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 | ₩37,429 | ₩37,509 | ₩36,894 | ₩37,415 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,066 | ₩36,520 | ₩35,852 | ₩36,520 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,774 | ₩36,774 | ₩35,612 | ₩36,026 | -2.03% | 4.4만 |
| 2026.10.06 | ₩37,028 | ₩37,402 | ₩36,413 | ₩37,242 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,801 | ₩37,161 | ₩36,134 | ₩36,854 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,988 | ₩37,403 | ₩36,469 | ₩36,681 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,268 | ₩37,268 | ₩36,547 | ₩36,670 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,335 | ₩37,562 | ₩36,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,961 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,642 | ₩37,642 | ₩36,774 | ₩37,216 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,390 | ₩39,499 | ₩37,749 | ₩38,484 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,472 | ₩40,113 | ₩39,312 | ₩39,910 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,780 | ₩39,780 | ₩39,072 | ₩39,646 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,222 | ₩41,276 | ₩39,699 | ₩39,979 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,915 | ₩42,050 | ₩40,501 | ₩41,894 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,821 | ₩41,356 | ₩40,073 | ₩40,524 | -0.73% | 3.1만 |
|---|
| 2026.09.18 | ₩41,409 | ₩41,409 | ₩40,407 | ₩41,142 | -0.65% | 3.4만 |
|---|
| 2026.09.17 | ₩40,594 | ₩41,035 | ₩40,073 | ₩40,797 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,848 | ₩40,848 | ₩38,444 | ₩39,325 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩40,020 | ₩40,020 | ₩39,125 | ₩39,722 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,194 | ₩40,240 | ₩39,285 | ₩39,993 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,531 | ₩42,531 | ₩40,875 | ₩41,316 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,663 | ₩41,877 | ₩41,129 | ₩41,143 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,293 | ₩43,359 | ₩42,424 | ₩42,658 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩42,010 | ₩43,019 | ₩42,010 | ₩42,304 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,224 | ₩42,611 | ₩41,810 | ₩42,287 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,333 | ₩43,333 | ₩41,970 | ₩42,971 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,396 | ₩43,112 | ₩41,316 | ₩42,050 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,608 | ₩42,678 | ₩40,087 | ₩40,113 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,558 | ₩42,558 | ₩41,276 | ₩41,917 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,281 | ₩44,281 | ₩41,756 | ₩42,304 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩44,027 | ₩44,802 | ₩43,747 | ₩44,588 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,081 | ₩44,228 | ₩43,476 | ₩43,907 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,319 | ₩44,535 | ₩42,979 | ₩44,535 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩44,027 | ₩44,481 | ₩42,985 | ₩43,724 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,934 | ₩43,987 | ₩42,959 | ₩43,466 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,077 | ₩44,014 | ₩42,077 | ₩43,114 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,675 | ₩42,611 | ₩40,675 | ₩42,559 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,621 | ₩40,634 | ₩39,606 | ₩39,706 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,942 | ₩41,423 | ₩40,741 | ₩40,928 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,608 | ₩41,596 | ₩40,581 | ₩40,879 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,142 | ₩41,142 | ₩40,127 | ₩40,479 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,409 | ₩41,636 | ₩40,875 | ₩41,253 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,062 | ₩41,209 | ₩40,180 | ₩40,875 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩40,020 | ₩41,075 | ₩39,578 | ₩41,049 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,459 | ₩40,581 | ₩39,406 | ₩39,940 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,738 | ₩38,738 | ₩37,458 | ₩38,282 | -1.18% | 2.2만 |
|---|
| 2026.08.05 | ₩38,137 | ₩39,223 | ₩38,070 | ₩38,740 | +1.58% | 5.1만 |
|---|
| 2026.08.04 | ₩36,734 | ₩37,402 | ₩36,433 | ₩37,001 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,623 | ₩35,692 | ₩34,394 | ₩35,692 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,291 | ₩35,291 | ₩33,829 | ₩34,824 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,663 | ₩35,799 | ₩34,330 | ₩35,492 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,051 | ₩35,932 | ₩34,463 | ₩35,258 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,946 | ₩36,066 | ₩35,064 | ₩35,466 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,894 | ₩36,894 | ₩35,932 | ₩36,173 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,453 | ₩36,948 | ₩36,039 | ₩36,345 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,587 | ₩36,587 | ₩35,772 | ₩36,209 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,801 | ₩37,963 | ₩36,801 | ₩37,262 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,398 | ₩36,453 | ₩35,398 | ₩36,328 | +2.63% | 2.1만 |
|---|
| 2026.07.20 | ₩35,051 | ₩35,051 | ₩34,383 | ₩34,722 | -0.94% | 1.9만 |
|---|
