시장 데이터를 불러오는 중
전체 종목
Sprott Physical Silver Trust ETV 과거 주가
Sprott Physical Silver Trust ETV · PSLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Physical Silver Trust ETV · PSLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,563 | ₩26,816 | ₩26,523 | ₩26,523 | -0.15% | 379만 |
| 2026.10.08 | ₩25,723 | ₩25,976 | ₩25,616 | ₩25,870 | +0.57% | 824.4만 |
| 2026.10.07 | ₩25,923 | ₩26,190 | ₩25,763 | ₩25,910 | -0.05% | 687만 |
| 2026.10.06 | ₩26,510 | ₩26,870 | ₩26,323 | ₩26,670 | +0.60% | 561.4만 |
| 2026.10.05 | ₩26,483 | ₩26,550 | ₩26,243 | ₩26,376 | -0.40% | 591만 |
| 2026.10.02 | ₩26,416 | ₩26,483 | ₩25,709 | ₩26,070 | -1.31% | 780.4만 |
| 2026.10.01 | ₩26,110 | ₩26,216 | ₩25,843 | ₩26,136 | +0.10% | 673.8만 |
| 2026.09.30 | ₩26,230 | ₩26,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,830 |
| -1.53% |
| 1008.7만 |
| 2026.09.29 | ₩26,376 | ₩26,523 | ₩26,123 | ₩26,376 | 0.00% | 868.4만 |
|---|
| 2026.09.28 | ₩26,616 | ₩26,816 | ₩26,283 | ₩26,323 | -1.10% | 978만 |
|---|
| 2026.09.25 | ₩27,750 | ₩28,163 | ₩27,563 | ₩28,016 | +0.96% | 566만 |
|---|
| 2026.09.24 | ₩27,536 | ₩27,790 | ₩27,350 | ₩27,683 | +0.53% | 514.1만 |
|---|
| 2026.09.23 | ₩28,390 | ₩28,416 | ₩27,870 | ₩27,963 | -1.50% | 479.6만 |
|---|
| 2026.09.22 | ₩28,590 | ₩29,377 | ₩28,443 | ₩29,203 | +2.15% | 434.1만 |
|---|
| 2026.09.21 | ₩29,017 | ₩29,043 | ₩28,630 | ₩28,750 | -0.92% | 358.9만 |
|---|
| 2026.09.18 | ₩28,803 | ₩29,110 | ₩28,563 | ₩28,950 | +0.51% | 699.4만 |
|---|
| 2026.09.17 | ₩28,323 | ₩28,683 | ₩28,270 | ₩28,296 | -0.09% | 469.6만 |
|---|
| 2026.09.16 | ₩27,936 | ₩28,016 | ₩26,936 | ₩27,376 | -2.00% | 931.6만 |
|---|
| 2026.09.15 | ₩27,550 | ₩27,643 | ₩27,243 | ₩27,550 | 0.00% | 343.6만 |
|---|
| 2026.09.14 | ₩27,336 | ₩27,630 | ₩27,163 | ₩27,230 | -0.39% | 666.7만 |
|---|
| 2026.09.11 | ₩28,376 | ₩28,430 | ₩27,896 | ₩27,936 | -1.55% | 683만 |
|---|
| 2026.09.10 | ₩28,176 | ₩28,403 | ₩27,763 | ₩27,856 | -1.14% | 956.9만 |
|---|
| 2026.09.09 | ₩29,577 | ₩29,897 | ₩29,137 | ₩29,417 | -0.54% | 820.6만 |
|---|
| 2026.09.08 | ₩28,990 | ₩29,110 | ₩28,630 | ₩28,723 | -0.92% | 532.8만 |
|---|
| 2026.09.04 | ₩28,603 | ₩29,003 | ₩28,563 | ₩28,937 | +1.17% | 443.8만 |
|---|
| 2026.09.03 | ₩29,017 | ₩29,483 | ₩28,790 | ₩29,283 | +0.92% | 524.2만 |
|---|
| 2026.09.02 | ₩28,416 | ₩28,616 | ₩28,243 | ₩28,470 | +0.19% | 628.4만 |
|---|
| 2026.09.01 | ₩28,270 | ₩28,536 | ₩27,923 | ₩27,976 | -1.04% | 656.4만 |
|---|
| 2026.08.31 | ₩29,230 | ₩29,270 | ₩28,870 | ₩29,177 | -0.18% | 535.1만 |
|---|
