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 | ₩84,952 | ₩86,754 | ₩84,952 | ₩86,207 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,539 | ₩84,632 | ₩83,591 | ₩84,245 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,526 | ₩85,673 | ₩84,232 | ₩84,832 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,515 | ₩87,662 | ₩86,007 | ₩87,155 | -0.41% | 7.3만 |
| 2026.10.05 | ₩86,874 | ₩87,221 | ₩86,501 | ₩86,754 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,729 | ₩87,729 | ₩84,912 | ₩85,807 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,447 | ₩87,008 | ₩85,620 | ₩86,594 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,741 | ₩86,794 | ₩85,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,314 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,380 | ₩87,155 | ₩86,127 | ₩87,141 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,730 | ₩88,730 | ₩86,140 | ₩86,300 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩89,997 | ₩91,265 | ₩89,637 | ₩90,785 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,038 | ₩90,425 | ₩89,157 | ₩90,038 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,586 | ₩93,187 | ₩90,491 | ₩90,838 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩92,907 | ₩94,295 | ₩92,173 | ₩93,481 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,097 | ₩96,230 | ₩94,722 | ₩95,443 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩94,922 | ₩95,536 | ₩94,429 | ₩95,269 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,562 | ₩94,629 | ₩92,880 | ₩93,868 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,173 | ₩93,254 | ₩90,264 | ₩91,279 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩90,958 | ₩92,080 | ₩90,598 | ₩91,559 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,026 | ₩92,026 | ₩90,118 | ₩90,918 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,053 | ₩93,414 | ₩91,933 | ₩92,093 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,294 | ₩93,348 | ₩90,812 | ₩91,092 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,295 | ₩95,657 | ₩94,295 | ₩94,869 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩94,002 | ₩94,482 | ₩93,227 | ₩93,441 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,281 | ₩93,855 | ₩92,800 | ₩93,855 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,788 | ₩94,455 | ₩92,987 | ₩94,162 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,080 | ₩92,680 | ₩92,080 | ₩92,507 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,066 | ₩92,427 | ₩90,865 | ₩91,025 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩92,840 | ₩93,855 | ₩92,320 | ₩93,574 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,205 | ₩97,205 | ₩93,107 | ₩93,321 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,108 | ₩95,697 | ₩94,108 | ₩95,536 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,789 | ₩95,350 | ₩94,335 | ₩94,682 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩94,856 | ₩95,310 | ₩93,761 | ₩95,176 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,069 | ₩95,216 | ₩94,215 | ₩94,856 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,083 | ₩95,576 | ₩93,695 | ₩94,882 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,467 | ₩94,095 | ₩92,093 | ₩93,708 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,428 | ₩94,322 | ₩92,533 | ₩94,282 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,227 | ₩93,428 | ₩91,492 | ₩91,906 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,493 | ₩94,042 | ₩92,360 | ₩93,534 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,559 | ₩93,294 | ₩91,559 | ₩92,360 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩91,839 | ₩92,480 | ₩91,706 | ₩91,946 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,146 | ₩93,161 | ₩92,066 | ₩92,547 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,079 | ₩92,093 | ₩91,079 | ₩91,813 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,211 | ₩92,493 | ₩90,091 | ₩92,146 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,758 | ₩91,159 | ₩89,757 | ₩90,465 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,794 | ₩89,023 | ₩86,781 | ₩88,142 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,754 | ₩89,210 | ₩86,754 | ₩88,409 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,632 | ₩86,220 | ₩84,632 | ₩85,526 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,603 | ₩84,018 | ₩81,816 | ₩83,658 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,057 | ₩83,805 | ₩82,403 | ₩83,591 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩82,964 | ₩85,019 | ₩82,964 | ₩84,912 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,643 | ₩84,886 | ₩81,883 | ₩82,577 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,684 | ₩83,684 | ₩81,682 | ₩82,537 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,085 | ₩85,046 | ₩83,684 | ₩84,178 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,750 | ₩84,645 | ₩82,710 | ₩83,738 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩82,990 | ₩83,444 | ₩82,363 | ₩82,523 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,272 | ₩86,220 | ₩84,272 | ₩84,819 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,433 | ₩87,355 | ₩85,420 | ₩86,901 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,231 | ₩84,819 | ₩83,231 | ₩84,058 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,083 | ₩83,751 | ₩81,816 | ₩83,231 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩83,818 | ₩84,098 | ₩82,230 | ₩82,497 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,674 | ₩86,674 | ₩84,005 | ₩85,980 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,208 | ₩87,755 | ₩86,087 | ₩86,380 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,487 | ₩86,541 | ₩84,739 | ₩85,046 