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 | ₩37,426 | ₩37,506 | ₩36,891 | ₩37,412 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,063 | ₩36,517 | ₩35,850 | ₩36,517 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,771 | ₩36,771 | ₩35,609 | ₩36,023 | -2.03% | 4.4만 |
| 2026.10.06 | ₩37,025 | ₩37,399 | ₩36,411 | ₩37,239 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,798 | ₩37,159 | ₩36,131 | ₩36,851 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,985 | ₩37,400 | ₩36,467 | ₩36,678 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,265 | ₩37,265 | ₩36,544 | ₩36,667 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,332 | ₩37,559 | ₩36,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,958 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,639 | ₩37,639 | ₩36,771 | ₩37,213 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,387 | ₩39,496 | ₩37,746 | ₩38,481 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,469 | ₩40,110 | ₩39,309 | ₩39,907 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,777 | ₩39,777 | ₩39,069 | ₩39,643 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,219 | ₩41,273 | ₩39,696 | ₩39,976 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,912 | ₩42,047 | ₩40,498 | ₩41,891 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,818 | ₩41,353 | ₩40,070 | ₩40,521 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,406 | ₩41,406 | ₩40,404 | ₩41,139 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,591 | ₩41,032 | ₩40,070 | ₩40,794 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,845 | ₩40,845 | ₩38,441 | ₩39,322 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩40,017 | ₩40,017 | ₩39,122 | ₩39,719 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,191 | ₩40,237 | ₩39,282 | ₩39,990 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,528 | ₩42,528 | ₩40,872 | ₩41,313 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,660 | ₩41,874 | ₩41,126 | ₩41,140 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,289 | ₩43,356 | ₩42,421 | ₩42,655 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩42,007 | ₩43,016 | ₩42,007 | ₩42,301 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,221 | ₩42,608 | ₩41,807 | ₩42,284 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,329 | ₩43,329 | ₩41,967 | ₩42,967 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,393 | ₩43,109 | ₩41,313 | ₩42,047 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,605 | ₩42,675 | ₩40,084 | ₩40,110 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,555 | ₩42,555 | ₩41,273 | ₩41,914 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,278 | ₩44,278 | ₩41,753 | ₩42,301 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩44,024 | ₩44,799 | ₩43,744 | ₩44,585 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,077 | ₩44,224 | ₩43,472 | ₩43,904 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,316 | ₩44,532 | ₩42,976 | ₩44,532 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩44,024 | ₩44,478 | ₩42,982 | ₩43,721 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,931 | ₩43,984 | ₩42,955 | ₩43,463 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,074 | ₩44,011 | ₩42,074 | ₩43,110 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,671 | ₩42,608 | ₩40,671 | ₩42,556 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,618 | ₩40,631 | ₩39,603 | ₩39,703 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,939 | ₩41,419 | ₩40,738 | ₩40,925 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,605 | ₩41,593 | ₩40,578 | ₩40,876 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,139 | ₩41,139 | ₩40,124 | ₩40,476 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,406 | ₩41,633 | ₩40,872 | ₩41,250 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,059 | ₩41,206 | ₩40,177 | ₩40,872 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩40,017 | ₩41,072 | ₩39,575 | ₩41,045 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,456 | ₩40,578 | ₩39,403 | ₩39,937 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,735 | ₩38,735 | ₩37,455 | ₩38,279 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,134 | ₩39,220 | ₩38,067 | ₩38,737 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,731 | ₩37,399 | ₩36,431 | ₩36,998 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,621 | ₩35,689 | ₩34,391 | ₩35,689 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,289 | ₩35,289 | ₩33,826 | ₩34,821 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,661 | ₩35,796 | ₩34,327 | ₩35,489 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,048 | ₩35,930 | ₩34,461 | ₩35,255 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,943 | ₩36,063 | ₩35,062 | ₩35,464 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,891 | ₩36,891 | ₩35,930 | ₩36,170 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,451 | ₩36,945 | ₩36,037 | ₩36,343 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,584 | ₩36,584 | ₩35,770 | ₩36,206 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,798 | ₩37,960 | ₩36,798 | ₩37,259 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,396 | ₩36,451 | ₩35,396 | ₩36,325 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,048 | ₩35,048 | ₩34,380 | ₩34,720 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,581 | ₩35,116 | ₩34,000 | ₩34,808 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,770 | ₩36,606 | ₩34,527 | ₩34,911 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,210 | ₩36,310 | ₩35,436 | ₩36,290 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,119 | ₩37,119 | ₩36,317 | ₩36,504 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,729 | ₩36,077 | ₩35,302 | ₩35,783 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,225 | ₩37,225 | ₩36,464 | ₩36,664 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,957 | ₩36,972 | ₩35,957 | ₩36,918 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩36,023 | ₩36,023 | ₩34,621 | ₩35,496 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,533 | ₩37,533 | ₩36,330 | ₩36,611 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,401 | ₩38,401 | ₩37,599 | ₩37,907 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,628 | ₩38,628 | ₩37,292 | ₩37,754 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,132 | ₩39,002 | ₩36,758 | ₩36,758 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,811 | ₩36,998 | ₩36,157 | ₩36,838 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,092 | ₩37,092 | ₩35,916 | ₩36,531 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,599 | ₩38,281 | ₩37,310 | ₩37,840 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,119 | ₩37,599 | ₩36,371 | ₩36,891 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩36,998 | ₩37,172 | ₩35,823 | ₩36,504 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,067 | ₩38,728 | ₩37,770 | ₩37,943 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,830 | ₩40,110 | ₩39,536 | ₩39,536 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,673 | ₩41,673 | ₩39,670 | ₩40,004 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,742 | ₩43,341 | ₩40,758 | ₩41,273 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,074 | ₩42,730 | ₩41,628 | ₩41,914 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,742 | ₩43,042 | ₩41,086 | ₩41,606 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,349 | ₩40,551 | ₩38,868 | ₩39,893 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,346 | ₩39,403 | ₩36,745 | ₩38,994 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,065 | ₩38,635 | ₩36,745 | ₩36,972 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,416 | ₩39,603 | ₩36,932 | ₩37,826 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,175 | ₩41,012 | ₩38,748 | ₩39,055 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,608 | ₩42,608 | ₩38,842 | ₩38,892 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,557 | ₩43,730 | ₩42,982 | ₩43,149 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩44,011 | ₩44,011 | ₩42,708 | ₩42,849 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,184 | ₩44,638 | ₩43,597 | ₩44,638 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,904 | ₩44,307 | ₩42,648 | ₩43,758 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,677 | ₩44,759 | ₩43,156 | ₩44,572 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,541 | ₩44,158 | ₩41,633 | ₩43,677 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,824 | ₩44,091 | ₩43,530 | ₩43,530 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,744 | ₩44,799 | ₩43,744 | ₩44,799 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,810 | ₩43,810 | ₩42,595 | ₩43,303 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,209 | ₩44,411 | ₩42,870 | ₩43,717 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,461 | ₩43,971 | ₩42,224 | ₩43,729 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,343 | ₩43,343 | ₩41,874 | ₩42,288 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,413 | ₩45,413 | ₩43,476 | ₩43,959 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,774 | ₩45,774 | ₩44,144 | ₩44,532 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,752 | ₩48,752 | ₩47,557 | ₩47,804 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,273 | ₩49,767 | ₩48,084 | ₩49,393 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,271 | ₩49,452 | ₩46,749 | ₩49,380 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,136 | ₩48,926 | ₩47,136 | ₩48,672 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,854 | ₩46,826 | ₩45,481 | ₩46,629 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,388 | ₩48,075 | ₩45,026 | ₩45,026 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩44,024 | ₩45,413 | ₩44,024 | ₩44,799 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,648 | ₩42,688 | ₩42,087 | ₩42,101 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,702 | ₩43,209 | ₩42,034 | ₩42,368 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,742 | ₩43,797 | ₩42,742 | ₩42,955 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,902 | ₩43,597 | ₩42,364 | ₩42,782 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,715 | ₩43,670 | ₩41,486 | ₩41,486 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,879 | ₩44,906 | ₩43,345 | ₩43,788 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩46,001 | ₩46,001 | ₩45,146 | ₩45,833 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,321 | ₩46,348 | ₩45,807 | ₩46,021 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,495 | ₩46,495 | ₩44,785 | ₩45,827 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,268 | ₩47,108 | ₩46,201 | ₩46,678 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩47,991 | ₩47,991 | ₩45,600 | ₩45,747 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,285 | ₩48,445 | ₩47,466 | ₩48,306 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,645 | ₩49,794 | ₩48,298 | ₩48,458 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,325 | ₩48,325 | ₩47,210 | ₩47,296 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,190 | ₩48,312 | ₩47,109 | ₩47,417 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,071 | ₩49,110 | ₩47,617 | ₩48,084 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,867 | ₩47,216 | ₩45,413 | ₩46,842 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,577 | ₩48,746 | ₩46,495 | ₩46,682 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,749 | ₩47,150 | ₩45,720 | ₩46,482 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,352 | ₩48,352 | ₩45,640 | ₩46,054 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,413 | ₩46,001 | ₩44,451 | ₩45,413 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩46,014 | ₩46,014 | ₩44,999 | ₩45,947 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩44,037 | ₩45,934 | ₩43,036 | ₩45,320 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,215 | ₩47,056 | ₩45,280 | ₩46,081 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,969 | ₩44,906 | ₩42,969 | ₩44,906 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,410 | ₩43,410 | ₩41,359 | ₩41,673 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,072 | ₩43,530 | ₩41,072 | ₩42,889 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,742 | ₩43,022 | ₩41,232 | ₩41,606 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,465 | ₩45,647 | ₩43,359 | ₩43,770 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,047 | ₩42,982 | ₩41,299 | ₩42,768 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,525 | ₩42,809 | ₩40,315 | ₩42,154 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,207 | ₩42,207 | ₩39,803 | ₩40,351 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩41,019 | ₩42,809 | ₩40,177 | ₩41,980 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,667 | ₩46,838 | ₩44,144 | ₩44,291 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,686 | ₩48,686 | ₩47,043 | ₩47,362 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,537 | ₩49,080 | ₩46,749 | ₩47,751 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,687 | ₩50,141 | ₩47,523 | ₩48,111 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,158 | ₩52,158 | ₩49,901 | ₩50,596 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,092 | ₩52,252 | ₩50,275 | ₩51,050 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,815 | ₩53,815 | ₩52,011 | ₩52,185 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,968 | ₩51,544 | ₩48,225 | ₩51,544 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,649 | ₩51,290 | ₩49,340 | ₩50,409 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩51,998 | ₩52,886 | ₩49,794 | ₩50,702 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,656 | ₩54,656 | ₩52,759 | ₩52,759 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,414 | ₩55,083 | ₩49,153 | ₩52,759 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,302 | ₩58,302 | ₩55,144 | ₩57,488 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,434 | ₩58,142 | ₩56,593 | ₩58,142 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,189 | ₩56,900 | ₩52,092 | ₩56,579 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,648 | ₩57,648 | ₩56,065 | ₩56,446 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,750 | ₩56,406 | ₩53,774 | ₩55,992 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,870 | ₩55,912 | ₩54,376 | ₩55,431 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩52,025 | ₩54,095 | ₩51,424 | ₩53,694 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,756 | ₩52,054 | ₩50,342 | ₩51,744 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,676 | ₩51,277 | ₩49,395 | ₩50,288 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,687 | ₩49,808 | ₩47,417 | ₩49,273 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,086 | ₩51,243 | ₩49,086 | ₩50,996 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,920 | ₩53,200 | ₩48,245 | ₩48,245 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,532 | ₩53,160 | ₩51,243 | ₩52,906 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,691 | ₩52,158 | ₩51,413 | ₩51,691 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,821 | ₩52,252 | ₩49,687 | ₩51,718 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,243 | ₩52,586 | ₩47,243 | ₩49,084 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,109 | ₩48,819 | ₩46,134 | ₩46,495 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩51,998 | ₩51,998 | ₩48,430 | ₩50,435 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,916 | ₩50,916 | ₩48,712 | ₩50,515 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,363 | ₩49,914 | ₩46,295 | ₩47,109 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,116 | ₩52,835 | ₩47,230 | ₩48,138 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,451 | ₩59,451 | ₩54,335 | ₩56,713 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,411 | ₩59,505 | ₩57,461 | ₩59,077 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,356 | ₩58,476 | ₩55,738 | ₩58,182 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,615 | ₩62,764 | ₩57,728 | ₩57,928 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,432 | ₩57,942 | ₩56,076 | ₩57,528 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,961 | ₩56,619 | ₩53,961 | ₩56,363 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,257 | ₩55,257 | ₩52,449 | ₩53,107 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,788 | ₩54,963 | ₩52,279 | ₩53,815 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,275 | ₩51,130 | ₩48,756 | ₩51,130 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩50,048 | ₩50,729 | ₩49,160 | ₩50,509 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,275 | ₩50,729 | ₩49,340 | ₩50,088 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,970 | ₩50,970 | ₩49,313 | ₩49,554 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,180 | ₩50,028 | ₩48,619 | ₩49,447 