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 | ₩85,127 | ₩86,933 | ₩85,127 | ₩86,385 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,713 | ₩84,806 | ₩83,763 | ₩84,419 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,703 | ₩85,850 | ₩84,405 | ₩85,007 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,695 | ₩87,842 | ₩86,184 | ₩87,334 | -0.41% | 7.3만 |
| 2026.10.05 | ₩87,053 | ₩87,401 | ₩86,679 | ₩86,933 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,909 | ₩87,909 | ₩85,087 | ₩85,983 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,625 | ₩87,187 | ₩85,796 | ₩86,772 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,920 | ₩86,973 | ₩85,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,492 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,558 | ₩87,334 | ₩86,304 | ₩87,321 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,912 | ₩88,912 | ₩86,318 | ₩86,478 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩90,183 | ₩91,453 | ₩89,822 | ₩90,972 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,223 | ₩90,611 | ₩89,340 | ₩90,223 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,774 | ₩93,379 | ₩90,678 | ₩91,025 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩93,099 | ₩94,489 | ₩92,363 | ₩93,674 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,295 | ₩96,429 | ₩94,917 | ₩95,640 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩95,118 | ₩95,733 | ₩94,623 | ₩95,466 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,757 | ₩94,824 | ₩93,072 | ₩94,061 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,363 | ₩93,446 | ₩90,450 | ₩91,467 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩91,146 | ₩92,269 | ₩90,785 | ₩91,748 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,216 | ₩92,216 | ₩90,303 | ₩91,106 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,243 | ₩93,607 | ₩92,122 | ₩92,283 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,486 | ₩93,540 | ₩90,999 | ₩91,280 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,489 | ₩95,854 | ₩94,489 | ₩95,065 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩94,195 | ₩94,677 | ₩93,419 | ₩93,633 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,473 | ₩94,048 | ₩92,992 | ₩94,048 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,981 | ₩94,650 | ₩93,179 | ₩94,356 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,269 | ₩92,871 | ₩92,269 | ₩92,697 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,256 | ₩92,617 | ₩91,052 | ₩91,213 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩93,032 | ₩94,048 | ₩92,510 | ₩93,767 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,405 | ₩97,405 | ₩93,299 | ₩93,513 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,302 | ₩95,894 | ₩94,302 | ₩95,733 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,984 | ₩95,546 | ₩94,530 | ₩94,877 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩95,051 | ₩95,506 | ₩93,954 | ₩95,372 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,265 | ₩95,412 | ₩94,409 | ₩95,051 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,279 | ₩95,773 | ₩93,888 | ₩95,078 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,657 | ₩94,289 | ₩92,283 | ₩93,901 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,620 | ₩94,516 | ₩92,724 | ₩94,476 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,419 | ₩93,620 | ₩91,681 | ₩92,095 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,684 | ₩94,235 | ₩92,550 | ₩93,727 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,748 | ₩93,486 | ₩91,748 | ₩92,550 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩92,029 | ₩92,671 | ₩91,895 | ₩92,136 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,336 | ₩93,353 | ₩92,256 | ₩92,737 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,266 | ₩92,283 | ₩91,266 | ₩92,002 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,397 | ₩92,684 | ₩90,277 | ₩92,336 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,945 | ₩91,346 | ₩89,942 | ₩90,651 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,973 | ₩89,207 | ₩86,960 | ₩88,324 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,933 | ₩89,394 | ₩86,933 | ₩88,591 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,806 | ₩86,398 | ₩84,806 | ₩85,703 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,774 | ₩84,191 | ₩81,984 | ₩83,830 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,228 | ₩83,977 | ₩82,573 | ₩83,763 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩83,135 | ₩85,194 | ₩83,135 | ₩85,087 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,814 | ₩85,061 | ₩82,051 | ₩82,747 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,857 | ₩83,857 | ₩81,851 | ₩82,707 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,258 | ₩85,221 | ₩83,857 | ₩84,352 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,921 | ₩84,820 | ₩82,881 | ₩83,910 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩83,161 | ₩83,616 | ₩82,533 | ₩82,693 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,445 | ₩86,398 | ₩84,445 | ₩84,994 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,609 | ₩87,535 | ₩85,596 | ₩87,080 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,402 | ₩84,994 | ₩83,402 | ₩84,231 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,252 | ₩83,924 | ₩81,984 | ₩83,402 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩83,991 | ₩84,271 | ₩82,399 | ₩82,667 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,853 | ₩86,853 | ₩84,178 | ₩86,157 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,388 | ₩87,936 | ₩86,264 | ₩86,558 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,665 | ₩86,719 | ₩84,913 | ₩85,221 