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 | ₩85,032 | ₩86,835 | ₩85,032 | ₩86,288 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,618 | ₩84,711 | ₩83,669 | ₩84,324 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,606 | ₩85,753 | ₩84,311 | ₩84,912 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,597 | ₩87,744 | ₩86,087 | ₩87,236 | -0.41% | 7.3만 |
| 2026.10.05 | ₩86,956 | ₩87,303 | ₩86,582 | ₩86,835 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,811 | ₩87,811 | ₩84,992 | ₩85,887 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,528 | ₩87,089 | ₩85,700 | ₩86,675 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,822 | ₩86,876 | ₩85,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,395 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,461 | ₩87,236 | ₩86,208 | ₩87,223 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,813 | ₩88,813 | ₩86,221 | ₩86,381 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩90,082 | ₩91,351 | ₩89,721 | ₩90,870 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,122 | ₩90,509 | ₩89,240 | ₩90,122 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,672 | ₩93,275 | ₩90,576 | ₩90,923 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩92,994 | ₩94,383 | ₩92,259 | ₩93,569 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,187 | ₩96,321 | ₩94,811 | ₩95,532 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩95,011 | ₩95,626 | ₩94,517 | ₩95,359 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,651 | ₩94,717 | ₩92,967 | ₩93,956 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,259 | ₩93,341 | ₩90,349 | ₩91,364 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩91,044 | ₩92,166 | ₩90,683 | ₩91,645 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,112 | ₩92,112 | ₩90,202 | ₩91,004 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,139 | ₩93,502 | ₩92,019 | ₩92,179 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,382 | ₩93,435 | ₩90,897 | ₩91,177 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,383 | ₩95,746 | ₩94,383 | ₩94,958 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩94,090 | ₩94,570 | ₩93,315 | ₩93,528 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,368 | ₩93,943 | ₩92,887 | ₩93,943 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,876 | ₩94,544 | ₩93,074 | ₩94,250 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,166 | ₩92,767 | ₩92,166 | ₩92,593 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,152 | ₩92,513 | ₩90,950 | ₩91,110 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩92,927 | ₩93,943 | ₩92,406 | ₩93,662 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,296 | ₩97,296 | ₩93,194 | ₩93,408 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,196 | ₩95,786 | ₩94,196 | ₩95,626 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,878 | ₩95,439 | ₩94,424 | ₩94,771 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩94,945 | ₩95,399 | ₩93,849 | ₩95,265 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,158 | ₩95,305 | ₩94,303 | ₩94,945 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,172 | ₩95,666 | ₩93,782 | ₩94,971 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,553 | ₩94,183 | ₩92,179 | ₩93,796 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,515 | ₩94,410 | ₩92,620 | ₩94,370 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,315 | ₩93,515 | ₩91,578 | ₩91,992 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,580 | ₩94,130 | ₩92,446 | ₩93,622 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,645 | ₩93,382 | ₩91,645 | ₩92,446 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩91,925 | ₩92,567 | ₩91,792 | ₩92,032 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,233 | ₩93,248 | ₩92,152 | ₩92,633 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,164 | ₩92,179 | ₩91,164 | ₩91,899 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,296 | ₩92,580 | ₩90,175 | ₩92,233 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,843 | ₩91,244 | ₩89,841 | ₩90,549 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,876 | ₩89,107 | ₩86,862 | ₩88,225 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,835 | ₩89,294 | ₩86,835 | ₩88,492 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,711 | ₩86,301 | ₩84,711 | ₩85,606 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,681 | ₩84,097 | ₩81,893 | ₩83,736 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,135 | ₩83,883 | ₩82,480 | ₩83,669 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩83,041 | ₩85,099 | ₩83,041 | ₩84,992 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,721 | ₩84,965 | ₩81,959 | ₩82,654 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,763 | ₩83,763 | ₩81,759 | ₩82,614 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,164 | ₩85,125 | ₩83,763 | ₩84,257 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,828 | ₩84,725 | ₩82,788 | ₩83,816 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩83,068 | ₩83,522 | ₩82,440 | ₩82,601 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,351 | ₩86,301 | ₩84,351 | ₩84,898 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,513 | ₩87,437 | ₩85,500 | ₩86,982 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,309 | ₩84,898 | ₩83,309 | ₩84,137 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,160 | ₩83,830 | ₩81,893 | ₩83,309 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩83,896 | ₩84,177 | ₩82,307 | ₩82,574 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,755 | ₩86,755 | ₩84,083 | ₩86,061 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,290 | ₩87,837 | ₩86,167 | ₩86,461 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,568 | ₩86,622 | ₩84,818 | ₩85,125 