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 | ₩85,029 | ₩86,832 | ₩85,029 | ₩86,284 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,615 | ₩84,708 | ₩83,666 | ₩84,321 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,603 | ₩85,750 | ₩84,307 | ₩84,909 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,594 | ₩87,741 | ₩86,084 | ₩87,233 | -0.41% | 7.3만 |
| 2026.10.05 | ₩86,952 | ₩87,300 | ₩86,578 | ₩86,832 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,807 | ₩87,807 | ₩84,989 | ₩85,884 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,525 | ₩87,086 | ₩85,697 | ₩86,672 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,819 | ₩86,872 | ₩85,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,391 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,458 | ₩87,233 | ₩86,204 | ₩87,220 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,809 | ₩88,809 | ₩86,218 | ₩86,378 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩90,078 | ₩91,347 | ₩89,718 | ₩90,867 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,118 | ₩90,506 | ₩89,237 | ₩90,118 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,668 | ₩93,271 | ₩90,573 | ₩90,920 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩92,991 | ₩94,380 | ₩92,256 | ₩93,565 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,183 | ₩96,317 | ₩94,807 | ₩95,529 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩95,008 | ₩95,622 | ₩94,514 | ₩95,355 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,647 | ₩94,714 | ₩92,964 | ₩93,952 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,256 | ₩93,338 | ₩90,346 | ₩91,361 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩91,040 | ₩92,162 | ₩90,680 | ₩91,641 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,109 | ₩92,109 | ₩90,199 | ₩91,000 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,136 | ₩93,498 | ₩92,015 | ₩92,176 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,378 | ₩93,431 | ₩90,893 | ₩91,174 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,380 | ₩95,743 | ₩94,380 | ₩94,954 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩94,086 | ₩94,567 | ₩93,311 | ₩93,525 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,365 | ₩93,939 | ₩92,884 | ₩93,939 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,872 | ₩94,540 | ₩93,071 | ₩94,246 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,162 | ₩92,764 | ₩92,162 | ₩92,590 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,149 | ₩92,510 | ₩90,947 | ₩91,107 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩92,924 | ₩93,939 | ₩92,403 | ₩93,659 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,292 | ₩97,292 | ₩93,191 | ₩93,405 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,193 | ₩95,783 | ₩94,193 | ₩95,622 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,874 | ₩95,435 | ₩94,420 | ₩94,767 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩94,941 | ₩95,395 | ₩93,846 | ₩95,262 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,155 | ₩95,302 | ₩94,300 | ₩94,941 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,168 | ₩95,662 | ₩93,779 | ₩94,968 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,550 | ₩94,180 | ₩92,176 | ₩93,792 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,512 | ₩94,407 | ₩92,617 | ₩94,367 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,311 | ₩93,512 | ₩91,575 | ₩91,989 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,576 | ₩94,126 | ₩92,443 | ₩93,618 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,641 | ₩93,378 | ₩91,641 | ₩92,443 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩91,922 | ₩92,563 | ₩91,788 | ₩92,029 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,229 | ₩93,244 | ₩92,149 | ₩92,630 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,160 | ₩92,176 | ₩91,160 | ₩91,895 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,292 | ₩92,576 | ₩90,172 | ₩92,229 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,840 | ₩91,241 | ₩89,838 | ₩90,546 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,872 | ₩89,103 | ₩86,859 | ₩88,222 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,832 | ₩89,290 | ₩86,832 | ₩88,489 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,708 | ₩86,298 | ₩84,708 | ₩85,603 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,678 | ₩84,094 | ₩81,889 | ₩83,733 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,132 | ₩83,880 | ₩82,477 | ₩83,666 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩83,038 | ₩85,096 | ₩83,038 | ₩84,989 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,718 | ₩84,962 | ₩81,956 | ₩82,651 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,760 | ₩83,760 | ₩81,756 | ₩82,611 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,160 | ₩85,122 | ₩83,760 | ₩84,254 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,825 | ₩84,722 | ₩82,784 | ₩83,813 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩83,065 | ₩83,519 | ₩82,437 | ₩82,597 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,347 | ₩86,298 | ₩84,347 | ₩84,895 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,510 | ₩87,433 | ₩85,496 | ₩86,979 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,305 | ₩84,895 | ₩83,305 | ₩84,134 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,157 | ₩83,826 | ₩81,889 | ₩83,305 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩83,893 | ₩84,174 | ₩82,304 | ₩82,571 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,752 | ₩86,752 | ₩84,080 | ₩86,057 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,286 | ₩87,834 | ₩86,164 | ₩86,458 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,565 | ₩86,618 | ₩84,815 | ₩85,122 