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 | ₩85,041 | ₩86,845 | ₩85,041 | ₩86,297 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,627 | ₩84,721 | ₩83,679 | ₩84,333 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,616 | ₩85,763 | ₩84,320 | ₩84,921 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,607 | ₩87,754 | ₩86,097 | ₩87,246 | -0.41% | 7.3만 |
| 2026.10.05 | ₩86,965 | ₩87,313 | ₩86,591 | ₩86,845 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,821 | ₩87,821 | ₩85,001 | ₩85,897 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,538 | ₩87,099 | ₩85,710 | ₩86,685 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,832 | ₩86,885 | ₩85,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,404 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,471 | ₩87,246 | ₩86,217 | ₩87,233 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,823 | ₩88,823 | ₩86,231 | ₩86,391 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩90,092 | ₩91,361 | ₩89,731 | ₩90,880 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,132 | ₩90,519 | ₩89,250 | ₩90,132 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,682 | ₩93,285 | ₩90,586 | ₩90,934 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩93,005 | ₩94,394 | ₩92,270 | ₩93,579 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,198 | ₩96,331 | ₩94,822 | ₩95,543 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩95,022 | ₩95,637 | ₩94,528 | ₩95,369 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,661 | ₩94,728 | ₩92,978 | ₩93,967 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,270 | ₩93,352 | ₩90,359 | ₩91,375 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩91,054 | ₩92,176 | ₩90,693 | ₩91,655 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,123 | ₩92,123 | ₩90,212 | ₩91,014 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,149 | ₩93,512 | ₩92,029 | ₩92,190 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,392 | ₩93,445 | ₩90,907 | ₩91,187 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,394 | ₩95,757 | ₩94,394 | ₩94,969 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩94,100 | ₩94,581 | ₩93,325 | ₩93,539 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,379 | ₩93,953 | ₩92,898 | ₩93,953 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,886 | ₩94,554 | ₩93,085 | ₩94,260 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,176 | ₩92,777 | ₩92,176 | ₩92,604 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,163 | ₩92,524 | ₩90,960 | ₩91,121 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩92,938 | ₩93,953 | ₩92,417 | ₩93,673 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,307 | ₩97,307 | ₩93,205 | ₩93,419 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,207 | ₩95,797 | ₩94,207 | ₩95,637 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,888 | ₩95,450 | ₩94,434 | ₩94,782 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩94,955 | ₩95,409 | ₩93,860 | ₩95,276 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,169 | ₩95,316 | ₩94,314 | ₩94,955 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,182 | ₩95,677 | ₩93,793 | ₩94,982 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,564 | ₩94,194 | ₩92,190 | ₩93,806 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,526 | ₩94,421 | ₩92,630 | ₩94,381 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,325 | ₩93,526 | ₩91,588 | ₩92,002 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,590 | ₩94,140 | ₩92,457 | ₩93,632 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,655 | ₩93,392 | ₩91,655 | ₩92,457 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩91,936 | ₩92,577 | ₩91,802 | ₩92,043 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,243 | ₩93,258 | ₩92,163 | ₩92,644 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,174 | ₩92,190 | ₩91,174 | ₩91,909 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,306 | ₩92,590 | ₩90,185 | ₩92,243 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,853 | ₩91,254 | ₩89,851 | ₩90,560 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,885 | ₩89,117 | ₩86,872 | ₩88,235 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,845 | ₩89,304 | ₩86,845 | ₩88,502 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,721 | ₩86,311 | ₩84,721 | ₩85,616 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,690 | ₩84,106 | ₩81,902 | ₩83,745 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,144 | ₩83,892 | ₩82,490 | ₩83,679 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩83,051 | ₩85,108 | ₩83,051 | ₩85,001 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,730 | ₩84,975 | ₩81,969 | ₩82,663 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,772 | ₩83,772 | ₩81,768 | ₩82,623 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,173 | ₩85,135 | ₩83,772 | ₩84,267 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,837 | ₩84,734 | ₩82,797 | ₩83,826 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩83,077 | ₩83,532 | ₩82,449 | ₩82,610 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,360 | ₩86,311 | ₩84,360 | ₩84,908 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,522 | ₩87,446 | ₩85,509 | ₩86,992 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,318 | ₩84,908 | ₩83,318 | ₩84,146 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,169 | ₩83,839 | ₩81,902 | ₩83,318 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩83,906 | ₩84,186 | ₩82,316 | ₩82,583 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,765 | ₩86,765 | ₩84,093 | ₩86,070 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,299 | ₩87,847 | ₩86,177 | ₩86,471 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,578 | ₩86,631 | ₩84,828 | ₩85,135 