| 2026.08.28 | ₩31,137 | ₩31,310 | ₩28,977 | ₩29,123 | -6.47% | 1452.5만 |
|---|
| 2026.08.27 | ₩30,017 | ₩30,697 | ₩29,777 | ₩30,537 | +1.73% | 571.6만 |
|---|
| 2026.08.26 | ₩29,963 | ₩30,123 | ₩29,697 | ₩30,003 | +0.13% | 956.1만 |
|---|
| 2026.08.25 | ₩29,683 | ₩30,470 | ₩29,657 | ₩30,323 | +2.16% | 688.2만 |
|---|
| 2026.08.24 | ₩30,537 | ₩30,617 | ₩30,057 | ₩30,283 | -0.83% | 885.2만 |
|---|
| 2026.08.21 | ₩30,430 | ₩30,670 | ₩30,190 | ₩30,457 | +0.09% | 717.6만 |
|---|
| 2026.08.20 | ₩29,043 | ₩30,057 | ₩29,030 | ₩29,830 | +2.71% | 854만 |
|---|
| 2026.08.19 | ₩28,350 | ₩28,897 | ₩28,163 | ₩28,830 | +1.69% | 813.3만 |
|---|
| 2026.08.18 | ₩28,230 | ₩28,416 | ₩27,496 | ₩27,603 | -2.22% | 449.8만 |
|---|
| 2026.08.17 | ₩28,390 | ₩28,937 | ₩28,310 | ₩28,670 | +0.99% | 448.5만 |
|---|
| 2026.08.14 | ₩28,296 | ₩28,536 | ₩28,030 | ₩28,110 | -0.66% | 280.5만 |
|---|
| 2026.08.13 | ₩28,523 | ₩28,523 | ₩27,883 | ₩27,963 | -1.96% | 660.2만 |
|---|
| 2026.08.12 | ₩28,963 | ₩29,137 | ₩28,456 | ₩28,550 | -1.43% | 619.7만 |
|---|
| 2026.08.11 | ₩28,496 | ₩28,656 | ₩28,216 | ₩28,390 | -0.37% | 631.1만 |
|---|
| 2026.08.10 | ₩27,950 | ₩28,963 | ₩27,843 | ₩28,803 | +3.05% | 1030.9만 |
|---|
| 2026.08.07 | ₩27,910 | ₩28,016 | ₩27,563 | ₩27,763 | -0.53% | 939.2만 |
|---|
| 2026.08.06 | ₩26,696 | ₩26,896 | ₩26,403 | ₩26,896 | +0.75% | 923.8만 |
|---|
| 2026.08.05 | ₩27,030 | ₩27,216 | ₩26,790 | ₩26,976 | -0.20% | 1034.7만 |
|---|
| 2026.08.04 | ₩25,896 | ₩26,016 | ₩25,709 | ₩25,803 | -0.36% | 841.6만 |
|---|
| 2026.08.03 | ₩24,483 | ₩25,269 | ₩24,429 | ₩25,189 | +2.89% | 891.2만 |
|---|
| 2026.07.31 | ₩24,856 | ₩25,123 | ₩24,616 | ₩25,069 | +0.86% | 595.8만 |
|---|
| 2026.07.30 | ₩24,989 | ₩25,616 | ₩24,896 | ₩25,576 | +2.35% | 685.7만 |
|---|
| 2026.07.29 | ₩24,563 | ₩25,563 | ₩24,429 | ₩24,736 | +0.71% | 1337.4만 |
|---|
| 2026.07.28 | ₩24,549 | ₩24,749 | ₩24,336 | ₩24,643 | +0.38% | 617.4만 |
|---|
| 2026.07.27 | ₩25,229 | ₩25,363 | ₩24,963 | ₩25,176 | -0.21% | 588.9만 |
|---|
| 2026.07.24 | ₩24,843 | ₩25,323 | ₩24,803 | ₩24,976 | +0.54% | 722.7만 |
|---|
| 2026.07.23 | ₩24,723 | ₩24,896 | ₩24,603 | ₩24,709 | -0.05% | 1236.3만 |
|---|
| 2026.07.22 | ₩25,536 | ₩26,203 | ₩25,509 | ₩25,656 | +0.47% | 905.4만 |
|---|
| 2026.07.21 | ₩25,109 | ₩25,403 | ₩24,963 | ₩25,189 | +0.32% | 711.6만 |
|---|
| 2026.07.20 | ₩24,296 | ₩24,456 | ₩24,083 | ₩24,123 | -0.71% | 784.2만 |
|---|
| 2026.07.17 | ₩23,576 | ₩24,109 | ₩23,509 | ₩24,056 | +2.04% | 620.6만 |
|---|
| 2026.07.16 | ₩24,136 | ₩24,203 | ₩23,696 | ₩23,843 | -1.22% | 827.6만 |
|---|
