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 | ₩85,105 | ₩86,910 | ₩85,105 | ₩86,362 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,691 | ₩84,784 | ₩83,741 | ₩84,396 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,680 | ₩85,827 | ₩84,383 | ₩84,985 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,672 | ₩87,819 | ₩86,161 | ₩87,311 | -0.41% | 7.3만 |
| 2026.10.05 | ₩87,031 | ₩87,378 | ₩86,656 | ₩86,910 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,886 | ₩87,886 | ₩85,065 | ₩85,961 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,603 | ₩87,164 | ₩85,774 | ₩86,750 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,897 | ₩86,950 | ₩85,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,469 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,536 | ₩87,311 | ₩86,282 | ₩87,298 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,889 | ₩88,889 | ₩86,295 | ₩86,456 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩90,159 | ₩91,430 | ₩89,798 | ₩90,948 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,199 | ₩90,587 | ₩89,317 | ₩90,199 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,750 | ₩93,355 | ₩90,654 | ₩91,002 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩93,074 | ₩94,465 | ₩92,339 | ₩93,649 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,270 | ₩96,403 | ₩94,893 | ₩95,615 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩95,093 | ₩95,708 | ₩94,598 | ₩95,441 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,732 | ₩94,799 | ₩93,047 | ₩94,037 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,339 | ₩93,422 | ₩90,427 | ₩91,443 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩91,122 | ₩92,245 | ₩90,761 | ₩91,724 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,192 | ₩92,192 | ₩90,280 | ₩91,082 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,218 | ₩93,582 | ₩92,098 | ₩92,259 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,462 | ₩93,515 | ₩90,975 | ₩91,256 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,465 | ₩95,829 | ₩94,465 | ₩95,040 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩94,171 | ₩94,652 | ₩93,395 | ₩93,609 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,449 | ₩94,023 | ₩92,967 | ₩94,023 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,957 | ₩94,625 | ₩93,154 | ₩94,331 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,245 | ₩92,847 | ₩92,245 | ₩92,673 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,232 | ₩92,593 | ₩91,028 | ₩91,189 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩93,007 | ₩94,023 | ₩92,486 | ₩93,743 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,380 | ₩97,380 | ₩93,275 | ₩93,489 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,278 | ₩95,869 | ₩94,278 | ₩95,708 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,959 | ₩95,521 | ₩94,505 | ₩94,852 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩95,026 | ₩95,481 | ₩93,930 | ₩95,347 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,240 | ₩95,387 | ₩94,384 | ₩95,026 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,254 | ₩95,748 | ₩93,863 | ₩95,053 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,633 | ₩94,264 | ₩92,259 | ₩93,876 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,596 | ₩94,491 | ₩92,700 | ₩94,451 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,395 | ₩93,596 | ₩91,657 | ₩92,071 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,660 | ₩94,211 | ₩92,526 | ₩93,703 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,724 | ₩93,462 | ₩91,724 | ₩92,526 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩92,004 | ₩92,646 | ₩91,871 | ₩92,111 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,312 | ₩93,328 | ₩92,232 | ₩92,713 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,242 | ₩92,259 | ₩91,242 | ₩91,978 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,373 | ₩92,660 | ₩90,253 | ₩92,312 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,921 | ₩91,323 | ₩89,919 | ₩90,627 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,950 | ₩89,183 | ₩86,937 | ₩88,301 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,910 | ₩89,370 | ₩86,910 | ₩88,568 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,784 | ₩86,375 | ₩84,784 | ₩85,680 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,752 | ₩84,169 | ₩81,963 | ₩83,808 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,206 | ₩83,955 | ₩82,551 | ₩83,741 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩83,113 | ₩85,172 | ₩83,113 | ₩85,065 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,792 | ₩85,038 | ₩82,030 | ₩82,725 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,835 | ₩83,835 | ₩81,829 | ₩82,685 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,236 | ₩85,199 | ₩83,835 | ₩84,330 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,899 | ₩84,798 | ₩82,859 | ₩83,888 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩83,140 | ₩83,594 | ₩82,511 | ₩82,672 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,423 | ₩86,375 | ₩84,423 | ₩84,971 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,586 | ₩87,512 | ₩85,573 | ₩87,057 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,380 | ₩84,971 | ₩83,380 | ₩84,209 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,230 | ₩83,902 | ₩81,963 | ₩83,380 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩83,969 | ₩84,249 | ₩82,377 | ₩82,645 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,830 | ₩86,830 | ₩84,156 | ₩86,135 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,365 | ₩87,913 | ₩86,242 | ₩86,536 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,643 | ₩86,696 | ₩84,891 | ₩85,199 