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 | ₩84,933 | ₩86,735 | ₩84,933 | ₩86,188 | +1.48% | 10.1만 |
| 2026.10.08 | ₩84,520 | ₩84,613 | ₩83,572 | ₩84,226 | -0.35% | 8.5만 |
| 2026.10.07 | ₩85,507 | ₩85,654 | ₩84,213 | ₩84,813 | -0.81% | 7.4만 |
| 2026.10.06 | ₩87,495 | ₩87,642 | ₩85,987 | ₩87,135 | -0.41% | 7.3만 |
| 2026.10.05 | ₩86,855 | ₩87,202 | ₩86,481 | ₩86,735 | -0.14% | 8.1만 |
| 2026.10.02 | ₩87,709 | ₩87,709 | ₩84,893 | ₩85,787 | -2.19% | 15.8만 |
| 2026.10.01 | ₩86,428 | ₩86,988 | ₩85,600 | ₩86,575 | +0.17% | 64.5만 |
| 2026.09.30 | ₩86,721 | ₩86,775 | ₩85,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,294 |
| -0.49% |
| 29.2만 |
| 2026.09.29 | ₩86,361 | ₩87,135 | ₩86,108 | ₩87,122 | +0.88% | 25.5만 |
|---|
| 2026.09.28 | ₩88,710 | ₩88,710 | ₩86,121 | ₩86,281 | -2.74% | 24만 |
|---|
| 2026.09.25 | ₩89,977 | ₩91,245 | ₩89,617 | ₩90,765 | +0.87% | 27만 |
|---|
| 2026.09.24 | ₩90,017 | ₩90,404 | ₩89,137 | ₩90,017 | 0.00% | 16.5만 |
|---|
| 2026.09.23 | ₩91,565 | ₩93,166 | ₩90,471 | ₩90,818 | -0.82% | 8.2만 |
|---|
| 2026.09.22 | ₩92,886 | ₩94,274 | ₩92,152 | ₩93,460 | +0.62% | 12.7만 |
|---|
| 2026.09.21 | ₩96,075 | ₩96,209 | ₩94,701 | ₩95,422 | -0.68% | 7.7만 |
|---|
| 2026.09.18 | ₩94,901 | ₩95,515 | ₩94,407 | ₩95,248 | +0.37% | 7.4만 |
|---|
| 2026.09.17 | ₩94,541 | ₩94,608 | ₩92,859 | ₩93,847 | -0.73% | 49.7만 |
|---|
| 2026.09.16 | ₩92,152 | ₩93,233 | ₩90,244 | ₩91,258 | -0.97% | 43.1만 |
|---|
| 2026.09.15 | ₩90,938 | ₩92,059 | ₩90,578 | ₩91,538 | +0.66% | 21만 |
|---|
| 2026.09.14 | ₩92,005 | ₩92,005 | ₩90,097 | ₩90,898 | -1.20% | 40.1만 |
|---|
| 2026.09.11 | ₩92,032 | ₩93,393 | ₩91,912 | ₩92,072 | +0.04% | 32.5만 |
|---|
| 2026.09.10 | ₩93,273 | ₩93,327 | ₩90,791 | ₩91,071 | -2.36% | 16.7만 |
|---|
| 2026.09.09 | ₩94,274 | ₩95,635 | ₩94,274 | ₩94,848 | +0.61% | 9만 |
|---|
| 2026.09.08 | ₩93,980 | ₩94,461 | ₩93,206 | ₩93,420 | -0.60% | 3.5만 |
|---|
| 2026.09.04 | ₩93,260 | ₩93,834 | ₩92,779 | ₩93,834 | +0.62% | 4.6만 |
|---|
| 2026.09.03 | ₩93,767 | ₩94,434 | ₩92,966 | ₩94,141 | +0.40% | 7.7만 |
|---|
| 2026.09.02 | ₩92,059 | ₩92,659 | ₩92,059 | ₩92,486 | +0.46% | 3.3만 |
|---|
| 2026.09.01 | ₩92,046 | ₩92,406 | ₩90,845 | ₩91,005 | -1.13% | 4만 |
|---|
| 2026.08.31 | ₩92,819 | ₩93,834 | ₩92,299 | ₩93,553 | +0.79% | 8만 |
|---|
| 2026.08.28 | ₩97,183 | ₩97,183 | ₩93,086 | ₩93,300 | -4.00% | 7만 |
|---|
| 2026.08.27 | ₩94,087 | ₩95,675 | ₩94,087 | ₩95,515 | +1.52% | 10.9만 |
|---|
| 2026.08.26 | ₩94,768 | ₩95,328 | ₩94,314 | ₩94,661 | -0.11% | 7.3만 |
|---|
