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 | ₩36,899 | ₩37,420 | -0.04% | 2.4만 |
| 2026.10.08 | ₩36,071 | ₩36,525 | ₩35,857 | ₩36,525 | +1.26% | 2.6만 |
| 2026.10.07 | ₩36,779 | ₩36,779 | ₩35,617 | ₩36,031 | -2.03% | 4.4만 |
| 2026.10.06 | ₩37,033 | ₩37,407 | ₩36,418 | ₩37,247 | +0.58% | 4.9만 |
| 2026.10.05 | ₩36,806 | ₩37,166 | ₩36,139 | ₩36,859 | +0.15% | 3.6만 |
| 2026.10.02 | ₩36,993 | ₩37,408 | ₩36,474 | ₩36,685 | -0.83% | 3.5만 |
| 2026.10.01 | ₩37,273 | ₩37,273 | ₩36,552 | ₩36,675 | -1.61% | 2.5만 |
| 2026.09.30 | ₩37,340 | ₩37,567 | ₩36,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,966 |
| -1.00% |
| 2.9만 |
| 2026.09.29 | ₩37,647 | ₩37,647 | ₩36,779 | ₩37,221 | -1.13% | 2.7만 |
|---|
| 2026.09.28 | ₩38,395 | ₩39,504 | ₩37,754 | ₩38,489 | +0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩39,478 | ₩40,119 | ₩39,317 | ₩39,916 | +1.11% | 2.3만 |
|---|
| 2026.09.24 | ₩39,785 | ₩39,785 | ₩39,077 | ₩39,651 | -0.34% | 3.6만 |
|---|
| 2026.09.23 | ₩41,228 | ₩41,281 | ₩39,705 | ₩39,984 | -3.02% | 6.6만 |
|---|
| 2026.09.22 | ₩40,920 | ₩42,056 | ₩40,506 | ₩41,900 | +2.39% | 5.1만 |
|---|
| 2026.09.21 | ₩40,827 | ₩41,361 | ₩40,079 | ₩40,529 | -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 | ₩40,803 | +0.50% | 4.7만 |
|---|
| 2026.09.16 | ₩40,854 | ₩40,854 | ₩38,449 | ₩39,331 | -3.73% | 5.3만 |
|---|
| 2026.09.15 | ₩40,025 | ₩40,025 | ₩39,130 | ₩39,727 | -0.74% | 1.8만 |
|---|
| 2026.09.14 | ₩40,199 | ₩40,246 | ₩39,291 | ₩39,999 | -0.50% | 3.2만 |
|---|
| 2026.09.11 | ₩42,537 | ₩42,537 | ₩40,880 | ₩41,321 | -2.86% | 4.5만 |
|---|
| 2026.09.10 | ₩41,669 | ₩41,882 | ₩41,134 | ₩41,149 | -1.25% | 2.9만 |
|---|
| 2026.09.09 | ₩43,298 | ₩43,365 | ₩42,430 | ₩42,664 | -1.47% | 9만 |
|---|
| 2026.09.08 | ₩42,016 | ₩43,025 | ₩42,016 | ₩42,310 | +0.70% | 6.6만 |
|---|
| 2026.09.04 | ₩42,230 | ₩42,617 | ₩41,816 | ₩42,292 | +0.15% | 3만 |
|---|
| 2026.09.03 | ₩43,339 | ₩43,339 | ₩41,976 | ₩42,976 | -0.84% | 3.1만 |
|---|
| 2026.09.02 | ₩41,401 | ₩43,118 | ₩41,321 | ₩42,056 | +1.58% | 2.9만 |
|---|
| 2026.09.01 | ₩40,613 | ₩42,684 | ₩40,092 | ₩40,119 | -1.22% | 10.6만 |
|---|
| 2026.08.31 | ₩42,564 | ₩42,564 | ₩41,281 | ₩41,922 | -1.51% | 4.9만 |
|---|
| 2026.08.28 | ₩44,287 | ₩44,287 | ₩41,762 | ₩42,310 | -4.46% | 8.1만 |
|---|
| 2026.08.27 | ₩44,033 | ₩44,808 | ₩43,753 | ₩44,594 | +1.27% | 2.1만 |
|---|