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,755 | ₩88,409 | ₩86,714 | ₩87,875 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,446 | ₩88,596 | ₩85,446 | ₩87,635 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,621 | ₩86,621 | ₩84,218 | ₩85,686 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,570 | ₩90,611 | ₩87,448 | ₩88,129 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,745 | ₩91,092 | ₩90,091 | ₩90,878 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,237 | ₩92,387 | ₩88,489 | ₩89,103 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,661 | ₩89,157 | ₩86,581 | ₩87,075 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,607 | ₩87,995 | ₩85,873 | ₩86,848 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,408 | ₩87,408 | ₩84,512 | ₩85,420 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,167 | ₩87,422 | ₩85,059 | ₩86,354 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,419 | ₩86,260 | ₩83,778 | ₩84,819 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,634 | ₩87,155 | ₩81,429 | ₩83,364 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,332 | ₩91,332 | ₩89,237 | ₩89,677 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩96,898 | ₩97,338 | ₩94,322 | ₩94,495 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,521 | ₩106,748 | ₩103,972 | ₩104,519 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,204 | ₩109,577 | ₩105,533 | ₩105,934 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,390 | ₩109,604 | ₩107,976 | ₩108,723 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,325 | ₩110,325 | ₩108,189 | ₩108,683 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,094 | ₩106,548 | ₩104,158 | ₩105,907 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩100,969 | ₩105,520 | ₩100,461 | ₩104,812 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,051 | ₩103,651 | ₩100,795 | ₩101,102 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,109 | ₩108,122 | ₩101,983 | ₩103,051 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩107,936 | ₩108,243 | ₩106,401 | ₩106,961 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,181 | ₩113,408 | ₩106,347 | ₩106,641 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,034 | ₩114,529 | ₩113,034 | ₩113,648 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩113,781 | ₩113,968 | ₩112,460 | ₩112,780 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,581 | ₩115,703 | ₩113,581 | ₩114,115 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,075 | ₩114,449 | ₩112,647 | ₩113,528 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,128 | ₩114,756 | ₩113,221 | ₩114,048 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,194 | ₩114,128 | ₩111,846 | ₩113,862 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,181 | ₩113,248 | ₩112,113 | ₩113,021 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,541 | ₩114,115 | ₩113,181 | ₩113,848 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩113,955 | ₩113,955 | ₩112,487 | ₩112,901 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,327 | ₩113,448 | ₩111,659 | ₩113,208 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩111,940 | ₩113,114 | ₩111,459 | ₩112,714 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩118,973 | ₩119,320 | ₩115,864 | ₩117,479 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,348 | ₩120,348 | ₩118,453 | ₩119,494 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩121,776 | ₩122,350 | ₩117,972 | ₩118,293 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩123,845 | ₩123,845 | ₩122,270 | ₩122,470 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,258 | ₩123,364 | ₩122,657 | ₩123,138 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,443 | ₩123,031 | ₩121,162 | ₩123,031 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩122,897 | ₩122,977 | ₩121,790 | ₩122,644 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,402 | ₩121,443 | ₩120,268 | ₩120,895 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩119,854 | ₩121,242 | ₩119,734 | ₩120,255 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,452 | ₩118,773 | ₩117,452 | ₩118,720 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,437 | ₩117,625 | ₩114,409 | ₩114,435 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩116,945 | ₩117,145 | ₩113,848 | ₩114,542 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,464 | ₩117,852 | ₩116,451 | ₩116,918 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,223 | ₩115,223 | ₩113,982 | ₩114,729 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,249 | ₩115,076 | ₩111,513 | ₩112,313 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,650 | ₩115,650 | ₩113,141 | ₩114,249 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩115,944 | ₩116,090 | ₩115,303 | ₩115,783 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,251 | ₩116,384 | ₩115,036 | ₩115,677 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩117,786 | ₩117,786 | ₩114,449 | ₩114,956 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,171 | ₩117,532 | ₩116,117 | ₩116,891 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,085 | ₩124,432 | ₩121,629 | ₩121,669 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,647 | ₩125,647 | ₩124,112 | ₩124,646 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,566 | ₩126,034 | ₩124,566 | ₩125,140 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,152 | ₩124,152 | ₩122,457 | ₩123,338 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,725 | ₩124,072 | ₩122,911 | ₩123,551 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,457 | ₩123,431 | ₩121,629 | ₩123,164 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,068 | ₩120,869 | ₩118,506 | ₩120,575 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,495 | ₩121,376 | ₩120,375 | ₩121,082 