| 2026.08.25 | ₩94,834 | ₩95,288 | ₩93,740 | ₩95,155 | +0.34% | 11.4만 |
|---|
| 2026.08.24 | ₩95,048 | ₩95,195 | ₩94,194 | ₩94,834 | -0.22% | 11만 |
|---|
| 2026.08.21 | ₩95,061 | ₩95,555 | ₩93,673 | ₩94,861 | -0.21% | 12만 |
|---|
| 2026.08.20 | ₩92,446 | ₩94,074 | ₩92,072 | ₩93,687 | +1.34% | 6.6만 |
|---|
| 2026.08.19 | ₩93,407 | ₩94,301 | ₩92,513 | ₩94,261 | +0.91% | 8.5만 |
|---|
| 2026.08.18 | ₩93,206 | ₩93,407 | ₩91,472 | ₩91,885 | -1.42% | 10만 |
|---|
| 2026.08.17 | ₩92,473 | ₩94,020 | ₩92,339 | ₩93,513 | +1.13% | 14.3만 |
|---|
| 2026.08.14 | ₩91,538 | ₩93,273 | ₩91,538 | ₩92,339 | +0.87% | 10.8만 |
|---|
| 2026.08.13 | ₩91,819 | ₩92,459 | ₩91,685 | ₩91,925 | +0.12% | 9.1만 |
|---|
| 2026.08.12 | ₩92,126 | ₩93,140 | ₩92,046 | ₩92,526 | +0.43% | 31.8만 |
|---|
| 2026.08.11 | ₩91,058 | ₩92,072 | ₩91,058 | ₩91,792 | +0.81% | 47.4만 |
|---|
| 2026.08.10 | ₩90,191 | ₩92,473 | ₩90,071 | ₩92,126 | +2.15% | 32.6만 |
|---|
| 2026.08.07 | ₩90,738 | ₩91,138 | ₩89,737 | ₩90,444 | -0.32% | 13.1만 |
|---|
| 2026.08.06 | ₩86,775 | ₩89,003 | ₩86,761 | ₩88,122 | +1.55% | 7.9만 |
|---|
| 2026.08.05 | ₩86,735 | ₩89,190 | ₩86,735 | ₩88,389 | +1.91% | 8.5만 |
|---|
| 2026.08.04 | ₩84,613 | ₩86,201 | ₩84,613 | ₩85,507 | +1.06% | 6만 |
|---|
| 2026.08.03 | ₩82,585 | ₩83,999 | ₩81,797 | ₩83,639 | +1.28% | 7.3만 |
|---|
| 2026.07.31 | ₩83,038 | ₩83,786 | ₩82,385 | ₩83,572 | +0.64% | 12.2만 |
|---|
| 2026.07.30 | ₩82,945 | ₩85,000 | ₩82,945 | ₩84,893 | +2.35% | 38.8만 |
|---|
| 2026.07.29 | ₩82,625 | ₩84,867 | ₩81,864 | ₩82,558 | -0.08% | 66.4만 |
|---|
| 2026.07.28 | ₩83,666 | ₩83,666 | ₩81,664 | ₩82,518 | -1.37% | 48.7만 |
|---|
| 2026.07.27 | ₩84,066 | ₩85,027 | ₩83,666 | ₩84,159 | +0.11% | 109.1만 |
|---|
| 2026.07.24 | ₩82,732 | ₩84,626 | ₩82,692 | ₩83,719 | +1.19% | 89.5만 |
|---|
| 2026.07.23 | ₩82,972 | ₩83,425 | ₩82,345 | ₩82,505 | -0.56% | 31.7만 |
|---|
| 2026.07.22 | ₩84,253 | ₩86,201 | ₩84,253 | ₩84,800 | +0.65% | 36.8만 |
|---|
| 2026.07.21 | ₩85,414 | ₩87,335 | ₩85,400 | ₩86,881 | +1.72% | 18.5만 |
|---|
| 2026.07.20 | ₩83,212 | ₩84,800 | ₩83,212 | ₩84,039 | +0.99% | 7.4만 |
|---|
| 2026.07.17 | ₩82,064 | ₩83,732 | ₩81,797 | ₩83,212 | +1.40% | 6.3만 |
|---|
| 2026.07.16 | ₩83,799 | ₩84,079 | ₩82,211 | ₩82,478 | -1.58% | 10.1만 |
|---|
| 2026.07.15 | ₩86,655 | ₩86,655 | ₩83,986 | ₩85,961 | -0.80% | 9.4만 |
|---|
| 2026.07.14 | ₩87,188 | ₩87,735 | ₩86,068 | ₩86,361 | -0.95% | 5.9만 |
|---|
| 2026.07.13 | ₩86,468 | ₩86,521 | ₩84,720 | ₩85,027 | -1.67% | 8.3만 |
|---|
| 2026.07.10 | ₩87,735 | ₩88,389 | ₩86,695 | ₩87,856 | +0.14% | 5.7만 |
