시장 데이터를 불러오는 중
전체 종목
ETRACS Silver Shares Covered Call ETNs due April 21, 2033 과거 주가
ETRACS Silver Shares Covered Call ETNs due April 21, 2033 · SLVO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETRACS Silver Shares Covered Call ETNs due April 21, 2033 · SLVO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,292 | ₩87,101 | ₩85,292 | ₩86,552 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,877 | ₩84,971 | ₩83,925 | ₩84,582 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,868 | ₩86,016 | ₩84,569 | ₩85,172 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,865 | ₩88,013 | ₩86,351 | ₩87,503 | -0.41% | 7.3만 |
| 2026.10.05 | ₩87,222 | ₩87,570 | ₩86,847 | ₩87,101 | -0.14% | 8.1만 |
| 2026.10.02 | ₩88,080 | ₩88,080 | ₩85,252 | ₩86,150 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,793 | ₩87,356 | ₩85,962 | ₩86,940 | +0.17% | 64.5만 |
| 2026.09.30 | ₩87,088 | ₩87,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,659 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,726 | ₩87,503 | ₩86,471 | ₩87,490 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩89,085 | ₩89,085 | ₩86,485 | ₩86,646 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩90,358 | ₩91,631 | ₩89,996 | ₩91,148 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,398 | ₩90,786 | ₩89,513 | ₩90,398 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,952 | ₩93,560 | ₩90,853 | ₩91,202 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩93,279 | ₩94,672 | ₩92,542 | ₩93,855 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,481 | ₩96,615 | ₩95,101 | ₩95,825 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩95,302 | ₩95,919 | ₩94,806 | ₩95,651 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,940 | ₩95,007 | ₩93,252 | ₩94,244 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,542 | ₩93,627 | ₩90,626 | ₩91,644 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩91,322 | ₩92,448 | ₩90,961 | ₩91,925 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,394 | ₩92,394 | ₩90,478 | ₩91,282 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,421 | ₩93,788 | ₩92,301 | ₩92,461 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,667 | ₩93,721 | ₩91,175 | ₩91,456 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,672 | ₩96,039 | ₩94,672 | ₩95,249 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩94,378 | ₩94,860 | ₩93,600 | ₩93,815 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,654 | ₩94,230 | ₩93,172 | ₩94,230 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩94,163 | ₩94,833 | ₩93,359 | ₩94,538 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,448 | ₩93,051 | ₩92,448 | ₩92,877 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,435 | ₩92,796 | ₩91,229 | ₩91,389 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩93,212 | ₩94,230 | ₩92,689 | ₩93,949 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,594 | ₩97,594 | ₩93,480 | ₩93,694 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,485 | ₩96,079 | ₩94,485 | ₩95,919 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩95,168 | ₩95,731 | ₩94,713 | ₩95,061 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩95,235 | ₩95,691 | ₩94,136 | ₩95,557 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,450 | ₩95,597 | ₩94,592 | ₩95,235 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,463 | ₩95,959 | ₩94,069 | ₩95,262 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,837 | ₩94,471 | ₩92,461 | ₩94,083 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,801 | ₩94,699 | ₩92,904 | ₩94,659 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,600 | ₩93,801 | ₩91,858 | ₩92,274 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,863 | ₩94,418 | ₩92,729 | ₩93,909 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,925 | ₩93,667 | ₩91,925 | ₩92,729 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩92,207 | ₩92,850 | ₩92,073 | ₩92,314 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,515 | ₩93,533 | ₩92,435 | ₩92,917 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,443 | ₩92,461 | ₩91,443 | ₩92,180 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,572 | ₩92,863 | ₩90,451 | ₩92,515 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩91,121 | ₩91,523 | ₩90,116 | ₩90,827 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩87,141 | ₩89,379 | ₩87,128 | ₩88,495 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩87,101 | ₩89,567 | ₩87,101 | ₩88,763 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,971 | ₩86,565 | ₩84,971 | ₩85,868 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,934 | ₩84,354 | ₩82,143 | ₩83,992 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,389 | ₩84,140 | ₩82,733 | ₩83,925 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩83,296 | ₩85,359 | ₩83,296 | ₩85,252 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,974 | ₩85,225 | ₩82,210 | ₩82,907 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩84,019 | ₩84,019 | ₩82,009 | ₩82,867 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,421 | ₩85,386 | ₩84,019 | ₩84,515 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩83,081 | ₩84,984 | ₩83,041 | ₩84,073 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩83,322 | ₩83,778 | ₩82,693 | ₩82,853 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,609 | ₩86,565 | ₩84,609 | ₩85,158 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,775 | ₩87,704 | ₩85,761 | ₩87,249 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,564 | ₩85,158 | ₩83,564 | ₩84,394 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,411 | ₩84,086 | ₩82,143 | ₩83,564 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩84,153 | ₩84,435 | ₩82,559 | ₩82,827 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩87,021 | ₩87,021 | ₩84,341 | ₩86,324 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,557 | ₩88,106 | ₩86,431 | ₩86,726 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,833 | ₩86,887 | ₩85,078 | ₩85,386 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩88,106 | ₩88,763 | ₩87,061 | ₩88,227 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,788 | ₩88,951 | ₩85,788 | ₩87,986 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,967 | ₩86,967 | ₩84,555 | ₩86,029 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,929 | ₩90,974 | ₩87,798 | ₩88,482 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩91,108 | ₩91,456 | ₩90,451 | ₩91,242 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,594 | ₩92,756 | ₩88,843 | ₩89,460 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩87,007 | ₩89,513 | ₩86,927 | ₩87,423 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,954 | ₩88,348 | ₩86,217 | ₩87,195 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,758 | ₩87,758 | ₩84,850 | ₩85,761 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,512 | ₩87,771 | ₩85,399 | ₩86,699 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,756 | ₩86,605 | ₩84,113 | ₩85,158 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,981 | ₩87,503 | ₩81,755 | ₩83,698 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,698 | ₩91,698 | ₩89,594 | ₩90,036 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩97,285 | ₩97,728 | ₩94,699 | ₩94,873 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,947 | ₩107,175 | ₩104,388 | ₩104,937 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,640 | ₩110,016 | ₩105,955 | ₩106,357 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,828 | ₩110,042 | ₩108,408 | ₩109,158 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,766 | ₩110,766 | ₩108,622 | ₩109,118 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,518 | ₩106,974 | ₩104,575 | ₩106,331 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩101,373 | ₩105,942 | ₩100,863 | ₩105,232 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,463 | ₩104,066 | ₩101,198 | ₩101,507 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,542 | ₩108,555 | ₩102,391 | ₩103,463 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩108,367 | ₩108,676 | ₩106,826 | ₩107,389 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,634 | ₩113,862 | ₩106,773 | ₩107,068 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,486 | ₩114,987 | ₩113,486 | ₩114,103 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩114,237 | ₩114,424 | ₩112,910 | ₩113,232 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩114,036 | ₩116,166 | ₩114,036 | ₩114,572 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,532 | ₩114,907 | ₩113,098 | ₩113,982 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,585 | ₩115,215 | ₩113,674 | ₩114,505 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,647 | ₩114,585 | ₩112,294 | ₩114,317 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,634 | ₩113,701 | ₩112,562 | ₩113,473 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,996 | ₩114,572 | ₩113,634 | ₩114,304 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩114,411 | ₩114,411 | ₩112,937 | ₩113,352 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,776 | ₩113,902 | ₩112,106 | ₩113,660 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩112,387 | ₩113,567 | ₩111,905 | ₩113,165 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩119,449 | ₩119,798 | ₩116,327 | ₩117,949 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,830 | ₩120,830 | ₩118,927 | ₩119,972 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩122,263 | ₩122,840 | ₩118,444 | ₩118,766 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩124,340 | ₩124,340 | ₩122,759 | ₩122,960 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,751 | ₩123,858 | ₩123,148 | ₩123,630 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,928 | ₩123,523 | ₩121,647 | ₩123,523 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩123,389 | ₩123,469 | ₩122,277 | ₩123,134 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,888 | ₩121,928 | ₩120,749 | ₩121,379 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩120,334 | ₩121,727 | ₩120,213 | ₩120,736 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,922 | ₩119,248 | ₩117,922 | ₩119,195 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,903 | ₩118,096 | ₩114,867 | ₩114,893 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩117,413 | ₩117,614 | ₩114,304 | ₩115,001 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,930 | ₩118,324 | ₩116,917 | ₩117,386 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,684 | ₩115,684 | ₩114,438 | ₩115,188 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,706 | ₩115,537 | ₩111,959 | ₩112,763 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩116,113 | ₩116,113 | ₩113,593 | ₩114,706 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩116,408 | ₩116,555 | ₩115,764 | ₩116,247 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,716 | ₩116,850 | ₩115,496 | ₩116,140 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩118,257 | ₩118,257 | ₩114,907 | ₩115,416 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,635 | ₩118,002 | ₩116,582 | ₩117,359 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,582 | ₩124,930 | ₩122,116 | ₩122,156 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩126,149 | ₩126,149 | ₩124,608 | ₩125,144 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩125,064 | ₩126,538 | ₩125,064 | ₩125,640 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,649 | ₩124,649 | ₩122,947 | ₩123,831 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩124,220 | ₩124,568 | ₩123,402 | ₩124,046 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,947 | ₩123,925 | ₩122,116 | ₩123,657 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,548 | ₩121,352 | ₩118,980 | ₩121,057 