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,913 | ₩88,568 | ₩86,870 | ₩88,033 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,600 | ₩88,755 | ₩85,600 | ₩87,793 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,776 | ₩86,776 | ₩84,370 | ₩85,841 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,731 | ₩90,774 | ₩87,605 | ₩88,287 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,908 | ₩91,256 | ₩90,253 | ₩91,042 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,397 | ₩92,553 | ₩88,648 | ₩89,263 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,817 | ₩89,317 | ₩86,736 | ₩87,231 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,763 | ₩88,154 | ₩86,028 | ₩87,004 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,565 | ₩87,565 | ₩84,664 | ₩85,573 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,322 | ₩87,579 | ₩85,212 | ₩86,509 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,570 | ₩86,415 | ₩83,929 | ₩84,971 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,790 | ₩87,311 | ₩81,575 | ₩83,514 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,496 | ₩91,496 | ₩89,397 | ₩89,838 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩97,072 | ₩97,513 | ₩94,491 | ₩94,665 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,712 | ₩106,940 | ₩104,159 | ₩104,707 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,400 | ₩109,774 | ₩105,723 | ₩106,124 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,587 | ₩109,801 | ₩108,170 | ₩108,919 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,523 | ₩110,523 | ₩108,384 | ₩108,878 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,284 | ₩106,739 | ₩104,346 | ₩106,097 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩101,150 | ₩105,710 | ₩100,642 | ₩105,001 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,236 | ₩103,838 | ₩100,976 | ₩101,284 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,303 | ₩108,317 | ₩102,166 | ₩103,236 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩108,130 | ₩108,437 | ₩106,592 | ₩107,154 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,384 | ₩113,612 | ₩106,539 | ₩106,833 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,237 | ₩114,735 | ₩113,237 | ₩113,852 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩113,986 | ₩114,173 | ₩112,662 | ₩112,983 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,786 | ₩115,911 | ₩113,786 | ₩114,320 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,280 | ₩114,655 | ₩112,850 | ₩113,732 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,334 | ₩114,962 | ₩113,424 | ₩114,253 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,398 | ₩114,334 | ₩112,047 | ₩114,066 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,384 | ₩113,451 | ₩112,315 | ₩113,224 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,745 | ₩114,320 | ₩113,384 | ₩114,053 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩114,160 | ₩114,160 | ₩112,689 | ₩113,104 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,529 | ₩113,652 | ₩111,860 | ₩113,411 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩112,141 | ₩113,318 | ₩111,660 | ₩112,916 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩119,187 | ₩119,535 | ₩116,072 | ₩117,690 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,565 | ₩120,565 | ₩118,666 | ₩119,709 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩121,995 | ₩122,570 | ₩118,185 | ₩118,505 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩124,068 | ₩124,068 | ₩122,490 | ₩122,690 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,479 | ₩123,586 | ₩122,878 | ₩123,359 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,661 | ₩123,252 | ₩121,380 | ₩123,252 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩123,118 | ₩123,199 | ₩122,009 | ₩122,864 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,621 | ₩121,661 | ₩120,484 | ₩121,113 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩120,070 | ₩121,460 | ₩119,949 | ₩120,471 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,663 | ₩118,987 | ₩117,663 | ₩118,933 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,647 | ₩117,837 | ₩114,614 | ₩114,641 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩117,155 | ₩117,356 | ₩114,053 | ₩114,748 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,674 | ₩118,064 | ₩116,660 | ₩117,128 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,430 | ₩115,430 | ₩114,187 | ₩114,935 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,454 | ₩115,283 | ₩111,713 | ₩112,515 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,858 | ₩115,858 | ₩113,344 | ₩114,454 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩116,152 | ₩116,299 | ₩115,510 | ₩115,992 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,460 | ₩116,593 | ₩115,243 | ₩115,885 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩117,997 | ₩117,997 | ₩114,655 | ₩115,163 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,379 | ₩117,743 | ₩116,326 | ₩117,101 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,308 | ₩124,656 | ₩121,848 | ₩121,888 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,873 | ₩125,873 | ₩124,335 | ₩124,870 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,790 | ₩126,260 | ₩124,790 | ₩125,365 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,375 | ₩124,375 | ₩122,677 | ₩123,560 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,947 | ₩124,295 | ₩123,132 | ₩123,773 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,677 | ₩123,653 | ₩121,848 | ₩123,386 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,284 | ₩121,086 | ₩118,719 | ₩120,792 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,712 | ₩121,594 | ₩120,591 | ₩121,300 