|---|
| 2026.07.09 | ₩85,427 | ₩88,576 | ₩85,427 | ₩87,615 | +2.56% | 8.9만 |
|---|
| 2026.07.08 | ₩86,601 | ₩86,601 | ₩84,199 | ₩85,667 | -1.08% | 9.2만 |
|---|
| 2026.07.07 | ₩89,550 | ₩90,591 | ₩87,429 | ₩88,109 | -1.61% | 10.4만 |
|---|
| 2026.07.06 | ₩90,724 | ₩91,071 | ₩90,071 | ₩90,858 | +0.15% | 6.9만 |
|---|
| 2026.07.02 | ₩89,217 | ₩92,366 | ₩88,469 | ₩89,083 | -0.15% | 7.3만 |
|---|
| 2026.07.01 | ₩86,641 | ₩89,137 | ₩86,561 | ₩87,055 | +0.48% | 7.8만 |
|---|
| 2026.06.30 | ₩86,588 | ₩87,976 | ₩85,854 | ₩86,828 | +0.28% | 8만 |
|---|
| 2026.06.29 | ₩87,389 | ₩87,389 | ₩84,493 | ₩85,400 | -2.28% | 9.3만 |
|---|
| 2026.06.26 | ₩86,148 | ₩87,402 | ₩85,040 | ₩86,334 | +0.22% | 14만 |
|---|
| 2026.06.25 | ₩84,400 | ₩86,241 | ₩83,759 | ₩84,800 | +0.47% | 7.3만 |
|---|
| 2026.06.24 | ₩86,615 | ₩87,135 | ₩81,411 | ₩83,345 | -3.77% | 26만 |
|---|
| 2026.06.23 | ₩91,312 | ₩91,312 | ₩89,217 | ₩89,657 | -1.81% | 19.6만 |
|---|
| 2026.06.22 | ₩96,876 | ₩97,316 | ₩94,301 | ₩94,474 | -2.48% | 21.8만 |
|---|
| 2026.06.18 | ₩106,497 | ₩106,724 | ₩103,948 | ₩104,495 | -1.88% | 39.6만 |
|---|
| 2026.06.17 | ₩109,179 | ₩109,553 | ₩105,509 | ₩105,910 | -2.99% | 23.7만 |
|---|
| 2026.06.16 | ₩109,366 | ₩109,579 | ₩107,951 | ₩108,699 | -0.61% | 18.6만 |
|---|
| 2026.06.15 | ₩110,300 | ₩110,300 | ₩108,165 | ₩108,659 | -1.49% | 25.4만 |
|---|
| 2026.06.12 | ₩106,070 | ₩106,524 | ₩104,135 | ₩105,883 | -0.18% | 18.2만 |
|---|
| 2026.06.11 | ₩100,946 | ₩105,496 | ₩100,439 | ₩104,789 | +3.81% | 13.5만 |
|---|
| 2026.06.10 | ₩103,027 | ₩103,628 | ₩100,772 | ₩101,079 | -1.89% | 21.8만 |
|---|
| 2026.06.09 | ₩108,085 | ₩108,098 | ₩101,960 | ₩103,027 | -4.68% | 30만 |
|---|
| 2026.06.08 | ₩107,911 | ₩108,218 | ₩106,377 | ₩106,937 | -0.90% | 32만 |
|---|
| 2026.06.05 | ₩113,155 | ₩113,382 | ₩106,323 | ₩106,617 | -5.78% | 36.4만 |
|---|
| 2026.06.04 | ₩113,009 | ₩114,503 | ₩113,009 | ₩113,622 | +0.54% | 8.4만 |
|---|
| 2026.06.03 | ₩113,756 | ₩113,943 | ₩112,435 | ₩112,755 | -0.88% | 7.8만 |
|---|
| 2026.06.02 | ₩113,556 | ₩115,677 | ₩113,556 | ₩114,089 | +0.47% | 4.6만 |
|---|
| 2026.06.01 | ₩114,049 | ₩114,423 | ₩112,622 | ₩113,502 | -0.48% | 7.2만 |
|---|
| 2026.05.29 | ₩114,103 | ₩114,730 | ₩113,195 | ₩114,023 | -0.07% | 7.2만 |
|---|
| 2026.05.28 | ₩113,169 | ₩114,103 | ₩111,821 | ₩113,836 | +0.59% | 7.2만 |
|---|
| 2026.05.27 | ₩113,155 | ₩113,222 | ₩112,088 | ₩112,995 | -0.14% | 13.8만 |
|---|
| 2026.05.26 | ₩113,516 | ₩114,089 | ₩113,155 | ₩113,823 | +0.27% | 8.5만 |
|---|
| 2026.05.22 | ₩113,929 | ₩113,929 | ₩112,462 | ₩112,875 | -0.93% | 5.6만 |
