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 | ₩85,138 | ₩86,944 | ₩85,138 | ₩86,396 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,724 | ₩84,817 | ₩83,774 | ₩84,429 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,713 | ₩85,861 | ₩84,416 | ₩85,018 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,706 | ₩87,854 | ₩86,195 | ₩87,345 | -0.41% | 7.3만 |
| 2026.10.05 | ₩87,064 | ₩87,412 | ₩86,690 | ₩86,944 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,920 | ₩87,920 | ₩85,098 | ₩85,994 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,636 | ₩87,198 | ₩85,807 | ₩86,783 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,931 | ₩86,984 | ₩85,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,503 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,569 | ₩87,345 | ₩86,315 | ₩87,332 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,924 | ₩88,924 | ₩86,329 | ₩86,489 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩90,194 | ₩91,465 | ₩89,833 | ₩90,984 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,234 | ₩90,622 | ₩89,352 | ₩90,234 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,786 | ₩93,391 | ₩90,689 | ₩91,037 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩93,110 | ₩94,501 | ₩92,375 | ₩93,686 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,307 | ₩96,441 | ₩94,929 | ₩95,652 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩95,130 | ₩95,745 | ₩94,635 | ₩95,478 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,769 | ₩94,836 | ₩93,084 | ₩94,073 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,375 | ₩93,458 | ₩90,462 | ₩91,478 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩91,157 | ₩92,281 | ₩90,796 | ₩91,759 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,228 | ₩92,228 | ₩90,315 | ₩91,117 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,254 | ₩93,619 | ₩92,134 | ₩92,294 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,498 | ₩93,552 | ₩91,010 | ₩91,291 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,501 | ₩95,866 | ₩94,501 | ₩95,077 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩94,207 | ₩94,689 | ₩93,431 | ₩93,645 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,485 | ₩94,060 | ₩93,003 | ₩94,060 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,993 | ₩94,662 | ₩93,191 | ₩94,368 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,281 | ₩92,883 | ₩92,281 | ₩92,709 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,268 | ₩92,629 | ₩91,064 | ₩91,224 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩93,043 | ₩94,060 | ₩92,522 | ₩93,779 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,417 | ₩97,417 | ₩93,311 | ₩93,525 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,314 | ₩95,906 | ₩94,314 | ₩95,745 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,996 | ₩95,558 | ₩94,542 | ₩94,889 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩95,063 | ₩95,518 | ₩93,966 | ₩95,384 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,277 | ₩95,424 | ₩94,421 | ₩95,063 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,291 | ₩95,786 | ₩93,900 | ₩95,090 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,669 | ₩94,301 | ₩92,294 | ₩93,913 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,632 | ₩94,528 | ₩92,736 | ₩94,488 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,431 | ₩93,632 | ₩91,692 | ₩92,107 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,696 | ₩94,247 | ₩92,562 | ₩93,739 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,759 | ₩93,498 | ₩91,759 | ₩92,562 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩92,040 | ₩92,682 | ₩91,906 | ₩92,147 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,348 | ₩93,364 | ₩92,268 | ₩92,749 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,278 | ₩92,294 | ₩91,278 | ₩92,014 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,408 | ₩92,696 | ₩90,288 | ₩92,348 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,957 | ₩91,358 | ₩89,954 | ₩90,663 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,984 | ₩89,218 | ₩86,971 | ₩88,335 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,944 | ₩89,405 | ₩86,944 | ₩88,603 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,817 | ₩86,409 | ₩84,817 | ₩85,713 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,784 | ₩84,202 | ₩81,995 | ₩83,841 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,239 | ₩83,988 | ₩82,583 | ₩83,774 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩83,145 | ₩85,205 | ₩83,145 | ₩85,098 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,824 | ₩85,071 | ₩82,062 | ₩82,757 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,868 | ₩83,868 | ₩81,861 | ₩82,717 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,269 | ₩85,232 | ₩83,868 | ₩84,362 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,931 | ₩84,831 | ₩82,891 | ₩83,921 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩83,172 | ₩83,627 | ₩82,543 | ₩82,704 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,456 | ₩86,409 | ₩84,456 | ₩85,004 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,620 | ₩87,546 | ₩85,606 | ₩87,091 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,413 | ₩85,004 | ₩83,413 | ₩84,242 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,262 | ₩83,934 | ₩81,995 | ₩83,413 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩84,001 | ₩84,282 | ₩82,410 | ₩82,677 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,864 | ₩86,864 | ₩84,189 | ₩86,168 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,399 | ₩87,947 | ₩86,275 | ₩86,569 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,676 | ₩86,730 | ₩84,924 | ₩85,232 