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 | ₩85,066 | ₩86,871 | ₩85,066 | ₩86,323 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,652 | ₩84,746 | ₩83,703 | ₩84,358 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,641 | ₩85,788 | ₩84,345 | ₩84,946 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,632 | ₩87,779 | ₩86,122 | ₩87,271 | -0.41% | 7.3만 |
| 2026.10.05 | ₩86,991 | ₩87,338 | ₩86,617 | ₩86,871 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,846 | ₩87,846 | ₩85,026 | ₩85,922 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,563 | ₩87,124 | ₩85,735 | ₩86,710 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,857 | ₩86,911 | ₩85,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,430 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,496 | ₩87,271 | ₩86,242 | ₩87,258 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,849 | ₩88,849 | ₩86,256 | ₩86,416 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩90,118 | ₩91,388 | ₩89,757 | ₩90,907 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,158 | ₩90,546 | ₩89,276 | ₩90,158 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,709 | ₩93,312 | ₩90,613 | ₩90,960 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩93,032 | ₩94,422 | ₩92,297 | ₩93,606 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,226 | ₩96,359 | ₩94,849 | ₩95,571 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩95,050 | ₩95,665 | ₩94,555 | ₩95,397 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,689 | ₩94,756 | ₩93,005 | ₩93,994 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,297 | ₩93,379 | ₩90,385 | ₩91,401 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩91,080 | ₩92,203 | ₩90,720 | ₩91,682 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,150 | ₩92,150 | ₩90,238 | ₩91,040 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,176 | ₩93,540 | ₩92,056 | ₩92,216 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,419 | ₩93,473 | ₩90,933 | ₩91,214 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,422 | ₩95,785 | ₩94,422 | ₩94,996 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩94,128 | ₩94,609 | ₩93,352 | ₩93,566 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,406 | ₩93,981 | ₩92,925 | ₩93,981 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,914 | ₩94,582 | ₩93,112 | ₩94,288 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,203 | ₩92,804 | ₩92,203 | ₩92,631 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,190 | ₩92,551 | ₩90,987 | ₩91,147 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩92,965 | ₩93,981 | ₩92,444 | ₩93,700 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,335 | ₩97,335 | ₩93,232 | ₩93,446 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,235 | ₩95,825 | ₩94,235 | ₩95,665 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,916 | ₩95,477 | ₩94,462 | ₩94,809 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩94,983 | ₩95,437 | ₩93,887 | ₩95,304 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,197 | ₩95,344 | ₩94,341 | ₩94,983 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,210 | ₩95,705 | ₩93,820 | ₩95,010 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,591 | ₩94,221 | ₩92,216 | ₩93,834 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,553 | ₩94,448 | ₩92,657 | ₩94,408 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,352 | ₩93,553 | ₩91,615 | ₩92,029 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,617 | ₩94,168 | ₩92,484 | ₩93,660 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,682 | ₩93,419 | ₩91,682 | ₩92,484 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩91,962 | ₩92,604 | ₩91,829 | ₩92,069 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,270 | ₩93,286 | ₩92,190 | ₩92,671 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,201 | ₩92,216 | ₩91,201 | ₩91,936 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,332 | ₩92,617 | ₩90,212 | ₩92,270 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,880 | ₩91,281 | ₩89,878 | ₩90,586 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,911 | ₩89,143 | ₩86,897 | ₩88,260 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,871 | ₩89,330 | ₩86,871 | ₩88,528 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,746 | ₩86,336 | ₩84,746 | ₩85,641 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,714 | ₩84,131 | ₩81,926 | ₩83,770 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,169 | ₩83,917 | ₩82,514 | ₩83,703 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩83,075 | ₩85,133 | ₩83,075 | ₩85,026 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,754 | ₩84,999 | ₩81,992 | ₩82,687 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,797 | ₩83,797 | ₩81,792 | ₩82,647 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,198 | ₩85,160 | ₩83,797 | ₩84,291 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,861 | ₩84,759 | ₩82,821 | ₩83,850 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩83,102 | ₩83,556 | ₩82,474 | ₩82,634 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,385 | ₩86,336 | ₩84,385 | ₩84,933 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,547 | ₩87,472 | ₩85,534 | ₩87,018 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,342 | ₩84,933 | ₩83,342 | ₩84,171 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,193 | ₩83,863 | ₩81,926 | ₩83,342 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩83,930 | ₩84,211 | ₩82,340 | ₩82,607 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,790 | ₩86,790 | ₩84,117 | ₩86,095 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,325 | ₩87,873 | ₩86,202 | ₩86,496 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,603 | ₩86,657 | ₩84,852 | ₩85,160 