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 | ₩37,437 | ₩37,517 | ₩36,903 | ₩37,424 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,074 | ₩36,528 | ₩35,860 | ₩36,528 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,782 | ₩36,782 | ₩35,620 | ₩36,034 | -2.03% | 4.4만 |
| 2026.10.06 | ₩37,036 | ₩37,410 | ₩36,422 | ₩37,250 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,809 | ₩37,170 | ₩36,142 | ₩36,862 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,996 | ₩37,412 | ₩36,478 | ₩36,689 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,277 | ₩37,277 | ₩36,555 | ₩36,678 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,343 | ₩37,571 | ₩36,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,969 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,651 | ₩37,651 | ₩36,782 | ₩37,225 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,399 | ₩39,508 | ₩37,758 | ₩38,492 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,481 | ₩40,122 | ₩39,321 | ₩39,919 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,788 | ₩39,788 | ₩39,080 | ₩39,655 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,231 | ₩41,285 | ₩39,708 | ₩39,988 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,924 | ₩42,060 | ₩40,510 | ₩41,903 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,831 | ₩41,365 | ₩40,082 | ₩40,533 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,418 | ₩41,418 | ₩40,416 | ₩41,151 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,603 | ₩41,044 | ₩40,082 | ₩40,807 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,857 | ₩40,857 | ₩38,452 | ₩39,334 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩40,029 | ₩40,029 | ₩39,134 | ₩39,731 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,203 | ₩40,249 | ₩39,294 | ₩40,002 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,541 | ₩42,541 | ₩40,884 | ₩41,325 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,672 | ₩41,886 | ₩41,138 | ₩41,153 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,302 | ₩43,369 | ₩42,434 | ₩42,668 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩42,020 | ₩43,028 | ₩42,020 | ₩42,314 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,233 | ₩42,621 | ₩41,819 | ₩42,296 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,342 | ₩43,342 | ₩41,980 | ₩42,980 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,405 | ₩43,122 | ₩41,325 | ₩42,060 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,617 | ₩42,688 | ₩40,096 | ₩40,122 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,568 | ₩42,568 | ₩41,285 | ₩41,926 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,291 | ₩44,291 | ₩41,766 | ₩42,314 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩44,037 | ₩44,812 | ₩43,757 | ₩44,598 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,091 | ₩44,238 | ₩43,485 | ₩43,917 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,329 | ₩44,545 | ₩42,988 | ₩44,545 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩44,037 | ₩44,491 | ₩42,995 | ₩43,734 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,944 | ₩43,997 | ₩42,968 | ₩43,476 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,087 | ₩44,024 | ₩42,087 | ₩43,123 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,684 | ₩42,621 | ₩40,684 | ₩42,569 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,630 | ₩40,644 | ₩39,615 | ₩39,715 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,951 | ₩41,432 | ₩40,750 | ₩40,937 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,617 | ₩41,606 | ₩40,590 | ₩40,888 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,151 | ₩41,151 | ₩40,136 | ₩40,489 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,418 | ₩41,646 | ₩40,884 | ₩41,262 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,071 | ₩41,218 | ₩40,189 | ₩40,884 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩40,029 | ₩41,084 | ₩39,587 | ₩41,058 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,468 | ₩40,590 | ₩39,414 | ₩39,949 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,746 | ₩38,746 | ₩37,466 | ₩38,291 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,145 | ₩39,231 | ₩38,078 | ₩38,749 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,742 | ₩37,410 | ₩36,442 | ₩37,009 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,631 | ₩35,700 | ₩34,401 | ₩35,700 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,299 | ₩35,299 | ₩33,836 | ₩34,832 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,671 | ₩35,807 | ₩34,337 | ₩35,500 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,059 | ₩35,941 | ₩34,471 | ₩35,266 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,954 | ₩36,074 | ₩35,072 | ₩35,474 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,903 | ₩36,903 | ₩35,941 | ₩36,181 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,462 | ₩36,956 | ₩36,047 | ₩36,353 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,595 | ₩36,595 | ₩35,780 | ₩36,217 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,809 | ₩37,971 | ₩36,809 | ₩37,270 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,406 | ₩36,462 | ₩35,406 | ₩36,336 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,059 | ₩35,059 | ₩34,391 | ₩34,730 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,591 | ₩35,127 | ₩34,010 | ₩34,818 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,780 | ₩36,617 | ₩34,538 | ₩34,921 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,221 | ₩36,321 | ₩35,446 | ₩36,301 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,130 | ₩37,130 | ₩36,328 | ₩36,515 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,740 | ₩36,088 | ₩35,313 | ₩35,794 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,237 | ₩37,237 | ₩36,475 | ₩36,675 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,967 | ₩36,983 | ₩35,967 | ₩36,929 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩36,034 | ₩36,034 | ₩34,631 | ₩35,506 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,544 | ₩37,544 | ₩36,341 | ₩36,622 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,412 | ₩38,412 | ₩37,611 | ₩37,918 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,639 | ₩38,639 | ₩37,303 | ₩37,766 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,143 | ₩39,014 | ₩36,769 | ₩36,769 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,822 | ₩37,009 | ₩36,168 | ₩36,849 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,103 | ₩37,103 | ₩35,927 | ₩36,542 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,611 | ₩38,292 | ₩37,321 | ₩37,851 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,130 | ₩37,611 | ₩36,381 | ₩36,903 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩37,009 | ₩37,183 | ₩35,834 | ₩36,515 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,078 | ₩38,740 | ₩37,782 | ₩37,954 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,842 | ₩40,122 | ₩39,548 | ₩39,548 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,686 | ₩41,686 | ₩39,682 | ₩40,016 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,755 | ₩43,354 | ₩40,770 | ₩41,285 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,087 | ₩42,743 | ₩41,640 | ₩41,926 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,755 | ₩43,055 | ₩41,098 | ₩41,619 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,361 | ₩40,563 | ₩38,880 | ₩39,905 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,357 | ₩39,414 | ₩36,756 | ₩39,006 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,076 | ₩38,646 | ₩36,756 | ₩36,983 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,428 | ₩39,615 | ₩36,943 | ₩37,838 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,187 | ₩41,024 | ₩38,760 | ₩39,067 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,621 | ₩42,621 | ₩38,853 | ₩38,904 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,570 | ₩43,743 | ₩42,995 | ₩43,162 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩44,024 | ₩44,024 | ₩42,721 | ₩42,861 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,198 | ₩44,652 | ₩43,610 | ₩44,652 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,917 | ₩44,320 | ₩42,661 | ₩43,771 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,690 | ₩44,772 | ₩43,169 | ₩44,585 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,554 | ₩44,171 | ₩41,646 | ₩43,690 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,837 | ₩44,104 | ₩43,543 | ₩43,543 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,757 | ₩44,812 | ₩43,757 | ₩44,812 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,823 | ₩43,823 | ₩42,608 | ₩43,316 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,222 | ₩44,425 | ₩42,883 | ₩43,730 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,474 | ₩43,984 | ₩42,236 | ₩43,742 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,356 | ₩43,356 | ₩41,886 | ₩42,300 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,427 | ₩45,427 | ₩43,489 | ₩43,972 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,787 | ₩45,787 | ₩44,157 | ₩44,545 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,767 | ₩48,767 | ₩47,571 | ₩47,818 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,288 | ₩49,782 | ₩48,099 | ₩49,408 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,286 | ₩49,467 | ₩46,763 | ₩49,395 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,150 | ₩48,941 | ₩47,150 | ₩48,687 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,868 | ₩46,840 | ₩45,495 | ₩46,643 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,402 | ₩48,090 | ₩45,039 | ₩45,039 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩44,037 | ₩45,427 | ₩44,037 | ₩44,812 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,661 | ₩42,701 | ₩42,100 | ₩42,113 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,714 | ₩43,222 | ₩42,046 | ₩42,380 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,755 | ₩43,810 | ₩42,755 | ₩42,968 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,915 | ₩43,610 | ₩42,376 | ₩42,795 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,728 | ₩43,683 | ₩41,499 | ₩41,499 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,892 | ₩44,919 | ₩43,358 | ₩43,801 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩46,015 | ₩46,015 | ₩45,160 | ₩45,846 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,335 | ₩46,362 | ₩45,821 | ₩46,035 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,509 | ₩46,509 | ₩44,799 | ₩45,841 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,282 | ₩47,122 | ₩46,215 | ₩46,692 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩48,005 | ₩48,005 | ₩45,614 | ₩45,761 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,299 | ₩48,460 | ₩47,480 | ₩48,321 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,660 | ₩49,809 | ₩48,313 | ₩48,473 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,339 | ₩48,339 | ₩47,224 | ₩47,311 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,204 | ₩48,326 | ₩47,124 | ₩47,431 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,086 | ₩49,125 | ₩47,631 | ₩48,099 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,881 | ₩47,230 | ₩45,427 | ₩46,856 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,591 | ₩48,760 | ₩46,509 | ₩46,696 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,763 | ₩47,164 | ₩45,734 | ₩46,496 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,366 | ₩48,366 | ₩45,654 | ₩46,068 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,427 | ₩46,015 | ₩44,465 | ₩45,427 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩46,028 | ₩46,028 | ₩45,013 | ₩45,961 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩44,051 | ₩45,948 | ₩43,048 | ₩45,333 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,228 | ₩47,070 | ₩45,293 | ₩46,095 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,982 | ₩44,919 | ₩42,982 | ₩44,919 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,423 | ₩43,423 | ₩41,372 | ₩41,686 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,084 | ₩43,543 | ₩41,084 | ₩42,902 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,755 | ₩43,035 | ₩41,245 | ₩41,619 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,478 | ₩45,661 | ₩43,372 | ₩43,783 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,060 | ₩42,995 | ₩41,312 | ₩42,781 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,537 | ₩42,821 | ₩40,327 | ₩42,167 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,220 | ₩42,220 | ₩39,815 | ₩40,363 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩41,031 | ₩42,821 | ₩40,189 | ₩41,993 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,681 | ₩46,852 | ₩44,157 | ₩44,304 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,700 | ₩48,700 | ₩47,057 | ₩47,376 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,551 | ₩49,094 | ₩46,763 | ₩47,765 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,702 | ₩50,156 | ₩47,538 | ₩48,126 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,174 | ₩52,174 | ₩49,916 | ₩50,611 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,107 | ₩52,267 | ₩50,290 | ₩51,065 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,831 | ₩53,831 | ₩52,027 | ₩52,201 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,983 | ₩51,559 | ₩48,239 | ₩51,559 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,664 | ₩51,305 | ₩49,355 | ₩50,424 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩52,014 | ₩52,902 | ₩49,809 | ₩50,718 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,672 | ₩54,672 | ₩52,775 | ₩52,775 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,430 | ₩55,100 | ₩49,168 | ₩52,775 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,320 | ₩58,320 | ₩55,160 | ₩57,505 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,451 | ₩58,160 | ₩56,610 | ₩58,160 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,205 | ₩56,917 | ₩52,107 | ₩56,596 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,665 | ₩57,665 | ₩56,082 | ₩56,463 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,766 | ₩56,423 | ₩53,791 | ₩56,008 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,886 | ₩55,928 | ₩54,392 | ₩55,447 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩52,040 | ₩54,111 | ₩51,439 | ₩53,710 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,771 | ₩52,070 | ₩50,357 | ₩51,760 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,691 | ₩51,292 | ₩49,410 | ₩50,303 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,702 | ₩49,822 | ₩47,431 | ₩49,288 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,101 | ₩51,259 | ₩49,101 | ₩51,012 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,935 | ₩53,216 | ₩48,259 | ₩48,259 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,548 | ₩53,176 | ₩51,259 | ₩52,922 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,706 | ₩52,174 | ₩51,428 | ₩51,706 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,836 | ₩52,267 | ₩49,702 | ₩51,733 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,257 | ₩52,601 | ₩47,257 | ₩49,098 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,124 | ₩48,834 | ₩46,148 | ₩46,509 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩52,014 | ₩52,014 | ₩48,445 | ₩50,450 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,931 | ₩50,931 | ₩48,727 | ₩50,531 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,377 | ₩49,929 | ₩46,309 | ₩47,124 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,132 | ₩52,851 | ₩47,244 | ₩48,152 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,469 | ₩59,469 | ₩54,352 | ₩56,730 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,429 | ₩59,522 | ₩57,478 | ₩59,095 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,373 | ₩58,494 | ₩55,755 | ₩58,200 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,633 | ₩62,782 | ₩57,745 | ₩57,946 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,449 | ₩57,959 | ₩56,093 | ₩57,545 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,978 | ₩56,636 | ₩53,978 | ₩56,380 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,274 | ₩55,274 | ₩52,465 | ₩53,123 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,804 | ₩54,980 | ₩52,294 | ₩53,831 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,290 | ₩51,145 | ₩48,771 | ₩51,145 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩50,063 | ₩50,744 | ₩49,174 | ₩50,524 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,290 | ₩50,744 | ₩49,355 | ₩50,103 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,985 | ₩50,985 | ₩49,328 | ₩49,569 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,194 | ₩50,043 | ₩48,633 | ₩49,462 