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,947 | ₩88,603 | ₩86,904 | ₩88,068 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,633 | ₩88,790 | ₩85,633 | ₩87,827 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,810 | ₩86,810 | ₩84,403 | ₩85,874 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,766 | ₩90,810 | ₩87,640 | ₩88,322 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,943 | ₩91,291 | ₩90,288 | ₩91,077 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,432 | ₩92,589 | ₩88,683 | ₩89,298 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,850 | ₩89,352 | ₩86,770 | ₩87,265 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,797 | ₩88,188 | ₩86,061 | ₩87,038 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,599 | ₩87,599 | ₩84,697 | ₩85,606 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,355 | ₩87,613 | ₩85,245 | ₩86,543 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,603 | ₩86,449 | ₩83,961 | ₩85,004 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,824 | ₩87,345 | ₩81,607 | ₩83,546 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,532 | ₩91,532 | ₩89,432 | ₩89,873 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩97,110 | ₩97,551 | ₩94,528 | ₩94,702 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,754 | ₩106,981 | ₩104,199 | ₩104,747 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,442 | ₩109,817 | ₩105,764 | ₩106,165 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,630 | ₩109,844 | ₩108,212 | ₩108,961 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,566 | ₩110,566 | ₩108,426 | ₩108,921 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,326 | ₩106,781 | ₩104,386 | ₩106,139 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩101,189 | ₩105,751 | ₩100,681 | ₩105,042 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,276 | ₩103,878 | ₩101,016 | ₩101,323 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,346 | ₩108,359 | ₩102,206 | ₩103,276 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩108,172 | ₩108,479 | ₩106,633 | ₩107,195 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,428 | ₩113,656 | ₩106,580 | ₩106,874 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,281 | ₩114,779 | ₩113,281 | ₩113,897 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩114,030 | ₩114,218 | ₩112,706 | ₩113,027 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,830 | ₩115,957 | ₩113,830 | ₩114,365 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,325 | ₩114,699 | ₩112,893 | ₩113,776 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,378 | ₩115,007 | ₩113,469 | ₩114,298 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,442 | ₩114,378 | ₩112,091 | ₩114,111 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,428 | ₩113,495 | ₩112,358 | ₩113,268 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,790 | ₩114,365 | ₩113,428 | ₩114,097 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩114,204 | ₩114,204 | ₩112,733 | ₩113,148 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,572 | ₩113,696 | ₩111,904 | ₩113,455 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩112,185 | ₩113,362 | ₩111,703 | ₩112,960 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩119,234 | ₩119,581 | ₩116,117 | ₩117,736 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,611 | ₩120,611 | ₩118,712 | ₩119,755 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩122,043 | ₩122,618 | ₩118,230 | ₩118,551 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩124,116 | ₩124,116 | ₩122,538 | ₩122,738 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,527 | ₩123,634 | ₩122,925 | ₩123,407 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,708 | ₩123,300 | ₩121,427 | ₩123,300 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩123,166 | ₩123,246 | ₩122,056 | ₩122,912 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,668 | ₩121,708 | ₩120,531 | ₩121,160 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩120,116 | ₩121,508 | ₩119,996 | ₩120,518 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,709 | ₩119,033 | ₩117,709 | ₩118,980 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,692 | ₩117,883 | ₩114,659 | ₩114,686 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩117,201 | ₩117,401 | ₩114,097 | ₩114,793 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,719 | ₩118,110 | ₩116,706 | ₩117,174 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,475 | ₩115,475 | ₩114,231 | ₩114,980 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,499 | ₩115,328 | ₩111,756 | ₩112,559 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,903 | ₩115,903 | ₩113,388 | ₩114,499 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩116,197 | ₩116,344 | ₩115,555 | ₩116,037 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,505 | ₩116,639 | ₩115,288 | ₩115,930 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩118,043 | ₩118,043 | ₩114,699 | ₩115,207 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,425 | ₩117,789 | ₩116,371 | ₩117,147 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,357 | ₩124,704 | ₩121,895 | ₩121,936 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,922 | ₩125,922 | ₩124,383 | ₩124,918 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,838 | ₩126,310 | ₩124,838 | ₩125,413 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,424 | ₩124,424 | ₩122,725 | ₩123,608 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,996 | ₩124,343 | ₩123,180 | ₩123,822 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,725 | ₩123,701 | ₩121,895 | ₩123,434 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,330 | ₩121,133 | ₩118,766 | ₩120,839 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,759 | ₩121,641 | ₩120,638 | ₩121,347 