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 | ₩37,434 | ₩37,514 | ₩36,900 | ₩37,421 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,071 | ₩36,526 | ₩35,858 | ₩36,526 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,780 | ₩36,780 | ₩35,617 | ₩36,031 | -2.03% | 4.4만 |
| 2026.10.06 | ₩37,033 | ₩37,407 | ₩36,419 | ₩37,247 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,806 | ₩37,167 | ₩36,140 | ₩36,860 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,993 | ₩37,409 | ₩36,475 | ₩36,686 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,274 | ₩37,274 | ₩36,552 | ₩36,675 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,341 | ₩37,568 | ₩36,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,967 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,648 | ₩37,648 | ₩36,780 | ₩37,222 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,396 | ₩39,505 | ₩37,755 | ₩38,490 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,478 | ₩40,119 | ₩39,318 | ₩39,916 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,785 | ₩39,785 | ₩39,077 | ₩39,652 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,228 | ₩41,282 | ₩39,705 | ₩39,985 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,921 | ₩42,057 | ₩40,507 | ₩41,900 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,828 | ₩41,362 | ₩40,079 | ₩40,530 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,415 | ₩41,415 | ₩40,413 | ₩41,148 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,600 | ₩41,041 | ₩40,079 | ₩40,804 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,854 | ₩40,854 | ₩38,450 | ₩39,331 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩40,026 | ₩40,026 | ₩39,131 | ₩39,728 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,200 | ₩40,246 | ₩39,291 | ₩39,999 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,538 | ₩42,538 | ₩40,881 | ₩41,322 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,669 | ₩41,883 | ₩41,135 | ₩41,150 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,299 | ₩43,366 | ₩42,431 | ₩42,665 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩42,017 | ₩43,025 | ₩42,017 | ₩42,310 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,230 | ₩42,618 | ₩41,816 | ₩42,293 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,339 | ₩43,339 | ₩41,976 | ₩42,977 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,402 | ₩43,119 | ₩41,322 | ₩42,057 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,614 | ₩42,685 | ₩40,093 | ₩40,119 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,564 | ₩42,564 | ₩41,282 | ₩41,923 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,288 | ₩44,288 | ₩41,763 | ₩42,310 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩44,034 | ₩44,809 | ₩43,753 | ₩44,595 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,087 | ₩44,234 | ₩43,482 | ₩43,914 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,326 | ₩44,542 | ₩42,985 | ₩44,542 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩44,034 | ₩44,488 | ₩42,992 | ₩43,731 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,940 | ₩43,994 | ₩42,965 | ₩43,473 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,083 | ₩44,021 | ₩42,083 | ₩43,120 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,681 | ₩42,618 | ₩40,681 | ₩42,566 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,627 | ₩40,641 | ₩39,612 | ₩39,712 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,948 | ₩41,429 | ₩40,747 | ₩40,934 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,614 | ₩41,602 | ₩40,587 | ₩40,885 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,148 | ₩41,148 | ₩40,133 | ₩40,486 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,415 | ₩41,642 | ₩40,881 | ₩41,259 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,068 | ₩41,215 | ₩40,186 | ₩40,881 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩40,026 | ₩41,081 | ₩39,584 | ₩41,055 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,465 | ₩40,587 | ₩39,411 | ₩39,946 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,743 | ₩38,743 | ₩37,464 | ₩38,288 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,142 | ₩39,228 | ₩38,075 | ₩38,746 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,739 | ₩37,407 | ₩36,439 | ₩37,007 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,629 | ₩35,697 | ₩34,399 | ₩35,697 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,297 | ₩35,297 | ₩33,834 | ₩34,829 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,669 | ₩35,804 | ₩34,335 | ₩35,497 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,056 | ₩35,938 | ₩34,468 | ₩35,263 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,951 | ₩36,071 | ₩35,069 | ₩35,472 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,900 | ₩36,900 | ₩35,938 | ₩36,178 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,459 | ₩36,953 | ₩36,045 | ₩36,351 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,592 | ₩36,592 | ₩35,778 | ₩36,214 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,806 | ₩37,969 | ₩36,806 | ₩37,267 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,403 | ₩36,459 | ₩35,403 | ₩36,333 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,056 | ₩35,056 | ₩34,388 | ₩34,727 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,589 | ₩35,124 | ₩34,007 | ₩34,816 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,778 | ₩36,614 | ₩34,535 | ₩34,919 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,218 | ₩36,319 | ₩35,444 | ₩36,299 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,127 | ₩37,127 | ₩36,325 | ₩36,512 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,737 | ₩36,085 | ₩35,310 | ₩35,791 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,234 | ₩37,234 | ₩36,472 | ₩36,673 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,965 | ₩36,980 | ₩35,965 | ₩36,926 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩36,031 | ₩36,031 | ₩34,629 | ₩35,504 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,541 | ₩37,541 | ₩36,339 | ₩36,619 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,409 | ₩38,409 | ₩37,608 | ₩37,915 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,637 | ₩38,637 | ₩37,301 | ₩37,763 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,140 | ₩39,011 | ₩36,766 | ₩36,766 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,820 | ₩37,007 | ₩36,165 | ₩36,846 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,100 | ₩37,100 | ₩35,925 | ₩36,539 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,608 | ₩38,289 | ₩37,318 | ₩37,848 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,127 | ₩37,608 | ₩36,379 | ₩36,900 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩37,007 | ₩37,180 | ₩35,831 | ₩36,512 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,075 | ₩38,737 | ₩37,779 | ₩37,951 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,839 | ₩40,119 | ₩39,545 | ₩39,545 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,683 | ₩41,683 | ₩39,679 | ₩40,013 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,751 | ₩43,351 | ₩40,767 | ₩41,282 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,083 | ₩42,739 | ₩41,637 | ₩41,923 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,751 | ₩43,052 | ₩41,095 | ₩41,616 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,358 | ₩40,560 | ₩38,877 | ₩39,902 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,354 | ₩39,411 | ₩36,753 | ₩39,003 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,073 | ₩38,643 | ₩36,753 | ₩36,980 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,425 | ₩39,612 | ₩36,940 | ₩37,835 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,184 | ₩41,021 | ₩38,757 | ₩39,064 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,618 | ₩42,618 | ₩38,850 | ₩38,901 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,566 | ₩43,740 | ₩42,992 | ₩43,159 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩44,021 | ₩44,021 | ₩42,718 | ₩42,858 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,194 | ₩44,648 | ₩43,606 | ₩44,648 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,914 | ₩44,317 | ₩42,658 | ₩43,768 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,687 | ₩44,769 | ₩43,166 | ₩44,582 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,551 | ₩44,168 | ₩41,642 | ₩43,687 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,834 | ₩44,101 | ₩43,540 | ₩43,540 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,753 | ₩44,809 | ₩43,753 | ₩44,809 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,820 | ₩43,820 | ₩42,604 | ₩43,312 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,219 | ₩44,421 | ₩42,880 | ₩43,727 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,471 | ₩43,980 | ₩42,233 | ₩43,739 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,353 | ₩43,353 | ₩41,883 | ₩42,297 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,423 | ₩45,423 | ₩43,486 | ₩43,968 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,784 | ₩45,784 | ₩44,154 | ₩44,542 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,763 | ₩48,763 | ₩47,568 | ₩47,815 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,284 | ₩49,779 | ₩48,095 | ₩49,405 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,282 | ₩49,463 | ₩46,759 | ₩49,391 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,147 | ₩48,937 | ₩47,147 | ₩48,683 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,864 | ₩46,837 | ₩45,491 | ₩46,639 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,399 | ₩48,086 | ₩45,036 | ₩45,036 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩44,034 | ₩45,423 | ₩44,034 | ₩44,809 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,658 | ₩42,698 | ₩42,097 | ₩42,110 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,711 | ₩43,219 | ₩42,043 | ₩42,377 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,751 | ₩43,807 | ₩42,751 | ₩42,965 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,912 | ₩43,606 | ₩42,373 | ₩42,791 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,725 | ₩43,680 | ₩41,496 | ₩41,496 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,889 | ₩44,916 | ₩43,355 | ₩43,797 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩46,011 | ₩46,011 | ₩45,156 | ₩45,843 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,332 | ₩46,359 | ₩45,817 | ₩46,031 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,505 | ₩46,505 | ₩44,795 | ₩45,837 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,278 | ₩47,119 | ₩46,212 | ₩46,688 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩48,002 | ₩48,002 | ₩45,610 | ₩45,757 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,296 | ₩48,456 | ₩47,477 | ₩48,317 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,656 | ₩49,805 | ₩48,309 | ₩48,469 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,336 | ₩48,336 | ₩47,220 | ₩47,307 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,200 | ₩48,322 | ₩47,120 | ₩47,427 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,082 | ₩49,121 | ₩47,628 | ₩48,095 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,878 | ₩47,227 | ₩45,423 | ₩46,853 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,588 | ₩48,757 | ₩46,505 | ₩46,693 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,759 | ₩47,160 | ₩45,731 | ₩46,492 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,362 | ₩48,362 | ₩45,650 | ₩46,065 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,423 | ₩46,011 | ₩44,461 | ₩45,423 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩46,025 | ₩46,025 | ₩45,009 | ₩45,958 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩44,047 | ₩45,944 | ₩43,045 | ₩45,330 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,225 | ₩47,067 | ₩45,290 | ₩46,091 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,978 | ₩44,916 | ₩42,978 | ₩44,916 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,419 | ₩43,419 | ₩41,369 | ₩41,683 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,081 | ₩43,540 | ₩41,081 | ₩42,898 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,751 | ₩43,032 | ₩41,242 | ₩41,616 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,475 | ₩45,657 | ₩43,369 | ₩43,780 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,057 | ₩42,992 | ₩41,309 | ₩42,778 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,534 | ₩42,818 | ₩40,324 | ₩42,164 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,217 | ₩42,217 | ₩39,812 | ₩40,360 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩41,028 | ₩42,818 | ₩40,186 | ₩41,990 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,677 | ₩46,849 | ₩44,154 | ₩44,301 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,696 | ₩48,696 | ₩47,053 | ₩47,373 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,548 | ₩49,091 | ₩46,759 | ₩47,761 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,698 | ₩50,153 | ₩47,534 | ₩48,122 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,170 | ₩52,170 | ₩49,912 | ₩50,607 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,103 | ₩52,264 | ₩50,286 | ₩51,061 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,827 | ₩53,827 | ₩52,023 | ₩52,197 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,979 | ₩51,555 | ₩48,236 | ₩51,555 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,660 | ₩51,302 | ₩49,351 | ₩50,420 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩52,010 | ₩52,898 | ₩49,805 | ₩50,714 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,668 | ₩54,668 | ₩52,771 | ₩52,771 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,426 | ₩55,096 | ₩49,164 | ₩52,771 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,316 | ₩58,316 | ₩55,156 | ₩57,501 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,447 | ₩58,155 | ₩56,605 | ₩58,155 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,201 | ₩56,913 | ₩52,103 | ₩56,592 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,661 | ₩57,661 | ₩56,078 | ₩56,459 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,762 | ₩56,418 | ₩53,787 | ₩56,004 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,882 | ₩55,924 | ₩54,388 | ₩55,443 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩52,036 | ₩54,107 | ₩51,435 | ₩53,706 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,767 | ₩52,066 | ₩50,353 | ₩51,756 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,687 | ₩51,288 | ₩49,406 | ₩50,300 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,698 | ₩49,819 | ₩47,427 | ₩49,284 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,097 | ₩51,255 | ₩49,097 | ₩51,008 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,932 | ₩53,212 | ₩48,256 | ₩48,256 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,544 | ₩53,172 | ₩51,255 | ₩52,918 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,702 | ₩52,170 | ₩51,425 | ₩51,702 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,832 | ₩52,264 | ₩49,698 | ₩51,729 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,254 | ₩52,598 | ₩47,254 | ₩49,095 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,120 | ₩48,830 | ₩46,145 | ₩46,505 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩52,010 | ₩52,010 | ₩48,441 | ₩50,447 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,928 | ₩50,928 | ₩48,723 | ₩50,527 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,374 | ₩49,926 | ₩46,305 | ₩47,120 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,128 | ₩52,847 | ₩47,240 | ₩48,149 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,464 | ₩59,464 | ₩54,348 | ₩56,726 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,424 | ₩59,518 | ₩57,474 | ₩59,090 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,369 | ₩58,489 | ₩55,750 | ₩58,195 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,629 | ₩62,778 | ₩57,741 | ₩57,941 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,445 | ₩57,955 | ₩56,088 | ₩57,541 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,974 | ₩56,632 | ₩53,974 | ₩56,376 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,269 | ₩55,269 | ₩52,461 | ₩53,119 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,800 | ₩54,976 | ₩52,290 | ₩53,827 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,286 | ₩51,141 | ₩48,767 | ₩51,141 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩50,059 | ₩50,741 | ₩49,171 | ₩50,520 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,286 | ₩50,741 | ₩49,351 | ₩50,099 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,981 | ₩50,981 | ₩49,324 | ₩49,565 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,191 | ₩50,039 | ₩48,630 | ₩49,458 