| 2026.08.26 | ₩44,087 | ₩44,234 | ₩43,481 | ₩43,913 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩43,325 | ₩44,541 | ₩42,985 | ₩44,541 | +2.81% | 1.8만 |
|---|
| 2026.08.24 | ₩44,033 | ₩44,487 | ₩42,991 | ₩43,730 | -0.69% | 7.1만 |
|---|
| 2026.08.21 | ₩43,940 | ₩43,993 | ₩42,964 | ₩43,472 | -1.06% | 4.9만 |
|---|
| 2026.08.20 | ₩42,083 | ₩44,020 | ₩42,083 | ₩43,119 | +2.46% | 3.4만 |
|---|
| 2026.08.19 | ₩40,680 | ₩42,617 | ₩40,680 | ₩42,565 | +4.63% | 5.8만 |
|---|
| 2026.08.18 | ₩40,627 | ₩40,640 | ₩39,611 | ₩39,711 | -2.25% | 3.1만 |
|---|
| 2026.08.17 | ₩40,947 | ₩41,428 | ₩40,747 | ₩40,934 | -0.03% | 3.9만 |
|---|
| 2026.08.14 | ₩40,613 | ₩41,602 | ₩40,586 | ₩40,884 | +0.67% | 2만 |
|---|
| 2026.08.13 | ₩41,148 | ₩41,148 | ₩40,132 | ₩40,485 | -1.61% | 1.8만 |
|---|
| 2026.08.12 | ₩41,415 | ₩41,642 | ₩40,880 | ₩41,258 | -0.38% | 7.7만 |
|---|
| 2026.08.11 | ₩41,067 | ₩41,214 | ₩40,186 | ₩40,880 | -0.46% | 1.7만 |
|---|
| 2026.08.10 | ₩40,025 | ₩41,081 | ₩39,583 | ₩41,054 | +2.57% | 7.7만 |
|---|
| 2026.08.07 | ₩39,464 | ₩40,586 | ₩39,411 | ₩39,945 | +1.22% | 2.8만 |
|---|
| 2026.08.06 | ₩38,743 | ₩38,743 | ₩37,463 | ₩38,287 | -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 | ₩36,438 | ₩37,006 | +0.73% | 8.4만 |
|---|
| 2026.08.03 | ₩34,628 | ₩35,697 | ₩34,398 | ₩35,697 | +3.09% | 2.7만 |
|---|
| 2026.07.31 | ₩35,296 | ₩35,296 | ₩33,833 | ₩34,828 | -1.32% | 2.4만 |
|---|
| 2026.07.30 | ₩34,668 | ₩35,804 | ₩34,334 | ₩35,496 | +2.39% | 4.9만 |
|---|
| 2026.07.29 | ₩35,056 | ₩35,937 | ₩34,468 | ₩35,263 | +0.59% | 2.6만 |
|---|
| 2026.07.28 | ₩35,951 | ₩36,071 | ₩35,069 | ₩35,471 | -1.33% | 1.6만 |
|---|
| 2026.07.27 | ₩36,899 | ₩36,899 | ₩35,937 | ₩36,178 | -1.96% | 2.6만 |
|---|
| 2026.07.24 | ₩36,458 | ₩36,953 | ₩36,044 | ₩36,350 | -0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩36,592 | ₩36,592 | ₩35,777 | ₩36,214 | -1.03% | 1.5만 |
|---|
| 2026.07.22 | ₩36,806 | ₩37,968 | ₩36,806 | ₩37,267 | +1.25% | 1.7만 |
|---|
| 2026.07.21 | ₩35,403 | ₩36,458 | ₩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 | ₩34,588 | ₩35,124 | ₩34,007 | ₩34,815 | +0.66% | 2.9만 |
|---|
| 2026.07.16 | ₩35,777 | ₩36,613 | ₩34,535 | ₩34,918 | -2.40% | 2.5만 |
|---|
| 2026.07.15 | ₩36,218 | ₩36,318 | ₩35,443 | ₩36,298 | +0.22% | 1만 |
|---|
| 2026.07.14 | ₩37,126 | ₩37,126 | ₩36,325 | ₩36,512 | -1.66% | 2.9만 |
|---|
| 2026.07.13 | ₩35,737 | ₩36,084 | ₩35,309 | ₩35,790 | +0.15% | 1.8만 |
|---|
| 2026.07.10 | ₩37,233 | ₩37,233 | ₩36,472 | ₩36,672 | -1.51% | 1.6만 |
