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 | ₩85,056 | ₩86,860 | ₩85,056 | ₩86,312 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,642 | ₩84,735 | ₩83,693 | ₩84,348 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,631 | ₩85,778 | ₩84,335 | ₩84,936 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,622 | ₩87,769 | ₩86,112 | ₩87,261 | -0.41% | 7.3만 |
| 2026.10.05 | ₩86,980 | ₩87,328 | ₩86,606 | ₩86,860 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,836 | ₩87,836 | ₩85,016 | ₩85,911 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,553 | ₩87,114 | ₩85,724 | ₩86,700 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,847 | ₩86,900 | ₩85,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,419 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,486 | ₩87,261 | ₩86,232 | ₩87,248 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,838 | ₩88,838 | ₩86,245 | ₩86,406 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩90,107 | ₩91,377 | ₩89,747 | ₩90,896 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,147 | ₩90,535 | ₩89,266 | ₩90,147 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,698 | ₩93,301 | ₩90,602 | ₩90,949 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩93,021 | ₩94,410 | ₩92,286 | ₩93,595 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,214 | ₩96,348 | ₩94,838 | ₩95,560 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩95,038 | ₩95,653 | ₩94,544 | ₩95,386 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,678 | ₩94,744 | ₩92,994 | ₩93,983 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,286 | ₩93,368 | ₩90,375 | ₩91,390 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩91,070 | ₩92,192 | ₩90,709 | ₩91,671 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,139 | ₩92,139 | ₩90,228 | ₩91,029 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,165 | ₩93,528 | ₩92,045 | ₩92,205 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,408 | ₩93,462 | ₩90,923 | ₩91,203 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,410 | ₩95,773 | ₩94,410 | ₩94,985 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩94,116 | ₩94,597 | ₩93,341 | ₩93,555 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,395 | ₩93,969 | ₩92,914 | ₩93,969 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,902 | ₩94,571 | ₩93,101 | ₩94,277 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,192 | ₩92,793 | ₩92,192 | ₩92,620 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,179 | ₩92,539 | ₩90,976 | ₩91,136 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩92,954 | ₩93,969 | ₩92,433 | ₩93,689 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,323 | ₩97,323 | ₩93,221 | ₩93,435 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,223 | ₩95,813 | ₩94,223 | ₩95,653 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,905 | ₩95,466 | ₩94,450 | ₩94,798 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩94,972 | ₩95,426 | ₩93,876 | ₩95,292 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,185 | ₩95,332 | ₩94,330 | ₩94,972 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,199 | ₩95,693 | ₩93,809 | ₩94,998 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,580 | ₩94,210 | ₩92,205 | ₩93,822 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,542 | ₩94,437 | ₩92,646 | ₩94,397 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,341 | ₩93,542 | ₩91,604 | ₩92,018 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,606 | ₩94,156 | ₩92,473 | ₩93,649 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,671 | ₩93,408 | ₩91,671 | ₩92,473 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩91,951 | ₩92,593 | ₩91,818 | ₩92,058 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,259 | ₩93,274 | ₩92,179 | ₩92,660 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,190 | ₩92,205 | ₩91,190 | ₩91,925 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,321 | ₩92,606 | ₩90,201 | ₩92,259 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,869 | ₩91,270 | ₩89,867 | ₩90,575 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,900 | ₩89,132 | ₩86,887 | ₩88,250 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,860 | ₩89,319 | ₩86,860 | ₩88,517 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,735 | ₩86,326 | ₩84,735 | ₩85,631 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,704 | ₩84,121 | ₩81,916 | ₩83,760 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,159 | ₩83,907 | ₩82,504 | ₩83,693 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩83,065 | ₩85,123 | ₩83,065 | ₩85,016 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,744 | ₩84,989 | ₩81,983 | ₩82,677 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,787 | ₩83,787 | ₩81,782 | ₩82,637 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,188 | ₩85,150 | ₩83,787 | ₩84,281 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,851 | ₩84,749 | ₩82,811 | ₩83,840 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩83,092 | ₩83,546 | ₩82,464 | ₩82,624 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,375 | ₩86,326 | ₩84,375 | ₩84,922 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,537 | ₩87,461 | ₩85,524 | ₩87,007 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,332 | ₩84,922 | ₩83,332 | ₩84,161 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,183 | ₩83,853 | ₩81,916 | ₩83,332 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩83,920 | ₩84,201 | ₩82,330 | ₩82,597 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,780 | ₩86,780 | ₩84,107 | ₩86,085 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,314 | ₩87,862 | ₩86,192 | ₩86,486 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,593 | ₩86,646 | ₩84,842 | ₩85,150 