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,425 | ₩47,601 | ₩46,425 | ₩47,441 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,677 | ₩46,145 | ₩44,822 | ₩46,145 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,650 | ₩46,297 | ₩43,914 | ₩46,297 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,290 | ₩47,394 | ₩44,709 | ₩47,120 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩44,034 | ₩46,091 | ₩44,034 | ₩45,036 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,902 | ₩44,902 | ₩42,277 | ₩43,379 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,408 | ₩44,475 | ₩43,540 | ₩43,654 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,624 | ₩45,624 | ₩44,102 | ₩44,416 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,544 | ₩45,771 | ₩43,927 | ₩44,750 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,171 | ₩46,813 | ₩45,423 | ₩46,686 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,091 | ₩46,091 | ₩44,876 | ₩45,483 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,105 | ₩46,145 | ₩44,862 | ₩45,904 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,263 | ₩46,038 | ₩44,862 | ₩45,423 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,272 | ₩45,210 | ₩43,152 | ₩44,461 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,408 | ₩44,408 | ₩43,179 | ₩43,186 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,355 | ₩44,408 | ₩43,268 | ₩43,696 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,419 | ₩44,154 | ₩42,885 | ₩43,495 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,194 | ₩44,194 | ₩42,718 | ₩43,346 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,076 | ₩49,004 | ₩42,751 | ₩43,646 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,633 | ₩44,375 | ₩42,083 | ₩44,301 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,310 | ₩42,952 | ₩41,415 | ₩42,043 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩41,015 | ₩42,150 | ₩41,015 | ₩41,903 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,070 | ₩42,070 | ₩40,453 | ₩40,532 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩41,012 | ₩41,963 | ₩41,005 | ₩41,117 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,747 | ₩41,429 | ₩40,681 | ₩41,007 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,950 | ₩41,990 | ₩41,287 | ₩41,335 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,936 | ₩41,936 | ₩40,347 | ₩41,296 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,083 | ₩42,083 | ₩41,148 | ₩41,429 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,812 | ₩41,415 | ₩39,812 | ₩41,226 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,824 | ₩39,639 | ₩38,317 | ₩39,500 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,556 | ₩38,877 | ₩38,202 | ₩38,746 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,501 | ₩38,236 | ₩37,434 | ₩38,213 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,071 | ₩36,793 | ₩35,951 | ₩36,502 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,156 | ₩38,316 | ₩36,530 | ₩36,530 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,942 | ₩39,358 | ₩37,454 | ₩38,116 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,100 | ₩37,942 | ₩36,739 | ₩37,301 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,928 | ₩37,942 | ₩36,753 | ₩37,143 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,846 | ₩38,129 | ₩36,846 | ₩37,930 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,077 | ₩39,077 | ₩37,407 | ₩38,133 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,623 | ₩39,238 | ₩38,222 | ₩39,027 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,102 | ₩38,102 | ₩37,234 | ₩37,693 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,073 | ₩38,075 | ₩37,073 | ₩37,761 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,591 | ₩35,938 | ₩35,203 | ₩35,934 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,417 | ₩36,459 | ₩35,216 | ₩35,216 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,403 | ₩35,403 | ₩34,651 | ₩35,071 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,403 | ₩35,770 | ₩34,722 | ₩34,808 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,739 | ₩38,730 | ₩36,312 | ₩36,504 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,220 | ₩37,635 | ₩36,472 | ₩36,876 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,900 | ₩37,379 | ₩36,419 | ₩37,212 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,501 | ₩37,782 | ₩37,007 | ₩37,051 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,715 | ₩37,421 | ₩36,713 | ₩37,397 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,474 | ₩37,474 | ₩35,751 | ₩36,544 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,895 | ₩38,236 | ₩37,808 | ₩37,896 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,313 | ₩38,367 | ₩37,741 | ₩38,043 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,207 | ₩38,102 | ₩36,953 | ₩37,709 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,890 | ₩40,079 | ₩35,430 | ₩37,593 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,243 | ₩41,442 | ₩40,841 | ₩41,367 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩43,045 | ₩43,045 | ₩39,932 | ₩40,506 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,310 | ₩43,566 | ₩42,310 | ₩43,124 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,602 | ₩42,444 | ₩41,602 | ₩42,268 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,868 | ₩41,367 | ₩40,759 | ₩40,932 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩41,041 | ₩41,215 | ₩40,614 | ₩41,071 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,665 | ₩40,153 | ₩39,264 | ₩39,391 | -0.69% | 1.5만 |
|---|