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,936 | ₩88,591 | ₩86,893 | ₩88,056 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,622 | ₩88,779 | ₩85,622 | ₩87,816 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,799 | ₩86,799 | ₩84,392 | ₩85,863 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,755 | ₩90,798 | ₩87,628 | ₩88,311 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,932 | ₩91,280 | ₩90,277 | ₩91,066 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,421 | ₩92,577 | ₩88,672 | ₩89,287 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,839 | ₩89,340 | ₩86,759 | ₩87,254 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,786 | ₩88,177 | ₩86,050 | ₩87,027 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,588 | ₩87,588 | ₩84,686 | ₩85,596 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,344 | ₩87,602 | ₩85,234 | ₩86,532 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,592 | ₩86,438 | ₩83,950 | ₩84,994 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,813 | ₩87,334 | ₩81,597 | ₩83,536 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,520 | ₩91,520 | ₩89,421 | ₩89,862 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩97,097 | ₩97,539 | ₩94,516 | ₩94,690 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,740 | ₩106,968 | ₩104,186 | ₩104,734 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,429 | ₩109,803 | ₩105,751 | ₩106,152 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,616 | ₩109,830 | ₩108,198 | ₩108,947 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,552 | ₩110,552 | ₩108,412 | ₩108,907 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,312 | ₩106,767 | ₩104,373 | ₩106,125 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩101,177 | ₩105,737 | ₩100,668 | ₩105,028 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,263 | ₩103,865 | ₩101,003 | ₩101,310 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,332 | ₩108,345 | ₩102,193 | ₩103,263 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩108,158 | ₩108,466 | ₩106,620 | ₩107,182 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,414 | ₩113,641 | ₩106,566 | ₩106,861 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,267 | ₩114,765 | ₩113,267 | ₩113,882 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩114,016 | ₩114,203 | ₩112,692 | ₩113,013 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,815 | ₩115,942 | ₩113,815 | ₩114,350 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,310 | ₩114,685 | ₩112,879 | ₩113,762 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,364 | ₩114,992 | ₩113,454 | ₩114,283 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,427 | ₩114,364 | ₩112,077 | ₩114,096 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,414 | ₩113,481 | ₩112,344 | ₩113,254 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,775 | ₩114,350 | ₩113,414 | ₩114,083 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩114,190 | ₩114,190 | ₩112,719 | ₩113,133 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,558 | ₩113,682 | ₩111,889 | ₩113,441 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩112,170 | ₩113,347 | ₩111,689 | ₩112,946 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩119,219 | ₩119,566 | ₩116,102 | ₩117,721 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,596 | ₩120,596 | ₩118,697 | ₩119,740 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩122,027 | ₩122,602 | ₩118,215 | ₩118,536 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩124,100 | ₩124,100 | ₩122,522 | ₩122,723 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,512 | ₩123,619 | ₩122,910 | ₩123,391 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,693 | ₩123,284 | ₩121,412 | ₩123,284 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩123,151 | ₩123,231 | ₩122,040 | ₩122,896 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,653 | ₩121,693 | ₩120,516 | ₩121,144 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩120,101 | ₩121,492 | ₩119,981 | ₩120,502 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,694 | ₩119,018 | ₩117,694 | ₩118,964 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,677 | ₩117,868 | ₩114,645 | ₩114,671 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩117,186 | ₩117,386 | ₩114,083 | ₩114,778 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,704 | ₩118,095 | ₩116,691 | ₩117,159 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,460 | ₩115,460 | ₩114,217 | ₩114,965 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,484 | ₩115,313 | ₩111,742 | ₩112,545 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,888 | ₩115,888 | ₩113,374 | ₩114,484 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩116,183 | ₩116,330 | ₩115,541 | ₩116,022 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,490 | ₩116,624 | ₩115,273 | ₩115,915 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩118,028 | ₩118,028 | ₩114,685 | ₩115,193 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,410 | ₩117,774 | ₩116,356 | ₩117,132 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,341 | ₩124,689 | ₩121,880 | ₩121,920 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,906 | ₩125,906 | ₩124,368 | ₩124,903 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,822 | ₩126,294 | ₩124,822 | ₩125,397 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,408 | ₩124,408 | ₩122,709 | ₩123,592 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,980 | ₩124,327 | ₩123,164 | ₩123,806 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,709 | ₩123,686 | ₩121,880 | ₩123,418 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,315 | ₩121,118 | ₩118,750 | ₩120,823 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,743 | ₩121,626 | ₩120,623 | ₩121,332 