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,862 | ₩88,517 | ₩86,820 | ₩87,983 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,551 | ₩88,704 | ₩85,551 | ₩87,742 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,727 | ₩86,727 | ₩84,321 | ₩85,791 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,680 | ₩90,722 | ₩87,555 | ₩88,237 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,856 | ₩91,203 | ₩90,201 | ₩90,989 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,346 | ₩92,499 | ₩88,597 | ₩89,212 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,767 | ₩89,266 | ₩86,686 | ₩87,181 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,713 | ₩88,103 | ₩85,978 | ₩86,954 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,515 | ₩87,515 | ₩84,615 | ₩85,524 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,272 | ₩87,528 | ₩85,163 | ₩86,459 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,522 | ₩86,366 | ₩83,880 | ₩84,922 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,740 | ₩87,261 | ₩81,528 | ₩83,466 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,444 | ₩91,444 | ₩89,346 | ₩89,787 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩97,016 | ₩97,457 | ₩94,437 | ₩94,611 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,651 | ₩106,878 | ₩104,099 | ₩104,646 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,337 | ₩109,711 | ₩105,662 | ₩106,063 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,524 | ₩109,738 | ₩108,107 | ₩108,856 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,459 | ₩110,459 | ₩108,321 | ₩108,816 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,223 | ₩106,678 | ₩104,286 | ₩106,036 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩101,092 | ₩105,649 | ₩100,584 | ₩104,940 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,176 | ₩103,778 | ₩100,918 | ₩101,225 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,241 | ₩108,254 | ₩102,107 | ₩103,176 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩108,067 | ₩108,375 | ₩106,531 | ₩107,092 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,319 | ₩113,546 | ₩106,477 | ₩106,771 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,172 | ₩114,669 | ₩113,172 | ₩113,787 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩113,920 | ₩114,108 | ₩112,597 | ₩112,918 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,720 | ₩115,845 | ₩113,720 | ₩114,255 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,214 | ₩114,589 | ₩112,785 | ₩113,667 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,268 | ₩114,896 | ₩113,359 | ₩114,188 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,332 | ₩114,268 | ₩111,983 | ₩114,001 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,319 | ₩113,386 | ₩112,250 | ₩113,159 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,680 | ₩114,255 | ₩113,319 | ₩113,987 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩114,094 | ₩114,094 | ₩112,624 | ₩113,038 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,464 | ₩113,586 | ₩111,796 | ₩113,346 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩112,076 | ₩113,252 | ₩111,595 | ₩112,851 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩119,119 | ₩119,466 | ₩116,005 | ₩117,622 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,495 | ₩120,495 | ₩118,598 | ₩119,640 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩121,925 | ₩122,500 | ₩118,116 | ₩118,437 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩123,996 | ₩123,996 | ₩122,419 | ₩122,620 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,408 | ₩123,515 | ₩122,807 | ₩123,288 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,591 | ₩123,181 | ₩121,310 | ₩123,181 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩123,047 | ₩123,128 | ₩121,938 | ₩122,794 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,551 | ₩121,591 | ₩120,415 | ₩121,043 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩120,001 | ₩121,390 | ₩119,880 | ₩120,402 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,595 | ₩118,918 | ₩117,595 | ₩118,865 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,580 | ₩117,769 | ₩114,548 | ₩114,575 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩117,087 | ₩117,288 | ₩113,987 | ₩114,682 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,606 | ₩117,996 | ₩116,593 | ₩117,061 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,364 | ₩115,364 | ₩114,121 | ₩114,869 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,388 | ₩115,217 | ₩111,649 | ₩112,450 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,791 | ₩115,791 | ₩113,279 | ₩114,388 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩116,085 | ₩116,232 | ₩115,444 | ₩115,925 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,393 | ₩116,526 | ₩115,177 | ₩115,818 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩117,929 | ₩117,929 | ₩114,589 | ₩115,096 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,312 | ₩117,675 | ₩116,259 | ₩117,034 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,237 | ₩124,584 | ₩121,778 | ₩121,818 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,800 | ₩125,800 | ₩124,263 | ₩124,798 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,718 | ₩126,188 | ₩124,718 | ₩125,292 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,304 | ₩124,304 | ₩122,606 | ₩123,488 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,876 | ₩124,223 | ₩123,061 | ₩123,702 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,606 | ₩123,582 | ₩121,778 | ₩123,315 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,214 | ₩121,016 | ₩118,651 | ₩120,722 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,642 | ₩121,524 | ₩120,522 | ₩121,230 