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,415 | ₩47,590 | ₩46,415 | ₩47,430 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,667 | ₩46,134 | ₩44,812 | ₩46,134 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,640 | ₩46,287 | ₩43,904 | ₩46,287 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,280 | ₩47,383 | ₩44,699 | ₩47,109 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩44,024 | ₩46,081 | ₩44,024 | ₩45,026 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,892 | ₩44,892 | ₩42,268 | ₩43,370 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,398 | ₩44,465 | ₩43,530 | ₩43,645 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,613 | ₩45,613 | ₩44,092 | ₩44,406 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,533 | ₩45,760 | ₩43,917 | ₩44,740 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,161 | ₩46,802 | ₩45,413 | ₩46,675 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,081 | ₩46,081 | ₩44,865 | ₩45,473 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,094 | ₩46,134 | ₩44,852 | ₩45,894 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,253 | ₩46,028 | ₩44,852 | ₩45,413 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,263 | ₩45,199 | ₩43,142 | ₩44,451 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,398 | ₩44,398 | ₩43,169 | ₩43,176 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,345 | ₩44,398 | ₩43,259 | ₩43,686 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,410 | ₩44,144 | ₩42,875 | ₩43,486 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,184 | ₩44,184 | ₩42,708 | ₩43,336 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,066 | ₩48,993 | ₩42,742 | ₩43,637 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,623 | ₩44,365 | ₩42,074 | ₩44,291 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,301 | ₩42,942 | ₩41,406 | ₩42,034 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩41,005 | ₩42,141 | ₩41,005 | ₩41,894 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,061 | ₩42,061 | ₩40,444 | ₩40,523 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩41,003 | ₩41,954 | ₩40,996 | ₩41,108 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,738 | ₩41,419 | ₩40,671 | ₩40,997 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,940 | ₩41,980 | ₩41,278 | ₩41,326 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,927 | ₩41,927 | ₩40,338 | ₩41,287 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,074 | ₩42,074 | ₩41,139 | ₩41,419 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,803 | ₩41,406 | ₩39,803 | ₩41,216 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,815 | ₩39,630 | ₩38,309 | ₩39,491 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,548 | ₩38,868 | ₩38,194 | ₩38,737 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,493 | ₩38,227 | ₩37,426 | ₩38,204 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,063 | ₩36,785 | ₩35,943 | ₩36,493 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,147 | ₩38,307 | ₩36,521 | ₩36,521 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,933 | ₩39,349 | ₩37,446 | ₩38,107 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,092 | ₩37,933 | ₩36,731 | ₩37,292 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,920 | ₩37,933 | ₩36,745 | ₩37,135 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,838 | ₩38,120 | ₩36,838 | ₩37,921 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,069 | ₩39,069 | ₩37,399 | ₩38,124 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,615 | ₩39,229 | ₩38,214 | ₩39,018 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,094 | ₩38,094 | ₩37,225 | ₩37,685 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,065 | ₩38,067 | ₩37,065 | ₩37,753 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,583 | ₩35,930 | ₩35,195 | ₩35,926 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,409 | ₩36,451 | ₩35,209 | ₩35,209 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,396 | ₩35,396 | ₩34,644 | ₩35,063 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,396 | ₩35,761 | ₩34,714 | ₩34,800 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,731 | ₩38,721 | ₩36,304 | ₩36,496 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,212 | ₩37,626 | ₩36,464 | ₩36,867 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,891 | ₩37,371 | ₩36,411 | ₩37,204 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,493 | ₩37,773 | ₩36,998 | ₩37,042 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,707 | ₩37,412 | ₩36,704 | ₩37,388 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,466 | ₩37,466 | ₩35,743 | ₩36,536 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,887 | ₩38,227 | ₩37,800 | ₩37,888 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,305 | ₩38,358 | ₩37,733 | ₩38,035 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,199 | ₩38,094 | ₩36,945 | ₩37,701 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,882 | ₩40,070 | ₩35,422 | ₩37,585 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,234 | ₩41,433 | ₩40,832 | ₩41,358 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩43,036 | ₩43,036 | ₩39,923 | ₩40,496 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,301 | ₩43,557 | ₩42,301 | ₩43,114 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,593 | ₩42,435 | ₩41,593 | ₩42,258 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,858 | ₩41,358 | ₩40,750 | ₩40,923 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩41,032 | ₩41,206 | ₩40,605 | ₩41,061 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,656 | ₩40,144 | ₩39,256 | ₩39,383 | -0.69% | 1.5만 |
|---|