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,429 | ₩47,605 | ₩46,429 | ₩47,444 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,681 | ₩46,148 | ₩44,825 | ₩46,148 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,654 | ₩46,301 | ₩43,917 | ₩46,301 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,293 | ₩47,397 | ₩44,712 | ₩47,124 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩44,037 | ₩46,095 | ₩44,037 | ₩45,039 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,906 | ₩44,906 | ₩42,280 | ₩43,383 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,411 | ₩44,478 | ₩43,543 | ₩43,658 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,627 | ₩45,627 | ₩44,105 | ₩44,419 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,547 | ₩45,774 | ₩43,930 | ₩44,753 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,175 | ₩46,816 | ₩45,427 | ₩46,689 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,095 | ₩46,095 | ₩44,879 | ₩45,487 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,108 | ₩46,148 | ₩44,866 | ₩45,908 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,266 | ₩46,041 | ₩44,866 | ₩45,427 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,276 | ₩45,213 | ₩43,155 | ₩44,465 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,411 | ₩44,411 | ₩43,182 | ₩43,189 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,358 | ₩44,411 | ₩43,272 | ₩43,699 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,423 | ₩44,157 | ₩42,888 | ₩43,499 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,198 | ₩44,198 | ₩42,721 | ₩43,349 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,079 | ₩49,007 | ₩42,755 | ₩43,650 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,636 | ₩44,378 | ₩42,087 | ₩44,304 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,314 | ₩42,955 | ₩41,418 | ₩42,046 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩41,018 | ₩42,153 | ₩41,018 | ₩41,906 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,073 | ₩42,073 | ₩40,457 | ₩40,535 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩41,015 | ₩41,966 | ₩41,008 | ₩41,121 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,750 | ₩41,432 | ₩40,684 | ₩41,010 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,953 | ₩41,993 | ₩41,290 | ₩41,338 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,940 | ₩41,940 | ₩40,350 | ₩41,300 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,087 | ₩42,087 | ₩41,151 | ₩41,432 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,815 | ₩41,418 | ₩39,815 | ₩41,229 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,826 | ₩39,641 | ₩38,320 | ₩39,503 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,559 | ₩38,880 | ₩38,205 | ₩38,749 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,504 | ₩38,239 | ₩37,437 | ₩38,216 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,074 | ₩36,796 | ₩35,954 | ₩36,504 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,158 | ₩38,319 | ₩36,532 | ₩36,532 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,945 | ₩39,361 | ₩37,457 | ₩38,118 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,103 | ₩37,945 | ₩36,742 | ₩37,303 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,931 | ₩37,945 | ₩36,756 | ₩37,146 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,849 | ₩38,132 | ₩36,849 | ₩37,933 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,080 | ₩39,080 | ₩37,410 | ₩38,136 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,626 | ₩39,241 | ₩38,225 | ₩39,030 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,105 | ₩38,105 | ₩37,237 | ₩37,696 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,076 | ₩38,078 | ₩37,076 | ₩37,764 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,593 | ₩35,941 | ₩35,206 | ₩35,937 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,419 | ₩36,462 | ₩35,219 | ₩35,219 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,406 | ₩35,406 | ₩34,654 | ₩35,073 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,406 | ₩35,772 | ₩34,725 | ₩34,810 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,742 | ₩38,733 | ₩36,315 | ₩36,507 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,223 | ₩37,637 | ₩36,475 | ₩36,878 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,903 | ₩37,382 | ₩36,422 | ₩37,215 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,504 | ₩37,784 | ₩37,009 | ₩37,054 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,718 | ₩37,424 | ₩36,715 | ₩37,400 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,477 | ₩37,477 | ₩35,754 | ₩36,547 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,898 | ₩38,239 | ₩37,811 | ₩37,899 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,316 | ₩38,370 | ₩37,744 | ₩38,046 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,210 | ₩38,105 | ₩36,956 | ₩37,712 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,893 | ₩40,082 | ₩35,433 | ₩37,596 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,246 | ₩41,445 | ₩40,844 | ₩41,370 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩43,048 | ₩43,048 | ₩39,935 | ₩40,509 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,314 | ₩43,570 | ₩42,314 | ₩43,127 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,606 | ₩42,447 | ₩41,606 | ₩42,271 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,871 | ₩41,370 | ₩40,762 | ₩40,935 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩41,044 | ₩41,218 | ₩40,617 | ₩41,074 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,668 | ₩40,156 | ₩39,267 | ₩39,394 | -0.69% | 1.5만 |
|---|