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,873 | ₩88,528 | ₩86,830 | ₩87,993 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,561 | ₩88,715 | ₩85,561 | ₩87,753 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,737 | ₩86,737 | ₩84,331 | ₩85,801 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,691 | ₩90,733 | ₩87,566 | ₩88,247 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,867 | ₩91,214 | ₩90,212 | ₩91,000 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,356 | ₩92,510 | ₩88,608 | ₩89,223 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,777 | ₩89,276 | ₩86,697 | ₩87,191 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,724 | ₩88,113 | ₩85,988 | ₩86,964 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,525 | ₩87,525 | ₩84,625 | ₩85,534 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,282 | ₩87,539 | ₩85,173 | ₩86,470 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,532 | ₩86,376 | ₩83,890 | ₩84,933 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,750 | ₩87,271 | ₩81,538 | ₩83,476 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,455 | ₩91,455 | ₩89,356 | ₩89,797 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩97,028 | ₩97,469 | ₩94,448 | ₩94,622 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,664 | ₩106,891 | ₩104,111 | ₩104,659 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,350 | ₩109,724 | ₩105,675 | ₩106,076 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,537 | ₩109,751 | ₩108,120 | ₩108,869 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,473 | ₩110,473 | ₩108,334 | ₩108,829 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,236 | ₩106,690 | ₩104,298 | ₩106,049 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩101,104 | ₩105,661 | ₩100,596 | ₩104,953 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,189 | ₩103,790 | ₩100,930 | ₩101,238 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,254 | ₩108,267 | ₩102,120 | ₩103,189 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩108,080 | ₩108,388 | ₩106,543 | ₩107,105 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,333 | ₩113,560 | ₩106,490 | ₩106,784 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,186 | ₩114,682 | ₩113,186 | ₩113,800 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩113,934 | ₩114,121 | ₩112,611 | ₩112,932 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,734 | ₩115,859 | ₩113,734 | ₩114,268 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,228 | ₩114,602 | ₩112,798 | ₩113,680 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,282 | ₩114,910 | ₩113,373 | ₩114,201 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,346 | ₩114,282 | ₩111,996 | ₩114,014 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,333 | ₩113,399 | ₩112,263 | ₩113,172 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,694 | ₩114,268 | ₩113,333 | ₩114,001 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩114,108 | ₩114,108 | ₩112,638 | ₩113,052 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,477 | ₩113,600 | ₩111,809 | ₩113,359 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩112,090 | ₩113,266 | ₩111,609 | ₩112,865 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩119,133 | ₩119,480 | ₩116,019 | ₩117,636 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,509 | ₩120,509 | ₩118,612 | ₩119,654 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩121,940 | ₩122,514 | ₩118,131 | ₩118,451 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩124,011 | ₩124,011 | ₩122,434 | ₩122,634 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,423 | ₩123,530 | ₩122,822 | ₩123,303 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,605 | ₩123,196 | ₩121,325 | ₩123,196 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩123,062 | ₩123,142 | ₩121,953 | ₩122,808 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,565 | ₩121,605 | ₩120,429 | ₩121,057 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩120,015 | ₩121,405 | ₩119,895 | ₩120,416 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,609 | ₩118,932 | ₩117,609 | ₩118,879 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,594 | ₩117,783 | ₩114,562 | ₩114,589 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩117,102 | ₩117,302 | ₩114,001 | ₩114,696 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,620 | ₩118,010 | ₩116,607 | ₩117,075 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,377 | ₩115,377 | ₩114,135 | ₩114,883 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,402 | ₩115,230 | ₩111,662 | ₩112,464 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,805 | ₩115,805 | ₩113,293 | ₩114,402 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩116,099 | ₩116,246 | ₩115,458 | ₩115,939 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,407 | ₩116,540 | ₩115,190 | ₩115,832 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩117,943 | ₩117,943 | ₩114,602 | ₩115,110 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,326 | ₩117,690 | ₩116,273 | ₩117,048 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,252 | ₩124,599 | ₩121,793 | ₩121,833 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,815 | ₩125,815 | ₩124,278 | ₩124,813 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,733 | ₩126,203 | ₩124,733 | ₩125,307 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,318 | ₩124,318 | ₩122,621 | ₩123,503 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,891 | ₩124,238 | ₩123,076 | ₩123,717 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,621 | ₩123,597 | ₩121,793 | ₩123,329 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,229 | ₩121,031 | ₩118,665 | ₩120,737 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,657 | ₩121,539 | ₩120,536 | ₩121,245 