38,240 | ₩37,813 | ₩37,901 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,318 | ₩38,371 | ₩37,746 | ₩38,048 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,211 | ₩38,107 | ₩36,958 | ₩37,714 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,895 | ₩40,084 | ₩35,434 | ₩37,598 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,248 | ₩41,447 | ₩40,846 | ₩41,372 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩43,050 | ₩43,050 | ₩39,937 | ₩40,510 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,316 | ₩43,572 | ₩42,316 | ₩43,129 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,607 | ₩42,449 | ₩41,607 | ₩42,273 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,873 | ₩41,372 | ₩40,764 | ₩40,937 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩41,046 | ₩41,220 | ₩40,619 | ₩41,076 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,670 | ₩40,158 | ₩39,269 | ₩39,396 | -0.69% | 1.5만 |
|---|