|---|
| 2026.05.21 | ₩112,301 | ₩113,422 | ₩111,634 | ₩113,182 | +0.78% | 5.8만 |
|---|
| 2026.05.20 | ₩111,914 | ₩113,089 | ₩111,434 | ₩112,688 | +0.69% | 13.4만 |
|---|
| 2026.05.19 | ₩118,947 | ₩119,294 | ₩115,838 | ₩117,452 | -1.26% | 26.5만 |
|---|
| 2026.05.18 | ₩120,321 | ₩120,321 | ₩118,426 | ₩119,467 | -0.71% | 23.4만 |
|---|
| 2026.05.15 | ₩121,749 | ₩122,323 | ₩117,946 | ₩118,266 | -2.86% | 20.3만 |
|---|
| 2026.05.14 | ₩123,817 | ₩123,817 | ₩122,243 | ₩122,443 | -1.11% | 12.4만 |
|---|
| 2026.05.13 | ₩123,230 | ₩123,337 | ₩122,630 | ₩123,110 | -0.10% | 4.8만 |
|---|
| 2026.05.12 | ₩121,415 | ₩123,003 | ₩121,135 | ₩123,003 | +1.31% | 8만 |
|---|
| 2026.05.11 | ₩122,870 | ₩122,950 | ₩121,762 | ₩122,616 | -0.21% | 11.9만 |
|---|
| 2026.05.08 | ₩121,375 | ₩121,415 | ₩120,241 | ₩120,868 | -0.42% | 10.5만 |
|---|
| 2026.05.07 | ₩119,827 | ₩121,215 | ₩119,707 | ₩120,228 | +0.33% | 10.1만 |
|---|
| 2026.05.06 | ₩117,425 | ₩118,746 | ₩117,425 | ₩118,693 | +1.08% | 5.7만 |
|---|
| 2026.05.05 | ₩116,411 | ₩117,599 | ₩114,383 | ₩114,410 | -1.72% | 4.3만 |
|---|
| 2026.05.04 | ₩116,918 | ₩117,119 | ₩113,823 | ₩114,516 | -2.05% | 6.3만 |
|---|
| 2026.05.01 | ₩116,438 | ₩117,826 | ₩116,425 | ₩116,892 | +0.39% | 4.2만 |
|---|
| 2026.04.30 | ₩115,197 | ₩115,197 | ₩113,956 | ₩114,703 | -0.43% | 4.9만 |
|---|
| 2026.04.29 | ₩114,223 | ₩115,050 | ₩111,487 | ₩112,288 | -1.69% | 10.1만 |
|---|
| 2026.04.28 | ₩115,624 | ₩115,624 | ₩113,115 | ₩114,223 | -1.21% | 8.8만 |
|---|
| 2026.04.27 | ₩115,918 | ₩116,064 | ₩115,277 | ₩115,757 | -0.14% | 6.1만 |
|---|
| 2026.04.24 | ₩116,224 | ₩116,358 | ₩115,010 | ₩115,651 | -0.49% | 4.9만 |
|---|
| 2026.04.23 | ₩117,759 | ₩117,759 | ₩114,423 | ₩114,930 | -2.40% | 9.8만 |
|---|
| 2026.04.22 | ₩116,144 | ₩117,505 | ₩116,091 | ₩116,865 | +0.62% | 7.6만 |
|---|
| 2026.04.21 | ₩124,057 | ₩124,404 | ₩121,602 | ₩121,642 | -1.95% | 10.9만 |
|---|
| 2026.04.20 | ₩125,619 | ₩125,619 | ₩124,084 | ₩124,618 | -0.80% | 13.6만 |
|---|
| 2026.04.17 | ₩124,538 | ₩126,006 | ₩124,538 | ₩125,111 | +0.46% | 12.3만 |
|---|
| 2026.04.16 | ₩124,124 | ₩124,124 | ₩122,429 | ₩123,310 | -0.66% | 7.9만 |
|---|
| 2026.04.15 | ₩123,697 | ₩124,044 | ₩122,883 | ₩123,524 | -0.14% | 9만 |
|---|
| 2026.04.14 | ₩122,429 | ₩123,403 | ₩121,602 | ₩123,137 | +0.58% | 7만 |
|---|
| 2026.04.13 | ₩120,041 | ₩120,841 | ₩118,480 | ₩120,548 | +0.42% | 9.5만 |
|---|
| 2026.04.10 | ₩120,468 | ₩121,349 | ₩120,348 | ₩121,055 | +0.49% | 4.8만 |
|---|
| 2026.04.09 | ₩119,347 | ₩121,175 | ₩118,173 | ₩119,961 | +0.51% | 5.3만 |
