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 | ₩37,384 | ₩37,464 | ₩36,850 | ₩37,371 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,023 | ₩36,477 | ₩35,810 | ₩36,477 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,730 | ₩36,730 | ₩35,570 | ₩35,983 | -2.03% | 4.4만 |
| 2026.10.06 | ₩36,984 | ₩37,357 | ₩36,370 | ₩37,197 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,757 | ₩37,117 | ₩36,091 | ₩36,810 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,944 | ₩37,359 | ₩36,426 | ₩36,637 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,224 | ₩37,224 | ₩36,503 | ₩36,626 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,291 | ₩37,517 | ₩36,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,917 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,597 | ₩37,597 | ₩36,730 | ₩37,172 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,345 | ₩39,452 | ₩37,704 | ₩38,438 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,425 | ₩40,066 | ₩39,265 | ₩39,863 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,732 | ₩39,732 | ₩39,025 | ₩39,599 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,173 | ₩41,226 | ₩39,652 | ₩39,931 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,866 | ₩42,000 | ₩40,453 | ₩41,844 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,773 | ₩41,307 | ₩40,026 | ₩40,475 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,360 | ₩41,360 | ₩40,359 | ₩41,093 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,546 | ₩40,986 | ₩40,026 | ₩40,749 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,800 | ₩40,800 | ₩38,398 | ₩39,279 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩39,972 | ₩39,972 | ₩39,078 | ₩39,675 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,146 | ₩40,192 | ₩39,239 | ₩39,946 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,481 | ₩42,481 | ₩40,826 | ₩41,266 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,613 | ₩41,827 | ₩41,080 | ₩41,094 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,241 | ₩43,308 | ₩42,374 | ₩42,607 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩41,960 | ₩42,968 | ₩41,960 | ₩42,254 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,174 | ₩42,561 | ₩41,760 | ₩42,236 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,281 | ₩43,281 | ₩41,920 | ₩42,920 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,347 | ₩43,061 | ₩41,266 | ₩42,000 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,559 | ₩42,627 | ₩40,039 | ₩40,066 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,507 | ₩42,507 | ₩41,226 | ₩41,867 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,228 | ₩44,228 | ₩41,707 | ₩42,254 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩43,975 | ₩44,749 | ₩43,695 | ₩44,535 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,028 | ₩44,175 | ₩43,424 | ₩43,855 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,268 | ₩44,482 | ₩42,928 | ₩44,482 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩43,975 | ₩44,429 | ₩42,934 | ₩43,672 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,882 | ₩43,935 | ₩42,908 | ₩43,415 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,027 | ₩43,962 | ₩42,027 | ₩43,062 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,626 | ₩42,561 | ₩40,626 | ₩42,509 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,573 | ₩40,586 | ₩39,559 | ₩39,659 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,893 | ₩41,373 | ₩40,693 | ₩40,880 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,559 | ₩41,547 | ₩40,533 | ₩40,830 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,093 | ₩41,093 | ₩40,079 | ₩40,431 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,360 | ₩41,587 | ₩40,826 | ₩41,204 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,013 | ₩41,160 | ₩40,132 | ₩40,826 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩39,972 | ₩41,026 | ₩39,531 | ₩41,000 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,412 | ₩40,533 | ₩39,359 | ₩39,892 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,692 | ₩38,692 | ₩37,413 | ₩38,237 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,091 | ₩39,176 | ₩38,024 | ₩38,694 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,690 | ₩37,357 | ₩36,390 | ₩36,957 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,582 | ₩35,650 | ₩34,353 | ₩35,650 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,249 | ₩35,249 | ₩33,788 | ₩34,782 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,622 | ₩35,756 | ₩34,289 | ₩35,449 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,009 | ₩35,890 | ₩34,422 | ₩35,216 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,903 | ₩36,023 | ₩35,022 | ₩35,424 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,850 | ₩36,850 | ₩35,890 | ₩36,130 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,410 | ₩36,904 | ₩35,996 | ₩36,302 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,543 | ₩36,543 | ₩35,730 | ₩36,166 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,757 | ₩37,918 | ₩36,757 | ₩37,217 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,356 | ₩36,410 | ₩35,356 | ₩36,285 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,009 | ₩35,009 | ₩34,342 | ₩34,681 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,542 | ₩35,077 | ₩33,962 | ₩34,769 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,730 | ₩36,565 | ₩34,489 | ₩34,872 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,170 | ₩36,270 | ₩35,396 | ₩36,250 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,077 | ₩37,077 | ₩36,277 | ₩36,463 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,690 | ₩36,036 | ₩35,263 | ₩35,743 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,184 | ₩37,184 | ₩36,423 | ₩36,624 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,916 | ₩36,930 | ₩35,916 | ₩36,877 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩35,983 | ₩35,983 | ₩34,582 | ₩35,456 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,491 | ₩37,491 | ₩36,290 | ₩36,570 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,358 | ₩38,358 | ₩37,557 | ₩37,864 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,585 | ₩38,585 | ₩37,251 | ₩37,712 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,090 | ₩38,958 | ₩36,717 | ₩36,717 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,770 | ₩36,957 | ₩36,117 | ₩36,797 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,050 | ₩37,050 | ₩35,876 | ₩36,490 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,557 | ₩38,238 | ₩37,268 | ₩37,798 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,077 | ₩37,557 | ₩36,330 | ₩36,850 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩36,957 | ₩37,131 | ₩35,783 | ₩36,463 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,024 | ₩38,685 | ₩37,728 | ₩37,900 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,786 | ₩40,066 | ₩39,492 | ₩39,492 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,627 | ₩41,627 | ₩39,625 | ₩39,959 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,694 | ₩43,293 | ₩40,713 | ₩41,226 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,027 | ₩42,682 | ₩41,581 | ₩41,867 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,694 | ₩42,994 | ₩41,040 | ₩41,560 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,305 | ₩40,506 | ₩38,825 | ₩39,848 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,304 | ₩39,359 | ₩36,704 | ₩38,950 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,024 | ₩38,591 | ₩36,704 | ₩36,930 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,372 | ₩39,559 | ₩36,890 | ₩37,784 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,132 | ₩40,966 | ₩38,705 | ₩39,012 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,561 | ₩42,561 | ₩38,798 | ₩38,849 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,508 | ₩43,681 | ₩42,934 | ₩43,101 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩43,962 | ₩43,962 | ₩42,661 | ₩42,801 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,135 | ₩44,589 | ₩43,548 | ₩44,589 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,855 | ₩44,258 | ₩42,601 | ₩43,709 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,628 | ₩44,709 | ₩43,108 | ₩44,522 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,494 | ₩44,108 | ₩41,587 | ₩43,628 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,775 | ₩44,042 | ₩43,481 | ₩43,481 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,695 | ₩44,749 | ₩43,695 | ₩44,749 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,761 | ₩43,761 | ₩42,547 | ₩43,254 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,161 | ₩44,362 | ₩42,822 | ₩43,668 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,414 | ₩43,922 | ₩42,176 | ₩43,680 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,294 | ₩43,294 | ₩41,827 | ₩42,240 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,362 | ₩45,362 | ₩43,428 | ₩43,910 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,723 | ₩45,723 | ₩44,095 | ₩44,482 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,698 | ₩48,698 | ₩47,504 | ₩47,751 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,218 | ₩49,712 | ₩48,031 | ₩49,338 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,218 | ₩49,397 | ₩46,697 | ₩49,325 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,084 | ₩48,871 | ₩47,084 | ₩48,618 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,803 | ₩46,774 | ₩45,431 | ₩46,577 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,336 | ₩48,022 | ₩44,976 | ₩44,976 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩43,975 | ₩45,362 | ₩43,975 | ₩44,749 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,601 | ₩42,641 | ₩42,040 | ₩42,054 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,654 | ₩43,161 | ₩41,987 | ₩42,321 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,694 | ₩43,748 | ₩42,694 | ₩42,908 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,854 | ₩43,548 | ₩42,317 | ₩42,734 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,667 | ₩43,621 | ₩41,440 | ₩41,440 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,829 | ₩44,855 | ₩43,297 | ₩43,739 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩45,950 | ₩45,950 | ₩45,096 | ₩45,781 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,270 | ₩46,296 | ₩45,756 | ₩45,970 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,443 | ₩46,443 | ₩44,735 | ₩45,776 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,216 | ₩47,056 | ₩46,150 | ₩46,626 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩47,937 | ₩47,937 | ₩45,549 | ₩45,696 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,231 | ₩48,391 | ₩47,413 | ₩48,252 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,591 | ₩49,739 | ₩48,244 | ₩48,404 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,271 | ₩48,271 | ₩47,157 | ₩47,244 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,137 | ₩48,258 | ₩47,057 | ₩47,364 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,018 | ₩49,055 | ₩47,564 | ₩48,031 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,816 | ₩47,164 | ₩45,362 | ₩46,790 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,524 | ₩48,691 | ₩46,443 | ₩46,630 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,697 | ₩47,097 | ₩45,669 | ₩46,430 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,298 | ₩48,298 | ₩45,589 | ₩46,003 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,362 | ₩45,950 | ₩44,402 | ₩45,362 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩45,963 | ₩45,963 | ₩44,949 | ₩45,896 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩43,988 | ₩45,883 | ₩42,988 | ₩45,269 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,163 | ₩47,004 | ₩45,229 | ₩46,030 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,921 | ₩44,855 | ₩42,921 | ₩44,855 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,361 | ₩43,361 | ₩41,313 | ₩41,627 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,026 | ₩43,481 | ₩41,026 | ₩42,841 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,694 | ₩42,974 | ₩41,186 | ₩41,560 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,415 | ₩45,596 | ₩43,310 | ₩43,721 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,000 | ₩42,934 | ₩41,253 | ₩42,721 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,479 | ₩42,761 | ₩40,270 | ₩42,107 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,160 | ₩42,160 | ₩39,759 | ₩40,306 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩40,973 | ₩42,761 | ₩40,132 | ₩41,934 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,616 | ₩46,786 | ₩44,095 | ₩44,242 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,631 | ₩48,631 | ₩46,990 | ₩47,309 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,484 | ₩49,025 | ₩46,697 | ₩47,697 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,632 | ₩50,085 | ₩47,470 | ₩48,058 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,100 | ₩52,100 | ₩49,845 | ₩50,539 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,033 | ₩52,194 | ₩50,219 | ₩50,993 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,755 | ₩53,755 | ₩51,953 | ₩52,127 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,912 | ₩51,486 | ₩48,171 | ₩51,486 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,592 | ₩51,233 | ₩49,285 | ₩50,352 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩51,940 | ₩52,827 | ₩49,739 | ₩50,646 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,595 | ₩54,595 | ₩52,701 | ₩52,701 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,354 | ₩55,022 | ₩49,098 | ₩52,701 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,237 | ₩58,237 | ₩55,082 | ₩57,424 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,370 | ₩58,077 | ₩56,530 | ₩58,077 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,128 | ₩56,836 | ₩52,033 | ₩56,516 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,584 | ₩57,584 | ₩56,003 | ₩56,383 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,688 | ₩56,343 | ₩53,714 | ₩55,929 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,809 | ₩55,849 | ₩54,315 | ₩55,369 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩51,967 | ₩54,035 | ₩51,366 | ₩53,634 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,699 | ₩51,996 | ₩50,286 | ₩51,687 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,619 | ₩51,220 | ₩49,340 | ₩50,232 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,632 | ₩49,752 | ₩47,364 | ₩49,218 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,031 | ₩51,186 | ₩49,031 | ₩50,939 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,861 | ₩53,141 | ₩48,191 | ₩48,191 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,474 | ₩53,101 | ₩51,186 | ₩52,847 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,633 | ₩52,100 | ₩51,356 | ₩51,633 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,765 | ₩52,194 | ₩49,632 | ₩51,660 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,190 | ₩52,527 | ₩47,190 | ₩49,029 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,057 | ₩48,765 | ₩46,083 | ₩46,443 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩51,940 | ₩51,940 | ₩48,376 | ₩50,379 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,859 | ₩50,859 | ₩48,658 | ₩50,459 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,310 | ₩49,859 | ₩46,243 | ₩47,057 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,059 | ₩52,777 | ₩47,177 | ₩48,084 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,385 | ₩59,385 | ₩54,275 | ₩56,650 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,345 | ₩59,438 | ₩57,397 | ₩59,011 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,291 | ₩58,411 | ₩55,676 | ₩58,117 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,546 | ₩62,694 | ₩57,664 | ₩57,864 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,370 | ₩57,877 | ₩56,013 | ₩57,464 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,901 | ₩56,556 | ₩53,901 | ₩56,300 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,195 | ₩55,195 | ₩52,391 | ₩53,047 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,728 | ₩54,902 | ₩52,220 | ₩53,755 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,219 | ₩51,073 | ₩48,702 | ₩51,073 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩49,992 | ₩50,673 | ₩49,105 | ₩50,452 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,219 | ₩50,673 | ₩49,285 | ₩50,032 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,913 | ₩50,913 | ₩49,258 | ₩49,498 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,125 | ₩49,972 | ₩48,565 | ₩49,392 