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,534 | ₩121,365 | ₩118,358 | ₩120,149 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,378 | ₩121,940 | ₩117,168 | ₩118,358 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩114,950 | ₩116,260 | ₩111,595 | ₩115,805 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,872 | ₩116,594 | ₩114,950 | ₩116,340 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,317 | ₩116,647 | ₩111,822 | ₩115,885 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩118,919 | ₩120,443 | ₩118,117 | ₩119,400 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,535 | ₩119,013 | ₩114,402 | ₩118,759 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,186 | ₩113,186 | ₩110,727 | ₩111,689 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,577 | ₩112,852 | ₩107,653 | ₩111,047 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,702 | ₩111,702 | ₩106,931 | ₩107,332 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,867 | ₩115,511 | ₩113,359 | ₩114,268 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,724 | ₩110,954 | ₩107,786 | ₩110,085 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,813 | ₩113,333 | ₩106,918 | ₩109,083 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,228 | ₩115,912 | ₩107,265 | ₩108,107 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,609 | ₩120,643 | ₩112,785 | ₩120,122 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,597 | ₩129,597 | ₩124,987 | ₩125,174 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩130,961 | ₩131,482 | ₩128,114 | ₩128,983 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩130,974 | ₩130,974 | ₩128,635 | ₩130,520 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,380 | ₩133,647 | ₩127,980 | ₩129,130 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,647 | ₩134,877 | ₩132,818 | ₩133,406 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,638 | ₩135,638 | ₩132,564 | ₩134,275 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩134,970 | ₩136,320 | ₩134,035 | ₩135,678 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩130,172 | ₩133,647 | ₩130,039 | ₩132,752 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩128,167 | ₩130,974 | ₩128,167 | ₩130,025 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩128,969 | ₩128,969 | ₩126,256 | ₩128,034 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,210 | ₩129,638 | ₩127,566 | ₩128,635 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,311 | ₩132,311 | ₩123,904 | ₩127,539 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,567 | ₩134,823 | ₩129,945 | ₩133,246 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,297 | ₩134,422 | ₩132,043 | ₩134,155 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩130,186 | ₩131,629 | ₩128,836 | ₩131,295 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,854 | ₩132,311 | ₩130,252 | ₩130,413 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,248 | ₩129,424 | ₩127,352 | ₩128,609 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,499 | ₩128,836 | ₩126,965 | ₩128,609 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩126,002 | ₩126,965 | ₩122,755 | ₩126,697 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩132,003 | ₩133,420 | ₩131,335 | ₩132,498 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩129,945 | ₩132,952 | ₩129,905 | ₩131,562 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,513 | ₩133,513 | ₩124,465 | ₩126,751 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩131,896 | ₩132,311 | ₩128,876 | ₩130,814 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,494 | ₩136,494 | ₩126,965 | ₩128,047 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,293 | ₩136,293 | ₩134,315 | ₩135,946 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,634 | ₩133,647 | ₩131,642 | ₩133,193 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,299 | ₩133,473 | ₩127,299 | ₩133,019 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩122,955 | ₩126,590 | ₩122,955 | ₩126,577 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,428 | ₩127,593 | ₩121,178 | ₩122,260 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,818 | ₩133,847 | ₩130,640 | ₩132,872 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,836 | ₩133,594 | ₩128,836 | ₩130,961 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,348 | ₩129,464 | ₩123,035 | ₩128,047 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩133,179 | ₩135,799 | ₩120,282 | ₩120,509 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩138,084 | ₩138,445 | ₩136,320 | ₩137,336 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,868 | ₩138,057 | ₩136,868 | ₩137,937 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩137,924 | ₩138,659 | ₩136,614 | ₩137,309 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩138,151 | ₩138,151 | ₩136,333 | ₩136,627 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,255 | ₩137,643 | ₩136,587 | ₩137,523 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,411 | ₩136,774 | ₩135,411 | ₩136,520 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩136,988 | ₩137,122 | ₩134,315 | ₩135,331 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,682 | ₩143,550 | ₩142,334 | ₩143,550 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,666 | ₩141,666 | ₩138,672 | ₩140,423 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩141,118 | ₩141,733 | ₩139,995 | ₩141,225 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,265 | ₩141,492 | ₩139,995 | ₩141,252 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,530 | ₩140,917 | ₩139,140 | ₩139,421 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,750 | ₩138,806 | ₩137,683 | ₩138,739 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,583 | ₩136,186 | ₩134,583 | ₩135,879 