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 | ₩84,914 | ₩86,715 | ₩84,914 | ₩86,168 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,501 | ₩84,594 | ₩83,553 | ₩84,207 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,488 | ₩85,635 | ₩84,194 | ₩84,794 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,476 | ₩87,622 | ₩85,968 | ₩87,115 | -0.41% | 7.3만 |
| 2026.10.05 | ₩86,835 | ₩87,182 | ₩86,462 | ₩86,715 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,689 | ₩87,689 | ₩84,874 | ₩85,768 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,408 | ₩86,969 | ₩85,581 | ₩86,555 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,702 | ₩86,755 | ₩85,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,275 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,342 | ₩87,115 | ₩86,088 | ₩87,102 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,690 | ₩88,690 | ₩86,102 | ₩86,262 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩89,957 | ₩91,224 | ₩89,597 | ₩90,744 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩89,997 | ₩90,384 | ₩89,117 | ₩89,997 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,545 | ₩93,145 | ₩90,451 | ₩90,797 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩92,865 | ₩94,253 | ₩92,132 | ₩93,439 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,054 | ₩96,187 | ₩94,680 | ₩95,400 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩94,880 | ₩95,493 | ₩94,386 | ₩95,227 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,520 | ₩94,586 | ₩92,839 | ₩93,826 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,132 | ₩93,212 | ₩90,224 | ₩91,238 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩90,918 | ₩92,038 | ₩90,557 | ₩91,518 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩91,985 | ₩91,985 | ₩90,077 | ₩90,878 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,011 | ₩93,372 | ₩91,891 | ₩92,052 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,252 | ₩93,306 | ₩90,771 | ₩91,051 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,253 | ₩95,614 | ₩94,253 | ₩94,826 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩93,959 | ₩94,440 | ₩93,185 | ₩93,399 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,239 | ₩93,813 | ₩92,759 | ₩93,813 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,746 | ₩94,413 | ₩92,945 | ₩94,119 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,038 | ₩92,639 | ₩92,038 | ₩92,465 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,025 | ₩92,385 | ₩90,824 | ₩90,984 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩92,799 | ₩93,813 | ₩92,278 | ₩93,532 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,161 | ₩97,161 | ₩93,065 | ₩93,279 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,066 | ₩95,654 | ₩94,066 | ₩95,493 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,746 | ₩95,307 | ₩94,293 | ₩94,640 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩94,813 | ₩95,267 | ₩93,719 | ₩95,133 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,027 | ₩95,173 | ₩94,173 | ₩94,813 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,040 | ₩95,533 | ₩93,652 | ₩94,840 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,425 | ₩94,053 | ₩92,052 | ₩93,666 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,386 | ₩94,279 | ₩92,492 | ₩94,239 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,185 | ₩93,386 | ₩91,451 | ₩91,865 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,452 | ₩93,999 | ₩92,318 | ₩93,492 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,518 | ₩93,252 | ₩91,518 | ₩92,318 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩91,798 | ₩92,438 | ₩91,665 | ₩91,905 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,105 | ₩93,119 | ₩92,025 | ₩92,505 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,038 | ₩92,052 | ₩91,038 | ₩91,771 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,170 | ₩92,452 | ₩90,050 | ₩92,105 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,717 | ₩91,118 | ₩89,717 | ₩90,424 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,755 | ₩88,983 | ₩86,742 | ₩88,103 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,715 | ₩89,170 | ₩86,715 | ₩88,369 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,594 | ₩86,182 | ₩84,594 | ₩85,488 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,566 | ₩83,980 | ₩81,779 | ₩83,620 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,020 | ₩83,767 | ₩82,366 | ₩83,553 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩82,926 | ₩84,981 | ₩82,926 | ₩84,874 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,606 | ₩84,847 | ₩81,846 | ₩82,540 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,647 | ₩83,647 | ₩81,646 | ₩82,500 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,047 | ₩85,008 | ₩83,647 | ₩84,140 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,713 | ₩84,607 | ₩82,673 | ₩83,700 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩82,953 | ₩83,407 | ₩82,326 | ₩82,486 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,234 | ₩86,182 | ₩84,234 | ₩84,781 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,394 | ₩87,316 | ₩85,381 | ₩86,862 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,193 | ₩84,781 | ₩83,193 | ₩84,020 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,046 | ₩83,714 | ₩81,779 | ₩83,193 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩83,780 | ₩84,060 | ₩82,193 | ₩82,459 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,635 | ₩86,635 | ₩83,967 | ₩85,941 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,169 | ₩87,716 | ₩86,048 | ₩86,342 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,448 | ₩86,502 | ₩84,701 | ₩85,008 