| 2026.07.15 | ₩24,989 | ₩25,056 | ₩24,256 | ₩24,709 | -1.12% | 569만 |
|---|
| 2026.07.14 | ₩25,349 | ₩25,523 | ₩24,989 | ₩25,136 | -0.84% | 438.6만 |
|---|
| 2026.07.13 | ₩25,096 | ₩25,096 | ₩24,549 | ₩24,723 | -1.49% | 594.2만 |
|---|
| 2026.07.10 | ₩25,389 | ₩25,669 | ₩25,176 | ₩25,523 | +0.53% | 484.8만 |
|---|
| 2026.07.09 | ₩25,549 | ₩25,856 | ₩25,483 | ₩25,616 | +0.26% | 478.3만 |
|---|
| 2026.07.08 | ₩24,803 | ₩25,016 | ₩24,363 | ₩24,896 | +0.38% | 921.3만 |
|---|
| 2026.07.07 | ₩26,150 | ₩26,403 | ₩25,349 | ₩25,709 | -1.68% | 678.7만 |
|---|
| 2026.07.06 | ₩26,336 | ₩26,643 | ₩26,176 | ₩26,483 | +0.56% | 635.9만 |
|---|
| 2026.07.02 | ₩26,003 | ₩26,443 | ₩25,723 | ₩25,936 | -0.26% | 746.3만 |
|---|
| 2026.07.01 | ₩25,083 | ₩25,923 | ₩25,029 | ₩25,176 | +0.37% | 589.1만 |
|---|
| 2026.06.30 | ₩25,069 | ₩25,709 | ₩24,989 | ₩25,163 | +0.37% | 731.2만 |
|---|
| 2026.06.29 | ₩24,763 | ₩24,829 | ₩24,376 | ₩24,696 | -0.27% | 655.7만 |
|---|
| 2026.06.26 | ₩24,803 | ₩25,296 | ₩24,536 | ₩24,963 | +0.65% | 703.6만 |
|---|
| 2026.06.25 | ₩24,683 | ₩24,923 | ₩24,096 | ₩24,496 | -0.76% | 929만 |
|---|
| 2026.06.24 | ₩24,563 | ₩24,989 | ₩23,336 | ₩24,163 | -1.63% | 2502.9만 |
|---|
| 2026.06.23 | ₩26,136 | ₩26,336 | ₩25,723 | ₩25,923 | -0.82% | 1243.7만 |
|---|
| 2026.06.22 | ₩28,296 | ₩28,376 | ₩27,430 | ₩27,483 | -2.87% | 925.9만 |
|---|
| 2026.06.18 | ₩28,576 | ₩28,817 | ₩27,710 | ₩28,003 | -2.01% | 908.2만 |
|---|
| 2026.06.17 | ₩29,817 | ₩30,323 | ₩28,496 | ₩28,630 | -3.98% | 2147만 |
|---|
| 2026.06.16 | ₩30,017 | ₩30,030 | ₩29,483 | ₩29,803 | -0.71% | 509.1만 |
|---|
| 2026.06.15 | ₩30,257 | ₩30,350 | ₩29,710 | ₩29,843 | -1.37% | 648.4만 |
|---|
| 2026.06.12 | ₩28,296 | ₩29,043 | ₩28,056 | ₩28,750 | +1.60% | 922.2만 |
|---|
| 2026.06.11 | ₩26,763 | ₩28,523 | ₩26,616 | ₩28,403 | +6.13% | 1116.5만 |
|---|
| 2026.06.10 | ₩27,056 | ₩27,670 | ₩26,723 | ₩26,736 | -1.18% | 1275.9만 |
|---|
| 2026.06.09 | ₩28,763 | ₩28,977 | ₩27,163 | ₩27,456 | -4.54% | 1388.5만 |
|---|
| 2026.06.08 | ₩28,937 | ₩29,070 | ₩28,416 | ₩28,643 | -1.01% | 980.2만 |
|---|
| 2026.06.05 | ₩29,910 | ₩30,043 | ₩28,590 | ₩28,710 | -4.01% | 1814.5만 |
|---|
| 2026.06.04 | ₩31,603 | ₩31,643 | ₩30,937 | ₩31,257 | -1.10% | 454.6만 |
|---|
| 2026.06.03 | ₩31,417 | ₩31,443 | ₩30,937 | ₩30,977 | -1.40% | 608.6만 |
|---|
| 2026.06.02 | ₩32,137 | ₩32,324 | ₩31,710 | ₩31,857 | -0.87% | 447만 |
|---|
| 2026.06.01 | ₩31,670 | ₩32,030 | ₩31,270 | ₩31,710 | +0.13% | 816.7만 |
|---|
| 2026.05.29 | ₩32,324 | ₩32,537 | ₩31,710 | ₩32,110 | -0.66% | 658.6만 |