|---|
| 2026.07.09 | ₩35,964 | ₩36,979 | ₩35,964 | ₩36,926 | +2.67% | 1.1만 |
|---|
| 2026.07.08 | ₩36,031 | ₩36,031 | ₩34,628 | ₩35,503 | -1.46% | 2.4만 |
|---|
| 2026.07.07 | ₩37,540 | ₩37,540 | ₩36,338 | ₩36,619 | -2.46% | 2.7만 |
|---|
| 2026.07.06 | ₩38,409 | ₩38,409 | ₩37,607 | ₩37,915 | -1.29% | 2.9만 |
|---|
| 2026.07.02 | ₩38,636 | ₩38,636 | ₩37,300 | ₩37,762 | -2.26% | 2.7만 |
|---|
| 2026.07.01 | ₩37,140 | ₩39,010 | ₩36,766 | ₩36,766 | -1.01% | 2.2만 |
|---|
| 2026.06.30 | ₩36,819 | ₩37,006 | ₩36,164 | ₩36,846 | +0.07% | 3.7만 |
|---|
| 2026.06.29 | ₩37,100 | ₩37,100 | ₩35,924 | ₩36,539 | -1.51% | 3.6만 |
|---|
| 2026.06.26 | ₩37,607 | ₩38,289 | ₩37,317 | ₩37,848 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩37,126 | ₩37,607 | ₩36,378 | ₩36,899 | -0.61% | 2.6만 |
|---|
| 2026.06.24 | ₩37,006 | ₩37,180 | ₩35,830 | ₩36,512 | -1.34% | 4.8만 |
|---|
| 2026.06.23 | ₩38,075 | ₩38,736 | ₩37,778 | ₩37,951 | -0.33% | 18만 |
|---|
| 2026.06.22 | ₩39,838 | ₩40,119 | ₩39,544 | ₩39,544 | -0.74% | 12.9만 |
|---|
| 2026.06.18 | ₩41,682 | ₩41,682 | ₩39,678 | ₩40,012 | -4.01% | 2.6만 |
|---|
| 2026.06.17 | ₩42,751 | ₩43,351 | ₩40,767 | ₩41,281 | -3.44% | 5.6만 |
|---|
| 2026.06.16 | ₩42,083 | ₩42,739 | ₩41,637 | ₩41,922 | -0.38% | 3.2만 |
|---|
| 2026.06.15 | ₩42,751 | ₩43,051 | ₩41,094 | ₩41,615 | -2.66% | 7.3만 |
|---|
| 2026.06.12 | ₩39,357 | ₩40,560 | ₩38,876 | ₩39,901 | +1.38% | 6만 |
|---|
| 2026.06.11 | ₩37,353 | ₩39,411 | ₩36,752 | ₩39,002 | +4.41% | 2.4만 |
|---|
| 2026.06.10 | ₩37,073 | ₩38,643 | ₩36,752 | ₩36,979 | -0.25% | 8.9만 |
|---|
| 2026.06.09 | ₩39,424 | ₩39,611 | ₩36,939 | ₩37,834 | -4.03% | 13.6만 |
|---|
| 2026.06.08 | ₩39,184 | ₩41,021 | ₩38,756 | ₩39,063 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩42,617 | ₩42,617 | ₩38,850 | ₩38,900 | -8.72% | 6.3만 |
|---|
| 2026.06.04 | ₩43,566 | ₩43,739 | ₩42,991 | ₩43,158 | -0.94% | 2.7만 |
|---|
| 2026.06.03 | ₩44,020 | ₩44,020 | ₩42,717 | ₩42,858 | -2.64% | 4.7만 |
|---|
| 2026.06.02 | ₩44,194 | ₩44,648 | ₩43,606 | ₩44,648 | +1.03% | 2.6만 |
|---|
| 2026.06.01 | ₩43,913 | ₩44,316 | ₩42,657 | ₩43,767 | -0.33% | 3.7만 |
|---|
| 2026.05.29 | ₩43,686 | ₩44,768 | ₩43,165 | ₩44,581 | +2.05% | 4.3만 |
|---|
| 2026.05.28 | ₩42,550 | ₩44,167 | ₩41,642 | ₩43,686 | +2.67% | 7만 |
|---|
| 2026.05.27 | ₩43,833 | ₩44,100 | ₩43,539 | ₩43,539 | -0.67% | 15.4만 |
|---|
| 2026.05.26 | ₩43,753 | ₩44,808 | ₩43,753 | ₩44,808 | +2.41% | 5.3만 |