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,520 | ₩121,350 | ₩118,344 | ₩120,134 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,364 | ₩121,925 | ₩117,154 | ₩118,344 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩114,936 | ₩116,246 | ₩111,582 | ₩115,791 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,858 | ₩116,580 | ₩114,936 | ₩116,326 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,303 | ₩116,633 | ₩111,809 | ₩115,871 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩118,905 | ₩120,428 | ₩118,103 | ₩119,386 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,522 | ₩118,998 | ₩114,388 | ₩118,745 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,172 | ₩113,172 | ₩110,713 | ₩111,675 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,564 | ₩112,838 | ₩107,640 | ₩111,034 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,689 | ₩111,689 | ₩106,918 | ₩107,319 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,854 | ₩115,497 | ₩113,346 | ₩114,255 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,711 | ₩110,940 | ₩107,773 | ₩110,072 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,800 | ₩113,319 | ₩106,905 | ₩109,070 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,214 | ₩115,898 | ₩107,252 | ₩108,094 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,595 | ₩120,629 | ₩112,771 | ₩120,108 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,582 | ₩129,582 | ₩124,972 | ₩125,159 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩130,945 | ₩131,466 | ₩128,099 | ₩128,967 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩130,958 | ₩130,958 | ₩128,620 | ₩130,504 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,364 | ₩133,631 | ₩127,965 | ₩129,114 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,631 | ₩134,860 | ₩132,802 | ₩133,390 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,622 | ₩135,622 | ₩132,549 | ₩134,259 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩134,954 | ₩136,304 | ₩134,019 | ₩135,662 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩130,157 | ₩133,631 | ₩130,023 | ₩132,736 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩128,152 | ₩130,958 | ₩128,152 | ₩130,010 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩128,954 | ₩128,954 | ₩126,241 | ₩128,019 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,194 | ₩129,622 | ₩127,551 | ₩128,620 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,295 | ₩132,295 | ₩123,889 | ₩127,524 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,551 | ₩134,807 | ₩129,929 | ₩133,230 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,281 | ₩134,406 | ₩132,027 | ₩134,139 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩130,170 | ₩131,613 | ₩128,820 | ₩131,279 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,838 | ₩132,295 | ₩130,237 | ₩130,397 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,232 | ₩129,408 | ₩127,337 | ₩128,593 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,484 | ₩128,820 | ₩126,949 | ₩128,593 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩125,987 | ₩126,949 | ₩122,740 | ₩126,682 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩131,987 | ₩133,404 | ₩131,319 | ₩132,482 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩129,929 | ₩132,936 | ₩129,889 | ₩131,546 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,497 | ₩133,497 | ₩124,451 | ₩126,736 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩131,880 | ₩132,295 | ₩128,860 | ₩130,798 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,477 | ₩136,477 | ₩126,949 | ₩128,032 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,277 | ₩136,277 | ₩134,299 | ₩135,929 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,618 | ₩133,631 | ₩131,627 | ₩133,177 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,284 | ₩133,457 | ₩127,284 | ₩133,003 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩122,941 | ₩126,575 | ₩122,941 | ₩126,562 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,413 | ₩127,578 | ₩121,163 | ₩122,246 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,802 | ₩133,831 | ₩130,624 | ₩132,856 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,820 | ₩133,578 | ₩128,820 | ₩130,945 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,333 | ₩129,448 | ₩123,021 | ₩128,032 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩133,163 | ₩135,782 | ₩120,268 | ₩120,495 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩138,068 | ₩138,428 | ₩136,304 | ₩137,319 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,852 | ₩138,041 | ₩136,852 | ₩137,921 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩137,907 | ₩138,642 | ₩136,598 | ₩137,292 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩138,134 | ₩138,134 | ₩136,317 | ₩136,611 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,239 | ₩137,627 | ₩136,571 | ₩137,506 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,395 | ₩136,758 | ₩135,395 | ₩136,504 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩136,972 | ₩137,105 | ₩134,299 | ₩135,315 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,664 | ₩143,533 | ₩142,317 | ₩143,533 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,649 | ₩141,649 | ₩138,656 | ₩140,406 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩141,101 | ₩141,716 | ₩139,978 | ₩141,208 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,248 | ₩141,475 | ₩139,978 | ₩141,235 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,513 | ₩140,901 | ₩139,123 | ₩139,404 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,733 | ₩138,789 | ₩137,667 | ₩138,722 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,566 | ₩136,170 | ₩134,566 | ₩135,863 