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,620 | ₩121,452 | ₩118,443 | ₩120,235 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,465 | ₩122,027 | ₩117,252 | ₩118,443 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩115,032 | ₩116,343 | ₩111,675 | ₩115,888 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,955 | ₩116,677 | ₩115,032 | ₩116,423 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,398 | ₩116,731 | ₩111,903 | ₩115,969 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩119,005 | ₩120,529 | ₩118,202 | ₩119,486 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,618 | ₩119,098 | ₩114,484 | ₩118,844 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,267 | ₩113,267 | ₩110,806 | ₩111,769 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,656 | ₩112,933 | ₩107,730 | ₩111,127 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,782 | ₩111,782 | ₩107,008 | ₩107,409 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,949 | ₩115,594 | ₩113,441 | ₩114,350 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,803 | ₩111,033 | ₩107,864 | ₩110,164 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,890 | ₩113,414 | ₩106,994 | ₩109,161 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,310 | ₩115,995 | ₩107,342 | ₩108,185 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,694 | ₩120,730 | ₩112,866 | ₩120,208 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,691 | ₩129,691 | ₩125,076 | ₩125,264 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩131,055 | ₩131,576 | ₩128,206 | ₩129,075 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩131,068 | ₩131,068 | ₩128,728 | ₩130,613 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,476 | ₩133,743 | ₩128,072 | ₩129,222 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,743 | ₩134,973 | ₩132,914 | ₩133,502 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,736 | ₩135,736 | ₩132,660 | ₩134,372 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩135,067 | ₩136,418 | ₩134,131 | ₩135,776 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩130,266 | ₩133,743 | ₩130,132 | ₩132,847 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩128,260 | ₩131,068 | ₩128,260 | ₩130,119 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩129,062 | ₩129,062 | ₩126,347 | ₩128,126 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,303 | ₩129,731 | ₩127,658 | ₩128,728 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,406 | ₩132,406 | ₩123,993 | ₩127,631 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,663 | ₩134,920 | ₩130,038 | ₩133,342 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,392 | ₩134,519 | ₩132,138 | ₩134,251 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩130,279 | ₩131,723 | ₩128,928 | ₩131,389 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,948 | ₩132,406 | ₩130,346 | ₩130,506 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,340 | ₩129,517 | ₩127,444 | ₩128,701 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,591 | ₩128,928 | ₩127,056 | ₩128,701 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩126,093 | ₩127,056 | ₩122,843 | ₩126,788 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩132,098 | ₩133,516 | ₩131,429 | ₩132,593 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩130,038 | ₩133,048 | ₩129,998 | ₩131,657 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,609 | ₩133,609 | ₩124,555 | ₩126,842 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩131,991 | ₩132,406 | ₩128,968 | ₩130,908 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,592 | ₩136,592 | ₩127,056 | ₩128,139 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,391 | ₩136,391 | ₩134,412 | ₩136,043 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,730 | ₩133,743 | ₩131,737 | ₩133,288 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,390 | ₩133,569 | ₩127,390 | ₩133,114 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩123,044 | ₩126,681 | ₩123,044 | ₩126,668 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,518 | ₩127,684 | ₩121,265 | ₩122,348 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,914 | ₩133,944 | ₩130,734 | ₩132,967 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,928 | ₩133,690 | ₩128,928 | ₩131,055 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,438 | ₩129,557 | ₩123,124 | ₩128,139 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩133,275 | ₩135,896 | ₩120,369 | ₩120,596 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩138,183 | ₩138,544 | ₩136,418 | ₩137,434 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,966 | ₩138,157 | ₩136,966 | ₩138,036 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩138,023 | ₩138,758 | ₩136,712 | ₩137,408 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩138,250 | ₩138,250 | ₩136,431 | ₩136,725 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,354 | ₩137,742 | ₩136,685 | ₩137,622 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,508 | ₩136,873 | ₩135,508 | ₩136,618 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩137,087 | ₩137,220 | ₩134,412 | ₩135,428 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,784 | ₩143,653 | ₩142,436 | ₩143,653 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,768 | ₩141,768 | ₩138,772 | ₩140,524 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩141,219 | ₩141,834 | ₩140,096 | ₩141,326 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,366 | ₩141,594 | ₩140,096 | ₩141,353 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,631 | ₩141,019 | ₩139,240 | ₩139,521 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,849 | ₩138,905 | ₩137,782 | ₩138,839 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,679 | ₩136,284 | ₩134,679 | ₩135,977 