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,716 | ₩88,369 | ₩86,675 | ₩87,836 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,408 | ₩88,556 | ₩85,408 | ₩87,596 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,582 | ₩86,582 | ₩84,180 | ₩85,648 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,530 | ₩90,571 | ₩87,409 | ₩88,089 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,704 | ₩91,051 | ₩90,050 | ₩90,838 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,197 | ₩92,345 | ₩88,450 | ₩89,063 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,622 | ₩89,117 | ₩86,542 | ₩87,035 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,568 | ₩87,956 | ₩85,835 | ₩86,809 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,369 | ₩87,369 | ₩84,474 | ₩85,381 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,128 | ₩87,382 | ₩85,021 | ₩86,315 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,381 | ₩86,222 | ₩83,740 | ₩84,781 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,595 | ₩87,115 | ₩81,392 | ₩83,327 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,291 | ₩91,291 | ₩89,197 | ₩89,637 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩96,854 | ₩97,294 | ₩94,279 | ₩94,453 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,473 | ₩106,700 | ₩103,925 | ₩104,472 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,154 | ₩109,528 | ₩105,486 | ₩105,886 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,341 | ₩109,555 | ₩107,927 | ₩108,674 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,275 | ₩110,275 | ₩108,141 | ₩108,634 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,046 | ₩106,500 | ₩104,112 | ₩105,859 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩100,923 | ₩105,472 | ₩100,416 | ₩104,765 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,004 | ₩103,605 | ₩100,750 | ₩101,057 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,060 | ₩108,074 | ₩101,937 | ₩103,004 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩107,887 | ₩108,194 | ₩106,353 | ₩106,913 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,130 | ₩113,357 | ₩106,299 | ₩106,593 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩112,983 | ₩114,477 | ₩112,983 | ₩113,597 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩113,730 | ₩113,917 | ₩112,410 | ₩112,730 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,530 | ₩115,651 | ₩113,530 | ₩114,064 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,024 | ₩114,397 | ₩112,596 | ₩113,477 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,077 | ₩114,704 | ₩113,170 | ₩113,997 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,143 | ₩114,077 | ₩111,796 | ₩113,810 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,130 | ₩113,197 | ₩112,063 | ₩112,970 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,490 | ₩114,064 | ₩113,130 | ₩113,797 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩113,904 | ₩113,904 | ₩112,436 | ₩112,850 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,276 | ₩113,397 | ₩111,609 | ₩113,157 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩111,889 | ₩113,063 | ₩111,409 | ₩112,663 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩118,920 | ₩119,267 | ₩115,811 | ₩117,426 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,294 | ₩120,294 | ₩118,400 | ₩119,440 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩121,721 | ₩122,295 | ₩117,919 | ₩118,240 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩123,789 | ₩123,789 | ₩122,215 | ₩122,415 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,202 | ₩123,309 | ₩122,602 | ₩123,082 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,388 | ₩122,975 | ₩121,108 | ₩122,975 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩122,842 | ₩122,922 | ₩121,735 | ₩122,589 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,348 | ₩121,388 | ₩120,214 | ₩120,841 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩119,800 | ₩121,188 | ₩119,680 | ₩120,201 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,399 | ₩118,720 | ₩117,399 | ₩118,666 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,385 | ₩117,572 | ₩114,357 | ₩114,384 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩116,892 | ₩117,092 | ₩113,797 | ₩114,491 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,412 | ₩117,799 | ₩116,398 | ₩116,865 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,171 | ₩115,171 | ₩113,930 | ₩114,678 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,197 | ₩115,024 | ₩111,462 | ₩112,263 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,598 | ₩115,598 | ₩113,090 | ₩114,197 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩115,892 | ₩116,038 | ₩115,251 | ₩115,731 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,198 | ₩116,332 | ₩114,984 | ₩115,625 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩117,733 | ₩117,733 | ₩114,397 | ₩114,904 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,118 | ₩117,479 | ₩116,065 | ₩116,839 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,029 | ₩124,376 | ₩121,575 | ₩121,615 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,590 | ₩125,590 | ₩124,056 | ₩124,590 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,510 | ₩125,977 | ₩124,510 | ₩125,083 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,096 | ₩124,096 | ₩122,402 | ₩123,282 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,669 | ₩124,016 | ₩122,855 | ₩123,496 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,402 | ₩123,376 | ₩121,575 | ₩123,109 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,014 | ₩120,814 | ₩118,453 | ₩120,521 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,441 | ₩121,321 | ₩120,321 | ₩121,028 