|---|
| 2026.05.22 | ₩43,819 | ₩43,819 | ₩42,604 | ₩43,312 | -1.16% | 7.7만 |
|---|
| 2026.05.21 | ₩43,218 | ₩44,421 | ₩42,879 | ₩43,726 | +1.17% | 2.4만 |
|---|
| 2026.05.20 | ₩42,470 | ₩43,980 | ₩42,232 | ₩43,738 | +2.99% | 2.4만 |
|---|
| 2026.05.19 | ₩43,352 | ₩43,352 | ₩41,882 | ₩42,296 | -2.43% | 3.9만 |
|---|
| 2026.05.18 | ₩45,423 | ₩45,423 | ₩43,485 | ₩43,968 | -3.20% | 1.7만 |
|---|
| 2026.05.15 | ₩45,783 | ₩45,783 | ₩44,153 | ₩44,541 | -2.71% | 4.3만 |
|---|
| 2026.05.14 | ₩48,763 | ₩48,763 | ₩47,567 | ₩47,814 | -1.95% | 3.1만 |
|---|
| 2026.05.13 | ₩49,284 | ₩49,778 | ₩48,095 | ₩49,404 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩48,282 | ₩49,463 | ₩46,759 | ₩49,390 | +2.30% | 3.1만 |
|---|
| 2026.05.11 | ₩47,146 | ₩48,936 | ₩47,146 | ₩48,682 | +3.26% | 3.5만 |
|---|
| 2026.05.08 | ₩45,864 | ₩46,836 | ₩45,491 | ₩46,638 | +1.69% | 2.5만 |
|---|
| 2026.05.07 | ₩46,398 | ₩48,085 | ₩45,035 | ₩45,035 | -2.94% | 3.6만 |
|---|
| 2026.05.06 | ₩44,033 | ₩45,423 | ₩44,033 | ₩44,808 | +1.76% | 3만 |
|---|
| 2026.05.05 | ₩42,657 | ₩42,697 | ₩42,096 | ₩42,109 | -1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩42,711 | ₩43,218 | ₩42,043 | ₩42,377 | -0.78% | 4.1만 |
|---|
| 2026.05.01 | ₩42,751 | ₩43,806 | ₩42,751 | ₩42,964 | +0.50% | 2.4만 |
|---|
| 2026.04.30 | ₩42,911 | ₩43,606 | ₩42,373 | ₩42,791 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩42,724 | ₩43,679 | ₩41,495 | ₩41,495 | -2.88% | 4.4만 |
|---|
| 2026.04.28 | ₩44,888 | ₩44,915 | ₩43,355 | ₩43,797 | -2.43% | 3.6만 |
|---|
| 2026.04.27 | ₩46,010 | ₩46,010 | ₩45,155 | ₩45,842 | -0.37% | 2.5만 |
|---|
| 2026.04.24 | ₩46,331 | ₩46,358 | ₩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 | ₩47,118 | ₩46,211 | ₩46,688 | +0.89% | 2.8만 |
|---|
| 2026.04.21 | ₩48,001 | ₩48,001 | ₩45,610 | ₩45,757 | -4.68% | 2.9만 |
|---|
| 2026.04.20 | ₩48,295 | ₩48,455 | ₩47,476 | ₩48,316 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩48,656 | ₩49,805 | ₩48,308 | ₩48,469 | -0.38% | 3.3만 |
|---|
| 2026.04.16 | ₩48,335 | ₩48,335 | ₩47,220 | ₩47,306 | -2.13% | 8.3천 |
|---|
| 2026.04.15 | ₩47,199 | ₩48,322 | ₩47,119 | ₩47,427 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩48,081 | ₩49,121 | ₩47,627 | ₩48,095 | +0.03% | 2.1만 |
|---|
| 2026.04.13 | ₩45,877 | ₩47,226 | ₩45,423 | ₩46,852 | +2.13% | 1.6만 |
|---|
| 2026.04.10 | ₩47,587 | ₩48,756 | ₩46,505 | ₩46,692 | -1.88% | 1.3만 |