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,847 | ₩88,502 | ₩86,805 | ₩87,968 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,536 | ₩88,689 | ₩85,536 | ₩87,727 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,712 | ₩86,712 | ₩84,307 | ₩85,776 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,664 | ₩90,706 | ₩87,540 | ₩88,221 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,840 | ₩91,187 | ₩90,185 | ₩90,974 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,330 | ₩92,483 | ₩88,582 | ₩89,197 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,752 | ₩89,250 | ₩86,672 | ₩87,166 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,698 | ₩88,088 | ₩85,963 | ₩86,939 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,500 | ₩87,500 | ₩84,601 | ₩85,509 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,257 | ₩87,513 | ₩85,148 | ₩86,444 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,507 | ₩86,351 | ₩83,866 | ₩84,908 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,725 | ₩87,246 | ₩81,514 | ₩83,452 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,428 | ₩91,428 | ₩89,330 | ₩89,771 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩96,999 | ₩97,440 | ₩94,421 | ₩94,594 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,633 | ₩106,860 | ₩104,081 | ₩104,628 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,318 | ₩109,692 | ₩105,644 | ₩106,045 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,505 | ₩109,719 | ₩108,089 | ₩108,837 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,440 | ₩110,440 | ₩108,303 | ₩108,797 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,205 | ₩106,659 | ₩104,268 | ₩106,018 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩101,074 | ₩105,630 | ₩100,567 | ₩104,922 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,159 | ₩103,760 | ₩100,901 | ₩101,208 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,222 | ₩108,236 | ₩102,090 | ₩103,159 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩108,049 | ₩108,356 | ₩106,512 | ₩107,073 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,300 | ₩113,527 | ₩106,459 | ₩106,753 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,153 | ₩114,649 | ₩113,153 | ₩113,767 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩113,901 | ₩114,088 | ₩112,578 | ₩112,899 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,700 | ₩115,825 | ₩113,700 | ₩114,235 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,195 | ₩114,569 | ₩112,765 | ₩113,647 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,248 | ₩114,876 | ₩113,340 | ₩114,168 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,313 | ₩114,248 | ₩111,964 | ₩113,981 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,300 | ₩113,366 | ₩112,231 | ₩113,139 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,660 | ₩114,235 | ₩113,300 | ₩113,968 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩114,075 | ₩114,075 | ₩112,605 | ₩113,019 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,444 | ₩113,567 | ₩111,776 | ₩113,326 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩112,057 | ₩113,233 | ₩111,576 | ₩112,832 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩119,098 | ₩119,446 | ₩115,985 | ₩117,602 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,474 | ₩120,474 | ₩118,577 | ₩119,619 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩121,904 | ₩122,478 | ₩118,096 | ₩118,417 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩123,975 | ₩123,975 | ₩122,398 | ₩122,599 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,387 | ₩123,494 | ₩122,786 | ₩123,267 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,570 | ₩123,160 | ₩121,289 | ₩123,160 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩123,026 | ₩123,106 | ₩121,917 | ₩122,772 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,530 | ₩121,570 | ₩120,394 | ₩121,022 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩119,980 | ₩121,370 | ₩119,860 | ₩120,381 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,575 | ₩118,898 | ₩117,575 | ₩118,844 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,560 | ₩117,749 | ₩114,529 | ₩114,555 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩117,067 | ₩117,268 | ₩113,968 | ₩114,662 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,586 | ₩117,976 | ₩116,573 | ₩117,041 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,344 | ₩115,344 | ₩114,101 | ₩114,849 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,368 | ₩115,197 | ₩111,629 | ₩112,431 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,771 | ₩115,771 | ₩113,259 | ₩114,368 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩116,065 | ₩116,212 | ₩115,424 | ₩115,905 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,373 | ₩116,506 | ₩115,157 | ₩115,798 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩117,909 | ₩117,909 | ₩114,569 | ₩115,077 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,292 | ₩117,655 | ₩116,239 | ₩117,014 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,215 | ₩124,563 | ₩121,757 | ₩121,797 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,779 | ₩125,779 | ₩124,242 | ₩124,777 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,696 | ₩126,166 | ₩124,696 | ₩125,271 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,282 | ₩124,282 | ₩122,585 | ₩123,467 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,855 | ₩124,202 | ₩123,040 | ₩123,681 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,585 | ₩123,561 | ₩121,757 | ₩123,293 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,194 | ₩120,995 | ₩118,631 | ₩120,701 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,621 | ₩121,503 | ₩120,501 | ₩121,209 