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,505 | ₩135,505 | ₩133,286 | ₩134,583 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,382 | ₩135,090 | ₩134,289 | ₩134,917 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,422 | ₩135,438 | ₩134,422 | ₩135,117 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩134,983 | ₩135,558 | ₩134,422 | ₩135,104 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,222 | ₩134,917 | ₩133,727 | ₩133,954 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,540 | ₩134,329 | ₩133,099 | ₩133,473 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,289 | ₩134,877 | ₩134,182 | ₩134,409 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩133,153 | ₩133,781 | ₩131,642 | ₩133,086 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩134,208 | ₩134,596 | ₩133,954 | ₩134,141 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,647 | ₩133,941 | ₩133,380 | ₩133,767 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,556 | ₩134,556 | ₩133,193 | ₩133,941 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩134,182 | ₩134,182 | ₩133,206 | ₩133,660 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,293 | ₩136,975 | ₩135,972 | ₩136,801 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,518 | ₩136,053 | ₩134,930 | ₩135,866 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩135,959 | ₩136,186 | ₩135,224 | ₩135,946 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩134,983 | ₩134,983 | ₩133,647 | ₩134,542 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩133,981 | ₩134,917 | ₩133,206 | ₩134,609 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,743 | ₩134,743 | ₩131,696 | ₩132,778 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,369 | ₩134,369 | ₩133,366 | ₩133,994 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,380 | ₩134,730 | ₩132,311 | ₩134,088 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,725 | ₩133,380 | ₩132,618 | ₩133,126 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩132,952 | ₩132,952 | ₩132,164 | ₩132,605 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,789 | ₩132,645 | ₩131,789 | ₩132,417 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,829 | ₩132,057 | ₩131,241 | ₩131,696 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,415 | ₩132,043 | ₩131,335 | ₩131,990 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩130,974 | ₩131,642 | ₩130,693 | ₩131,602 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,774 | ₩131,375 | ₩129,557 | ₩131,028 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,579 | ₩130,800 | ₩127,579 | ₩130,800 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,575 | ₩127,098 | ₩125,160 | ₩126,764 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,559 | ₩124,826 | ₩123,530 | ₩124,506 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,552 | ₩124,800 | ₩121,552 | ₩124,532 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,287 | ₩122,287 | ₩120,282 | ₩121,565 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩123,944 | ₩124,305 | ₩122,020 | ₩122,661 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,557 | ₩129,557 | ₩126,296 | ₩127,833 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩125,962 | ₩127,860 | ₩125,962 | ₩127,259 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩127,018 | ₩127,646 | ₩124,960 | ₩125,922 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩126,965 | ₩127,740 | ₩124,292 | ₩126,470 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,491 | ₩129,624 | ₩127,940 | ₩128,702 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,700 | ₩129,972 | ₩127,700 | ₩129,638 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,296 | ₩127,700 | ₩125,762 | ₩127,700 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,800 | ₩126,617 | ₩124,532 | ₩126,524 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,514 | ₩122,795 | ₩121,619 | ₩122,314 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩122,127 | ₩122,955 | ₩120,282 | ₩121,311 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,226 | ₩121,472 | ₩119,226 | ₩121,258 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,282 | ₩120,483 | ₩118,010 | ₩118,906 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,619 | ₩122,327 | ₩120,362 | ₩121,151 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,848 | ₩122,848 | ₩120,910 | ₩121,552 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,213 | ₩121,766 | ₩119,213 | ₩121,592 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,251 | ₩120,750 | ₩117,796 | ₩119,267 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,222 | ₩119,240 | ₩117,222 | ₩117,997 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩120,122 | ₩120,122 | ₩116,099 | ₩117,342 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,619 | ₩121,672 | ₩120,296 | ₩120,991 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,483 | ₩122,087 | ₩120,483 | ₩120,857 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩118,946 | ₩120,536 | ₩118,705 | ₩120,122 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,274 | ₩128,274 | ₩120,817 | ₩121,525 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,296 | ₩127,352 | ₩126,096 | ₩127,205 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩128,101 | ₩128,101 | ₩123,811 | ₩125,895 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩126,991 | ₩128,288 | ₩126,430 | ₩128,101 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,818 | ₩128,101 | ₩126,804 | ₩128,061 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,713 | ₩127,713 | ₩124,292 | ₩126,163 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,628 | ₩127,887 | ₩125,628 | ₩127,713 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩124,933 | ₩125,160 | ₩123,904 | ₩124,559 | -0.30% | 1.7만 |
|---|