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,320 | ₩121,148 | ₩118,146 | ₩119,934 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,161 | ₩121,721 | ₩116,959 | ₩118,146 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩114,744 | ₩116,052 | ₩111,396 | ₩115,598 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,665 | ₩116,385 | ₩114,744 | ₩116,132 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,116 | ₩116,439 | ₩111,622 | ₩115,678 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩118,706 | ₩120,227 | ₩117,906 | ₩119,187 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,331 | ₩118,800 | ₩114,197 | ₩118,546 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩112,983 | ₩112,983 | ₩110,529 | ₩111,489 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,381 | ₩112,650 | ₩107,460 | ₩110,849 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,502 | ₩111,502 | ₩106,740 | ₩107,140 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,664 | ₩115,305 | ₩113,157 | ₩114,064 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,528 | ₩110,755 | ₩107,594 | ₩109,888 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,620 | ₩113,130 | ₩106,726 | ₩108,888 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,024 | ₩115,705 | ₩107,073 | ₩107,914 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,399 | ₩120,427 | ₩112,583 | ₩119,907 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,366 | ₩129,366 | ₩124,763 | ₩124,950 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩130,726 | ₩131,247 | ₩127,885 | ₩128,752 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩130,740 | ₩130,740 | ₩128,405 | ₩130,286 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,141 | ₩133,408 | ₩127,752 | ₩128,899 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,408 | ₩134,635 | ₩132,581 | ₩133,168 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,396 | ₩135,396 | ₩132,327 | ₩134,035 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩134,729 | ₩136,076 | ₩133,795 | ₩135,436 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩129,939 | ₩133,408 | ₩129,806 | ₩132,514 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩127,938 | ₩130,740 | ₩127,938 | ₩129,793 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩128,739 | ₩128,739 | ₩126,031 | ₩127,805 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩128,979 | ₩129,406 | ₩127,338 | ₩128,405 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,074 | ₩132,074 | ₩123,683 | ₩127,311 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,328 | ₩134,582 | ₩129,713 | ₩133,008 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,061 | ₩134,182 | ₩131,807 | ₩133,915 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩129,953 | ₩131,394 | ₩128,605 | ₩131,060 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,620 | ₩132,074 | ₩130,019 | ₩130,180 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,018 | ₩129,192 | ₩127,124 | ₩128,379 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,271 | ₩128,605 | ₩126,738 | ₩128,379 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩125,777 | ₩126,738 | ₩122,535 | ₩126,471 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩131,767 | ₩133,181 | ₩131,100 | ₩132,261 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩129,713 | ₩132,714 | ₩129,673 | ₩131,327 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,275 | ₩133,275 | ₩124,243 | ₩126,524 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩131,660 | ₩132,074 | ₩128,645 | ₩130,580 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,250 | ₩136,250 | ₩126,738 | ₩127,818 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,049 | ₩136,049 | ₩134,075 | ₩135,703 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,395 | ₩133,408 | ₩131,407 | ₩132,954 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,071 | ₩133,235 | ₩127,071 | ₩132,781 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩122,735 | ₩126,364 | ₩122,735 | ₩126,351 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,203 | ₩127,365 | ₩120,961 | ₩122,042 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,581 | ₩133,608 | ₩130,406 | ₩132,634 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,605 | ₩133,355 | ₩128,605 | ₩130,726 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,123 | ₩129,232 | ₩122,815 | ₩127,818 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩132,941 | ₩135,556 | ₩120,067 | ₩120,294 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩137,837 | ₩138,197 | ₩136,076 | ₩137,090 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,623 | ₩137,810 | ₩136,623 | ₩137,690 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩137,677 | ₩138,411 | ₩136,370 | ₩137,063 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩137,904 | ₩137,904 | ₩136,090 | ₩136,383 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,010 | ₩137,397 | ₩136,343 | ₩137,277 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,169 | ₩136,530 | ₩135,169 | ₩136,276 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩136,743 | ₩136,877 | ₩134,075 | ₩135,089 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,426 | ₩143,294 | ₩142,080 | ₩143,294 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,412 | ₩141,412 | ₩138,424 | ₩140,172 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩140,866 | ₩141,479 | ₩139,745 | ₩140,972 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,012 | ₩141,239 | ₩139,745 | ₩140,999 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,279 | ₩140,665 | ₩138,891 | ₩139,171 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,504 | ₩138,558 | ₩137,437 | ₩138,491 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,342 | ₩135,943 | ₩134,342 | ₩135,636 