시장 데이터를 불러오는 중
전체 종목
Global X Silver Miners ETF 과거 주가
Global X Silver Miners ETF · SIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Silver Miners ETF · SIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,853 | ₩117,396 | ₩114,968 | ₩116,497 | +0.56% | 67.4만 |
| 2026.10.08 | ₩111,601 | ₩113,908 | ₩111,118 | ₩113,586 | +1.78% | 84.7만 |
| 2026.10.07 | ₩112,004 | ₩113,506 | ₩110,622 | ₩112,084 | +0.07% | 100.5만 |
| 2026.10.06 | ₩116,202 | ₩117,315 | ₩114,203 | ₩116,202 | 0.00% | 69.9만 |
| 2026.10.05 | ₩116,698 | ₩116,698 | ₩113,305 | ₩115,558 | -0.98% | 90.9만 |
| 2026.10.02 | ₩116,926 | ₩117,503 | ₩114,364 | ₩116,028 | -0.77% | 99.6만 |
| 2026.10.01 | ₩115,370 | ₩116,028 | ₩113,868 | ₩114,861 | -0.44% | 99.9만 |
| 2026.09.30 | ₩117,704 | ₩118,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,370 |
| -1.98% |
| 78.2만 |
| 2026.09.29 | ₩117,087 | ₩117,154 | ₩114,807 | ₩116,926 | -0.14% | 71만 |
|---|
| 2026.09.28 | ₩116,739 | ₩118,898 | ₩115,397 | ₩116,685 | -0.05% | 135만 |
|---|
| 2026.09.25 | ₩122,131 | ₩123,472 | ₩120,629 | ₩122,815 | +0.56% | 52만 |
|---|
| 2026.09.24 | ₩122,573 | ₩122,641 | ₩120,186 | ₩122,010 | -0.46% | 115.4만 |
|---|
| 2026.09.23 | ₩126,544 | ₩127,054 | ₩122,976 | ₩123,700 | -2.25% | 136.5만 |
|---|
| 2026.09.22 | ₩125,404 | ₩131,507 | ₩125,109 | ₩130,662 | +4.19% | 60.8만 |
|---|
| 2026.09.21 | ₩128,086 | ₩128,086 | ₩124,626 | ₩125,766 | -1.81% | 55.1만 |
|---|
| 2026.09.18 | ₩128,596 | ₩129,347 | ₩125,659 | ₩127,697 | -0.70% | 80.1만 |
|---|
| 2026.09.17 | ₩126,624 | ₩128,355 | ₩124,961 | ₩127,443 | +0.65% | 95.1만 |
|---|
| 2026.09.16 | ₩127,000 | ₩127,000 | ₩119,448 | ₩121,970 | -3.96% | 85.2만 |
|---|
| 2026.09.15 | ₩125,417 | ₩125,565 | ₩122,345 | ₩124,357 | -0.84% | 74만 |
|---|
| 2026.09.14 | ₩124,867 | ₩126,249 | ₩123,070 | ₩125,109 | +0.19% | 137.7만 |
|---|
| 2026.09.11 | ₩131,869 | ₩132,835 | ₩128,516 | ₩129,253 | -1.98% | 71.4만 |
|---|
| 2026.09.10 | ₩129,844 | ₩131,172 | ₩128,288 | ₩129,039 | -0.62% | 99.2만 |
|---|
| 2026.09.09 | ₩135,263 | ₩136,846 | ₩133,170 | ₩134,284 | -0.72% | 92.8만 |
|---|
| 2026.09.08 | ₩132,674 | ₩134,136 | ₩131,990 | ₩132,124 | -0.41% | 71.5만 |
|---|
| 2026.09.04 | ₩133,130 | ₩134,673 | ₩131,681 | ₩133,184 | +0.04% | 99.3만 |
|---|