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,499 | ₩121,329 | ₩118,323 | ₩120,114 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,343 | ₩121,904 | ₩117,134 | ₩118,323 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩114,916 | ₩116,226 | ₩111,563 | ₩115,771 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,838 | ₩116,560 | ₩114,916 | ₩116,306 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,284 | ₩116,613 | ₩111,790 | ₩115,851 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩118,884 | ₩120,408 | ₩118,083 | ₩119,365 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,502 | ₩118,978 | ₩114,368 | ₩118,724 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,153 | ₩113,153 | ₩110,694 | ₩111,656 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,545 | ₩112,819 | ₩107,621 | ₩111,015 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,670 | ₩111,670 | ₩106,900 | ₩107,301 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,834 | ₩115,477 | ₩113,326 | ₩114,235 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,692 | ₩110,921 | ₩107,755 | ₩110,053 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,782 | ₩113,300 | ₩106,886 | ₩109,051 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,195 | ₩115,878 | ₩107,234 | ₩108,076 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,575 | ₩120,608 | ₩112,752 | ₩120,087 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,560 | ₩129,560 | ₩124,950 | ₩125,137 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩130,922 | ₩131,444 | ₩128,077 | ₩128,945 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩130,936 | ₩130,936 | ₩128,598 | ₩130,482 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,341 | ₩133,608 | ₩127,943 | ₩129,092 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,608 | ₩134,837 | ₩132,780 | ₩133,368 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,599 | ₩135,599 | ₩132,526 | ₩134,236 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩134,931 | ₩136,280 | ₩133,995 | ₩135,639 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩130,134 | ₩133,608 | ₩130,001 | ₩132,713 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩128,130 | ₩130,936 | ₩128,130 | ₩129,987 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩128,932 | ₩128,932 | ₩126,219 | ₩127,996 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,172 | ₩129,600 | ₩127,529 | ₩128,598 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,272 | ₩132,272 | ₩123,868 | ₩127,502 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,528 | ₩134,784 | ₩129,907 | ₩133,207 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,259 | ₩134,383 | ₩132,005 | ₩134,116 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩130,148 | ₩131,591 | ₩128,798 | ₩131,256 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,816 | ₩132,272 | ₩130,214 | ₩130,375 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,210 | ₩129,386 | ₩127,315 | ₩128,571 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,462 | ₩128,798 | ₩126,928 | ₩128,571 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩125,966 | ₩126,928 | ₩122,719 | ₩126,660 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩131,965 | ₩133,381 | ₩131,297 | ₩132,459 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩129,907 | ₩132,913 | ₩129,867 | ₩131,524 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,474 | ₩133,474 | ₩124,429 | ₩126,714 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩131,858 | ₩132,272 | ₩128,838 | ₩130,776 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,454 | ₩136,454 | ₩126,928 | ₩128,010 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,253 | ₩136,253 | ₩134,276 | ₩135,906 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,595 | ₩133,608 | ₩131,604 | ₩133,154 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,262 | ₩133,434 | ₩127,262 | ₩132,980 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩122,919 | ₩126,553 | ₩122,919 | ₩126,540 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,391 | ₩127,556 | ₩121,142 | ₩122,225 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,780 | ₩133,808 | ₩130,602 | ₩132,833 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,798 | ₩133,555 | ₩128,798 | ₩130,922 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,311 | ₩129,426 | ₩123,000 | ₩128,010 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩133,140 | ₩135,759 | ₩120,247 | ₩120,474 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩138,044 | ₩138,405 | ₩136,280 | ₩137,296 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,828 | ₩138,017 | ₩136,828 | ₩137,897 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩137,883 | ₩138,618 | ₩136,574 | ₩137,269 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩138,111 | ₩138,111 | ₩136,294 | ₩136,587 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,215 | ₩137,603 | ₩136,547 | ₩137,483 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,372 | ₩136,734 | ₩135,372 | ₩136,481 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩136,948 | ₩137,082 | ₩134,276 | ₩135,291 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,640 | ₩143,508 | ₩142,293 | ₩143,508 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,624 | ₩141,624 | ₩138,632 | ₩140,382 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩141,077 | ₩141,691 | ₩139,954 | ₩141,184 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,224 | ₩141,451 | ₩139,954 | ₩141,210 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,489 | ₩140,876 | ₩139,099 | ₩139,380 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,710 | ₩138,765 | ₩137,643 | ₩138,698 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,543 | ₩136,147 | ₩134,543 | ₩135,839 