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,588 | ₩121,420 | ₩118,412 | ₩120,203 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,434 | ₩121,995 | ₩117,222 | ₩118,412 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩115,002 | ₩116,313 | ₩111,646 | ₩115,858 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,925 | ₩116,647 | ₩115,002 | ₩116,393 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,368 | ₩116,700 | ₩111,873 | ₩115,938 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩118,973 | ₩120,498 | ₩118,171 | ₩119,455 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,588 | ₩119,067 | ₩114,454 | ₩118,813 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,237 | ₩113,237 | ₩110,777 | ₩111,740 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,627 | ₩112,903 | ₩107,702 | ₩111,098 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,753 | ₩111,753 | ₩106,980 | ₩107,381 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,919 | ₩115,564 | ₩113,411 | ₩114,320 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,774 | ₩111,004 | ₩107,836 | ₩110,135 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,862 | ₩113,384 | ₩106,966 | ₩109,132 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,280 | ₩115,965 | ₩107,314 | ₩108,156 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,663 | ₩120,698 | ₩112,836 | ₩120,177 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,657 | ₩129,657 | ₩125,044 | ₩125,231 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩131,020 | ₩131,542 | ₩128,172 | ₩129,042 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩131,034 | ₩131,034 | ₩128,694 | ₩130,579 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,441 | ₩133,708 | ₩128,039 | ₩129,189 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,708 | ₩134,938 | ₩132,879 | ₩133,467 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,700 | ₩135,700 | ₩132,625 | ₩134,336 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩135,032 | ₩136,382 | ₩134,096 | ₩135,740 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩130,232 | ₩133,708 | ₩130,098 | ₩132,812 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩128,226 | ₩131,034 | ₩128,226 | ₩130,085 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩129,028 | ₩129,028 | ₩126,314 | ₩128,092 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,269 | ₩129,697 | ₩127,624 | ₩128,694 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,371 | ₩132,371 | ₩123,961 | ₩127,598 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,628 | ₩134,885 | ₩130,004 | ₩133,307 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,358 | ₩134,484 | ₩132,104 | ₩134,216 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩130,245 | ₩131,689 | ₩128,895 | ₩131,355 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,914 | ₩132,371 | ₩130,312 | ₩130,472 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,306 | ₩129,483 | ₩127,410 | ₩128,667 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,557 | ₩128,895 | ₩127,023 | ₩128,667 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩126,060 | ₩127,023 | ₩122,811 | ₩126,755 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩132,063 | ₩133,481 | ₩131,395 | ₩132,558 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩130,004 | ₩133,013 | ₩129,964 | ₩131,622 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,574 | ₩133,574 | ₩124,522 | ₩126,809 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩131,956 | ₩132,371 | ₩128,935 | ₩130,873 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,556 | ₩136,556 | ₩127,023 | ₩128,106 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,355 | ₩136,355 | ₩134,377 | ₩136,008 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,695 | ₩133,708 | ₩131,702 | ₩133,253 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,357 | ₩133,534 | ₩127,357 | ₩133,080 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩123,011 | ₩126,648 | ₩123,011 | ₩126,635 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,485 | ₩127,651 | ₩121,233 | ₩122,316 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,879 | ₩133,909 | ₩130,700 | ₩132,932 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,895 | ₩133,655 | ₩128,895 | ₩131,020 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,405 | ₩129,523 | ₩123,092 | ₩128,106 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩133,240 | ₩135,861 | ₩120,337 | ₩120,565 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩138,147 | ₩138,508 | ₩136,382 | ₩137,398 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,930 | ₩138,120 | ₩136,930 | ₩138,000 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩137,987 | ₩138,722 | ₩136,676 | ₩137,372 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩138,214 | ₩138,214 | ₩136,396 | ₩136,690 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,318 | ₩137,706 | ₩136,650 | ₩137,586 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,473 | ₩136,837 | ₩135,473 | ₩136,583 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩137,051 | ₩137,184 | ₩134,377 | ₩135,393 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,747 | ₩143,616 | ₩142,399 | ₩143,616 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,730 | ₩141,730 | ₩138,735 | ₩140,487 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩141,182 | ₩141,797 | ₩140,059 | ₩141,289 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,329 | ₩141,557 | ₩140,059 | ₩141,316 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,594 | ₩140,982 | ₩139,203 | ₩139,484 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,813 | ₩138,869 | ₩137,746 | ₩138,802 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,644 | ₩136,248 | ₩134,644 | ₩135,941 