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,374 | ₩121,202 | ₩118,199 | ₩119,988 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,216 | ₩121,776 | ₩117,011 | ₩118,199 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩114,796 | ₩116,104 | ₩111,446 | ₩115,650 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,717 | ₩116,437 | ₩114,796 | ₩116,184 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,167 | ₩116,491 | ₩111,673 | ₩115,730 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩118,760 | ₩120,281 | ₩117,959 | ₩119,240 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,382 | ₩118,853 | ₩114,249 | ₩118,600 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,034 | ₩113,034 | ₩110,578 | ₩111,539 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,430 | ₩112,700 | ₩107,508 | ₩110,899 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,553 | ₩111,553 | ₩106,788 | ₩107,188 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,715 | ₩115,356 | ₩113,208 | ₩114,115 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,577 | ₩110,805 | ₩107,642 | ₩109,938 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,669 | ₩113,181 | ₩106,774 | ₩108,937 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,075 | ₩115,757 | ₩107,121 | ₩107,962 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,452 | ₩120,482 | ₩112,634 | ₩119,961 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,424 | ₩129,424 | ₩124,819 | ₩125,006 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩130,785 | ₩131,306 | ₩127,942 | ₩128,810 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩130,799 | ₩130,799 | ₩128,463 | ₩130,345 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,201 | ₩133,468 | ₩127,809 | ₩128,957 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,468 | ₩134,696 | ₩132,640 | ₩133,228 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,457 | ₩135,457 | ₩132,387 | ₩134,095 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩134,789 | ₩136,137 | ₩133,855 | ₩135,497 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩129,998 | ₩133,468 | ₩129,864 | ₩132,574 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩127,996 | ₩130,799 | ₩127,996 | ₩129,851 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩128,797 | ₩128,797 | ₩126,087 | ₩127,862 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,037 | ₩129,464 | ₩127,395 | ₩128,463 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,133 | ₩132,133 | ₩123,738 | ₩127,369 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,388 | ₩134,643 | ₩129,771 | ₩133,068 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,120 | ₩134,242 | ₩131,866 | ₩133,975 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩130,011 | ₩131,453 | ₩128,663 | ₩131,119 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,679 | ₩132,133 | ₩130,078 | ₩130,238 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,076 | ₩129,250 | ₩127,182 | ₩128,436 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,328 | ₩128,663 | ₩126,795 | ₩128,436 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩125,834 | ₩126,795 | ₩122,590 | ₩126,528 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩131,826 | ₩133,241 | ₩131,159 | ₩132,320 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩129,771 | ₩132,774 | ₩129,731 | ₩131,386 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,335 | ₩133,335 | ₩124,299 | ₩126,581 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩131,720 | ₩132,133 | ₩128,703 | ₩130,638 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,311 | ₩136,311 | ₩126,795 | ₩127,876 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,111 | ₩136,111 | ₩134,135 | ₩135,764 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,455 | ₩133,468 | ₩131,466 | ₩133,014 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,128 | ₩133,294 | ₩127,128 | ₩132,841 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩122,791 | ₩126,421 | ₩122,791 | ₩126,408 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,260 | ₩127,422 | ₩121,015 | ₩122,097 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,640 | ₩133,668 | ₩130,465 | ₩132,694 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,663 | ₩133,415 | ₩128,663 | ₩130,785 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,180 | ₩129,290 | ₩122,871 | ₩127,876 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩133,001 | ₩135,617 | ₩120,121 | ₩120,348 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩137,899 | ₩138,259 | ₩136,137 | ₩137,152 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,685 | ₩137,872 | ₩136,685 | ₩137,752 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩137,739 | ₩138,473 | ₩136,431 | ₩137,125 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩137,966 | ₩137,966 | ₩136,151 | ₩136,444 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,072 | ₩137,459 | ₩136,404 | ₩137,339 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,230 | ₩136,591 | ₩135,230 | ₩136,338 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩136,805 | ₩136,938 | ₩134,135 | ₩135,150 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,490 | ₩143,358 | ₩142,143 | ₩143,358 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,476 | ₩141,476 | ₩138,486 | ₩140,235 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩140,929 | ₩141,543 | ₩139,808 | ₩141,036 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,076 | ₩141,303 | ₩139,808 | ₩141,062 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,342 | ₩140,729 | ₩138,954 | ₩139,234 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,565 | ₩138,620 | ₩137,499 | ₩138,553 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,402 | ₩136,004 | ₩134,402 | ₩135,697 