|---|
| 2026.05.28 | ₩31,363 | ₩32,404 | ₩31,070 | ₩32,164 | +2.55% | 908만 |
|---|
| 2026.05.27 | ₩31,643 | ₩32,124 | ₩31,630 | ₩31,830 | +0.59% | 612.7만 |
|---|
| 2026.05.26 | ₩32,670 | ₩33,044 | ₩32,484 | ₩32,990 | +0.98% | 547.8만 |
|---|
| 2026.05.22 | ₩32,644 | ₩32,710 | ₩32,057 | ₩32,324 | -0.98% | 592.7만 |
|---|
| 2026.05.21 | ₩32,110 | ₩33,097 | ₩31,937 | ₩32,897 | +2.45% | 721.9만 |
|---|
| 2026.05.20 | ₩32,284 | ₩32,964 | ₩32,017 | ₩32,644 | +1.12% | 1093.1만 |
|---|
| 2026.05.19 | ₩31,763 | ₩32,310 | ₩31,550 | ₩31,844 | +0.25% | 872.3만 |
|---|
| 2026.05.18 | ₩33,444 | ₩33,710 | ₩32,844 | ₩33,337 | -0.32% | 811.2만 |
|---|
| 2026.05.15 | ₩33,150 | ₩33,310 | ₩32,550 | ₩32,804 | -1.05% | 1793.5만 |
|---|
| 2026.05.14 | ₩37,004 | ₩37,004 | ₩35,871 | ₩35,964 | -2.81% | 1179.2만 |
|---|
| 2026.05.13 | ₩37,671 | ₩38,684 | ₩37,417 | ₩37,978 | +0.81% | 1265.1만 |
|---|
| 2026.05.12 | ₩36,431 | ₩37,537 | ₩35,884 | ₩37,484 | +2.89% | 986.7만 |
|---|
| 2026.05.11 | ₩36,951 | ₩37,204 | ₩36,311 | ₩37,151 | +0.54% | 1610.8만 |
|---|
| 2026.05.08 | ₩34,991 | ₩35,284 | ₩34,550 | ₩34,951 | -0.11% | 745.5만 |
|---|
| 2026.05.07 | ₩34,830 | ₩35,417 | ₩33,964 | ₩34,110 | -2.07% | 1057.5만 |
|---|
| 2026.05.06 | ₩33,297 | ₩33,550 | ₩33,110 | ₩33,404 | +0.32% | 1020.7만 |
|---|
| 2026.05.05 | ₩31,884 | ₩31,964 | ₩31,443 | ₩31,457 | -1.34% | 521.1만 |
|---|
| 2026.05.04 | ₩31,710 | ₩32,244 | ₩31,297 | ₩31,483 | -0.71% | 809.5만 |
|---|
| 2026.05.01 | ₩32,297 | ₩33,270 | ₩32,244 | ₩32,577 | +0.87% | 733만 |
|---|
| 2026.04.30 | ₩31,777 | ₩31,924 | ₩31,390 | ₩31,803 | +0.08% | 605.3만 |
|---|
| 2026.04.29 | ₩31,003 | ₩31,083 | ₩30,577 | ₩30,897 | -0.34% | 645.6만 |
|---|
| 2026.04.28 | ₩31,310 | ₩31,763 | ₩31,163 | ₩31,577 | +0.85% | 679.5만 |
|---|
| 2026.04.27 | ₩32,537 | ₩32,630 | ₩32,164 | ₩32,497 | -0.12% | 505.7만 |
|---|
| 2026.04.24 | ₩32,457 | ₩33,004 | ₩32,364 | ₩32,724 | +0.82% | 440.8만 |
|---|
| 2026.04.23 | ₩32,617 | ₩32,844 | ₩31,990 | ₩32,510 | -0.33% | 621.9만 |
|---|
| 2026.04.22 | ₩33,444 | ₩33,590 | ₩33,244 | ₩33,350 | -0.28% | 530.3만 |
|---|
| 2026.04.21 | ₩33,710 | ₩34,017 | ₩32,337 | ₩32,430 | -3.80% | 1402.1만 |
|---|
| 2026.04.20 | ₩34,710 | ₩34,804 | ₩34,190 | ₩34,257 | -1.31% | 832.8만 |
|---|
| 2026.04.17 | ₩35,417 | ₩35,991 | ₩35,124 | ₩35,191 | -0.64% | 928.2만 |
|---|
| 2026.04.16 | ₩34,350 | ₩34,550 | ₩33,764 | ₩34,110 | -0.70% | 1120.8만 |
|---|
| 2026.04.15 | ₩34,377 | ₩34,817 | ₩34,030 | ₩34,257 | -0.35% | 573.9만 |
|---|
| 2026.04.14 | ₩33,630 | ₩34,470 | ₩33,550 | ₩34,390 | +2.26% | 778.6만 |