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,567 | ₩135,567 | ₩133,347 | ₩134,644 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,443 | ₩135,152 | ₩134,350 | ₩134,978 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,484 | ₩135,500 | ₩134,484 | ₩135,179 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩135,045 | ₩135,620 | ₩134,484 | ₩135,165 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,283 | ₩134,978 | ₩133,788 | ₩134,016 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,601 | ₩134,390 | ₩133,160 | ₩133,534 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,350 | ₩134,938 | ₩134,243 | ₩134,470 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩133,213 | ₩133,842 | ₩131,702 | ₩133,146 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩134,270 | ₩134,657 | ₩134,016 | ₩134,203 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,708 | ₩134,002 | ₩133,441 | ₩133,828 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,617 | ₩134,617 | ₩133,253 | ₩134,002 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩134,243 | ₩134,243 | ₩133,267 | ₩133,721 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,355 | ₩137,037 | ₩136,035 | ₩136,864 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,580 | ₩136,115 | ₩134,992 | ₩135,928 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩136,021 | ₩136,248 | ₩135,286 | ₩136,008 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩135,045 | ₩135,045 | ₩133,708 | ₩134,604 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩134,042 | ₩134,978 | ₩133,267 | ₩134,671 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,804 | ₩134,804 | ₩131,756 | ₩132,839 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,430 | ₩134,430 | ₩133,427 | ₩134,056 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,441 | ₩134,791 | ₩132,371 | ₩134,149 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,785 | ₩133,441 | ₩132,678 | ₩133,187 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩133,013 | ₩133,013 | ₩132,224 | ₩132,665 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,849 | ₩132,705 | ₩131,849 | ₩132,478 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,890 | ₩132,117 | ₩131,301 | ₩131,756 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,475 | ₩132,104 | ₩131,395 | ₩132,050 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩131,034 | ₩131,702 | ₩130,753 | ₩131,662 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,833 | ₩131,435 | ₩129,617 | ₩131,087 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,638 | ₩130,860 | ₩127,638 | ₩130,860 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,632 | ₩127,156 | ₩125,218 | ₩126,822 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,616 | ₩124,883 | ₩123,586 | ₩124,562 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,607 | ₩124,857 | ₩121,607 | ₩124,589 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,343 | ₩122,343 | ₩120,337 | ₩121,621 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩124,001 | ₩124,362 | ₩122,075 | ₩122,717 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,617 | ₩129,617 | ₩126,354 | ₩127,892 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩126,020 | ₩127,918 | ₩126,020 | ₩127,317 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩127,076 | ₩127,705 | ₩125,017 | ₩125,980 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩127,023 | ₩127,798 | ₩124,348 | ₩126,528 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,550 | ₩129,683 | ₩127,999 | ₩128,761 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,758 | ₩130,031 | ₩127,758 | ₩129,697 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,354 | ₩127,758 | ₩125,819 | ₩127,758 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,857 | ₩126,675 | ₩124,589 | ₩126,581 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,570 | ₩122,851 | ₩121,674 | ₩122,370 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩122,182 | ₩123,011 | ₩120,337 | ₩121,367 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,281 | ₩121,527 | ₩119,281 | ₩121,313 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,337 | ₩120,538 | ₩118,064 | ₩118,960 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,674 | ₩122,383 | ₩120,417 | ₩121,206 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,904 | ₩122,904 | ₩120,966 | ₩121,607 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,268 | ₩121,821 | ₩119,268 | ₩121,648 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,305 | ₩120,805 | ₩117,850 | ₩119,321 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,275 | ₩119,294 | ₩117,275 | ₩118,051 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩120,177 | ₩120,177 | ₩116,152 | ₩117,396 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,674 | ₩121,728 | ₩120,351 | ₩121,046 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,538 | ₩122,142 | ₩120,538 | ₩120,912 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩119,000 | ₩120,591 | ₩118,759 | ₩120,177 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,333 | ₩128,333 | ₩120,872 | ₩121,581 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,354 | ₩127,410 | ₩126,153 | ₩127,263 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩128,159 | ₩128,159 | ₩123,867 | ₩125,953 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩127,049 | ₩128,346 | ₩126,488 | ₩128,159 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,876 | ₩128,159 | ₩126,862 | ₩128,119 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,771 | ₩127,771 | ₩124,348 | ₩126,220 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,686 | ₩127,945 | ₩125,686 | ₩127,771 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩124,990 | ₩125,218 | ₩123,961 | ₩124,616 | -0.30% | 1.7만 |
|---|