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,323 | ₩135,323 | ₩133,108 | ₩134,402 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,202 | ₩134,909 | ₩134,109 | ₩134,736 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,242 | ₩135,256 | ₩134,242 | ₩134,936 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩134,803 | ₩135,377 | ₩134,242 | ₩134,923 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,042 | ₩134,736 | ₩133,548 | ₩133,775 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,361 | ₩134,149 | ₩132,921 | ₩133,294 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,109 | ₩134,696 | ₩134,002 | ₩134,229 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩132,974 | ₩133,601 | ₩131,466 | ₩132,907 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩134,029 | ₩134,416 | ₩133,775 | ₩133,962 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,468 | ₩133,762 | ₩133,201 | ₩133,588 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,376 | ₩134,376 | ₩133,014 | ₩133,762 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩134,002 | ₩134,002 | ₩133,028 | ₩133,481 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,111 | ₩136,791 | ₩135,790 | ₩136,618 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,337 | ₩135,870 | ₩134,749 | ₩135,684 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩135,777 | ₩136,004 | ₩135,043 | ₩135,764 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩134,803 | ₩134,803 | ₩133,468 | ₩134,362 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩133,802 | ₩134,736 | ₩133,028 | ₩134,429 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,562 | ₩134,562 | ₩131,519 | ₩132,600 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,189 | ₩134,189 | ₩133,188 | ₩133,815 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,201 | ₩134,549 | ₩132,133 | ₩133,908 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,547 | ₩133,201 | ₩132,440 | ₩132,947 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩132,774 | ₩132,774 | ₩131,987 | ₩132,427 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,613 | ₩132,467 | ₩131,613 | ₩132,240 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,653 | ₩131,880 | ₩131,066 | ₩131,519 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,239 | ₩131,866 | ₩131,159 | ₩131,813 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩130,799 | ₩131,466 | ₩130,518 | ₩131,426 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,598 | ₩131,199 | ₩129,384 | ₩130,852 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,409 | ₩130,625 | ₩127,409 | ₩130,625 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,407 | ₩126,928 | ₩124,993 | ₩126,594 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,392 | ₩124,659 | ₩123,364 | ₩124,339 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,389 | ₩124,632 | ₩121,389 | ₩124,365 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,123 | ₩122,123 | ₩120,121 | ₩121,402 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩123,778 | ₩124,139 | ₩121,856 | ₩122,497 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,384 | ₩129,384 | ₩126,127 | ₩127,662 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩125,794 | ₩127,689 | ₩125,794 | ₩127,088 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩126,848 | ₩127,475 | ₩124,793 | ₩125,754 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩126,795 | ₩127,569 | ₩124,125 | ₩126,301 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,317 | ₩129,451 | ₩127,769 | ₩128,530 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,529 | ₩129,798 | ₩127,529 | ₩129,464 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,127 | ₩127,529 | ₩125,593 | ₩127,529 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,632 | ₩126,448 | ₩124,365 | ₩126,354 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,350 | ₩122,630 | ₩121,456 | ₩122,150 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩121,963 | ₩122,791 | ₩120,121 | ₩121,149 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,067 | ₩121,309 | ₩119,067 | ₩121,096 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,121 | ₩120,321 | ₩117,852 | ₩118,746 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,456 | ₩122,163 | ₩120,201 | ₩120,989 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,684 | ₩122,684 | ₩120,749 | ₩121,389 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,053 | ₩121,603 | ₩119,053 | ₩121,429 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,092 | ₩120,588 | ₩117,639 | ₩119,107 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,065 | ₩119,080 | ₩117,065 | ₩117,839 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩119,961 | ₩119,961 | ₩115,944 | ₩117,185 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,456 | ₩121,509 | ₩120,135 | ₩120,829 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,321 | ₩121,923 | ₩120,321 | ₩120,695 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩118,787 | ₩120,375 | ₩118,546 | ₩119,961 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,103 | ₩128,103 | ₩120,655 | ₩121,362 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,127 | ₩127,182 | ₩125,927 | ₩127,035 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩127,929 | ₩127,929 | ₩123,645 | ₩125,727 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩126,821 | ₩128,116 | ₩126,261 | ₩127,929 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,648 | ₩127,929 | ₩126,634 | ₩127,889 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,542 | ₩127,542 | ₩124,125 | ₩125,994 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,460 | ₩127,716 | ₩125,460 | ₩127,542 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩124,766 | ₩124,993 | ₩123,738 | ₩124,392 | -0.30% | 1.7만 |
|---|