|---|
| 2026.04.13 | ₩32,164 | ₩32,790 | ₩31,844 | ₩32,604 | +1.37% | 581.6만 |
|---|
| 2026.04.10 | ₩33,097 | ₩33,337 | ₩32,817 | ₩33,044 | -0.16% | 733만 |
|---|
| 2026.04.09 | ₩32,204 | ₩33,137 | ₩32,124 | ₩32,657 | +1.41% | 680.2만 |
|---|
| 2026.04.08 | ₩33,150 | ₩33,230 | ₩31,723 | ₩32,177 | -2.94% | 1105.9만 |
|---|
| 2026.04.07 | ₩31,083 | ₩31,417 | ₩30,017 | ₩31,390 | +0.99% | 779.6만 |
|---|
| 2026.04.06 | ₩31,483 | ₩31,630 | ₩31,110 | ₩31,417 | -0.21% | 611만 |
|---|
| 2026.04.02 | ₩30,337 | ₩31,697 | ₩30,297 | ₩31,430 | +3.60% | 735.8만 |
|---|
| 2026.04.01 | ₩32,444 | ₩33,017 | ₩32,150 | ₩32,590 | +0.45% | 747.1만 |
|---|
| 2026.03.31 | ₩31,457 | ₩32,577 | ₩31,363 | ₩32,524 | +3.39% | 1056.2만 |
|---|
| 2026.03.30 | ₩30,710 | ₩30,857 | ₩30,043 | ₩30,257 | -1.48% | 918.5만 |
|---|
| 2026.03.27 | ₩29,137 | ₩30,803 | ₩29,030 | ₩30,177 | +3.57% | 1270.3만 |
|---|
| 2026.03.26 | ₩29,643 | ₩30,123 | ₩28,656 | ₩28,776 | -2.92% | 1524.2만 |
|---|
| 2026.03.25 | ₩31,523 | ₩31,750 | ₩30,817 | ₩31,137 | -1.23% | 869.2만 |
|---|
| 2026.03.24 | ₩29,283 | ₩30,283 | ₩29,110 | ₩30,003 | +2.46% | 1001.5만 |
|---|
| 2026.03.23 | ₩29,003 | ₩30,443 | ₩28,883 | ₩29,697 | +2.39% | 1844만 |
|---|
| 2026.03.20 | ₩30,683 | ₩30,830 | ₩28,963 | ₩29,203 | -4.82% | 1927.8만 |
|---|
| 2026.03.19 | ₩29,270 | ₩31,270 | ₩28,843 | ₩31,243 | +6.74% | 2950.9만 |
|---|
| 2026.03.18 | ₩33,084 | ₩33,604 | ₩32,617 | ₩32,657 | -1.29% | 1389.4만 |
|---|
| 2026.03.17 | ₩34,911 | ₩35,231 | ₩33,817 | ₩34,124 | -2.25% | 844.1만 |
|---|
| 2026.03.16 | ₩34,964 | ₩35,324 | ₩34,377 | ₩34,951 | -0.04% | 1232.8만 |
|---|
| 2026.03.13 | ₩36,537 | ₩36,591 | ₩34,457 | ₩34,804 | -4.74% | 1770.2만 |
|---|
| 2026.03.12 | ₩37,804 | ₩37,804 | ₩36,671 | ₩36,711 | -2.89% | 734.3만 |
|---|
| 2026.03.11 | ₩37,551 | ₩37,551 | ₩36,751 | ₩37,497 | -0.14% | 870.6만 |
|---|
| 2026.03.10 | ₩38,898 | ₩39,058 | ₩37,831 | ₩38,471 | -1.10% | 1216만 |
|---|
| 2026.03.09 | ₩36,577 | ₩37,751 | ₩36,071 | ₩37,511 | +2.55% | 1161.4만 |
|---|
| 2026.03.06 | ₩35,924 | ₩36,857 | ₩35,697 | ₩36,364 | +1.22% | 1270.8만 |
|---|
| 2026.03.05 | ₩36,084 | ₩36,404 | ₩35,031 | ₩35,564 | -1.44% | 2118만 |
|---|
| 2026.03.04 | ₩36,924 | ₩37,324 | ₩35,951 | ₩36,297 | -1.70% | 1083.2만 |
|---|
| 2026.03.03 | ₩36,004 | ₩37,031 | ₩34,644 | ₩36,164 | +0.44% | 2573.6만 |
|---|
| 2026.03.02 | ₩39,418 | ₩40,191 | ₩38,098 | ₩39,658 | +0.61% | 2932.5만 |
|---|
| 2026.02.27 | ₩40,218 | ₩41,338 | ₩39,778 | ₩41,191 | +2.42% | 1802.6만 |
|---|