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,363 | ₩47,537 | ₩46,363 | ₩47,377 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,616 | ₩46,083 | ₩44,762 | ₩46,083 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,589 | ₩46,235 | ₩43,855 | ₩46,235 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,229 | ₩47,330 | ₩44,649 | ₩47,057 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩43,975 | ₩46,030 | ₩43,975 | ₩44,976 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,842 | ₩44,842 | ₩42,220 | ₩43,321 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,348 | ₩44,415 | ₩43,481 | ₩43,596 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,563 | ₩45,563 | ₩44,043 | ₩44,356 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,483 | ₩45,709 | ₩43,868 | ₩44,690 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,110 | ₩46,750 | ₩45,362 | ₩46,623 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,030 | ₩46,030 | ₩44,815 | ₩45,422 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,043 | ₩46,083 | ₩44,802 | ₩45,843 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,202 | ₩45,976 | ₩44,802 | ₩45,362 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,214 | ₩45,149 | ₩43,094 | ₩44,402 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,348 | ₩44,348 | ₩43,121 | ₩43,128 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,295 | ₩44,348 | ₩43,210 | ₩43,637 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,361 | ₩44,095 | ₩42,827 | ₩43,437 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,135 | ₩44,135 | ₩42,661 | ₩43,288 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,016 | ₩48,938 | ₩42,694 | ₩43,588 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,575 | ₩44,315 | ₩42,027 | ₩44,242 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,254 | ₩42,894 | ₩41,360 | ₩41,987 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩40,960 | ₩42,094 | ₩40,960 | ₩41,847 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,014 | ₩42,014 | ₩40,399 | ₩40,478 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩40,957 | ₩41,907 | ₩40,950 | ₩41,062 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,693 | ₩41,373 | ₩40,626 | ₩40,952 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,894 | ₩41,934 | ₩41,232 | ₩41,280 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,880 | ₩41,880 | ₩40,293 | ₩41,241 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,027 | ₩42,027 | ₩41,093 | ₩41,373 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,759 | ₩41,360 | ₩39,759 | ₩41,170 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,772 | ₩39,585 | ₩38,266 | ₩39,447 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,505 | ₩38,825 | ₩38,151 | ₩38,694 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,451 | ₩38,185 | ₩37,384 | ₩38,162 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,023 | ₩36,744 | ₩35,903 | ₩36,453 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,104 | ₩38,265 | ₩36,481 | ₩36,481 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,891 | ₩39,305 | ₩37,404 | ₩38,064 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,050 | ₩37,891 | ₩36,690 | ₩37,251 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,878 | ₩37,891 | ₩36,704 | ₩37,093 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,797 | ₩38,078 | ₩36,797 | ₩37,879 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,025 | ₩39,025 | ₩37,357 | ₩38,082 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,571 | ₩39,185 | ₩38,171 | ₩38,974 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,051 | ₩38,051 | ₩37,184 | ₩37,643 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,024 | ₩38,024 | ₩37,024 | ₩37,711 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,543 | ₩35,890 | ₩35,156 | ₩35,886 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,369 | ₩36,410 | ₩35,169 | ₩35,169 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,356 | ₩35,356 | ₩34,605 | ₩35,024 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,356 | ₩35,722 | ₩34,676 | ₩34,761 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,690 | ₩38,678 | ₩36,263 | ₩36,455 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,171 | ₩37,584 | ₩36,423 | ₩36,826 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,850 | ₩37,329 | ₩36,370 | ₩37,163 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,451 | ₩37,731 | ₩36,957 | ₩37,001 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,666 | ₩37,371 | ₩36,664 | ₩37,347 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,424 | ₩37,424 | ₩35,703 | ₩36,495 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,844 | ₩38,185 | ₩37,758 | ₩37,846 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,262 | ₩38,315 | ₩37,691 | ₩37,992 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,157 | ₩38,051 | ₩36,904 | ₩37,659 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,838 | ₩40,026 | ₩35,383 | ₩37,543 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,188 | ₩41,387 | ₩40,786 | ₩41,312 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩42,988 | ₩42,988 | ₩39,879 | ₩40,451 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,254 | ₩43,508 | ₩42,254 | ₩43,066 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,547 | ₩42,387 | ₩41,547 | ₩42,211 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,813 | ₩41,312 | ₩40,705 | ₩40,877 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩40,986 | ₩41,160 | ₩40,559 | ₩41,016 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,612 | ₩40,099 | ₩39,212 | ₩39,339 | -0.69% | 1.5만 |
|---|