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,262 | ₩135,262 | ₩133,048 | ₩134,342 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,142 | ₩134,849 | ₩134,048 | ₩134,675 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,182 | ₩135,196 | ₩134,182 | ₩134,875 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩134,742 | ₩135,316 | ₩134,182 | ₩134,862 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩133,982 | ₩134,675 | ₩133,488 | ₩133,715 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,301 | ₩134,088 | ₩132,861 | ₩133,235 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,048 | ₩134,635 | ₩133,942 | ₩134,168 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩132,914 | ₩133,541 | ₩131,407 | ₩132,848 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩133,968 | ₩134,355 | ₩133,715 | ₩133,902 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,408 | ₩133,701 | ₩133,141 | ₩133,528 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,315 | ₩134,315 | ₩132,954 | ₩133,701 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩133,942 | ₩133,942 | ₩132,968 | ₩133,421 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,049 | ₩136,730 | ₩135,729 | ₩136,556 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,276 | ₩135,809 | ₩134,689 | ₩135,623 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩135,716 | ₩135,943 | ₩134,982 | ₩135,703 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩134,742 | ₩134,742 | ₩133,408 | ₩134,302 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩133,742 | ₩134,675 | ₩132,968 | ₩134,369 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,502 | ₩134,502 | ₩131,460 | ₩132,541 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,128 | ₩134,128 | ₩133,128 | ₩133,755 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,141 | ₩134,489 | ₩132,074 | ₩133,848 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,487 | ₩133,141 | ₩132,381 | ₩132,888 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩132,714 | ₩132,714 | ₩131,927 | ₩132,367 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,554 | ₩132,407 | ₩131,554 | ₩132,181 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,594 | ₩131,820 | ₩131,007 | ₩131,460 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,180 | ₩131,807 | ₩131,100 | ₩131,754 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩130,740 | ₩131,407 | ₩130,460 | ₩131,367 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,540 | ₩131,140 | ₩129,326 | ₩130,793 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,351 | ₩130,566 | ₩127,351 | ₩130,566 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,350 | ₩126,871 | ₩124,937 | ₩126,537 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,336 | ₩124,603 | ₩123,309 | ₩124,283 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,335 | ₩124,576 | ₩121,335 | ₩124,310 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,068 | ₩122,068 | ₩120,067 | ₩121,348 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩123,723 | ₩124,083 | ₩121,802 | ₩122,442 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,326 | ₩129,326 | ₩126,071 | ₩127,605 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩125,737 | ₩127,631 | ₩125,737 | ₩127,031 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩126,791 | ₩127,418 | ₩124,736 | ₩125,697 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩126,738 | ₩127,511 | ₩124,069 | ₩126,244 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,259 | ₩129,392 | ₩127,711 | ₩128,472 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,471 | ₩129,739 | ₩127,471 | ₩129,406 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,071 | ₩127,471 | ₩125,537 | ₩127,471 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,576 | ₩126,391 | ₩124,310 | ₩126,297 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,295 | ₩122,575 | ₩121,401 | ₩122,095 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩121,908 | ₩122,735 | ₩120,067 | ₩121,094 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,013 | ₩121,255 | ₩119,013 | ₩121,041 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,067 | ₩120,267 | ₩117,799 | ₩118,693 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,401 | ₩122,108 | ₩120,147 | ₩120,934 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,629 | ₩122,629 | ₩120,694 | ₩121,335 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,000 | ₩121,548 | ₩119,000 | ₩121,375 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,039 | ₩120,534 | ₩117,586 | ₩119,053 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,012 | ₩119,027 | ₩117,012 | ₩117,786 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩119,907 | ₩119,907 | ₩115,892 | ₩117,132 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,401 | ₩121,455 | ₩120,081 | ₩120,774 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,267 | ₩121,868 | ₩120,267 | ₩120,641 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩118,733 | ₩120,321 | ₩118,493 | ₩119,907 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,045 | ₩128,045 | ₩120,601 | ₩121,308 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,071 | ₩127,124 | ₩125,870 | ₩126,978 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩127,872 | ₩127,872 | ₩123,589 | ₩125,670 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩126,764 | ₩128,058 | ₩126,204 | ₩127,872 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,591 | ₩127,872 | ₩126,578 | ₩127,832 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,485 | ₩127,485 | ₩124,069 | ₩125,937 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,404 | ₩127,658 | ₩125,404 | ₩127,485 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩124,710 | ₩124,937 | ₩123,683 | ₩124,336 | -0.30% | 1.7만 |
|---|