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,834 | ₩88,489 | ₩86,792 | ₩87,954 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,523 | ₩88,676 | ₩85,523 | ₩87,714 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,699 | ₩86,699 | ₩84,294 | ₩85,763 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,651 | ₩90,693 | ₩87,527 | ₩88,208 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,826 | ₩91,174 | ₩90,172 | ₩90,960 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,317 | ₩92,470 | ₩88,569 | ₩89,183 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,739 | ₩89,237 | ₩86,659 | ₩87,153 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,685 | ₩88,075 | ₩85,951 | ₩86,926 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,487 | ₩87,487 | ₩84,588 | ₩85,496 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,244 | ₩87,500 | ₩85,136 | ₩86,431 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,494 | ₩86,338 | ₩83,853 | ₩84,895 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,712 | ₩87,233 | ₩81,502 | ₩83,439 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,414 | ₩91,414 | ₩89,317 | ₩89,758 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩96,985 | ₩97,426 | ₩94,407 | ₩94,580 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,617 | ₩106,844 | ₩104,065 | ₩104,613 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,302 | ₩109,676 | ₩105,628 | ₩106,029 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,489 | ₩109,702 | ₩108,073 | ₩108,821 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,424 | ₩110,424 | ₩108,286 | ₩108,781 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,189 | ₩106,643 | ₩104,252 | ₩106,002 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩101,059 | ₩105,615 | ₩100,552 | ₩104,907 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,143 | ₩103,744 | ₩100,886 | ₩101,193 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,206 | ₩108,220 | ₩102,075 | ₩103,143 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩108,033 | ₩108,340 | ₩106,496 | ₩107,057 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,283 | ₩113,510 | ₩106,443 | ₩106,737 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,136 | ₩114,632 | ₩113,136 | ₩113,750 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩113,884 | ₩114,071 | ₩112,561 | ₩112,882 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,683 | ₩115,807 | ₩113,683 | ₩114,218 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,178 | ₩114,552 | ₩112,748 | ₩113,630 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,231 | ₩114,859 | ₩113,323 | ₩114,151 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,296 | ₩114,231 | ₩111,947 | ₩113,964 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,283 | ₩113,349 | ₩112,214 | ₩113,122 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,643 | ₩114,218 | ₩113,283 | ₩113,951 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩114,057 | ₩114,057 | ₩112,588 | ₩113,002 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,428 | ₩113,550 | ₩111,760 | ₩113,309 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩112,040 | ₩113,216 | ₩111,559 | ₩112,815 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩119,080 | ₩119,428 | ₩115,968 | ₩117,584 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,456 | ₩120,456 | ₩118,559 | ₩119,601 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩121,886 | ₩122,460 | ₩118,078 | ₩118,399 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩123,956 | ₩123,956 | ₩122,380 | ₩122,580 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,369 | ₩123,475 | ₩122,767 | ₩123,248 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,552 | ₩123,141 | ₩121,271 | ₩123,141 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩123,008 | ₩123,088 | ₩121,899 | ₩122,754 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,512 | ₩121,552 | ₩120,376 | ₩121,004 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩119,962 | ₩121,351 | ₩119,842 | ₩120,363 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,557 | ₩118,880 | ₩117,557 | ₩118,827 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,542 | ₩117,731 | ₩114,512 | ₩114,538 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩117,050 | ₩117,250 | ₩113,951 | ₩114,645 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,569 | ₩117,958 | ₩116,556 | ₩117,023 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,327 | ₩115,327 | ₩114,084 | ₩114,832 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,351 | ₩115,180 | ₩111,613 | ₩112,414 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,754 | ₩115,754 | ₩113,243 | ₩114,351 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩116,048 | ₩116,195 | ₩115,407 | ₩115,888 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,355 | ₩116,489 | ₩115,140 | ₩115,781 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩117,891 | ₩117,891 | ₩114,552 | ₩115,059 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,275 | ₩117,638 | ₩116,222 | ₩116,996 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,197 | ₩124,544 | ₩121,739 | ₩121,779 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,760 | ₩125,760 | ₩124,223 | ₩124,758 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,678 | ₩126,147 | ₩124,678 | ₩125,252 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,264 | ₩124,264 | ₩122,567 | ₩123,449 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,836 | ₩124,183 | ₩123,021 | ₩123,662 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,567 | ₩123,542 | ₩121,739 | ₩123,275 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,176 | ₩120,977 | ₩118,613 | ₩120,683 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,603 | ₩121,485 | ₩120,483 | ₩121,191 