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,488 | ₩135,488 | ₩133,270 | ₩134,566 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,366 | ₩135,074 | ₩134,272 | ₩134,900 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,406 | ₩135,422 | ₩134,406 | ₩135,101 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩134,967 | ₩135,542 | ₩134,406 | ₩135,088 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,206 | ₩134,900 | ₩133,711 | ₩133,938 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,524 | ₩134,313 | ₩133,083 | ₩133,457 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,272 | ₩134,860 | ₩134,166 | ₩134,393 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩133,137 | ₩133,765 | ₩131,627 | ₩133,070 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩134,192 | ₩134,580 | ₩133,938 | ₩134,125 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,631 | ₩133,925 | ₩133,364 | ₩133,751 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,540 | ₩134,540 | ₩133,177 | ₩133,925 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩134,166 | ₩134,166 | ₩133,190 | ₩133,644 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,277 | ₩136,958 | ₩135,956 | ₩136,785 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,502 | ₩136,036 | ₩134,914 | ₩135,849 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩135,943 | ₩136,170 | ₩135,208 | ₩135,929 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩134,967 | ₩134,967 | ₩133,631 | ₩134,526 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩133,965 | ₩134,900 | ₩133,190 | ₩134,593 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,727 | ₩134,727 | ₩131,680 | ₩132,762 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,353 | ₩134,353 | ₩133,350 | ₩133,978 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,364 | ₩134,713 | ₩132,295 | ₩134,072 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,709 | ₩133,364 | ₩132,602 | ₩133,110 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩132,936 | ₩132,936 | ₩132,148 | ₩132,589 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,774 | ₩132,629 | ₩131,774 | ₩132,402 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,814 | ₩132,041 | ₩131,226 | ₩131,680 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,399 | ₩132,027 | ₩131,319 | ₩131,974 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩130,958 | ₩131,627 | ₩130,678 | ₩131,586 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,758 | ₩131,359 | ₩129,542 | ₩131,012 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,564 | ₩130,785 | ₩127,564 | ₩130,785 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,560 | ₩127,083 | ₩125,145 | ₩126,749 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,544 | ₩124,811 | ₩123,515 | ₩124,491 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,537 | ₩124,785 | ₩121,537 | ₩124,517 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,272 | ₩122,272 | ₩120,268 | ₩121,551 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩123,929 | ₩124,290 | ₩122,005 | ₩122,647 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,542 | ₩129,542 | ₩126,281 | ₩127,818 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩125,947 | ₩127,845 | ₩125,947 | ₩127,243 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩127,003 | ₩127,631 | ₩124,945 | ₩125,907 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩126,949 | ₩127,725 | ₩124,277 | ₩126,455 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,475 | ₩129,609 | ₩127,925 | ₩128,687 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,684 | ₩129,956 | ₩127,684 | ₩129,622 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,281 | ₩127,684 | ₩125,747 | ₩127,684 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,785 | ₩126,602 | ₩124,517 | ₩126,508 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,500 | ₩122,780 | ₩121,604 | ₩122,299 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩122,112 | ₩122,941 | ₩120,268 | ₩121,297 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,212 | ₩121,457 | ₩119,212 | ₩121,243 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,268 | ₩120,468 | ₩117,996 | ₩118,892 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,604 | ₩122,312 | ₩120,348 | ₩121,137 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,834 | ₩122,834 | ₩120,896 | ₩121,537 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,199 | ₩121,751 | ₩119,199 | ₩121,577 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,237 | ₩120,736 | ₩117,782 | ₩119,252 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,208 | ₩119,226 | ₩117,208 | ₩117,983 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩120,108 | ₩120,108 | ₩116,085 | ₩117,328 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,604 | ₩121,658 | ₩120,281 | ₩120,976 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,468 | ₩122,072 | ₩120,468 | ₩120,843 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩118,932 | ₩120,522 | ₩118,691 | ₩120,108 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,259 | ₩128,259 | ₩120,802 | ₩121,511 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,281 | ₩127,337 | ₩126,081 | ₩127,190 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩128,085 | ₩128,085 | ₩123,796 | ₩125,880 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩126,976 | ₩128,272 | ₩126,415 | ₩128,085 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,802 | ₩128,085 | ₩126,789 | ₩128,045 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,698 | ₩127,698 | ₩124,277 | ₩126,148 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,613 | ₩127,872 | ₩125,613 | ₩127,698 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩124,918 | ₩125,145 | ₩123,889 | ₩124,544 | -0.30% | 1.7만 |
|---|