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,635 | ₩121,467 | ₩118,458 | ₩120,250 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,481 | ₩122,043 | ₩117,267 | ₩118,458 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩115,047 | ₩116,358 | ₩111,690 | ₩115,903 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,970 | ₩116,692 | ₩115,047 | ₩116,438 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,412 | ₩116,746 | ₩111,917 | ₩115,983 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩119,020 | ₩120,545 | ₩118,217 | ₩119,501 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,632 | ₩119,113 | ₩114,499 | ₩118,859 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,281 | ₩113,281 | ₩110,820 | ₩111,783 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,670 | ₩112,947 | ₩107,744 | ₩111,141 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,797 | ₩111,797 | ₩107,021 | ₩107,423 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,964 | ₩115,609 | ₩113,455 | ₩114,365 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,817 | ₩111,048 | ₩107,877 | ₩110,178 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,904 | ₩113,428 | ₩107,008 | ₩109,175 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,325 | ₩116,010 | ₩107,356 | ₩108,198 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,709 | ₩120,745 | ₩112,880 | ₩120,223 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,707 | ₩129,707 | ₩125,092 | ₩125,280 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩131,071 | ₩131,593 | ₩128,222 | ₩129,092 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩131,085 | ₩131,085 | ₩128,744 | ₩130,630 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,492 | ₩133,760 | ₩128,089 | ₩129,239 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,760 | ₩134,991 | ₩132,931 | ₩133,519 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,753 | ₩135,753 | ₩132,677 | ₩134,389 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩135,084 | ₩136,435 | ₩134,148 | ₩135,793 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩130,282 | ₩133,760 | ₩130,148 | ₩132,864 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩128,276 | ₩131,085 | ₩128,276 | ₩130,135 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩129,078 | ₩129,078 | ₩126,363 | ₩128,142 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,319 | ₩129,747 | ₩127,674 | ₩128,744 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,422 | ₩132,422 | ₩124,009 | ₩127,647 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,680 | ₩134,937 | ₩130,055 | ₩133,359 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,409 | ₩134,536 | ₩132,155 | ₩134,268 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩130,296 | ₩131,740 | ₩128,945 | ₩131,406 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,964 | ₩132,422 | ₩130,362 | ₩130,523 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,356 | ₩129,533 | ₩127,460 | ₩128,717 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,607 | ₩128,945 | ₩127,072 | ₩128,717 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩126,109 | ₩127,072 | ₩122,859 | ₩126,804 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩132,115 | ₩133,533 | ₩131,446 | ₩132,610 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩130,055 | ₩133,064 | ₩130,015 | ₩131,673 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,626 | ₩133,626 | ₩124,571 | ₩126,858 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩132,008 | ₩132,422 | ₩128,985 | ₩130,924 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,609 | ₩136,609 | ₩127,072 | ₩128,155 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,408 | ₩136,408 | ₩134,429 | ₩136,061 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,747 | ₩133,760 | ₩131,754 | ₩133,305 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,406 | ₩133,586 | ₩127,406 | ₩133,131 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩123,059 | ₩126,697 | ₩123,059 | ₩126,684 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,534 | ₩127,701 | ₩121,280 | ₩122,364 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,931 | ₩133,961 | ₩130,750 | ₩132,984 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,945 | ₩133,706 | ₩128,945 | ₩131,071 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,454 | ₩129,573 | ₩123,139 | ₩128,155 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩133,292 | ₩135,914 | ₩120,384 | ₩120,611 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩138,201 | ₩138,562 | ₩136,435 | ₩137,452 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,984 | ₩138,174 | ₩136,984 | ₩138,054 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩138,040 | ₩138,776 | ₩136,729 | ₩137,425 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩138,268 | ₩138,268 | ₩136,449 | ₩136,743 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,372 | ₩137,759 | ₩136,703 | ₩137,639 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,526 | ₩136,890 | ₩135,526 | ₩136,636 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩137,104 | ₩137,238 | ₩134,429 | ₩135,445 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,802 | ₩143,672 | ₩142,454 | ₩143,672 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,786 | ₩141,786 | ₩138,789 | ₩140,542 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩141,237 | ₩141,852 | ₩140,114 | ₩141,344 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,384 | ₩141,612 | ₩140,114 | ₩141,371 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,649 | ₩141,037 | ₩139,258 | ₩139,538 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,866 | ₩138,923 | ₩137,800 | ₩138,856 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,696 | ₩136,301 | ₩134,696 | ₩135,994 