|---|
| 2026.04.09 | ₩46,759 | ₩47,159 | ₩45,730 | ₩46,491 | -0.57% | 2.9만 |
|---|
| 2026.04.08 | ₩48,362 | ₩48,362 | ₩45,650 | ₩46,064 | -4.75% | 4.6만 |
|---|
| 2026.04.07 | ₩45,423 | ₩46,010 | ₩44,461 | ₩45,423 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩46,024 | ₩46,024 | ₩45,008 | ₩45,957 | -0.15% | 2.7만 |
|---|
| 2026.04.02 | ₩44,047 | ₩45,944 | ₩43,045 | ₩45,329 | +2.91% | 13만 |
|---|
| 2026.04.01 | ₩46,224 | ₩47,066 | ₩45,289 | ₩46,091 | -0.29% | 5.1만 |
|---|
| 2026.03.31 | ₩42,978 | ₩44,915 | ₩42,978 | ₩44,915 | +4.51% | 4.5만 |
|---|
| 2026.03.30 | ₩43,419 | ₩43,419 | ₩41,368 | ₩41,682 | -4.00% | 2.1만 |
|---|
| 2026.03.27 | ₩41,081 | ₩43,539 | ₩41,081 | ₩42,898 | +4.42% | 2만 |
|---|
| 2026.03.26 | ₩42,751 | ₩43,031 | ₩41,241 | ₩41,615 | -2.66% | 2.9만 |
|---|
| 2026.03.25 | ₩44,474 | ₩45,656 | ₩43,368 | ₩43,779 | -1.56% | 3.7만 |
|---|
| 2026.03.24 | ₩42,056 | ₩42,991 | ₩41,308 | ₩42,777 | +1.72% | 5만 |
|---|
| 2026.03.23 | ₩40,533 | ₩42,818 | ₩40,323 | ₩42,163 | +4.02% | 15.4만 |
|---|
| 2026.03.20 | ₩42,216 | ₩42,216 | ₩39,812 | ₩40,359 | -4.40% | 4.4만 |
|---|
| 2026.03.19 | ₩41,027 | ₩42,818 | ₩40,186 | ₩41,989 | +2.34% | 12.2만 |
|---|
| 2026.03.18 | ₩45,676 | ₩46,848 | ₩44,153 | ₩44,300 | -3.01% | 5.3만 |
|---|
| 2026.03.17 | ₩48,696 | ₩48,696 | ₩47,053 | ₩47,372 | -2.72% | 2만 |
|---|
| 2026.03.16 | ₩47,547 | ₩49,090 | ₩46,759 | ₩47,761 | +0.45% | 4.3만 |
|---|
| 2026.03.13 | ₩49,698 | ₩50,152 | ₩47,533 | ₩48,121 | -3.17% | 4.2만 |
|---|
| 2026.03.12 | ₩52,169 | ₩52,169 | ₩49,911 | ₩50,606 | -3.00% | 8.2천 |
|---|
| 2026.03.11 | ₩52,102 | ₩52,263 | ₩50,286 | ₩51,060 | -2.00% | 1.5만 |
|---|
| 2026.03.10 | ₩53,826 | ₩53,826 | ₩52,022 | ₩52,196 | -3.03% | 5.6만 |
|---|
| 2026.03.09 | ₩49,978 | ₩51,555 | ₩48,235 | ₩51,555 | +3.15% | 3.7만 |
|---|
| 2026.03.06 | ₩50,660 | ₩51,301 | ₩49,350 | ₩50,419 | -0.47% | 5.3만 |
|---|
| 2026.03.05 | ₩52,009 | ₩52,897 | ₩49,805 | ₩50,713 | -2.49% | 3.8만 |
|---|
| 2026.03.04 | ₩54,667 | ₩54,667 | ₩52,770 | ₩52,770 | -3.47% | 6만 |
|---|
| 2026.03.03 | ₩53,425 | ₩55,095 | ₩49,163 | ₩52,770 | -1.23% | 6만 |
|---|
| 2026.03.02 | ₩58,315 | ₩58,315 | ₩55,155 | ₩57,500 | -1.40% | 4만 |
|---|
| 2026.02.27 | ₩57,446 | ₩58,154 | ₩56,605 | ₩58,154 | +1.23% | 4.9만 |
|---|
| 2026.02.26 | ₩54,200 | ₩56,912 | ₩52,102 | ₩56,591 | +4.41% | 8.6만 |
|---|
| 2026.02.25 | ₩57,660 | ₩57,660 | ₩56,077 | ₩56,458 | -2.09% | 2.9만 |
|---|