| 2026.07.17 | ₩34,583 | ₩35,119 | ₩34,002 | ₩34,810 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,772 | ₩36,608 | ₩34,530 | ₩34,913 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,213 | ₩36,313 | ₩35,438 | ₩36,293 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,121 | ₩37,121 | ₩36,320 | ₩36,507 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,732 | ₩36,079 | ₩35,305 | ₩35,786 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,228 | ₩37,228 | ₩36,467 | ₩36,667 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,959 | ₩36,974 | ₩35,959 | ₩36,921 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩36,026 | ₩36,026 | ₩34,623 | ₩35,498 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,535 | ₩37,535 | ₩36,333 | ₩36,614 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,404 | ₩38,404 | ₩37,602 | ₩37,909 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,631 | ₩38,631 | ₩37,295 | ₩37,757 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,135 | ₩39,005 | ₩36,761 | ₩36,761 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,814 | ₩37,001 | ₩36,160 | ₩36,841 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,095 | ₩37,095 | ₩35,919 | ₩36,534 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,602 | ₩38,283 | ₩37,312 | ₩37,843 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,121 | ₩37,602 | ₩36,373 | ₩36,894 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩37,001 | ₩37,175 | ₩35,826 | ₩36,507 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,070 | ₩38,731 | ₩37,773 | ₩37,946 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,833 | ₩40,113 | ₩39,539 | ₩39,539 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,676 | ₩41,676 | ₩39,673 | ₩40,007 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,745 | ₩43,345 | ₩40,761 | ₩41,276 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,077 | ₩42,733 | ₩41,631 | ₩41,917 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,745 | ₩43,046 | ₩41,089 | ₩41,610 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,352 | ₩40,554 | ₩38,871 | ₩39,896 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,348 | ₩39,406 | ₩36,747 | ₩38,997 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,068 | ₩38,637 | ₩36,747 | ₩36,974 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,419 | ₩39,606 | ₩36,934 | ₩37,829 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,178 | ₩41,015 | ₩38,751 | ₩39,058 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,611 | ₩42,611 | ₩38,844 | ₩38,895 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,560 | ₩43,733 | ₩42,985 | ₩43,152 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩44,014 | ₩44,014 | ₩42,712 | ₩42,852 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,188 | ₩44,642 | ₩43,600 | ₩44,642 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,907 | ₩44,310 | ₩42,651 | ₩43,761 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,680 | ₩44,762 | ₩43,159 | ₩44,575 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,545 | ₩44,161 | ₩41,636 | ₩43,680 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,827 | ₩44,094 | ₩43,533 | ₩43,533 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,747 | ₩44,802 | ₩43,747 | ₩44,802 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,814 | ₩43,814 | ₩42,598 | ₩43,306 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,212 | ₩44,415 | ₩42,873 | ₩43,720 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,464 | ₩43,974 | ₩42,227 | ₩43,732 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,346 | ₩43,346 | ₩41,877 | ₩42,291 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,417 | ₩45,417 | ₩43,480 | ₩43,962 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,777 | ₩45,777 | ₩44,148 | ₩44,535 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,756 | ₩48,756 | ₩47,560 | ₩47,808 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,277 | ₩49,771 | ₩48,088 | ₩49,397 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,275 | ₩49,456 | ₩46,752 | ₩49,384 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,140 | ₩48,930 | ₩47,140 | ₩48,676 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,857 | ₩46,830 | ₩45,485 | ₩46,632 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,392 | ₩48,079 | ₩45,029 | ₩45,029 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩44,027 | ₩45,417 | ₩44,027 | ₩44,802 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,651 | ₩42,692 | ₩42,090 | ₩42,104 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,705 | ₩43,212 | ₩42,037 | ₩42,371 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,745 | ₩43,800 | ₩42,745 | ₩42,959 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,905 | ₩43,600 | ₩42,367 | ₩42,785 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,718 | ₩43,673 | ₩41,489 | ₩41,489 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,882 | ₩44,909 | ₩43,349 | ₩43,791 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩46,004 | ₩46,004 | ₩45,149 | ₩45,836 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,325 | ₩46,352 | ₩45,811 | ₩46,024 | -0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩46,499 | ₩46,499 | ₩44,789 | ₩45,831 | -1.44% | 2.1만 |
|---|