|---|
| 2026.04.08 | ₩121,188 | ₩121,749 | ₩116,985 | ₩118,173 | -2.49% | 8.2만 |
|---|
| 2026.04.07 | ₩114,770 | ₩116,078 | ₩111,421 | ₩115,624 | +0.74% | 9.4만 |
|---|
| 2026.04.06 | ₩115,691 | ₩116,411 | ₩114,770 | ₩116,158 | +0.40% | 5만 |
|---|
| 2026.04.02 | ₩112,141 | ₩116,465 | ₩111,648 | ₩115,704 | +3.18% | 7.8만 |
|---|
| 2026.04.01 | ₩118,733 | ₩120,254 | ₩117,933 | ₩119,214 | +0.40% | 5.6만 |
|---|
| 2026.03.31 | ₩114,356 | ₩118,827 | ₩114,223 | ₩118,573 | +3.69% | 7.5만 |
|---|
| 2026.03.30 | ₩113,009 | ₩113,009 | ₩110,553 | ₩111,514 | -1.32% | 5.5만 |
|---|
| 2026.03.27 | ₩109,406 | ₩112,675 | ₩107,484 | ₩110,874 | +1.34% | 4.7만 |
|---|
| 2026.03.26 | ₩111,527 | ₩111,527 | ₩106,764 | ₩107,164 | -3.91% | 12.1만 |
|---|
| 2026.03.25 | ₩113,689 | ₩115,330 | ₩113,182 | ₩114,089 | +0.35% | 4.9만 |
|---|
| 2026.03.24 | ₩109,553 | ₩110,780 | ₩107,618 | ₩109,913 | +0.33% | 7.7만 |
|---|
| 2026.03.23 | ₩107,644 | ₩113,155 | ₩106,750 | ₩108,912 | +1.18% | 16.5만 |
|---|
| 2026.03.20 | ₩114,049 | ₩115,731 | ₩107,097 | ₩107,938 | -5.36% | 19.1만 |
|---|
| 2026.03.19 | ₩117,425 | ₩120,454 | ₩112,608 | ₩119,934 | +2.14% | 24.6만 |
|---|
| 2026.03.18 | ₩129,395 | ₩129,395 | ₩124,791 | ₩124,978 | -3.41% | 16.1만 |
|---|
| 2026.03.17 | ₩130,756 | ₩131,276 | ₩127,914 | ₩128,781 | -1.51% | 11.3만 |
|---|
| 2026.03.16 | ₩130,769 | ₩130,769 | ₩128,434 | ₩130,316 | -0.35% | 10.4만 |
|---|
| 2026.03.13 | ₩133,171 | ₩133,438 | ₩127,780 | ₩128,928 | -3.19% | 10.1만 |
|---|
| 2026.03.12 | ₩133,438 | ₩134,666 | ₩132,611 | ₩133,198 | -0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩135,426 | ₩135,426 | ₩132,357 | ₩134,065 | -1.01% | 6.1만 |
|---|
| 2026.03.10 | ₩134,759 | ₩136,107 | ₩133,825 | ₩135,466 | +0.52% | 5.9만 |
|---|
| 2026.03.09 | ₩129,969 | ₩133,438 | ₩129,835 | ₩132,544 | +1.98% | 6.9만 |
|---|
| 2026.03.06 | ₩127,967 | ₩130,769 | ₩127,967 | ₩129,822 | +1.45% | 4.5만 |
|---|
| 2026.03.05 | ₩128,768 | ₩128,768 | ₩126,059 | ₩127,834 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩129,008 | ₩129,435 | ₩127,367 | ₩128,434 | -0.44% | 4.5만 |
|---|
| 2026.03.03 | ₩132,104 | ₩132,104 | ₩123,710 | ₩127,340 | -3.61% | 8.7만 |
|---|
| 2026.03.02 | ₩133,358 | ₩134,612 | ₩129,742 | ₩133,038 | -0.24% | 9.5만 |
|---|
| 2026.02.27 | ₩132,090 | ₩134,212 | ₩131,837 | ₩133,945 | +1.40% | 9.8만 |
|---|
| 2026.02.26 | ₩129,982 | ₩131,423 | ₩128,634 | ₩131,089 | +0.85% | 7.7만 |
|---|
| 2026.02.25 | ₩130,649 | ₩132,104 | ₩130,049 | ₩130,209 | -0.34% | 8.2만 |
|---|
| 2026.02.24 | ₩128,047 | ₩129,221 | ₩127,153 | ₩128,407 | +0.28% | 3.7만 |