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,977 | ₩121,861 | ₩120,856 | ₩121,567 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,851 | ₩121,687 | ₩118,672 | ₩120,468 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,701 | ₩122,263 | ₩117,480 | ₩118,672 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩115,255 | ₩116,568 | ₩111,892 | ₩116,113 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩116,180 | ₩116,903 | ₩115,255 | ₩116,649 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,615 | ₩116,957 | ₩112,119 | ₩116,193 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩119,235 | ₩120,763 | ₩118,431 | ₩119,717 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,840 | ₩119,329 | ₩114,706 | ₩119,074 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,486 | ₩113,486 | ₩111,021 | ₩111,985 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,868 | ₩113,151 | ₩107,939 | ₩111,342 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,999 | ₩111,999 | ₩107,215 | ₩107,617 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩114,170 | ₩115,818 | ₩113,660 | ₩114,572 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩110,016 | ₩111,248 | ₩108,073 | ₩110,377 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩108,099 | ₩113,634 | ₩107,202 | ₩109,372 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,532 | ₩116,220 | ₩107,550 | ₩108,394 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,922 | ₩120,964 | ₩113,084 | ₩120,441 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,942 | ₩129,942 | ₩125,319 | ₩125,506 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩131,309 | ₩131,831 | ₩128,454 | ₩129,325 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩131,322 | ₩131,322 | ₩128,977 | ₩130,866 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,734 | ₩134,002 | ₩128,320 | ₩129,473 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩134,002 | ₩135,235 | ₩133,171 | ₩133,761 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,999 | ₩135,999 | ₩132,917 | ₩134,632 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩135,329 | ₩136,682 | ₩134,391 | ₩136,039 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩130,518 | ₩134,002 | ₩130,384 | ₩133,104 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩128,508 | ₩131,322 | ₩128,508 | ₩130,371 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩129,312 | ₩129,312 | ₩126,592 | ₩128,374 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,553 | ₩129,982 | ₩127,905 | ₩128,977 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,662 | ₩132,662 | ₩124,233 | ₩127,878 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,922 | ₩135,181 | ₩130,290 | ₩133,600 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,649 | ₩134,779 | ₩132,394 | ₩134,511 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩130,531 | ₩131,979 | ₩129,178 | ₩131,644 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩131,201 | ₩132,662 | ₩130,598 | ₩130,759 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,588 | ₩129,768 | ₩127,691 | ₩128,950 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,838 | ₩129,178 | ₩127,302 | ₩128,950 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩126,337 | ₩127,302 | ₩123,081 | ₩127,034 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩132,354 | ₩133,774 | ₩131,684 | ₩132,850 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩130,290 | ₩133,305 | ₩130,250 | ₩131,912 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,868 | ₩133,868 | ₩124,796 | ₩127,087 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩132,247 | ₩132,662 | ₩129,218 | ₩131,161 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,856 | ₩136,856 | ₩127,302 | ₩128,387 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,655 | ₩136,655 | ₩134,672 | ₩136,307 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,989 | ₩134,002 | ₩131,992 | ₩133,546 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,637 | ₩133,828 | ₩127,637 | ₩133,372 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩123,282 | ₩126,927 | ₩123,282 | ₩126,913 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,761 | ₩127,932 | ₩121,500 | ₩122,585 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩133,171 | ₩134,203 | ₩130,987 | ₩133,225 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩129,178 | ₩133,948 | ₩129,178 | ₩131,309 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,680 | ₩129,808 | ₩123,362 | ₩128,387 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩133,533 | ₩136,159 | ₩120,602 | ₩120,830 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩138,451 | ₩138,813 | ₩136,682 | ₩137,700 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩137,231 | ₩138,424 | ₩137,231 | ₩138,303 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩138,290 | ₩139,027 | ₩136,977 | ₩137,674 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩138,518 | ₩138,518 | ₩136,695 | ₩136,990 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,620 | ₩138,009 | ₩136,950 | ₩137,888 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,771 | ₩137,138 | ₩135,771 | ₩136,883 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩137,352 | ₩137,486 | ₩134,672 | ₩135,690 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩143,061 | ₩143,932 | ₩142,712 | ₩143,932 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩142,042 | ₩142,042 | ₩139,040 | ₩140,796 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩141,493 | ₩142,109 | ₩140,367 | ₩141,600 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,640 | ₩141,868 | ₩140,367 | ₩141,627 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,903 | ₩141,292 | ₩139,509 | ₩139,791 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩138,116 | ₩139,174 | ₩138,049 | ₩139,107 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,940 | ₩136,548 | ₩134,940 | ₩136,240 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,865 | ₩135,865 | ₩133,640 | ₩134,940 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,739 | ₩135,449 | ₩134,645 | ₩135,275 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,779 | ₩135,798 | ₩134,779 | ₩135,476 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩135,342 | ₩135,918 | ₩134,779 | ₩135,463 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,578 | ₩135,275 | ₩134,082 | ₩134,310 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,895 | ₩134,685 | ₩133,453 | ₩133,828 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,645 | ₩135,235 | ₩134,538 | ₩134,766 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩133,506 | ₩134,136 | ₩131,992 | ₩133,439 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩134,565 | ₩134,953 | ₩134,310 | ₩134,498 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩134,002 | ₩134,297 | ₩133,734 | ₩134,123 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,913 | ₩134,913 | ₩133,546 | ₩134,297 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩134,538 | ₩134,538 | ₩133,560 | ₩134,015 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,655 | ₩137,339 | ₩136,334 | ₩137,164 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,878 | ₩136,414 | ₩135,288 | ₩136,226 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩136,320 | ₩136,548 | ₩135,583 | ₩136,307 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩135,342 | ₩135,342 | ₩134,002 | ₩134,900 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩134,337 | ₩135,275 | ₩133,560 | ₩134,967 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩135,101 | ₩135,101 | ₩132,046 | ₩133,131 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,726 | ₩134,726 | ₩133,721 | ₩134,350 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,734 | ₩135,087 | ₩132,662 | ₩134,444 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩133,077 | ₩133,734 | ₩132,970 | ₩133,479 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩133,305 | ₩133,305 | ₩132,515 | ₩132,957 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩132,139 | ₩132,997 | ₩132,139 | ₩132,769 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩132,180 | ₩132,407 | ₩131,590 | ₩132,046 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,764 | ₩132,394 | ₩131,684 | ₩132,340 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩131,322 | ₩131,992 | ₩131,041 | ₩131,952 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩131,121 | ₩131,724 | ₩129,902 | ₩131,376 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,918 | ₩131,148 | ₩127,918 | ₩131,148 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,908 | ₩127,436 | ₩125,493 | ₩127,101 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,890 | ₩125,158 | ₩123,858 | ₩124,836 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,875 | ₩125,131 | ₩121,875 | ₩124,863 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,612 | ₩122,612 | ₩120,602 | ₩121,888 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩124,273 | ₩124,635 | ₩122,344 | ₩122,987 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,902 | ₩129,902 | ₩126,632 | ₩128,173 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩126,297 | ₩128,200 | ₩126,297 | ₩127,597 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩127,356 | ₩127,985 | ₩125,292 | ₩126,257 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩127,302 | ₩128,079 | ₩124,622 | ₩126,806 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,835 | ₩129,969 | ₩128,280 | ₩129,044 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩128,039 | ₩130,317 | ₩128,039 | ₩129,982 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,632 | ₩128,039 | ₩126,096 | ₩128,039 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩125,131 | ₩126,953 | ₩124,863 | ₩126,860 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,840 | ₩123,121 | ₩121,942 | ₩122,639 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩122,451 | ₩123,282 | ₩120,602 | ₩121,634 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,543 | ₩121,794 | ₩119,543 | ₩121,580 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,602 | ₩120,803 | ₩118,324 | ₩119,222 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,942 | ₩122,652 | ₩120,682 | ₩121,473 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩123,175 | ₩123,175 | ₩121,232 | ₩121,875 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,530 | ₩122,089 | ₩119,530 | ₩121,915 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,565 | ₩121,071 | ₩118,109 | ₩119,583 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,533 | ₩119,557 | ₩117,533 | ₩118,310 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩120,441 | ₩120,441 | ₩116,408 | ₩117,654 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,942 | ₩121,995 | ₩120,615 | ₩121,312 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,803 | ₩122,411 | ₩120,803 | ₩121,178 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩119,262 | ₩120,856 | ₩119,021 | ₩120,441 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,615 | ₩128,615 | ₩121,138 | ₩121,848 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,632 | ₩127,691 | ₩126,431 | ₩127,543 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩128,441 | ₩128,441 | ₩124,139 | ₩126,230 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩127,329 | ₩128,629 | ₩126,766 | ₩128,441 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩127,154 | ₩128,441 | ₩127,141 | ₩128,401 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩128,052 | ₩128,052 | ₩124,622 | ₩126,498 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,962 | ₩128,227 | ₩125,962 | ₩128,052 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩125,265 | ₩125,493 | ₩124,233 | ₩124,890 | -0.30% | 1.7만 |
|---|