| 2026.02.24 | ₩54,761 | ₩56,418 | ₩53,786 | ₩56,003 | +2.27% | 2.8만 |
|---|
| 2026.02.23 | ₩54,881 | ₩55,923 | ₩54,387 | ₩55,442 | +1.02% | 6.3만 |
|---|
| 2026.02.20 | ₩52,036 | ₩54,106 | ₩51,434 | ₩53,706 | +3.21% | 4.7만 |
|---|
| 2026.02.19 | ₩50,766 | ₩52,065 | ₩50,352 | ₩51,755 | +1.95% | 1.3만 |
|---|
| 2026.02.18 | ₩50,686 | ₩51,288 | ₩49,405 | ₩50,299 | -0.76% | 4.2만 |
|---|
| 2026.02.17 | ₩49,698 | ₩49,818 | ₩47,427 | ₩49,284 | -0.83% | 3.2만 |
|---|
| 2026.02.13 | ₩49,097 | ₩51,254 | ₩49,097 | ₩51,007 | +3.89% | 2.3만 |
|---|
| 2026.02.12 | ₩52,931 | ₩53,211 | ₩48,255 | ₩48,255 | -8.83% | 4.4만 |
|---|
| 2026.02.11 | ₩52,543 | ₩53,171 | ₩51,254 | ₩52,917 | +0.71% | 3.3만 |
|---|
| 2026.02.10 | ₩51,702 | ₩52,169 | ₩51,424 | ₩51,702 | 0.00% | 2.2만 |
|---|
| 2026.02.09 | ₩49,831 | ₩52,263 | ₩49,698 | ₩51,728 | +3.81% | 6.3만 |
|---|
| 2026.02.06 | ₩47,253 | ₩52,597 | ₩47,253 | ₩49,094 | +3.90% | 3만 |
|---|
| 2026.02.05 | ₩47,119 | ₩48,829 | ₩46,144 | ₩46,505 | -1.30% | 6.5만 |
|---|
| 2026.02.04 | ₩52,009 | ₩52,009 | ₩48,441 | ₩50,446 | -3.01% | 4.1만 |
|---|
| 2026.02.03 | ₩50,927 | ₩50,927 | ₩48,722 | ₩50,526 | -0.79% | 4.8만 |
|---|
| 2026.02.02 | ₩47,373 | ₩49,925 | ₩46,304 | ₩47,119 | -0.54% | 12.6만 |
|---|
| 2026.01.30 | ₩51,127 | ₩52,847 | ₩47,240 | ₩48,148 | -5.83% | 18만 |
|---|
| 2026.01.29 | ₩59,464 | ₩59,464 | ₩54,347 | ₩56,725 | -4.61% | 9.2만 |
|---|
| 2026.01.28 | ₩59,424 | ₩59,517 | ₩57,473 | ₩59,090 | -0.56% | 14.4만 |
|---|
| 2026.01.27 | ₩58,368 | ₩58,488 | ₩55,750 | ₩58,194 | -0.30% | 9.5만 |
|---|
| 2026.01.26 | ₩61,628 | ₩62,777 | ₩57,740 | ₩57,941 | -5.98% | 8만 |
|---|
| 2026.01.23 | ₩56,444 | ₩57,954 | ₩56,088 | ₩57,540 | +1.94% | 7.3만 |
|---|
| 2026.01.22 | ₩53,973 | ₩56,631 | ₩53,973 | ₩56,375 | +4.45% | 3만 |
|---|
| 2026.01.21 | ₩55,269 | ₩55,269 | ₩52,460 | ₩53,118 | -3.89% | 5.3만 |
|---|
| 2026.01.20 | ₩53,799 | ₩54,975 | ₩52,289 | ₩53,826 | +0.05% | 5.8만 |
|---|
| 2026.01.16 | ₩50,286 | ₩51,141 | ₩48,767 | ₩51,141 | +1.70% | 3.8만 |
|---|
| 2026.01.15 | ₩50,058 | ₩50,740 | ₩49,170 | ₩50,519 | +0.92% | 4.8만 |
|---|
| 2026.01.14 | ₩50,286 | ₩50,740 | ₩49,350 | ₩50,099 | -0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩50,980 | ₩50,980 | ₩49,324 | ₩49,564 | -2.78% | 4.4만 |
|---|
| 2026.01.12 | ₩49,190 | ₩50,038 | ₩48,629 | ₩49,457 | +0.54% | 3.5만 |
|---|
| 2026.01.09 | ₩46,425 | ₩47,600 | ₩46,425 | ₩47,440 | +2.19% | 2.1만 |
|---|