|---|
| 2026.02.23 | ₩127,300 | ₩128,634 | ₩126,766 | ₩128,407 | +0.87% | 7.4만 |
|---|
| 2026.02.20 | ₩125,805 | ₩126,766 | ₩122,563 | ₩126,499 | +0.55% | 11.2만 |
|---|
| 2026.02.19 | ₩131,797 | ₩133,211 | ₩131,130 | ₩132,290 | +0.37% | 20.4만 |
|---|
| 2026.02.18 | ₩129,742 | ₩132,744 | ₩129,702 | ₩131,356 | +1.24% | 15.7만 |
|---|
| 2026.02.17 | ₩133,305 | ₩133,305 | ₩124,271 | ₩126,553 | -5.07% | 20.3만 |
|---|
| 2026.02.13 | ₩131,690 | ₩132,104 | ₩128,674 | ₩130,609 | -0.82% | 7.2만 |
|---|
| 2026.02.12 | ₩136,280 | ₩136,280 | ₩126,766 | ₩127,847 | -6.19% | 12.8만 |
|---|
| 2026.02.11 | ₩136,080 | ₩136,080 | ₩134,105 | ₩135,733 | -0.25% | 7.7만 |
|---|
| 2026.02.10 | ₩133,425 | ₩133,438 | ₩131,436 | ₩132,984 | -0.33% | 6.2만 |
|---|
| 2026.02.09 | ₩127,100 | ₩133,265 | ₩127,100 | ₩132,811 | +4.49% | 8만 |
|---|
| 2026.02.06 | ₩122,763 | ₩126,392 | ₩122,763 | ₩126,379 | +2.95% | 9.9만 |
|---|
| 2026.02.05 | ₩125,232 | ₩127,393 | ₩120,988 | ₩122,069 | -2.53% | 10.9만 |
|---|
| 2026.02.04 | ₩132,611 | ₩133,638 | ₩130,436 | ₩132,664 | +0.04% | 3.4만 |
|---|
| 2026.02.03 | ₩128,634 | ₩133,385 | ₩128,634 | ₩130,756 | +1.65% | 5.8만 |
|---|
| 2026.02.02 | ₩125,152 | ₩129,261 | ₩122,843 | ₩127,847 | +2.15% | 9.1만 |
|---|
| 2026.01.30 | ₩132,971 | ₩135,586 | ₩120,094 | ₩120,321 | -9.51% | 21.4만 |
|---|
| 2026.01.29 | ₩137,868 | ₩138,228 | ₩136,107 | ₩137,121 | -0.54% | 7.6만 |
|---|
| 2026.01.28 | ₩136,654 | ₩137,841 | ₩136,654 | ₩137,721 | +0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩137,708 | ₩138,442 | ₩136,400 | ₩137,094 | -0.45% | 11.3만 |
|---|
| 2026.01.26 | ₩137,935 | ₩137,935 | ₩136,120 | ₩136,414 | -1.10% | 13.2만 |
|---|
| 2026.01.23 | ₩137,041 | ₩137,428 | ₩136,374 | ₩137,308 | +0.19% | 4.1만 |
|---|
| 2026.01.22 | ₩135,199 | ₩136,560 | ₩135,199 | ₩136,307 | +0.82% | 5.9만 |
|---|
| 2026.01.21 | ₩136,774 | ₩136,907 | ₩134,105 | ₩135,119 | -1.21% | 9.1만 |
|---|
| 2026.01.20 | ₩142,458 | ₩143,326 | ₩142,111 | ₩143,326 | +0.61% | 25.1만 |
|---|
| 2026.01.16 | ₩141,444 | ₩141,444 | ₩138,455 | ₩140,203 | -0.88% | 9.6만 |
|---|
| 2026.01.15 | ₩140,897 | ₩141,511 | ₩139,776 | ₩141,004 | +0.08% | 5.2만 |
|---|
| 2026.01.14 | ₩141,044 | ₩141,271 | ₩139,776 | ₩141,031 | -0.01% | 5.5만 |
|---|
| 2026.01.13 | ₩140,310 | ₩140,697 | ₩138,922 | ₩139,203 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩137,535 | ₩138,589 | ₩137,468 | ₩138,522 | +0.72% | 8.1만 |
|---|
| 2026.01.09 | ₩134,372 | ₩135,973 | ₩134,372 | ₩135,666 | +0.96% | 4.6만 |
|---|