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,837 | ₩88,492 | ₩86,795 | ₩87,958 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,526 | ₩88,679 | ₩85,526 | ₩87,717 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,702 | ₩86,702 | ₩84,297 | ₩85,767 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,654 | ₩90,696 | ₩87,530 | ₩88,211 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,830 | ₩91,177 | ₩90,175 | ₩90,963 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,320 | ₩92,473 | ₩88,572 | ₩89,187 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,742 | ₩89,240 | ₩86,662 | ₩87,156 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,688 | ₩88,078 | ₩85,954 | ₩86,929 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,490 | ₩87,490 | ₩84,591 | ₩85,500 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,248 | ₩87,503 | ₩85,139 | ₩86,435 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,498 | ₩86,341 | ₩83,856 | ₩84,898 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,715 | ₩87,236 | ₩81,505 | ₩83,442 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,418 | ₩91,418 | ₩89,320 | ₩89,761 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩96,989 | ₩97,429 | ₩94,410 | ₩94,584 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,621 | ₩106,848 | ₩104,069 | ₩104,617 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,306 | ₩109,680 | ₩105,632 | ₩106,033 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,493 | ₩109,707 | ₩108,077 | ₩108,825 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,428 | ₩110,428 | ₩108,290 | ₩108,785 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,193 | ₩106,647 | ₩104,256 | ₩106,006 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩101,063 | ₩105,619 | ₩100,555 | ₩104,911 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,147 | ₩103,748 | ₩100,889 | ₩101,197 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,210 | ₩108,224 | ₩102,078 | ₩103,147 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩108,037 | ₩108,344 | ₩106,500 | ₩107,061 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,287 | ₩113,514 | ₩106,447 | ₩106,741 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,140 | ₩114,636 | ₩113,140 | ₩113,754 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩113,888 | ₩114,075 | ₩112,565 | ₩112,886 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,688 | ₩115,812 | ₩113,688 | ₩114,222 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,182 | ₩114,556 | ₩112,752 | ₩113,634 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,235 | ₩114,863 | ₩113,327 | ₩114,155 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,300 | ₩114,235 | ₩111,951 | ₩113,968 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,287 | ₩113,354 | ₩112,218 | ₩113,127 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,648 | ₩114,222 | ₩113,287 | ₩113,955 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩114,062 | ₩114,062 | ₩112,592 | ₩113,006 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,432 | ₩113,554 | ₩111,764 | ₩113,314 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩112,044 | ₩113,220 | ₩111,564 | ₩112,819 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩119,085 | ₩119,432 | ₩115,972 | ₩117,589 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,461 | ₩120,461 | ₩118,564 | ₩119,606 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩121,890 | ₩122,465 | ₩118,083 | ₩118,403 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩123,961 | ₩123,961 | ₩122,385 | ₩122,585 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,373 | ₩123,480 | ₩122,772 | ₩123,253 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,556 | ₩123,146 | ₩121,276 | ₩123,146 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩123,012 | ₩123,093 | ₩121,904 | ₩122,759 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,516 | ₩121,556 | ₩120,381 | ₩121,009 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩119,967 | ₩121,356 | ₩119,846 | ₩120,367 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,562 | ₩118,884 | ₩117,562 | ₩118,831 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,547 | ₩117,736 | ₩114,516 | ₩114,543 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩117,054 | ₩117,255 | ₩113,955 | ₩114,650 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,573 | ₩117,963 | ₩116,560 | ₩117,027 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,331 | ₩115,331 | ₩114,088 | ₩114,837 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,356 | ₩115,184 | ₩111,617 | ₩112,419 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,758 | ₩115,758 | ₩113,247 | ₩114,356 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩116,052 | ₩116,199 | ₩115,411 | ₩115,892 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,360 | ₩116,493 | ₩115,144 | ₩115,785 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩117,896 | ₩117,896 | ₩114,556 | ₩115,064 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,279 | ₩117,642 | ₩116,226 | ₩117,001 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,201 | ₩124,549 | ₩121,743 | ₩121,783 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,764 | ₩125,764 | ₩124,228 | ₩124,763 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,682 | ₩126,152 | ₩124,682 | ₩125,257 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,268 | ₩124,268 | ₩122,572 | ₩123,453 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,841 | ₩124,188 | ₩123,026 | ₩123,667 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,572 | ₩123,547 | ₩121,743 | ₩123,280 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,180 | ₩120,982 | ₩118,617 | ₩120,688 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,608 | ₩121,489 | ₩120,488 | ₩121,196 