| 2026.01.08 | ₩45,676 | ₩46,144 | ₩44,821 | ₩46,144 | +1.02% | 1.7만 |
|---|
| 2026.01.07 | ₩45,650 | ₩46,296 | ₩43,913 | ₩46,296 | +1.42% | 3만 |
|---|
| 2026.01.06 | ₩45,289 | ₩47,393 | ₩44,708 | ₩47,119 | +4.04% | 2.9만 |
|---|
| 2026.01.05 | ₩44,033 | ₩46,091 | ₩44,033 | ₩45,035 | +2.28% | 4.9만 |
|---|
| 2026.01.02 | ₩44,902 | ₩44,902 | ₩42,276 | ₩43,379 | -3.39% | 3.9만 |
|---|
| 2025.12.31 | ₩44,407 | ₩44,474 | ₩43,539 | ₩43,654 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩45,623 | ₩45,623 | ₩44,101 | ₩44,415 | -2.65% | 3.7만 |
|---|
| 2025.12.29 | ₩45,543 | ₩45,770 | ₩43,926 | ₩44,749 | -1.74% | 10.2만 |
|---|
| 2025.12.26 | ₩46,171 | ₩46,812 | ₩45,423 | ₩46,685 | +1.11% | 5.4만 |
|---|
| 2025.12.24 | ₩46,091 | ₩46,091 | ₩44,875 | ₩45,483 | -1.32% | 2만 |
|---|
| 2025.12.23 | ₩46,104 | ₩46,144 | ₩44,862 | ₩45,904 | -0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩45,262 | ₩46,037 | ₩44,862 | ₩45,423 | +0.35% | 5.2만 |
|---|
| 2025.12.19 | ₩43,272 | ₩45,209 | ₩43,152 | ₩44,461 | +2.75% | 3.6만 |
|---|
| 2025.12.18 | ₩44,407 | ₩44,407 | ₩43,178 | ₩43,185 | -2.75% | 1.8만 |
|---|
| 2025.12.17 | ₩44,354 | ₩44,407 | ₩43,268 | ₩43,695 | -1.48% | 3.5만 |
|---|
| 2025.12.16 | ₩43,419 | ₩44,153 | ₩42,884 | ₩43,495 | +0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩44,194 | ₩44,194 | ₩42,717 | ₩43,345 | -1.92% | 3.2만 |
|---|
| 2025.12.12 | ₩45,075 | ₩49,003 | ₩42,751 | ₩43,646 | -3.17% | 3만 |
|---|
| 2025.12.11 | ₩43,632 | ₩44,374 | ₩42,083 | ₩44,300 | +1.53% | 6.6만 |
|---|
| 2025.12.10 | ₩42,310 | ₩42,951 | ₩41,415 | ₩42,043 | -0.63% | 5.1만 |
|---|
| 2025.12.09 | ₩41,014 | ₩42,150 | ₩41,014 | ₩41,902 | +2.17% | 4.6만 |
|---|
| 2025.12.08 | ₩42,069 | ₩42,069 | ₩40,453 | ₩40,532 | -3.66% | 1.7만 |
|---|
| 2025.12.05 | ₩41,011 | ₩41,963 | ₩41,005 | ₩41,117 | +0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩40,747 | ₩41,428 | ₩40,680 | ₩41,006 | +0.64% | 1.2만 |
|---|
| 2025.12.03 | ₩41,949 | ₩41,989 | ₩41,287 | ₩41,335 | -1.46% | 1.1만 |
|---|
| 2025.12.02 | ₩41,936 | ₩41,936 | ₩40,346 | ₩41,296 | -1.53% | 1.6만 |
|---|
| 2025.12.01 | ₩42,083 | ₩42,083 | ₩41,148 | ₩41,428 | -1.56% | 2.7만 |
|---|
| 2025.11.28 | ₩39,812 | ₩41,415 | ₩39,812 | ₩41,225 | +3.55% | 1.4만 |
|---|
| 2025.11.26 | ₩38,823 | ₩39,638 | ₩38,317 | ₩39,499 | +1.74% | 2.3만 |
|---|
| 2025.11.25 | ₩38,556 | ₩38,876 | ₩38,202 | ₩38,746 | +0.49% | 1.2만 |
|---|
| 2025.11.24 | ₩37,500 | ₩38,235 | ₩37,434 | ₩38,212 | +1.90% | 7.7천 |