| 2026.01.08 | ₩135,293 | ₩135,293 | ₩133,078 | ₩134,372 | -0.68% | 3.6만 |
|---|
| 2026.01.07 | ₩134,172 | ₩134,879 | ₩134,079 | ₩134,706 | +0.40% | 4.5만 |
|---|
| 2026.01.06 | ₩134,212 | ₩135,226 | ₩134,212 | ₩134,906 | +0.52% | 3.2만 |
|---|
| 2026.01.05 | ₩134,772 | ₩135,346 | ₩134,212 | ₩134,892 | +0.09% | 2.7만 |
|---|
| 2026.01.02 | ₩134,012 | ₩134,706 | ₩133,518 | ₩133,745 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩133,331 | ₩134,119 | ₩132,891 | ₩133,265 | -0.05% | 4.8만 |
|---|
| 2025.12.30 | ₩134,079 | ₩134,666 | ₩133,972 | ₩134,199 | +0.09% | 3.7만 |
|---|
| 2025.12.29 | ₩132,944 | ₩133,571 | ₩131,436 | ₩132,878 | -0.05% | 6.7만 |
|---|
| 2025.12.26 | ₩133,998 | ₩134,385 | ₩133,745 | ₩133,932 | -0.05% | 4.6만 |
|---|
| 2025.12.24 | ₩133,438 | ₩133,732 | ₩133,171 | ₩133,558 | +0.09% | 2.6만 |
|---|
| 2025.12.23 | ₩134,345 | ₩134,345 | ₩132,984 | ₩133,732 | -0.46% | 5.7만 |
|---|
| 2025.12.22 | ₩133,972 | ₩133,972 | ₩132,998 | ₩133,451 | -0.39% | 8.2만 |
|---|
| 2025.12.19 | ₩136,080 | ₩136,761 | ₩135,760 | ₩136,587 | +0.37% | 9.1만 |
|---|
| 2025.12.18 | ₩135,306 | ₩135,840 | ₩134,719 | ₩135,653 | +0.26% | 9.5만 |
|---|
| 2025.12.17 | ₩135,746 | ₩135,973 | ₩135,013 | ₩135,733 | -0.01% | 7.8만 |
|---|
| 2025.12.16 | ₩134,772 | ₩134,772 | ₩133,438 | ₩134,332 | -0.33% | 10.5만 |
|---|
| 2025.12.15 | ₩133,772 | ₩134,706 | ₩132,998 | ₩134,399 | +0.47% | 8.3만 |
|---|
| 2025.12.12 | ₩134,532 | ₩134,532 | ₩131,490 | ₩132,571 | -1.46% | 4.2만 |
|---|
| 2025.12.11 | ₩134,159 | ₩134,159 | ₩133,158 | ₩133,785 | -0.28% | 3.8만 |
|---|
| 2025.12.10 | ₩133,171 | ₩134,519 | ₩132,104 | ₩133,878 | +0.53% | 3.9만 |
|---|
| 2025.12.09 | ₩132,517 | ₩133,171 | ₩132,411 | ₩132,918 | +0.30% | 2만 |
|---|
| 2025.12.08 | ₩132,744 | ₩132,744 | ₩131,957 | ₩132,397 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩131,583 | ₩132,437 | ₩131,583 | ₩132,210 | +0.48% | 1.6만 |
|---|
| 2025.12.04 | ₩131,623 | ₩131,850 | ₩131,036 | ₩131,490 | -0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩131,210 | ₩131,837 | ₩131,130 | ₩131,783 | +0.44% | 2.2만 |
|---|
| 2025.12.02 | ₩130,769 | ₩131,436 | ₩130,489 | ₩131,396 | +0.48% | 1.8만 |
|---|
| 2025.12.01 | ₩130,569 | ₩131,170 | ₩129,355 | ₩130,823 | +0.19% | 5.1만 |
|---|
| 2025.11.28 | ₩127,380 | ₩130,596 | ₩127,380 | ₩130,596 | +2.52% | 3.5만 |
|---|
| 2025.11.26 | ₩125,378 | ₩126,900 | ₩124,965 | ₩126,566 | +0.95% | 4.6만 |
|---|
| 2025.11.25 | ₩124,364 | ₩124,631 | ₩123,337 | ₩124,311 | -0.04% | 1.1만 |
|---|