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,486 | ₩121,316 | ₩118,310 | ₩120,100 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,329 | ₩121,890 | ₩117,121 | ₩118,310 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩114,903 | ₩116,213 | ₩111,550 | ₩115,758 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,825 | ₩116,547 | ₩114,903 | ₩116,293 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,272 | ₩116,600 | ₩111,777 | ₩115,838 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩118,871 | ₩120,394 | ₩118,069 | ₩119,352 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,489 | ₩118,965 | ₩114,356 | ₩118,711 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,140 | ₩113,140 | ₩110,682 | ₩111,644 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,533 | ₩112,806 | ₩107,609 | ₩111,002 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,657 | ₩111,657 | ₩106,888 | ₩107,289 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,821 | ₩115,464 | ₩113,314 | ₩114,222 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,680 | ₩110,909 | ₩107,743 | ₩110,041 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,769 | ₩113,287 | ₩106,874 | ₩109,039 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,182 | ₩115,865 | ₩107,222 | ₩108,063 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,562 | ₩120,594 | ₩112,739 | ₩120,073 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,545 | ₩129,545 | ₩124,936 | ₩125,123 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩130,908 | ₩131,429 | ₩128,062 | ₩128,931 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩130,921 | ₩130,921 | ₩128,583 | ₩130,467 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,326 | ₩133,593 | ₩127,929 | ₩129,078 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,593 | ₩134,822 | ₩132,765 | ₩133,353 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,584 | ₩135,584 | ₩132,511 | ₩134,221 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩134,916 | ₩136,265 | ₩133,980 | ₩135,624 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩130,120 | ₩133,593 | ₩129,986 | ₩132,698 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩128,116 | ₩130,921 | ₩128,116 | ₩129,973 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩128,917 | ₩128,917 | ₩126,205 | ₩127,982 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,158 | ₩129,585 | ₩127,515 | ₩128,583 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,257 | ₩132,257 | ₩123,854 | ₩127,488 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,513 | ₩134,769 | ₩129,892 | ₩133,192 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,244 | ₩134,368 | ₩131,990 | ₩134,101 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩130,133 | ₩131,576 | ₩128,784 | ₩131,242 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,801 | ₩132,257 | ₩130,200 | ₩130,360 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,196 | ₩129,371 | ₩127,301 | ₩128,557 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,448 | ₩128,784 | ₩126,913 | ₩128,557 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩125,951 | ₩126,913 | ₩122,705 | ₩126,646 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩131,950 | ₩133,366 | ₩131,282 | ₩132,444 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩129,892 | ₩132,898 | ₩129,852 | ₩131,509 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,459 | ₩133,459 | ₩124,415 | ₩126,700 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩131,843 | ₩132,257 | ₩128,824 | ₩130,761 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,439 | ₩136,439 | ₩126,913 | ₩127,995 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,238 | ₩136,238 | ₩134,261 | ₩135,891 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,580 | ₩133,593 | ₩131,589 | ₩133,139 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,247 | ₩133,419 | ₩127,247 | ₩132,965 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩122,906 | ₩126,539 | ₩122,906 | ₩126,526 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,377 | ₩127,541 | ₩121,129 | ₩122,211 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,765 | ₩133,793 | ₩130,587 | ₩132,818 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,784 | ₩133,540 | ₩128,784 | ₩130,908 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,297 | ₩129,412 | ₩122,986 | ₩127,995 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩133,125 | ₩135,744 | ₩120,234 | ₩120,461 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩138,028 | ₩138,389 | ₩136,265 | ₩137,280 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,813 | ₩138,002 | ₩136,813 | ₩137,881 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩137,868 | ₩138,603 | ₩136,559 | ₩137,253 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩138,095 | ₩138,095 | ₩136,278 | ₩136,572 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,200 | ₩137,587 | ₩136,532 | ₩137,467 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,356 | ₩136,719 | ₩135,356 | ₩136,465 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩136,933 | ₩137,066 | ₩134,261 | ₩135,276 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,624 | ₩143,492 | ₩142,277 | ₩143,492 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,609 | ₩141,609 | ₩138,616 | ₩140,366 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩141,061 | ₩141,675 | ₩139,939 | ₩141,168 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,208 | ₩141,435 | ₩139,939 | ₩141,194 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,473 | ₩140,860 | ₩139,084 | ₩139,364 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,694 | ₩138,750 | ₩137,628 | ₩138,683 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,528 | ₩136,131 | ₩134,528 | ₩135,824 