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 | ₩37,446 | ₩37,526 | ₩36,911 | ₩37,432 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,083 | ₩36,537 | ₩35,869 | ₩36,537 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,791 | ₩36,791 | ₩35,628 | ₩36,042 | -2.03% | 4.4만 |
| 2026.10.06 | ₩37,045 | ₩37,419 | ₩36,430 | ₩37,259 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,818 | ₩37,178 | ₩36,151 | ₩36,871 | +0.15% | 3.6만 |
| 2026.10.02 | ₩37,005 | ₩37,420 | ₩36,486 | ₩36,697 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,285 | ₩37,285 | ₩36,564 | ₩36,687 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,352 | ₩37,579 | ₩36,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,978 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,659 | ₩37,659 | ₩36,791 | ₩37,233 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,408 | ₩39,517 | ₩37,766 | ₩38,501 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,490 | ₩40,132 | ₩39,330 | ₩39,929 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,798 | ₩39,798 | ₩39,089 | ₩39,664 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,241 | ₩41,294 | ₩39,718 | ₩39,997 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,934 | ₩42,070 | ₩40,519 | ₩41,913 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,840 | ₩41,375 | ₩40,092 | ₩40,542 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,428 | ₩41,428 | ₩40,426 | ₩41,161 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,613 | ₩41,054 | ₩40,092 | ₩40,816 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,867 | ₩40,867 | ₩38,461 | ₩39,343 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩40,038 | ₩40,038 | ₩39,143 | ₩39,740 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,212 | ₩40,259 | ₩39,303 | ₩40,012 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,551 | ₩42,551 | ₩40,894 | ₩41,335 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,682 | ₩41,896 | ₩41,147 | ₩41,162 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,312 | ₩43,379 | ₩42,444 | ₩42,678 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩42,029 | ₩43,038 | ₩42,029 | ₩42,323 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,243 | ₩42,631 | ₩41,829 | ₩42,306 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,352 | ₩43,352 | ₩41,989 | ₩42,990 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,415 | ₩43,132 | ₩41,335 | ₩42,070 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,626 | ₩42,698 | ₩40,105 | ₩40,132 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,577 | ₩42,577 | ₩41,294 | ₩41,936 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,301 | ₩44,301 | ₩41,776 | ₩42,323 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩44,047 | ₩44,823 | ₩43,767 | ₩44,609 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,101 | ₩44,248 | ₩43,495 | ₩43,927 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,339 | ₩44,555 | ₩42,998 | ₩44,555 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩44,047 | ₩44,502 | ₩43,005 | ₩43,744 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,954 | ₩44,007 | ₩42,978 | ₩43,486 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,096 | ₩44,034 | ₩42,096 | ₩43,133 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,693 | ₩42,631 | ₩40,693 | ₩42,579 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,640 | ₩40,653 | ₩39,624 | ₩39,724 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,960 | ₩41,441 | ₩40,760 | ₩40,947 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,626 | ₩41,615 | ₩40,600 | ₩40,898 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,161 | ₩41,161 | ₩40,145 | ₩40,498 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,428 | ₩41,655 | ₩40,894 | ₩41,272 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,081 | ₩41,228 | ₩40,199 | ₩40,894 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩40,038 | ₩41,094 | ₩39,596 | ₩41,067 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,477 | ₩40,600 | ₩39,424 | ₩39,958 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,755 | ₩38,755 | ₩37,475 | ₩38,300 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,154 | ₩39,240 | ₩38,087 | ₩38,758 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,751 | ₩37,419 | ₩36,450 | ₩37,018 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,639 | ₩35,708 | ₩34,409 | ₩35,708 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,307 | ₩35,307 | ₩33,844 | ₩34,840 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,679 | ₩35,815 | ₩34,345 | ₩35,508 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,067 | ₩35,949 | ₩34,479 | ₩35,274 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,962 | ₩36,083 | ₩35,080 | ₩35,482 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,911 | ₩36,911 | ₩35,949 | ₩36,189 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,470 | ₩36,965 | ₩36,056 | ₩36,362 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,604 | ₩36,604 | ₩35,789 | ₩36,226 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,818 | ₩37,980 | ₩36,818 | ₩37,279 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,414 | ₩36,470 | ₩35,414 | ₩36,344 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,067 | ₩35,067 | ₩34,399 | ₩34,738 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,599 | ₩35,135 | ₩34,018 | ₩34,826 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,789 | ₩36,625 | ₩34,546 | ₩34,929 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,230 | ₩36,330 | ₩35,454 | ₩36,310 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,138 | ₩37,138 | ₩36,336 | ₩36,524 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,748 | ₩36,096 | ₩35,321 | ₩35,802 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,245 | ₩37,245 | ₩36,483 | ₩36,684 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,976 | ₩36,991 | ₩35,976 | ₩36,938 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩36,042 | ₩36,042 | ₩34,639 | ₩35,515 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,553 | ₩37,553 | ₩36,350 | ₩36,630 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,421 | ₩38,421 | ₩37,619 | ₩37,927 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,648 | ₩38,648 | ₩37,312 | ₩37,774 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,152 | ₩39,023 | ₩36,777 | ₩36,777 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,831 | ₩37,018 | ₩36,176 | ₩36,858 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,112 | ₩37,112 | ₩35,936 | ₩36,550 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,619 | ₩38,301 | ₩37,329 | ₩37,860 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,138 | ₩37,619 | ₩36,390 | ₩36,911 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩37,018 | ₩37,192 | ₩35,842 | ₩36,524 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,087 | ₩38,749 | ₩37,790 | ₩37,963 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,851 | ₩40,132 | ₩39,557 | ₩39,557 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,695 | ₩41,695 | ₩39,691 | ₩40,025 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,764 | ₩43,365 | ₩40,780 | ₩41,294 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,096 | ₩42,752 | ₩41,650 | ₩41,936 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,764 | ₩43,065 | ₩41,107 | ₩41,629 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,370 | ₩40,573 | ₩38,889 | ₩39,914 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,365 | ₩39,424 | ₩36,764 | ₩39,015 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,085 | ₩38,655 | ₩36,764 | ₩36,991 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,437 | ₩39,624 | ₩36,951 | ₩37,847 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,196 | ₩41,034 | ₩38,769 | ₩39,076 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,631 | ₩42,631 | ₩38,862 | ₩38,913 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,580 | ₩43,753 | ₩43,005 | ₩43,172 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩44,034 | ₩44,034 | ₩42,731 | ₩42,871 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,208 | ₩44,662 | ₩43,620 | ₩44,662 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,927 | ₩44,331 | ₩42,671 | ₩43,781 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,700 | ₩44,782 | ₩43,179 | ₩44,595 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,564 | ₩44,181 | ₩41,655 | ₩43,700 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,847 | ₩44,114 | ₩43,553 | ₩43,553 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,767 | ₩44,823 | ₩43,767 | ₩44,823 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,834 | ₩43,834 | ₩42,617 | ₩43,326 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,232 | ₩44,435 | ₩42,893 | ₩43,740 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,484 | ₩43,994 | ₩42,246 | ₩43,752 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,366 | ₩43,366 | ₩41,896 | ₩42,310 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,437 | ₩45,437 | ₩43,499 | ₩43,982 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,798 | ₩45,798 | ₩44,168 | ₩44,555 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,778 | ₩48,778 | ₩47,582 | ₩47,829 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,299 | ₩49,794 | ₩48,110 | ₩49,420 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,297 | ₩49,479 | ₩46,774 | ₩49,406 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,161 | ₩48,952 | ₩47,161 | ₩48,698 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,878 | ₩46,851 | ₩45,505 | ₩46,653 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,413 | ₩48,101 | ₩45,050 | ₩45,050 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩44,047 | ₩45,437 | ₩44,047 | ₩44,823 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,671 | ₩42,711 | ₩42,110 | ₩42,123 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,724 | ₩43,232 | ₩42,056 | ₩42,390 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,764 | ₩43,820 | ₩42,764 | ₩42,978 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,925 | ₩43,620 | ₩42,386 | ₩42,805 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,738 | ₩43,693 | ₩41,508 | ₩41,508 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,903 | ₩44,929 | ₩43,369 | ₩43,811 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩46,025 | ₩46,025 | ₩45,170 | ₩45,857 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,346 | ₩46,373 | ₩45,831 | ₩46,045 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,520 | ₩46,520 | ₩44,809 | ₩45,852 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,293 | ₩47,133 | ₩46,226 | ₩46,703 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩48,016 | ₩48,016 | ₩45,624 | ₩45,771 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,311 | ₩48,471 | ₩47,491 | ₩48,332 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,671 | ₩49,821 | ₩48,324 | ₩48,484 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,351 | ₩48,351 | ₩47,235 | ₩47,322 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,215 | ₩48,337 | ₩47,134 | ₩47,442 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,097 | ₩49,136 | ₩47,642 | ₩48,110 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,892 | ₩47,241 | ₩45,437 | ₩46,867 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,602 | ₩48,772 | ₩46,520 | ₩46,707 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,774 | ₩47,175 | ₩45,745 | ₩46,506 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,377 | ₩48,377 | ₩45,664 | ₩46,079 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,437 | ₩46,025 | ₩44,475 | ₩45,437 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩46,039 | ₩46,039 | ₩45,023 | ₩45,972 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩44,061 | ₩45,958 | ₩43,058 | ₩45,344 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,239 | ₩47,081 | ₩45,304 | ₩46,105 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,992 | ₩44,929 | ₩42,992 | ₩44,929 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,433 | ₩43,433 | ₩41,381 | ₩41,695 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,094 | ₩43,553 | ₩41,094 | ₩42,911 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,764 | ₩43,045 | ₩41,254 | ₩41,629 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,488 | ₩45,671 | ₩43,382 | ₩43,794 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,070 | ₩43,005 | ₩41,321 | ₩42,791 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,546 | ₩42,831 | ₩40,336 | ₩42,176 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,230 | ₩42,230 | ₩39,824 | ₩40,372 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩41,041 | ₩42,831 | ₩40,199 | ₩42,003 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,691 | ₩46,863 | ₩44,168 | ₩44,315 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,711 | ₩48,711 | ₩47,068 | ₩47,387 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,562 | ₩49,106 | ₩46,774 | ₩47,776 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,714 | ₩50,168 | ₩47,549 | ₩48,137 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,186 | ₩52,186 | ₩49,928 | ₩50,622 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,119 | ₩52,280 | ₩50,302 | ₩51,077 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,843 | ₩53,843 | ₩52,039 | ₩52,213 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,994 | ₩51,571 | ₩48,250 | ₩51,571 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,676 | ₩51,317 | ₩49,366 | ₩50,435 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩52,026 | ₩52,914 | ₩49,821 | ₩50,729 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,685 | ₩54,685 | ₩52,787 | ₩52,787 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,442 | ₩55,113 | ₩49,179 | ₩52,787 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,333 | ₩58,333 | ₩55,173 | ₩57,518 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,465 | ₩58,173 | ₩56,623 | ₩58,173 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,217 | ₩56,930 | ₩52,119 | ₩56,609 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,679 | ₩57,679 | ₩56,095 | ₩56,476 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,779 | ₩56,436 | ₩53,803 | ₩56,021 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,899 | ₩55,941 | ₩54,404 | ₩55,460 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩52,052 | ₩54,124 | ₩51,451 | ₩53,723 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,783 | ₩52,082 | ₩50,369 | ₩51,772 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,703 | ₩51,304 | ₩49,421 | ₩50,315 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,714 | ₩49,834 | ₩47,442 | ₩49,299 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,112 | ₩51,271 | ₩49,112 | ₩51,023 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,948 | ₩53,228 | ₩48,270 | ₩48,270 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,560 | ₩53,188 | ₩51,271 | ₩52,934 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,718 | ₩52,186 | ₩51,440 | ₩51,718 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,847 | ₩52,280 | ₩49,714 | ₩51,745 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,268 | ₩52,614 | ₩47,268 | ₩49,110 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,134 | ₩48,845 | ₩46,159 | ₩46,520 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩52,026 | ₩52,026 | ₩48,456 | ₩50,462 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,943 | ₩50,943 | ₩48,738 | ₩50,542 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,388 | ₩49,941 | ₩46,319 | ₩47,134 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,144 | ₩52,864 | ₩47,255 | ₩48,163 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,483 | ₩59,483 | ₩54,364 | ₩56,743 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,443 | ₩59,536 | ₩57,491 | ₩59,109 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,387 | ₩58,507 | ₩55,768 | ₩58,213 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,648 | ₩62,797 | ₩57,759 | ₩57,959 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,462 | ₩57,973 | ₩56,106 | ₩57,558 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,990 | ₩56,650 | ₩53,990 | ₩56,393 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,286 | ₩55,286 | ₩52,477 | ₩53,135 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,816 | ₩54,992 | ₩52,306 | ₩53,843 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,302 | ₩51,157 | ₩48,782 | ₩51,157 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩50,075 | ₩50,756 | ₩49,186 | ₩50,536 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,302 | ₩50,756 | ₩49,366 | ₩50,115 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,997 | ₩50,997 | ₩49,340 | ₩49,580 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,206 | ₩50,054 | ₩48,645 | ₩49,473 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,440 | ₩47,616 | ₩46,440 | ₩47,455 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,691 | ₩46,159 | ₩44,836 | ₩46,159 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,664 | ₩46,311 | ₩43,927 | ₩46,311 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,304 | ₩47,408 | ₩44,722 | ₩47,134 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩44,047 | ₩46,105 | ₩44,047 | ₩45,050 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,916 | ₩44,916 | ₩42,290 | ₩43,393 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,422 | ₩44,488 | ₩43,553 | ₩43,668 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,638 | ₩45,638 | ₩44,116 | ₩44,430 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,558 | ₩45,785 | ₩43,941 | ₩44,764 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,186 | ₩46,827 | ₩45,437 | ₩46,700 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,105 | ₩46,105 | ₩44,889 | ₩45,497 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,119 | ₩46,159 | ₩44,876 | ₩45,918 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,277 | ₩46,052 | ₩44,876 | ₩45,437 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,286 | ₩45,223 | ₩43,165 | ₩44,475 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,422 | ₩44,422 | ₩43,192 | ₩43,199 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,368 | ₩44,422 | ₩43,282 | ₩43,709 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,433 | ₩44,168 | ₩42,898 | ₩43,509 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,208 | ₩44,208 | ₩42,731 | ₩43,359 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,090 | ₩49,019 | ₩42,764 | ₩43,660 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,646 | ₩44,388 | ₩42,096 | ₩44,315 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,323 | ₩42,965 | ₩41,428 | ₩42,056 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩41,027 | ₩42,163 | ₩41,027 | ₩41,916 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,083 | ₩42,083 | ₩40,466 | ₩40,545 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩41,025 | ₩41,976 | ₩41,018 | ₩41,130 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,760 | ₩41,441 | ₩40,693 | ₩41,019 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,963 | ₩42,003 | ₩41,300 | ₩41,348 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,949 | ₩41,949 | ₩40,359 | ₩41,309 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,096 | ₩42,096 | ₩41,161 | ₩41,441 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,824 | ₩41,428 | ₩39,824 | ₩41,238 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,835 | ₩39,651 | ₩38,329 | ₩39,512 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,568 | ₩38,889 | ₩38,214 | ₩38,758 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,512 | ₩38,247 | ₩37,446 | ₩38,225 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,083 | ₩36,804 | ₩35,962 | ₩36,513 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,167 | ₩38,328 | ₩36,541 | ₩36,541 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,953 | ₩39,370 | ₩37,466 | ₩38,127 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,112 | ₩37,953 | ₩36,751 | ₩37,312 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,940 | ₩37,953 | ₩36,764 | ₩37,154 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,858 | ₩38,141 | ₩36,858 | ₩37,941 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,089 | ₩39,089 | ₩37,419 | ₩38,145 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,635 | ₩39,250 | ₩38,234 | ₩39,039 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,114 | ₩38,114 | ₩37,245 | ₩37,705 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,085 | ₩38,087 | ₩37,085 | ₩37,773 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,601 | ₩35,949 | ₩35,214 | ₩35,945 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,428 | ₩36,470 | ₩35,227 | ₩35,227 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,414 | ₩35,414 | ₩34,662 | ₩35,082 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,414 | ₩35,781 | ₩34,733 | ₩34,818 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,751 | ₩38,742 | ₩36,323 | ₩36,516 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,232 | ₩37,646 | ₩36,483 | ₩36,887 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,911 | ₩37,391 | ₩36,430 | ₩37,224 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,512 | ₩37,793 | ₩37,018 | ₩37,062 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,727 | ₩37,432 | ₩36,724 | ₩37,408 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,486 | ₩37,486 | ₩35,762 | ₩36,556 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,907 | ₩38,247 | ₩37,820 | ₩37,908 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,325 | ₩38,378 | ₩37,753 | ₩38,055 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,218 | ₩38,114 | ₩36,965 | ₩37,721 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,902 | ₩40,092 | ₩35,441 | ₩37,605 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,256 | ₩41,455 | ₩40,853 | ₩41,380 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩43,058 | ₩43,058 | ₩39,945 | ₩40,518 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,323 | ₩43,580 | ₩42,323 | ₩43,137 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,615 | ₩42,457 | ₩41,615 | ₩42,281 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,880 | ₩41,380 | ₩40,772 | ₩40,944 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩41,054 | ₩41,228 | ₩40,626 | ₩41,083 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,677 | ₩40,165 | ₩39,277 | ₩39,403 | -0.69% | 1.5만 |
|---|