| 2025.11.24 | ₩121,362 | ₩124,604 | ₩121,362 | ₩124,338 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩122,096 | ₩122,096 | ₩120,094 | ₩121,375 | -0.59% | 2.3만 |
|---|
| 2025.11.20 | ₩123,750 | ₩124,111 | ₩121,829 | ₩122,469 | -1.04% | 5.3만 |
|---|
| 2025.11.19 | ₩129,355 | ₩129,355 | ₩126,099 | ₩127,633 | -1.33% | 8.5만 |
|---|
| 2025.11.18 | ₩125,765 | ₩127,660 | ₩125,765 | ₩127,060 | +1.03% | 3.8만 |
|---|
| 2025.11.17 | ₩126,819 | ₩127,447 | ₩124,765 | ₩125,725 | -0.86% | 5.9만 |
|---|
| 2025.11.14 | ₩126,766 | ₩127,540 | ₩124,097 | ₩126,272 | -0.39% | 5.6만 |
|---|
| 2025.11.13 | ₩129,288 | ₩129,422 | ₩127,740 | ₩128,501 | -0.61% | 6만 |
|---|
| 2025.11.12 | ₩127,500 | ₩129,768 | ₩127,500 | ₩129,435 | +1.52% | 4.1만 |
|---|
| 2025.11.11 | ₩126,099 | ₩127,500 | ₩125,565 | ₩127,500 | +1.11% | 3.6만 |
|---|
| 2025.11.10 | ₩124,604 | ₩126,419 | ₩124,338 | ₩126,326 | +1.38% | 4.2만 |
|---|
| 2025.11.07 | ₩122,323 | ₩122,603 | ₩121,429 | ₩122,122 | -0.16% | 4.3만 |
|---|
| 2025.11.06 | ₩121,936 | ₩122,763 | ₩120,094 | ₩121,122 | -0.67% | 2.5만 |
|---|
| 2025.11.05 | ₩119,040 | ₩121,282 | ₩119,040 | ₩121,068 | +1.70% | 1만 |
|---|
| 2025.11.04 | ₩120,094 | ₩120,294 | ₩117,826 | ₩118,720 | -1.14% | 4.2만 |
|---|
| 2025.11.03 | ₩121,429 | ₩122,136 | ₩120,174 | ₩120,962 | -0.38% | 1.9만 |
|---|
| 2025.10.31 | ₩122,656 | ₩122,656 | ₩120,721 | ₩121,362 | -1.06% | 2.3만 |
|---|
| 2025.10.30 | ₩119,027 | ₩121,575 | ₩119,027 | ₩121,402 | +2.00% | 2.4만 |
|---|
| 2025.10.29 | ₩118,066 | ₩120,561 | ₩117,612 | ₩119,080 | +0.86% | 5.6만 |
|---|
| 2025.10.28 | ₩117,038 | ₩119,053 | ₩117,038 | ₩117,812 | +0.66% | 6.9만 |
|---|
| 2025.10.27 | ₩119,934 | ₩119,934 | ₩115,918 | ₩117,159 | -2.31% | 4.7만 |
|---|
| 2025.10.24 | ₩121,429 | ₩121,482 | ₩120,108 | ₩120,801 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩120,294 | ₩121,896 | ₩120,294 | ₩120,668 | +0.31% | 3.8만 |
|---|
| 2025.10.22 | ₩118,760 | ₩120,348 | ₩118,520 | ₩119,934 | +0.99% | 3.8만 |
|---|
| 2025.10.21 | ₩128,074 | ₩128,074 | ₩120,628 | ₩121,335 | -5.26% | 6.9만 |
|---|
| 2025.10.20 | ₩126,099 | ₩127,153 | ₩125,899 | ₩127,006 | +0.72% | 5만 |
|---|
| 2025.10.17 | ₩127,900 | ₩127,900 | ₩123,617 | ₩125,699 | -1.72% | 3만 |
|---|
| 2025.10.16 | ₩126,793 | ₩128,087 | ₩126,232 | ₩127,900 | +0.87% | 2.5만 |
|---|
| 2025.10.15 | ₩126,619 | ₩127,900 | ₩126,606 | ₩127,860 | +0.98% | 1.4만 |
|---|
| 2025.10.14 | ₩127,513 | ₩127,513 | ₩124,097 | ₩125,965 | -1.21% | 2.7만 |
|---|
| 2025.10.13 | ₩125,432 | ₩127,687 | ₩125,432 | ₩127,513 | +1.66% | 2.3만 |
|---|
| 2025.10.10 | ₩124,738 | ₩124,965 | ₩123,710 | ₩124,364 | -0.30% | 1.7만 |
|---|