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,450 | ₩135,450 | ₩133,232 | ₩134,528 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,328 | ₩135,036 | ₩134,234 | ₩134,862 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,368 | ₩135,383 | ₩134,368 | ₩135,063 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩134,929 | ₩135,503 | ₩134,368 | ₩135,049 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,167 | ₩134,862 | ₩133,673 | ₩133,900 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,486 | ₩134,274 | ₩133,045 | ₩133,419 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,234 | ₩134,822 | ₩134,127 | ₩134,354 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩133,099 | ₩133,727 | ₩131,589 | ₩133,032 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩134,154 | ₩134,542 | ₩133,900 | ₩134,087 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,593 | ₩133,887 | ₩133,326 | ₩133,713 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,501 | ₩134,501 | ₩133,139 | ₩133,887 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩134,127 | ₩134,127 | ₩133,152 | ₩133,606 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,238 | ₩136,919 | ₩135,918 | ₩136,746 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,463 | ₩135,998 | ₩134,875 | ₩135,811 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩135,904 | ₩136,131 | ₩135,169 | ₩135,891 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩134,929 | ₩134,929 | ₩133,593 | ₩134,488 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩133,927 | ₩134,862 | ₩133,152 | ₩134,555 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,688 | ₩134,688 | ₩131,643 | ₩132,725 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,314 | ₩134,314 | ₩133,312 | ₩133,940 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,326 | ₩134,675 | ₩132,257 | ₩134,034 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,671 | ₩133,326 | ₩132,564 | ₩133,072 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩132,898 | ₩132,898 | ₩132,110 | ₩132,551 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,736 | ₩132,591 | ₩131,736 | ₩132,364 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,776 | ₩132,003 | ₩131,188 | ₩131,643 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,362 | ₩131,990 | ₩131,282 | ₩131,936 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩130,921 | ₩131,589 | ₩130,641 | ₩131,549 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,721 | ₩131,322 | ₩129,505 | ₩130,975 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,528 | ₩130,747 | ₩127,528 | ₩130,747 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,524 | ₩127,047 | ₩125,110 | ₩126,713 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,509 | ₩124,776 | ₩123,480 | ₩124,455 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,503 | ₩124,749 | ₩121,503 | ₩124,482 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,238 | ₩122,238 | ₩120,234 | ₩121,516 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩123,894 | ₩124,255 | ₩121,970 | ₩122,612 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,505 | ₩129,505 | ₩126,245 | ₩127,782 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩125,911 | ₩127,808 | ₩125,911 | ₩127,207 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩126,967 | ₩127,595 | ₩124,909 | ₩125,871 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩126,913 | ₩127,688 | ₩124,241 | ₩126,419 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,438 | ₩129,572 | ₩127,889 | ₩128,650 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,648 | ₩129,919 | ₩127,648 | ₩129,585 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,245 | ₩127,648 | ₩125,711 | ₩127,648 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,749 | ₩126,566 | ₩124,482 | ₩126,472 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,465 | ₩122,745 | ₩121,570 | ₩122,264 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩122,077 | ₩122,906 | ₩120,234 | ₩121,262 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,178 | ₩121,423 | ₩119,178 | ₩121,209 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,234 | ₩120,434 | ₩117,963 | ₩118,858 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,570 | ₩122,278 | ₩120,314 | ₩121,102 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,799 | ₩122,799 | ₩120,862 | ₩121,503 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,165 | ₩121,717 | ₩119,165 | ₩121,543 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,203 | ₩120,701 | ₩117,749 | ₩119,218 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,174 | ₩119,192 | ₩117,174 | ₩117,949 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩120,073 | ₩120,073 | ₩116,052 | ₩117,295 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,570 | ₩121,623 | ₩120,247 | ₩120,942 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,434 | ₩122,037 | ₩120,434 | ₩120,808 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩118,898 | ₩120,488 | ₩118,657 | ₩120,073 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,223 | ₩128,223 | ₩120,768 | ₩121,476 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,245 | ₩127,301 | ₩126,045 | ₩127,154 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩128,049 | ₩128,049 | ₩123,761 | ₩125,845 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩126,940 | ₩128,236 | ₩126,379 | ₩128,049 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,766 | ₩128,049 | ₩126,753 | ₩128,009 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,661 | ₩127,661 | ₩124,241 | ₩126,112 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,577 | ₩127,835 | ₩125,577 | ₩127,661 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩124,883 | ₩125,110 | ₩123,854 | ₩124,509 | -0.30% | 1.7만 |
|---|