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,481 | ₩121,311 | ₩118,306 | ₩120,096 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,325 | ₩121,886 | ₩117,117 | ₩118,306 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩114,899 | ₩116,208 | ₩111,546 | ₩115,754 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,821 | ₩116,542 | ₩114,899 | ₩116,288 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,267 | ₩116,596 | ₩111,773 | ₩115,834 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩118,867 | ₩120,390 | ₩118,065 | ₩119,348 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,485 | ₩118,960 | ₩114,351 | ₩118,706 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,136 | ₩113,136 | ₩110,678 | ₩111,639 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,529 | ₩112,802 | ₩107,605 | ₩110,998 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,653 | ₩111,653 | ₩106,884 | ₩107,285 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,817 | ₩115,460 | ₩113,309 | ₩114,218 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,676 | ₩110,905 | ₩107,739 | ₩110,036 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,765 | ₩113,283 | ₩106,870 | ₩109,035 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,178 | ₩115,861 | ₩107,218 | ₩108,059 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,557 | ₩120,590 | ₩112,735 | ₩120,069 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,540 | ₩129,540 | ₩124,931 | ₩125,119 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩130,903 | ₩131,424 | ₩128,057 | ₩128,926 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩130,916 | ₩130,916 | ₩128,578 | ₩130,462 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,321 | ₩133,588 | ₩127,924 | ₩129,073 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,588 | ₩134,817 | ₩132,760 | ₩133,348 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,578 | ₩135,578 | ₩132,506 | ₩134,216 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩134,911 | ₩136,260 | ₩133,975 | ₩135,619 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩130,115 | ₩133,588 | ₩129,981 | ₩132,693 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩128,111 | ₩130,916 | ₩128,111 | ₩129,968 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩128,912 | ₩128,912 | ₩126,201 | ₩127,977 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,153 | ₩129,580 | ₩127,510 | ₩128,578 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,252 | ₩132,252 | ₩123,849 | ₩127,483 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,508 | ₩134,764 | ₩129,888 | ₩133,187 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,239 | ₩134,363 | ₩131,985 | ₩134,096 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩130,128 | ₩131,571 | ₩128,779 | ₩131,237 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,796 | ₩132,252 | ₩130,195 | ₩130,355 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,191 | ₩129,367 | ₩127,296 | ₩128,552 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,443 | ₩128,779 | ₩126,909 | ₩128,552 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩125,947 | ₩126,909 | ₩122,701 | ₩126,641 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩131,945 | ₩133,361 | ₩131,277 | ₩132,439 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩129,888 | ₩132,893 | ₩129,848 | ₩131,504 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,454 | ₩133,454 | ₩124,411 | ₩126,695 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩131,838 | ₩132,252 | ₩128,819 | ₩130,756 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,433 | ₩136,433 | ₩126,909 | ₩127,991 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,233 | ₩136,233 | ₩134,256 | ₩135,886 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,575 | ₩133,588 | ₩131,584 | ₩133,134 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,243 | ₩133,414 | ₩127,243 | ₩132,960 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩122,901 | ₩126,535 | ₩122,901 | ₩126,521 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,372 | ₩127,536 | ₩121,124 | ₩122,206 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,760 | ₩133,788 | ₩130,582 | ₩132,813 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,779 | ₩133,535 | ₩128,779 | ₩130,903 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,292 | ₩129,407 | ₩122,981 | ₩127,991 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩133,120 | ₩135,739 | ₩120,229 | ₩120,456 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩138,023 | ₩138,384 | ₩136,260 | ₩137,275 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,807 | ₩137,996 | ₩136,807 | ₩137,876 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩137,863 | ₩138,598 | ₩136,554 | ₩137,248 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩138,090 | ₩138,090 | ₩136,273 | ₩136,567 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,195 | ₩137,582 | ₩136,527 | ₩137,462 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,351 | ₩136,714 | ₩135,351 | ₩136,460 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩136,928 | ₩137,061 | ₩134,256 | ₩135,271 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,619 | ₩143,487 | ₩142,271 | ₩143,487 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,603 | ₩141,603 | ₩138,611 | ₩140,361 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩141,056 | ₩141,670 | ₩139,933 | ₩141,162 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,203 | ₩141,430 | ₩139,933 | ₩141,189 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,468 | ₩140,855 | ₩139,078 | ₩139,359 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,689 | ₩138,744 | ₩137,622 | ₩138,678 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,523 | ₩136,126 | ₩134,523 | ₩135,819 