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,465 | ₩135,465 | ₩133,247 | ₩134,543 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,343 | ₩135,051 | ₩134,249 | ₩134,877 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,383 | ₩135,398 | ₩134,383 | ₩135,078 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩134,944 | ₩135,519 | ₩134,383 | ₩135,064 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,183 | ₩134,877 | ₩133,688 | ₩133,915 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,501 | ₩134,289 | ₩133,060 | ₩133,434 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,249 | ₩134,837 | ₩134,142 | ₩134,370 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩133,114 | ₩133,742 | ₩131,604 | ₩133,047 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩134,169 | ₩134,557 | ₩133,915 | ₩134,102 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,608 | ₩133,902 | ₩133,341 | ₩133,728 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,517 | ₩134,517 | ₩133,154 | ₩133,902 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩134,142 | ₩134,142 | ₩133,167 | ₩133,621 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,253 | ₩136,935 | ₩135,933 | ₩136,761 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,479 | ₩136,013 | ₩134,891 | ₩135,826 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩135,919 | ₩136,147 | ₩135,185 | ₩135,906 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩134,944 | ₩134,944 | ₩133,608 | ₩134,503 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩133,942 | ₩134,877 | ₩133,167 | ₩134,570 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,704 | ₩134,704 | ₩131,657 | ₩132,740 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,329 | ₩134,329 | ₩133,327 | ₩133,955 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,341 | ₩134,690 | ₩132,272 | ₩134,049 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,686 | ₩133,341 | ₩132,579 | ₩133,087 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩132,913 | ₩132,913 | ₩132,125 | ₩132,566 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,751 | ₩132,606 | ₩131,751 | ₩132,379 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,791 | ₩132,018 | ₩131,203 | ₩131,657 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,377 | ₩132,005 | ₩131,297 | ₩131,951 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩130,936 | ₩131,604 | ₩130,655 | ₩131,564 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,735 | ₩131,337 | ₩129,520 | ₩130,989 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,542 | ₩130,762 | ₩127,542 | ₩130,762 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,538 | ₩127,061 | ₩125,124 | ₩126,727 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,523 | ₩124,790 | ₩123,494 | ₩124,469 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,516 | ₩124,763 | ₩121,516 | ₩124,496 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,251 | ₩122,251 | ₩120,247 | ₩121,530 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩123,908 | ₩124,269 | ₩121,984 | ₩122,625 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,520 | ₩129,520 | ₩126,260 | ₩127,796 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩125,926 | ₩127,823 | ₩125,926 | ₩127,222 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩126,981 | ₩127,609 | ₩124,923 | ₩125,885 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩126,928 | ₩127,703 | ₩124,255 | ₩126,433 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,453 | ₩129,586 | ₩127,903 | ₩128,665 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,662 | ₩129,934 | ₩127,662 | ₩129,600 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,260 | ₩127,662 | ₩125,725 | ₩127,662 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,763 | ₩126,580 | ₩124,496 | ₩126,487 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,478 | ₩122,759 | ₩121,583 | ₩122,278 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩122,091 | ₩122,919 | ₩120,247 | ₩121,276 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,192 | ₩121,436 | ₩119,192 | ₩121,223 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,247 | ₩120,448 | ₩117,976 | ₩118,871 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,583 | ₩122,291 | ₩120,327 | ₩121,116 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,812 | ₩122,812 | ₩120,875 | ₩121,516 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,178 | ₩121,730 | ₩119,178 | ₩121,557 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,216 | ₩120,715 | ₩117,762 | ₩119,232 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,188 | ₩119,205 | ₩117,188 | ₩117,963 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩120,087 | ₩120,087 | ₩116,065 | ₩117,308 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,583 | ₩121,637 | ₩120,261 | ₩120,955 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,448 | ₩122,051 | ₩120,448 | ₩120,822 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩118,911 | ₩120,501 | ₩118,671 | ₩120,087 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,237 | ₩128,237 | ₩120,782 | ₩121,490 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,260 | ₩127,315 | ₩126,059 | ₩127,168 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩128,063 | ₩128,063 | ₩123,774 | ₩125,859 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩126,954 | ₩128,250 | ₩126,393 | ₩128,063 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,781 | ₩128,063 | ₩126,767 | ₩128,023 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,676 | ₩127,676 | ₩124,255 | ₩126,126 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,592 | ₩127,849 | ₩125,592 | ₩127,676 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩124,897 | ₩125,124 | ₩123,868 | ₩124,523 | -0.30% | 1.7만 |
|---|