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,619 | ₩135,619 | ₩133,399 | ₩134,696 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,496 | ₩135,205 | ₩134,402 | ₩135,031 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,536 | ₩135,552 | ₩134,536 | ₩135,231 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩135,098 | ₩135,673 | ₩134,536 | ₩135,218 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,335 | ₩135,031 | ₩133,840 | ₩134,068 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,653 | ₩134,442 | ₩133,212 | ₩133,586 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,402 | ₩134,991 | ₩134,295 | ₩134,522 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩133,265 | ₩133,894 | ₩131,754 | ₩133,198 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩134,322 | ₩134,710 | ₩134,068 | ₩134,255 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,760 | ₩134,054 | ₩133,492 | ₩133,880 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,670 | ₩134,670 | ₩133,305 | ₩134,054 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩134,295 | ₩134,295 | ₩133,319 | ₩133,773 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,408 | ₩137,091 | ₩136,087 | ₩136,917 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,633 | ₩136,168 | ₩135,044 | ₩135,980 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩136,074 | ₩136,301 | ₩135,338 | ₩136,061 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩135,098 | ₩135,098 | ₩133,760 | ₩134,656 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩134,094 | ₩135,031 | ₩133,319 | ₩134,723 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,857 | ₩134,857 | ₩131,807 | ₩132,891 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,482 | ₩134,482 | ₩133,479 | ₩134,108 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,492 | ₩134,843 | ₩132,422 | ₩134,201 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,837 | ₩133,492 | ₩132,730 | ₩133,238 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩133,064 | ₩133,064 | ₩132,275 | ₩132,717 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,901 | ₩132,757 | ₩131,901 | ₩132,529 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,941 | ₩132,168 | ₩131,352 | ₩131,807 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,526 | ₩132,155 | ₩131,446 | ₩132,101 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩131,085 | ₩131,754 | ₩130,804 | ₩131,713 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,884 | ₩131,486 | ₩129,667 | ₩131,138 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,687 | ₩130,911 | ₩127,687 | ₩130,911 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,681 | ₩127,206 | ₩125,266 | ₩126,871 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,664 | ₩124,932 | ₩123,634 | ₩124,611 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,655 | ₩124,905 | ₩121,655 | ₩124,638 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,390 | ₩122,390 | ₩120,384 | ₩121,668 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩124,049 | ₩124,410 | ₩122,123 | ₩122,765 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,667 | ₩129,667 | ₩126,403 | ₩127,941 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩126,069 | ₩127,968 | ₩126,069 | ₩127,366 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩127,126 | ₩127,754 | ₩125,066 | ₩126,029 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩127,072 | ₩127,848 | ₩124,397 | ₩126,577 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,600 | ₩129,734 | ₩128,048 | ₩128,811 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,808 | ₩130,082 | ₩127,808 | ₩129,747 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,403 | ₩127,808 | ₩125,868 | ₩127,808 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,905 | ₩126,724 | ₩124,638 | ₩126,631 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,618 | ₩122,899 | ₩121,722 | ₩122,417 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩122,230 | ₩123,059 | ₩120,384 | ₩121,414 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,327 | ₩121,574 | ₩119,327 | ₩121,360 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,384 | ₩120,585 | ₩118,110 | ₩119,006 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,722 | ₩122,431 | ₩120,464 | ₩121,253 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,952 | ₩122,952 | ₩121,013 | ₩121,655 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,314 | ₩121,869 | ₩119,314 | ₩121,695 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,351 | ₩120,852 | ₩117,896 | ₩119,367 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,321 | ₩119,341 | ₩117,321 | ₩118,097 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩120,223 | ₩120,223 | ₩116,197 | ₩117,441 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,722 | ₩121,775 | ₩120,397 | ₩121,093 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,585 | ₩122,190 | ₩120,585 | ₩120,959 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩119,046 | ₩120,638 | ₩118,806 | ₩120,223 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,383 | ₩128,383 | ₩120,919 | ₩121,628 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,403 | ₩127,460 | ₩126,203 | ₩127,313 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩128,209 | ₩128,209 | ₩123,915 | ₩126,002 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩127,099 | ₩128,396 | ₩126,537 | ₩128,209 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,925 | ₩128,209 | ₩126,911 | ₩128,169 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,821 | ₩127,821 | ₩124,397 | ₩126,269 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,734 | ₩127,995 | ₩125,734 | ₩127,821 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩125,039 | ₩125,266 | ₩124,009 | ₩124,664 | -0.30% | 1.7만 |
|---|