|---|
| 2025.11.21 | ₩36,071 | ₩36,792 | ₩35,951 | ₩36,501 | +1.19% | 7.6천 |
|---|
| 2025.11.20 | ₩38,155 | ₩38,315 | ₩36,529 | ₩36,529 | -4.26% | 9.1천 |
|---|
| 2025.11.19 | ₩37,941 | ₩39,357 | ₩37,454 | ₩38,115 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩37,100 | ₩37,941 | ₩36,739 | ₩37,300 | +0.54% | 6.7천 |
|---|
| 2025.11.17 | ₩37,928 | ₩37,941 | ₩36,752 | ₩37,142 | -2.07% | 1.7만 |
|---|
| 2025.11.14 | ₩36,846 | ₩38,128 | ₩36,846 | ₩37,929 | +2.94% | 1.6만 |
|---|
| 2025.11.13 | ₩39,077 | ₩39,077 | ₩37,407 | ₩38,132 | -2.42% | 1.6만 |
|---|
| 2025.11.12 | ₩38,623 | ₩39,237 | ₩38,222 | ₩39,026 | +1.04% | 8.2천 |
|---|
| 2025.11.11 | ₩38,102 | ₩38,102 | ₩37,233 | ₩37,693 | -1.07% | 1만 |
|---|
| 2025.11.10 | ₩37,073 | ₩38,075 | ₩37,073 | ₩37,761 | +1.86% | 6.5천 |
|---|
| 2025.11.07 | ₩35,590 | ₩35,937 | ₩35,203 | ₩35,933 | +0.96% | 7.2천 |
|---|
| 2025.11.06 | ₩35,416 | ₩36,458 | ₩35,216 | ₩35,216 | -0.57% | 8.4천 |
|---|
| 2025.11.05 | ₩35,403 | ₩35,403 | ₩34,651 | ₩35,070 | -0.94% | 6천 |
|---|
| 2025.11.04 | ₩35,403 | ₩35,769 | ₩34,722 | ₩34,807 | -1.68% | 1.6만 |
|---|
| 2025.11.03 | ₩36,739 | ₩38,729 | ₩36,311 | ₩36,504 | -0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩37,220 | ₩37,634 | ₩36,472 | ₩36,875 | -0.93% | 1.9만 |
|---|
| 2025.10.30 | ₩36,899 | ₩37,379 | ₩36,418 | ₩37,212 | +0.85% | 6.9천 |
|---|
| 2025.10.29 | ₩37,500 | ₩37,781 | ₩37,006 | ₩37,050 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩36,715 | ₩37,420 | ₩36,712 | ₩37,396 | +1.86% | 4.5만 |
|---|
| 2025.10.27 | ₩37,474 | ₩37,474 | ₩35,750 | ₩36,544 | -2.48% | 3.8만 |
|---|
| 2025.10.24 | ₩37,895 | ₩38,235 | ₩37,808 | ₩37,896 | +0.00% | 3.2천 |
|---|
| 2025.10.23 | ₩38,313 | ₩38,366 | ₩37,741 | ₩38,043 | -0.70% | 9.6천 |
|---|
| 2025.10.22 | ₩37,206 | ₩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 | ₩41,242 | ₩41,441 | ₩40,840 | ₩41,367 | +0.30% | 1.1만 |
|---|
| 2025.10.17 | ₩43,045 | ₩43,045 | ₩39,932 | ₩40,505 | -5.90% | 4.2만 |
|---|
| 2025.10.16 | ₩42,310 | ₩43,566 | ₩42,310 | ₩43,123 | +1.92% | 4만 |
|---|
| 2025.10.15 | ₩41,602 | ₩42,443 | ₩41,602 | ₩42,267 | +1.60% | 2.2만 |
|---|
| 2025.10.14 | ₩40,867 | ₩41,367 | ₩40,759 | ₩40,931 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩41,041 | ₩41,214 | ₩40,613 | ₩41,070 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩39,665 | ₩40,152 | ₩39,264 | ₩39,391 | -0.69% | 1.5만 |
|---|