| 2026.02.26 | ₩38,471 | ₩39,018 | ₩37,551 | ₩38,858 | +1.01% | 2580.3만 |
|---|
| 2026.02.25 | ₩39,871 | ₩40,391 | ₩39,058 | ₩39,151 | -1.81% | 2460.4만 |
|---|
| 2026.02.24 | ₩38,391 | ₩39,018 | ₩38,124 | ₩38,338 | -0.14% | 2238.6만 |
|---|
| 2026.02.23 | ₩38,284 | ₩39,604 | ₩37,991 | ₩39,498 | +3.17% | 3224.4만 |
|---|
| 2026.02.20 | ₩35,404 | ₩37,257 | ₩34,951 | ₩37,217 | +5.12% | 1822.7만 |
|---|
| 2026.02.19 | ₩34,230 | ₩34,577 | ₩33,444 | ₩34,430 | +0.58% | 1916.1만 |
|---|
| 2026.02.18 | ₩33,564 | ₩34,524 | ₩33,444 | ₩33,897 | +0.99% | 2063.2만 |
|---|
| 2026.02.17 | ₩32,177 | ₩32,377 | ₩31,177 | ₩32,004 | -0.54% | 1734만 |
|---|
| 2026.02.13 | ₩34,137 | ₩34,270 | ₩32,977 | ₩33,404 | -2.15% | 1904.4만 |
|---|
| 2026.02.12 | ₩36,057 | ₩36,431 | ₩32,390 | ₩32,537 | -9.76% | 3503.3만 |
|---|
| 2026.02.11 | ₩37,191 | ₩37,191 | ₩36,071 | ₩36,871 | -0.86% | 1295.8만 |
|---|
| 2026.02.10 | ₩36,111 | ₩36,311 | ₩34,804 | ₩35,431 | -1.88% | 1584.6만 |
|---|
| 2026.02.09 | ₩34,897 | ₩36,684 | ₩34,750 | ₩36,657 | +5.04% | 2270.3만 |
|---|
| 2026.02.06 | ₩31,777 | ₩33,697 | ₩31,737 | ₩33,230 | +4.57% | 1441.2만 |
|---|
| 2026.02.05 | ₩32,324 | ₩33,377 | ₩31,043 | ₩31,510 | -2.52% | 3209.8만 |
|---|
| 2026.02.04 | ₩38,804 | ₩38,804 | ₩35,604 | ₩37,137 | -4.30% | 2974.1만 |
|---|
| 2026.02.03 | ₩37,244 | ₩38,444 | ₩35,337 | ₩35,844 | -3.76% | 3762.2만 |
|---|
| 2026.02.02 | ₩35,004 | ₩35,551 | ₩31,257 | ₩34,404 | -1.71% | 5148.9만 |
|---|
| 2026.01.30 | ₩40,911 | ₩42,738 | ₩32,070 | ₩35,217 | -13.92% | 8214.5만 |
|---|
| 2026.01.29 | ₩49,899 | ₩50,046 | ₩43,871 | ₩48,392 | -3.02% | 4238.1만 |
|---|
| 2026.01.28 | ₩46,672 | ₩48,765 | ₩45,632 | ₩48,485 | +3.89% | 2864.1만 |
|---|
| 2026.01.27 | ₩46,512 | ₩47,285 | ₩43,778 | ₩45,712 | -1.72% | 3949.4만 |
|---|
| 2026.01.26 | ₩47,565 | ₩50,846 | ₩45,205 | ₩46,552 | -2.13% | 5348.3만 |
|---|
| 2026.01.23 | ₩43,231 | ₩44,338 | ₩42,938 | ₩44,298 | +2.47% | 1702.1만 |
|---|
| 2026.01.22 | ₩40,844 | ₩42,058 | ₩40,818 | ₩41,738 | +2.19% | 1653.4만 |
|---|
| 2026.01.21 | ₩41,405 | ₩41,551 | ₩39,418 | ₩40,484 | -2.22% | 1817.3만 |
|---|
| 2026.01.20 | ₩41,711 | ₩41,778 | ₩40,751 | ₩41,285 | -1.02% | 2116.5만 |
|---|
| 2026.01.16 | ₩38,951 | ₩39,458 | ₩38,044 | ₩39,191 | +0.62% | 2108.8만 |
|---|
| 2026.01.15 | ₩39,191 | ₩40,751 | ₩39,124 | ₩40,378 | +3.03% | 3090.7만 |
|---|
| 2026.01.14 | ₩40,498 | ₩41,018 | ₩39,484 | ₩40,978 | +1.19% | 3425.3만 |
|---|
| 2026.01.13 | ₩38,818 | ₩39,231 | ₩37,911 | ₩38,338 | -1.24% | 2396.2만 |
|---|
| 2026.01.12 | ₩37,204 | ₩37,911 | ₩37,137 | ₩37,537 | +0.90% | 3447.3만 |