| 2026.04.22 | ₩46,271 | ₩47,112 | ₩46,205 | ₩46,682 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩47,995 | ₩47,995 | ₩45,604 | ₩45,750 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,288 | ₩48,449 | ₩47,470 | ₩48,310 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,649 | ₩49,798 | ₩48,302 | ₩48,462 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,329 | ₩48,329 | ₩47,213 | ₩47,300 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,193 | ₩48,315 | ₩47,113 | ₩47,420 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,075 | ₩49,114 | ₩47,621 | ₩48,088 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,871 | ₩47,220 | ₩45,417 | ₩46,846 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,580 | ₩48,749 | ₩46,499 | ₩46,686 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,752 | ₩47,153 | ₩45,724 | ₩46,485 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,355 | ₩48,355 | ₩45,644 | ₩46,058 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,417 | ₩46,004 | ₩44,455 | ₩45,417 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩46,018 | ₩46,018 | ₩45,002 | ₩45,951 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩44,041 | ₩45,937 | ₩43,039 | ₩45,323 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,218 | ₩47,060 | ₩45,283 | ₩46,084 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,972 | ₩44,909 | ₩42,972 | ₩44,909 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,413 | ₩43,413 | ₩41,362 | ₩41,676 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,075 | ₩43,533 | ₩41,075 | ₩42,892 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,745 | ₩43,025 | ₩41,236 | ₩41,610 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,468 | ₩45,650 | ₩43,362 | ₩43,774 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,050 | ₩42,985 | ₩41,302 | ₩42,772 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,528 | ₩42,812 | ₩40,318 | ₩42,157 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,211 | ₩42,211 | ₩39,806 | ₩40,354 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩41,022 | ₩42,812 | ₩40,180 | ₩41,984 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,670 | ₩46,842 | ₩44,148 | ₩44,294 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,689 | ₩48,689 | ₩47,046 | ₩47,365 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,540 | ₩49,083 | ₩46,752 | ₩47,754 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,691 | ₩50,145 | ₩47,527 | ₩48,115 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,162 | ₩52,162 | ₩49,905 | ₩50,599 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,095 | ₩52,256 | ₩50,279 | ₩51,054 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,819 | ₩53,819 | ₩52,015 | ₩52,189 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,972 | ₩51,548 | ₩48,228 | ₩51,548 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,653 | ₩51,294 | ₩49,344 | ₩50,412 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩52,002 | ₩52,890 | ₩49,798 | ₩50,706 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,660 | ₩54,660 | ₩52,763 | ₩52,763 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,418 | ₩55,088 | ₩49,157 | ₩52,763 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,307 | ₩58,307 | ₩55,148 | ₩57,492 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,439 | ₩58,147 | ₩56,597 | ₩58,147 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,193 | ₩56,904 | ₩52,095 | ₩56,584 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,652 | ₩57,652 | ₩56,069 | ₩56,450 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,754 | ₩56,410 | ₩53,779 | ₩55,996 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,874 | ₩55,916 | ₩54,380 | ₩55,435 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩52,029 | ₩54,099 | ₩51,428 | ₩53,698 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,760 | ₩52,058 | ₩50,346 | ₩51,748 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,679 | ₩51,281 | ₩49,398 | ₩50,292 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,691 | ₩49,811 | ₩47,420 | ₩49,277 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,090 | ₩51,247 | ₩49,090 | ₩51,000 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,924 | ₩53,204 | ₩48,248 | ₩48,248 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,536 | ₩53,164 | ₩51,247 | ₩52,910 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,695 | ₩52,162 | ₩51,417 | ₩51,695 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,825 | ₩52,256 | ₩49,691 | ₩51,721 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,247 | ₩52,590 | ₩47,247 | ₩49,087 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,113 | ₩48,823 | ₩46,138 | ₩46,499 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩52,002 | ₩52,002 | ₩48,434 | ₩50,439 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,920 | ₩50,920 | ₩48,716 | ₩50,519 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,367 | ₩49,918 | ₩46,298 | ₩47,113 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,120 | ₩52,839 | ₩47,233 | ₩48,142 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,456 | ₩59,456 | ₩54,340 | ₩56,717 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,415 | ₩59,509 | ₩57,465 | ₩59,082 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,360 | ₩58,480 | ₩55,742 | ₩58,187 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,620 | ₩62,768 | ₩57,732 | ₩57,933 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,437 | ₩57,946 | ₩56,080 | ₩57,532 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,966 | ₩56,624 | ₩53,966 | ₩56,367 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,261 | ₩55,261 | ₩52,453 | ₩53,111 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,792 | ₩54,967 | ₩52,282 | ₩53,819 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,279 | ₩51,134 | ₩48,760 | ₩51,134 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩50,052 | ₩50,733 | ₩49,163 | ₩50,513 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,279 | ₩50,733 | ₩49,344 | ₩50,092 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,973 | ₩50,973 | ₩49,317 | ₩49,557 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,183 | ₩50,032 | ₩48,622 | ₩49,451 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,418 | ₩47,594 | ₩46,418 | ₩47,434 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,670 | ₩46,138 | ₩44,815 | ₩46,138 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,644 | ₩46,290 | ₩43,907 | ₩46,290 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,283 | ₩47,387 | ₩44,702 | ₩47,113 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩44,027 | ₩46,084 | ₩44,027 | ₩45,029 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,896 | ₩44,896 | ₩42,271 | ₩43,373 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,401 | ₩44,468 | ₩43,533 | ₩43,648 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,617 | ₩45,617 | ₩44,095 | ₩44,409 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,537 | ₩45,764 | ₩43,920 | ₩44,743 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,165 | ₩46,806 | ₩45,417 | ₩46,679 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,084 | ₩46,084 | ₩44,869 | ₩45,477 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,098 | ₩46,138 | ₩44,855 | ₩45,897 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,256 | ₩46,031 | ₩44,855 | ₩45,417 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,266 | ₩45,203 | ₩43,146 | ₩44,455 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,401 | ₩44,401 | ₩43,172 | ₩43,179 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,348 | ₩44,401 | ₩43,262 | ₩43,689 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,413 | ₩44,148 | ₩42,879 | ₩43,489 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,188 | ₩44,188 | ₩42,712 | ₩43,339 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,069 | ₩48,996 | ₩42,745 | ₩43,640 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,627 | ₩44,368 | ₩42,077 | ₩44,294 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,304 | ₩42,945 | ₩41,409 | ₩42,037 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩41,008 | ₩42,144 | ₩41,008 | ₩41,897 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,064 | ₩42,064 | ₩40,447 | ₩40,526 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩41,006 | ₩41,957 | ₩40,999 | ₩41,111 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,741 | ₩41,423 | ₩40,675 | ₩41,000 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,943 | ₩41,984 | ₩41,281 | ₩41,329 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,930 | ₩41,930 | ₩40,341 | ₩41,290 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,077 | ₩42,077 | ₩41,142 | ₩41,423 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,806 | ₩41,409 | ₩39,806 | ₩41,219 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,818 | ₩39,633 | ₩38,312 | ₩39,494 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,551 | ₩38,871 | ₩38,197 | ₩38,740 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,495 | ₩38,230 | ₩37,429 | ₩38,207 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,066 | ₩36,787 | ₩35,946 | ₩36,496 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,150 | ₩38,310 | ₩36,524 | ₩36,524 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,936 | ₩39,352 | ₩37,449 | ₩38,110 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,095 | ₩37,936 | ₩36,734 | ₩37,295 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,923 | ₩37,936 | ₩36,747 | ₩37,137 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,841 | ₩38,123 | ₩36,841 | ₩37,924 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,072 | ₩39,072 | ₩37,402 | ₩38,127 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,617 | ₩39,232 | ₩38,217 | ₩39,021 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,096 | ₩38,096 | ₩37,228 | ₩37,688 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,068 | ₩38,070 | ₩37,068 | ₩37,756 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,585 | ₩35,932 | ₩35,198 | ₩35,928 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,412 | ₩36,453 | ₩35,211 | ₩35,211 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,398 | ₩35,398 | ₩34,646 | ₩35,066 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,398 | ₩35,764 | ₩34,717 | ₩34,802 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,734 | ₩38,724 | ₩36,307 | ₩36,499 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,215 | ₩37,629 | ₩36,467 | ₩36,870 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,894 | ₩37,374 | ₩36,413 | ₩37,207 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,495 | ₩37,776 | ₩37,001 | ₩37,045 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,710 | ₩37,415 | ₩36,707 | ₩37,391 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,469 | ₩37,469 | ₩35,745 | ₩36,539 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,889 | ₩38,230 | ₩37,803 | ₩37,891 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,307 | ₩38,361 | ₩37,736 | ₩38,038 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,201 | ₩38,096 | ₩36,948 | ₩37,704 | +1.35% | 2.6만 |
|---|
| 2025.10.21 | ₩38,885 | ₩40,073 | ₩35,425 | ₩37,588 | -3.34% | 4.3만 |
|---|
| 2025.10.20 | ₩41,237 | ₩41,436 | ₩40,835 | ₩41,361 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩43,039 | ₩43,039 | ₩39,926 | ₩40,500 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,304 | ₩43,560 | ₩42,304 | ₩43,118 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,596 | ₩42,438 | ₩41,596 | ₩42,261 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,862 | ₩41,361 | ₩40,753 | ₩40,926 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩41,035 | ₩41,209 | ₩40,608 | ₩41,065 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,659 | ₩40,147 | ₩39,259 | ₩39,385 | -0.69% | 1.5만 |
|---|