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 | ₩37,450 | ₩37,531 | ₩36,916 | ₩37,437 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,087 | ₩36,542 | ₩35,873 | ₩36,542 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,795 | ₩36,795 | ₩35,633 | ₩36,047 | -2.03% | 4.4만 |
| 2026.10.06 | ₩37,049 | ₩37,424 | ₩36,435 | ₩37,263 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,822 | ₩37,183 | ₩36,155 | ₩36,876 | +0.15% | 3.6만 |
| 2026.10.02 | ₩37,009 | ₩37,425 | ₩36,491 | ₩36,702 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,290 | ₩37,290 | ₩36,568 | ₩36,691 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,357 | ₩37,584 | ₩36,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,983 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,664 | ₩37,664 | ₩36,795 | ₩37,238 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,413 | ₩39,522 | ₩37,771 | ₩38,506 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,495 | ₩40,137 | ₩39,335 | ₩39,934 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,803 | ₩39,803 | ₩39,094 | ₩39,669 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,246 | ₩41,300 | ₩39,723 | ₩40,002 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,939 | ₩42,075 | ₩40,524 | ₩41,919 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,845 | ₩41,380 | ₩40,097 | ₩40,547 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,433 | ₩41,433 | ₩40,431 | ₩41,166 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,618 | ₩41,059 | ₩40,097 | ₩40,821 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,872 | ₩40,872 | ₩38,466 | ₩39,348 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩40,043 | ₩40,043 | ₩39,148 | ₩39,745 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,217 | ₩40,264 | ₩39,308 | ₩40,017 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,556 | ₩42,556 | ₩40,899 | ₩41,340 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,687 | ₩41,901 | ₩41,153 | ₩41,167 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,318 | ₩43,385 | ₩42,449 | ₩42,683 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩42,035 | ₩43,044 | ₩42,035 | ₩42,329 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,249 | ₩42,636 | ₩41,834 | ₩42,311 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,358 | ₩43,358 | ₩41,995 | ₩42,996 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,420 | ₩43,137 | ₩41,340 | ₩42,075 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,631 | ₩42,703 | ₩40,110 | ₩40,137 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,583 | ₩42,583 | ₩41,300 | ₩41,941 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,307 | ₩44,307 | ₩41,781 | ₩42,329 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩44,053 | ₩44,828 | ₩43,772 | ₩44,614 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,106 | ₩44,254 | ₩43,501 | ₩43,933 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,345 | ₩44,561 | ₩43,004 | ₩44,561 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩44,053 | ₩44,507 | ₩43,011 | ₩43,750 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,959 | ₩44,013 | ₩42,984 | ₩43,492 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,102 | ₩44,040 | ₩42,102 | ₩43,139 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,698 | ₩42,636 | ₩40,698 | ₩42,584 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,645 | ₩40,658 | ₩39,629 | ₩39,729 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,966 | ₩41,447 | ₩40,765 | ₩40,952 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,631 | ₩41,620 | ₩40,605 | ₩40,903 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,166 | ₩41,166 | ₩40,150 | ₩40,503 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,433 | ₩41,661 | ₩40,899 | ₩41,277 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,086 | ₩41,233 | ₩40,204 | ₩40,899 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩40,043 | ₩41,099 | ₩39,601 | ₩41,072 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,482 | ₩40,605 | ₩39,429 | ₩39,963 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,760 | ₩38,760 | ₩37,480 | ₩38,304 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,159 | ₩39,245 | ₩38,092 | ₩38,763 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,755 | ₩37,424 | ₩36,455 | ₩37,023 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,644 | ₩35,713 | ₩34,414 | ₩35,713 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,312 | ₩35,312 | ₩33,848 | ₩34,844 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,684 | ₩35,820 | ₩34,350 | ₩35,512 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,071 | ₩35,953 | ₩34,483 | ₩35,279 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,967 | ₩36,087 | ₩35,085 | ₩35,487 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,916 | ₩36,916 | ₩35,953 | ₩36,194 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,475 | ₩36,969 | ₩36,060 | ₩36,366 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,608 | ₩36,608 | ₩35,793 | ₩36,230 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,822 | ₩37,985 | ₩36,822 | ₩37,283 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,419 | ₩36,475 | ₩35,419 | ₩36,349 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,071 | ₩35,071 | ₩34,403 | ₩34,743 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,604 | ₩35,139 | ₩34,022 | ₩34,831 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,793 | ₩36,630 | ₩34,550 | ₩34,934 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,234 | ₩36,334 | ₩35,459 | ₩36,314 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,143 | ₩37,143 | ₩36,341 | ₩36,528 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,753 | ₩36,100 | ₩35,325 | ₩35,806 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,250 | ₩37,250 | ₩36,488 | ₩36,689 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,980 | ₩36,996 | ₩35,980 | ₩36,943 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩36,047 | ₩36,047 | ₩34,644 | ₩35,519 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,557 | ₩37,557 | ₩36,354 | ₩36,635 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,426 | ₩38,426 | ₩37,624 | ₩37,932 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,653 | ₩38,653 | ₩37,317 | ₩37,779 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,156 | ₩39,028 | ₩36,782 | ₩36,782 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,836 | ₩37,023 | ₩36,181 | ₩36,862 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,116 | ₩37,116 | ₩35,940 | ₩36,555 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,624 | ₩38,306 | ₩37,334 | ₩37,865 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,143 | ₩37,624 | ₩36,395 | ₩36,916 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩37,023 | ₩37,196 | ₩35,847 | ₩36,528 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,092 | ₩38,754 | ₩37,795 | ₩37,968 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,856 | ₩40,137 | ₩39,562 | ₩39,562 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,701 | ₩41,701 | ₩39,696 | ₩40,030 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,770 | ₩43,370 | ₩40,785 | ₩41,300 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,102 | ₩42,758 | ₩41,655 | ₩41,941 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,770 | ₩43,071 | ₩41,113 | ₩41,634 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,375 | ₩40,578 | ₩38,894 | ₩39,919 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,370 | ₩39,429 | ₩36,769 | ₩39,020 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,090 | ₩38,660 | ₩36,769 | ₩36,996 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,442 | ₩39,629 | ₩36,956 | ₩37,851 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,201 | ₩41,039 | ₩38,774 | ₩39,081 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,636 | ₩42,636 | ₩38,867 | ₩38,918 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,585 | ₩43,759 | ₩43,011 | ₩43,178 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩44,040 | ₩44,040 | ₩42,737 | ₩42,877 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,213 | ₩44,668 | ₩43,625 | ₩44,668 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,933 | ₩44,336 | ₩42,676 | ₩43,787 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,706 | ₩44,788 | ₩43,184 | ₩44,601 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,569 | ₩44,187 | ₩41,661 | ₩43,706 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,853 | ₩44,120 | ₩43,558 | ₩43,558 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,772 | ₩44,828 | ₩43,772 | ₩44,828 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,839 | ₩43,839 | ₩42,623 | ₩43,331 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,238 | ₩44,441 | ₩42,898 | ₩43,746 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,489 | ₩44,000 | ₩42,251 | ₩43,758 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,371 | ₩43,371 | ₩41,901 | ₩42,315 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,443 | ₩45,443 | ₩43,505 | ₩43,988 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,804 | ₩45,804 | ₩44,173 | ₩44,561 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,784 | ₩48,784 | ₩47,588 | ₩47,835 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,306 | ₩49,800 | ₩48,116 | ₩49,426 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,303 | ₩49,485 | ₩46,780 | ₩49,413 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,167 | ₩48,958 | ₩47,167 | ₩48,704 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,884 | ₩46,857 | ₩45,511 | ₩46,659 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,419 | ₩48,107 | ₩45,055 | ₩45,055 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩44,053 | ₩45,443 | ₩44,053 | ₩44,828 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,676 | ₩42,716 | ₩42,115 | ₩42,128 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,730 | ₩43,238 | ₩42,062 | ₩42,396 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,770 | ₩43,826 | ₩42,770 | ₩42,984 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,930 | ₩43,625 | ₩42,392 | ₩42,810 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,743 | ₩43,699 | ₩41,514 | ₩41,514 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,908 | ₩44,935 | ₩43,374 | ₩43,816 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩46,031 | ₩46,031 | ₩45,176 | ₩45,863 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,352 | ₩46,379 | ₩45,837 | ₩46,051 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,526 | ₩46,526 | ₩44,815 | ₩45,857 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,298 | ₩47,139 | ₩46,232 | ₩46,709 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩48,023 | ₩48,023 | ₩45,630 | ₩45,777 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,317 | ₩48,477 | ₩47,497 | ₩48,338 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,678 | ₩49,827 | ₩48,330 | ₩48,490 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,357 | ₩48,357 | ₩47,241 | ₩47,328 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,221 | ₩48,343 | ₩47,140 | ₩47,448 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,103 | ₩49,143 | ₩47,648 | ₩48,116 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,897 | ₩47,247 | ₩45,443 | ₩46,873 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,608 | ₩48,778 | ₩46,526 | ₩46,713 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,780 | ₩47,181 | ₩45,750 | ₩46,512 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,383 | ₩48,383 | ₩45,670 | ₩46,085 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,443 | ₩46,031 | ₩44,481 | ₩45,443 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩46,044 | ₩46,044 | ₩45,029 | ₩45,978 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩44,066 | ₩45,964 | ₩43,064 | ₩45,349 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,245 | ₩47,087 | ₩45,309 | ₩46,111 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,997 | ₩44,935 | ₩42,997 | ₩44,935 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,438 | ₩43,438 | ₩41,387 | ₩41,701 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,099 | ₩43,558 | ₩41,099 | ₩42,917 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,770 | ₩43,051 | ₩41,260 | ₩41,634 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,494 | ₩45,677 | ₩43,387 | ₩43,799 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,075 | ₩43,011 | ₩41,326 | ₩42,797 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,551 | ₩42,837 | ₩40,341 | ₩42,182 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,235 | ₩42,235 | ₩39,829 | ₩40,377 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩41,046 | ₩42,837 | ₩40,204 | ₩42,008 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,697 | ₩46,869 | ₩44,173 | ₩44,320 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,718 | ₩48,718 | ₩47,074 | ₩47,393 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,568 | ₩49,112 | ₩46,780 | ₩47,782 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,720 | ₩50,174 | ₩47,555 | ₩48,143 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,193 | ₩52,193 | ₩49,934 | ₩50,629 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,126 | ₩52,286 | ₩50,308 | ₩51,083 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,850 | ₩53,850 | ₩52,046 | ₩52,219 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩50,001 | ₩51,578 | ₩48,256 | ₩51,578 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,682 | ₩51,324 | ₩49,373 | ₩50,442 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩52,032 | ₩52,921 | ₩49,827 | ₩50,736 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,692 | ₩54,692 | ₩52,794 | ₩52,794 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,449 | ₩55,120 | ₩49,185 | ₩52,794 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,341 | ₩58,341 | ₩55,180 | ₩57,526 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,472 | ₩58,180 | ₩56,630 | ₩58,180 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,224 | ₩56,937 | ₩52,126 | ₩56,617 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,686 | ₩57,686 | ₩56,102 | ₩56,483 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,786 | ₩56,443 | ₩53,810 | ₩56,029 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,906 | ₩55,948 | ₩54,411 | ₩55,467 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩52,059 | ₩54,131 | ₩51,458 | ₩53,730 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,789 | ₩52,088 | ₩50,375 | ₩51,778 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,709 | ₩51,311 | ₩49,427 | ₩50,321 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,720 | ₩49,840 | ₩47,448 | ₩49,306 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,119 | ₩51,277 | ₩49,119 | ₩51,030 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,955 | ₩53,235 | ₩48,277 | ₩48,277 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,567 | ₩53,195 | ₩51,277 | ₩52,941 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,725 | ₩52,193 | ₩51,447 | ₩51,725 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,854 | ₩52,286 | ₩49,720 | ₩51,752 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,274 | ₩52,620 | ₩47,274 | ₩49,116 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,140 | ₩48,851 | ₩46,165 | ₩46,526 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩52,032 | ₩52,032 | ₩48,462 | ₩50,469 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,950 | ₩50,950 | ₩48,744 | ₩50,549 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,394 | ₩49,947 | ₩46,325 | ₩47,140 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,150 | ₩52,870 | ₩47,261 | ₩48,170 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,490 | ₩59,490 | ₩54,371 | ₩56,750 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,450 | ₩59,544 | ₩57,499 | ₩59,116 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,394 | ₩58,515 | ₩55,775 | ₩58,221 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,656 | ₩62,805 | ₩57,766 | ₩57,967 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,470 | ₩57,980 | ₩56,113 | ₩57,566 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,997 | ₩56,657 | ₩53,997 | ₩56,400 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,293 | ₩55,293 | ₩52,484 | ₩53,142 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,823 | ₩54,999 | ₩52,313 | ₩53,850 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,308 | ₩51,164 | ₩48,788 | ₩51,164 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩50,081 | ₩50,763 | ₩49,192 | ₩50,542 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,308 | ₩50,763 | ₩49,373 | ₩50,121 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩51,003 | ₩51,003 | ₩49,346 | ₩49,586 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,212 | ₩50,061 | ₩48,651 | ₩49,479 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,445 | ₩47,622 | ₩46,445 | ₩47,461 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,697 | ₩46,165 | ₩44,842 | ₩46,165 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,670 | ₩46,317 | ₩43,933 | ₩46,317 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,309 | ₩47,414 | ₩44,728 | ₩47,140 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩44,053 | ₩46,111 | ₩44,053 | ₩45,055 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,922 | ₩44,922 | ₩42,295 | ₩43,398 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,427 | ₩44,494 | ₩43,558 | ₩43,673 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,644 | ₩45,644 | ₩44,121 | ₩44,435 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,563 | ₩45,791 | ₩43,946 | ₩44,769 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,192 | ₩46,833 | ₩45,443 | ₩46,706 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,111 | ₩46,111 | ₩44,895 | ₩45,503 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,125 | ₩46,165 | ₩44,882 | ₩45,924 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,283 | ₩46,058 | ₩44,882 | ₩45,443 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,291 | ₩45,229 | ₩43,171 | ₩44,481 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,427 | ₩44,427 | ₩43,198 | ₩43,204 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,374 | ₩44,427 | ₩43,287 | ₩43,715 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,438 | ₩44,173 | ₩42,904 | ₩43,514 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,213 | ₩44,213 | ₩42,737 | ₩43,365 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,096 | ₩49,025 | ₩42,770 | ₩43,665 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,652 | ₩44,394 | ₩42,102 | ₩44,320 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,329 | ₩42,970 | ₩41,433 | ₩42,062 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩41,032 | ₩42,168 | ₩41,032 | ₩41,921 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,088 | ₩42,088 | ₩40,471 | ₩40,550 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩41,030 | ₩41,981 | ₩41,023 | ₩41,135 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,765 | ₩41,447 | ₩40,698 | ₩41,024 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,968 | ₩42,008 | ₩41,305 | ₩41,353 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,955 | ₩41,955 | ₩40,364 | ₩41,314 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,102 | ₩42,102 | ₩41,166 | ₩41,447 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,829 | ₩41,433 | ₩39,829 | ₩41,244 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,840 | ₩39,656 | ₩38,334 | ₩39,517 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,573 | ₩38,894 | ₩38,219 | ₩38,763 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,517 | ₩38,252 | ₩37,450 | ₩38,230 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,087 | ₩36,809 | ₩35,967 | ₩36,517 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,172 | ₩38,333 | ₩36,546 | ₩36,546 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,958 | ₩39,375 | ₩37,470 | ₩38,132 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,116 | ₩37,958 | ₩36,755 | ₩37,317 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,945 | ₩37,958 | ₩36,769 | ₩37,159 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,862 | ₩38,145 | ₩36,862 | ₩37,946 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,094 | ₩39,094 | ₩37,424 | ₩38,149 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,640 | ₩39,255 | ₩38,239 | ₩39,044 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,119 | ₩38,119 | ₩37,250 | ₩37,710 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,090 | ₩38,092 | ₩37,090 | ₩37,778 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,606 | ₩35,953 | ₩35,218 | ₩35,949 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,432 | ₩36,475 | ₩35,232 | ₩35,232 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,419 | ₩35,419 | ₩34,666 | ₩35,086 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,419 | ₩35,785 | ₩34,737 | ₩34,823 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,755 | ₩38,747 | ₩36,328 | ₩36,520 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,237 | ₩37,651 | ₩36,488 | ₩36,892 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,916 | ₩37,396 | ₩36,435 | ₩37,229 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,517 | ₩37,798 | ₩37,023 | ₩37,067 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,731 | ₩37,437 | ₩36,729 | ₩37,413 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,491 | ₩37,491 | ₩35,766 | ₩36,560 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,912 | ₩38,252 | ₩37,825 | ₩37,913 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,330 | ₩38,383 | ₩37,758 | ₩38,060 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,223 | ₩38,119 | ₩36,969 | ₩37,726 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,907 | ₩40,097 | ₩35,446 | ₩37,609 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,261 | ₩41,460 | ₩40,859 | ₩41,385 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩43,064 | ₩43,064 | ₩39,950 | ₩40,523 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,329 | ₩43,585 | ₩42,329 | ₩43,143 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,620 | ₩42,463 | ₩41,620 | ₩42,286 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,885 | ₩41,385 | ₩40,777 | ₩40,950 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩41,059 | ₩41,233 | ₩40,631 | ₩41,089 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,682 | ₩40,170 | ₩39,281 | ₩39,408 | -0.69% | 1.5만 |
|---|