|---|
| 2026.01.09 | ₩34,737 | ₩35,564 | ₩34,617 | ₩35,271 | +1.54% | 2020만 |
|---|
| 2026.01.08 | ₩32,737 | ₩34,004 | ₩32,537 | ₩33,977 | +3.79% | 1480.8만 |
|---|
| 2026.01.07 | ₩34,150 | ₩34,951 | ₩33,804 | ₩34,697 | +1.60% | 1536.5만 |
|---|
| 2026.01.06 | ₩34,911 | ₩36,017 | ₩34,857 | ₩35,831 | +2.64% | 2227.5만 |
|---|
| 2026.01.05 | ₩34,004 | ₩34,457 | ₩33,417 | ₩33,790 | -0.63% | 2785.6만 |
|---|
| 2026.01.02 | ₩33,044 | ₩33,057 | ₩31,763 | ₩32,310 | -2.22% | 1930.6만 |
|---|
| 2025.12.31 | ₩32,017 | ₩32,777 | ₩31,123 | ₩31,537 | -1.50% | 3294.2만 |
|---|
| 2025.12.30 | ₩33,870 | ₩34,510 | ₩33,257 | ₩33,630 | -0.71% | 2094.8만 |
|---|
| 2025.12.29 | ₩32,270 | ₩32,724 | ₩31,203 | ₩32,364 | +0.29% | 3138만 |
|---|
| 2025.12.26 | ₩33,324 | ₩34,764 | ₩32,870 | ₩34,724 | +4.20% | 2508.9만 |
|---|
| 2025.12.24 | ₩31,830 | ₩32,044 | ₩31,137 | ₩31,950 | +0.38% | 811.9만 |
|---|
| 2025.12.23 | ₩31,190 | ₩31,670 | ₩30,550 | ₩31,657 | +1.50% | 1756.4만 |
|---|
| 2025.12.22 | ₩30,590 | ₩30,590 | ₩30,137 | ₩30,563 | -0.09% | 2098.2만 |
|---|
| 2025.12.19 | ₩29,017 | ₩29,683 | ₩29,017 | ₩29,430 | +1.42% | 1772.9만 |
|---|
| 2025.12.18 | ₩29,030 | ₩29,150 | ₩28,430 | ₩28,803 | -0.78% | 920.6만 |
|---|
| 2025.12.17 | ₩28,857 | ₩29,337 | ₩28,723 | ₩29,230 | +1.29% | 1525만 |
|---|
| 2025.12.16 | ₩28,043 | ₩28,256 | ₩27,776 | ₩28,123 | +0.29% | 602.2만 |
|---|
| 2025.12.15 | ₩28,056 | ₩28,310 | ₩27,630 | ₩28,256 | +0.71% | 877.6만 |
|---|
| 2025.12.12 | ₩28,536 | ₩28,550 | ₩26,670 | ₩27,203 | -4.67% | 1992.4만 |
|---|
| 2025.12.11 | ₩27,736 | ₩28,363 | ₩27,590 | ₩28,016 | +1.01% | 1233.6만 |
|---|
| 2025.12.10 | ₩26,870 | ₩27,443 | ₩26,523 | ₩27,376 | +1.89% | 1100.3만 |
|---|
| 2025.12.09 | ₩26,123 | ₩26,803 | ₩26,123 | ₩26,763 | +2.45% | 1925.9만 |
|---|
| 2025.12.08 | ₩25,950 | ₩25,990 | ₩25,629 | ₩25,843 | -0.41% | 613.3만 |
|---|
| 2025.12.05 | ₩25,856 | ₩26,283 | ₩25,683 | ₩25,976 | +0.46% | 828.7만 |
|---|
| 2025.12.04 | ₩25,803 | ₩25,830 | ₩25,123 | ₩25,389 | -1.60% | 884.3만 |
|---|
| 2025.12.03 | ₩26,150 | ₩26,310 | ₩25,830 | ₩26,150 | 0.00% | 639.8만 |
|---|
| 2025.12.02 | ₩25,883 | ₩26,163 | ₩25,363 | ₩26,150 | +1.03% | 820.8만 |
|---|
| 2025.12.01 | ₩25,563 | ₩26,150 | ₩25,296 | ₩25,749 | +0.73% | 1752.1만 |
|---|
| 2025.11.28 | ₩24,189 | ₩24,936 | ₩24,176 | ₩24,869 | +2.81% | 1022.6만 |
|---|
| 2025.11.26 | ₩23,083 | ₩23,603 | ₩22,989 | ₩23,563 | +2.08% | 471.3만 |
|---|
| 2025.11.25 | ₩22,656 | ₩22,816 | ₩22,376 | ₩22,736 | +0.35% | 405.8만 |
|---|