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,602 | ₩135,602 | ₩133,382 | ₩134,679 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,479 | ₩135,187 | ₩134,385 | ₩135,014 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,519 | ₩135,535 | ₩134,519 | ₩135,214 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩135,080 | ₩135,656 | ₩134,519 | ₩135,201 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,318 | ₩135,014 | ₩133,823 | ₩134,051 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,636 | ₩134,425 | ₩133,195 | ₩133,569 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,385 | ₩134,973 | ₩134,278 | ₩134,505 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩133,248 | ₩133,877 | ₩131,737 | ₩133,181 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩134,305 | ₩134,693 | ₩134,051 | ₩134,238 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,743 | ₩134,037 | ₩133,476 | ₩133,863 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,652 | ₩134,652 | ₩133,288 | ₩134,037 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩134,278 | ₩134,278 | ₩133,302 | ₩133,756 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,391 | ₩137,073 | ₩136,070 | ₩136,899 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,615 | ₩136,150 | ₩135,027 | ₩135,963 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩136,057 | ₩136,284 | ₩135,321 | ₩136,043 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩135,080 | ₩135,080 | ₩133,743 | ₩134,639 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩134,077 | ₩135,014 | ₩133,302 | ₩134,706 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,840 | ₩134,840 | ₩131,790 | ₩132,874 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,465 | ₩134,465 | ₩133,462 | ₩134,091 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,476 | ₩134,826 | ₩132,406 | ₩134,184 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,820 | ₩133,476 | ₩132,713 | ₩133,221 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩133,048 | ₩133,048 | ₩132,258 | ₩132,700 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,884 | ₩132,740 | ₩131,884 | ₩132,513 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,924 | ₩132,151 | ₩131,336 | ₩131,790 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,509 | ₩132,138 | ₩131,429 | ₩132,085 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩131,068 | ₩131,737 | ₩130,787 | ₩131,697 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,868 | ₩131,469 | ₩129,650 | ₩131,122 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,671 | ₩130,894 | ₩127,671 | ₩130,894 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,665 | ₩127,190 | ₩125,250 | ₩126,855 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,648 | ₩124,916 | ₩123,619 | ₩124,595 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,639 | ₩124,889 | ₩121,639 | ₩124,622 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,375 | ₩122,375 | ₩120,369 | ₩121,653 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩124,033 | ₩124,394 | ₩122,107 | ₩122,749 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,650 | ₩129,650 | ₩126,387 | ₩127,925 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩126,053 | ₩127,952 | ₩126,053 | ₩127,350 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩127,109 | ₩127,738 | ₩125,050 | ₩126,013 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩127,056 | ₩127,832 | ₩124,381 | ₩126,561 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,584 | ₩129,717 | ₩128,032 | ₩128,795 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,791 | ₩130,065 | ₩127,791 | ₩129,731 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,387 | ₩127,791 | ₩125,852 | ₩127,791 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,889 | ₩126,708 | ₩124,622 | ₩126,614 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,602 | ₩122,883 | ₩121,706 | ₩122,402 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩122,214 | ₩123,044 | ₩120,369 | ₩121,399 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,312 | ₩121,559 | ₩119,312 | ₩121,345 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,369 | ₩120,569 | ₩118,095 | ₩118,991 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,706 | ₩122,415 | ₩120,449 | ₩121,238 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,937 | ₩122,937 | ₩120,997 | ₩121,639 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,299 | ₩121,853 | ₩119,299 | ₩121,679 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,336 | ₩120,837 | ₩117,881 | ₩119,352 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,306 | ₩119,326 | ₩117,306 | ₩118,082 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩120,208 | ₩120,208 | ₩116,183 | ₩117,426 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,706 | ₩121,760 | ₩120,382 | ₩121,078 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,569 | ₩122,174 | ₩120,569 | ₩120,944 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩119,031 | ₩120,623 | ₩118,791 | ₩120,208 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,367 | ₩128,367 | ₩120,904 | ₩121,613 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,387 | ₩127,444 | ₩126,187 | ₩127,297 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩128,193 | ₩128,193 | ₩123,900 | ₩125,986 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩127,083 | ₩128,380 | ₩126,521 | ₩128,193 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,909 | ₩128,193 | ₩126,895 | ₩128,153 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,805 | ₩127,805 | ₩124,381 | ₩126,253 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,718 | ₩127,979 | ₩125,718 | ₩127,805 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩125,023 | ₩125,250 | ₩123,993 | ₩124,648 | -0.30% | 1.7만 |
|---|