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,445 | ₩135,445 | ₩133,227 | ₩134,523 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,323 | ₩135,031 | ₩134,229 | ₩134,857 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,363 | ₩135,378 | ₩134,363 | ₩135,057 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩134,924 | ₩135,498 | ₩134,363 | ₩135,044 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,162 | ₩134,857 | ₩133,668 | ₩133,895 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,481 | ₩134,269 | ₩133,040 | ₩133,414 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,229 | ₩134,817 | ₩134,122 | ₩134,349 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩133,094 | ₩133,722 | ₩131,584 | ₩133,027 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩134,149 | ₩134,536 | ₩133,895 | ₩134,082 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,588 | ₩133,882 | ₩133,321 | ₩133,708 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,496 | ₩134,496 | ₩133,134 | ₩133,882 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩134,122 | ₩134,122 | ₩133,147 | ₩133,601 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,233 | ₩136,914 | ₩135,912 | ₩136,741 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,458 | ₩135,993 | ₩134,870 | ₩135,806 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩135,899 | ₩136,126 | ₩135,164 | ₩135,886 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩134,924 | ₩134,924 | ₩133,588 | ₩134,483 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩133,922 | ₩134,857 | ₩133,147 | ₩134,550 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,683 | ₩134,683 | ₩131,638 | ₩132,720 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,309 | ₩134,309 | ₩133,307 | ₩133,935 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,321 | ₩134,670 | ₩132,252 | ₩134,029 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,666 | ₩133,321 | ₩132,559 | ₩133,067 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩132,893 | ₩132,893 | ₩132,105 | ₩132,546 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,731 | ₩132,586 | ₩131,731 | ₩132,359 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,771 | ₩131,998 | ₩131,183 | ₩131,638 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,357 | ₩131,985 | ₩131,277 | ₩131,932 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩130,916 | ₩131,584 | ₩130,636 | ₩131,544 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,716 | ₩131,317 | ₩129,500 | ₩130,970 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,523 | ₩130,743 | ₩127,523 | ₩130,743 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,519 | ₩127,042 | ₩125,105 | ₩126,708 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,504 | ₩124,771 | ₩123,475 | ₩124,451 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,498 | ₩124,744 | ₩121,498 | ₩124,477 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,233 | ₩122,233 | ₩120,229 | ₩121,512 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩123,890 | ₩124,250 | ₩121,966 | ₩122,607 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,500 | ₩129,500 | ₩126,241 | ₩127,777 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩125,907 | ₩127,804 | ₩125,907 | ₩127,202 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩126,962 | ₩127,590 | ₩124,905 | ₩125,867 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩126,909 | ₩127,683 | ₩124,237 | ₩126,414 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,433 | ₩129,567 | ₩127,884 | ₩128,645 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,643 | ₩129,914 | ₩127,643 | ₩129,580 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,241 | ₩127,643 | ₩125,706 | ₩127,643 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,744 | ₩126,561 | ₩124,477 | ₩126,468 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,460 | ₩122,741 | ₩121,565 | ₩122,260 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩122,073 | ₩122,901 | ₩120,229 | ₩121,258 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,174 | ₩121,418 | ₩119,174 | ₩121,204 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,229 | ₩120,430 | ₩117,958 | ₩118,853 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,565 | ₩122,273 | ₩120,309 | ₩121,098 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,794 | ₩122,794 | ₩120,857 | ₩121,498 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,160 | ₩121,712 | ₩119,160 | ₩121,538 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,199 | ₩120,697 | ₩117,744 | ₩119,214 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,170 | ₩119,187 | ₩117,170 | ₩117,945 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩120,069 | ₩120,069 | ₩116,048 | ₩117,290 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,565 | ₩121,619 | ₩120,243 | ₩120,937 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,430 | ₩122,033 | ₩120,430 | ₩120,804 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩118,893 | ₩120,483 | ₩118,653 | ₩120,069 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,218 | ₩128,218 | ₩120,764 | ₩121,472 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,241 | ₩127,296 | ₩126,040 | ₩127,149 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩128,044 | ₩128,044 | ₩123,756 | ₩125,840 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩126,935 | ₩128,231 | ₩126,374 | ₩128,044 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,762 | ₩128,044 | ₩126,748 | ₩128,004 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,657 | ₩127,657 | ₩124,237 | ₩126,107 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,573 | ₩127,830 | ₩125,573 | ₩127,657 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩124,878 | ₩125,105 | ₩123,849 | ₩124,504 | -0.30% | 1.7만 |
|---|