| 2025.11.24 | ₩22,109 | ₩22,723 | ₩22,069 | ₩22,682 | +2.59% | 443.7만 |
|---|
| 2025.11.21 | ₩21,869 | ₩22,376 | ₩21,749 | ₩22,069 | +0.91% | 476.3만 |
|---|
| 2025.11.20 | ₩22,562 | ₩22,736 | ₩22,176 | ₩22,296 | -1.18% | 450.4만 |
|---|
| 2025.11.19 | ₩22,736 | ₩23,109 | ₩22,216 | ₩22,629 | -0.47% | 727.6만 |
|---|
| 2025.11.18 | ₩22,269 | ₩22,536 | ₩22,096 | ₩22,376 | +0.48% | 466.6만 |
|---|
| 2025.11.17 | ₩22,269 | ₩22,482 | ₩21,816 | ₩22,056 | -0.96% | 496.7만 |
|---|
| 2025.11.14 | ₩22,296 | ₩22,723 | ₩22,056 | ₩22,309 | +0.06% | 651.9만 |
|---|
| 2025.11.13 | ₩23,603 | ₩23,709 | ₩22,989 | ₩23,016 | -2.49% | 944.5만 |
|---|
| 2025.11.12 | ₩22,963 | ₩23,843 | ₩22,923 | ₩23,576 | +2.67% | 1214.9만 |
|---|
| 2025.11.11 | ₩22,549 | ₩22,696 | ₩22,189 | ₩22,669 | +0.53% | 447.7만 |
|---|
| 2025.11.10 | ₩22,029 | ₩22,309 | ₩21,976 | ₩22,309 | +1.27% | 787.2만 |
|---|
| 2025.11.07 | ₩21,482 | ₩21,562 | ₩21,202 | ₩21,429 | -0.25% | 561.3만 |
|---|
| 2025.11.06 | ₩21,309 | ₩21,389 | ₩21,042 | ₩21,216 | -0.44% | 578.1만 |
|---|
| 2025.11.05 | ₩21,096 | ₩21,349 | ₩21,056 | ₩21,269 | +0.82% | 540.5만 |
|---|
| 2025.11.04 | ₩20,989 | ₩21,189 | ₩20,682 | ₩20,749 | -1.14% | 1035만 |
|---|
| 2025.11.03 | ₩21,549 | ₩21,642 | ₩21,189 | ₩21,322 | -1.05% | 694.6만 |
|---|
| 2025.10.31 | ₩21,656 | ₩21,682 | ₩21,349 | ₩21,482 | -0.80% | 614.9만 |
|---|
| 2025.10.30 | ₩21,136 | ₩21,642 | ₩21,056 | ₩21,562 | +2.02% | 735.1만 |
|---|
| 2025.10.29 | ₩21,029 | ₩21,202 | ₩20,736 | ₩20,896 | -0.63% | 950.7만 |
|---|
| 2025.10.28 | ₩20,336 | ₩20,642 | ₩20,309 | ₩20,562 | +1.11% | 909만 |
|---|
| 2025.10.27 | ₩20,949 | ₩20,976 | ₩20,082 | ₩20,429 | -2.48% | 1771.8만 |
|---|
| 2025.10.24 | ₩21,442 | ₩21,642 | ₩21,336 | ₩21,362 | -0.37% | 523.2만 |
|---|
| 2025.10.23 | ₩21,789 | ₩21,869 | ₩21,482 | ₩21,496 | -1.35% | 643만 |
|---|
| 2025.10.22 | ₩21,282 | ₩21,442 | ₩20,949 | ₩21,362 | +0.38% | 1390.5만 |
|---|
| 2025.10.21 | ₩21,922 | ₩22,162 | ₩21,082 | ₩21,296 | -2.86% | 2262.2만 |
|---|
| 2025.10.20 | ₩23,349 | ₩23,403 | ₩23,003 | ₩23,336 | -0.06% | 1340.6만 |
|---|
| 2025.10.17 | ₩23,789 | ₩23,816 | ₩22,442 | ₩23,029 | -3.20% | 2087.6만 |
|---|
| 2025.10.16 | ₩23,603 | ₩24,203 | ₩23,563 | ₩24,096 | +2.09% | 2146.9만 |
|---|
| 2025.10.15 | ₩23,416 | ₩23,643 | ₩23,309 | ₩23,629 | +0.91% | 2269.5만 |
|---|
| 2025.10.14 | ₩22,589 | ₩23,256 | ₩22,229 | ₩22,909 | +1.42% | 1984.5만 |
|---|
| 2025.10.13 | ₩22,669 | ₩23,189 | ₩22,669 | ₩23,043 | +1.65% | 1882만 |
|---|
| 2025.10.10 | ₩22,269 | ₩22,576 | ₩22,029 | ₩22,162 | -0.48% | 3700.3만 |
|---|