| 2026.09.03 | ₩136,966 | ₩137,020 | ₩133,519 | ₩135,960 | -0.73% | 95만 |
|---|
| 2026.09.02 | ₩129,857 | ₩133,009 | ₩129,777 | ₩132,379 | +1.94% | 87.3만 |
|---|
| 2026.09.01 | ₩126,396 | ₩131,440 | ₩125,565 | ₩126,477 | +0.06% | 140.2만 |
|---|
| 2026.08.31 | ₩132,325 | ₩132,567 | ₩128,811 | ₩131,386 | -0.71% | 122.9만 |
|---|
| 2026.08.28 | ₩139,636 | ₩140,159 | ₩128,771 | ₩132,982 | -4.76% | 191.4만 |
|---|
| 2026.08.27 | ₩134,686 | ₩138,589 | ₩134,632 | ₩138,348 | +2.72% | 94.7만 |
|---|
| 2026.08.26 | ₩135,035 | ₩136,953 | ₩134,699 | ₩134,981 | -0.04% | 94.1만 |
|---|
| 2026.08.25 | ₩132,017 | ₩137,986 | ₩131,574 | ₩137,892 | +4.45% | 110.3만 |
|---|
| 2026.08.24 | ₩135,759 | ₩136,416 | ₩132,513 | ₩134,632 | -0.83% | 159.7만 |
|---|
| 2026.08.21 | ₩134,445 | ₩135,316 | ₩131,950 | ₩133,532 | -0.68% | 237.1만 |
|---|
| 2026.08.20 | ₩127,255 | ₩132,741 | ₩127,255 | ₩130,729 | +2.73% | 286.2만 |
|---|
| 2026.08.19 | ₩123,673 | ₩129,186 | ₩123,325 | ₩128,596 | +3.98% | 196.4만 |
|---|
| 2026.08.18 | ₩119,676 | ₩120,387 | ₩116,940 | ₩117,409 | -1.89% | 98만 |
|---|
| 2026.08.17 | ₩120,857 | ₩122,815 | ₩119,730 | ₩121,688 | +0.69% | 93만 |
|---|
| 2026.08.14 | ₩120,561 | ₩122,453 | ₩119,743 | ₩120,119 | -0.37% | 82만 |
|---|
| 2026.08.13 | ₩120,360 | ₩120,387 | ₩117,812 | ₩118,952 | -1.17% | 173.8만 |
|---|
| 2026.08.12 | ₩125,243 | ₩125,283 | ₩121,688 | ₩122,480 | -2.21% | 123.8만 |
|---|
| 2026.08.11 | ₩120,937 | ₩122,238 | ₩120,092 | ₩121,795 | +0.71% | 126.2만 |
|---|
| 2026.08.10 | ₩118,375 | ₩121,916 | ₩116,926 | ₩121,098 | +2.30% | 150.5만 |
|---|
| 2026.08.07 | ₩118,335 | ₩119,716 | ₩116,685 | ₩118,710 | +0.32% | 274.4만 |
|---|
| 2026.08.06 | ₩110,582 | ₩112,983 | ₩109,763 | ₩111,682 | +0.99% | 118.2만 |
|---|
| 2026.08.05 | ₩110,863 | ₩113,734 | ₩110,018 | ₩112,366 | +1.36% | 182.1만 |
|---|
| 2026.08.04 | ₩104,197 | ₩106,638 | ₩103,969 | ₩105,417 | +1.17% | 125.5만 |
|---|
| 2026.08.03 | ₩98,456 | ₩101,702 | ₩97,503 | ₩101,662 | +3.26% | 75.7만 |
|---|
| 2026.07.31 | ₩99,784 | ₩100,602 | ₩97,423 | ₩98,925 | -0.86% | 69.5만 |
|---|
| 2026.07.30 | ₩99,650 | ₩102,386 | ₩98,067 | ₩102,198 | +2.56% | 76.2만 |
|---|
| 2026.07.29 | ₩98,147 | ₩100,991 | ₩95,357 | ₩97,839 | -0.31% | 132만 |
|---|
| 2026.07.28 | ₩99,851 | ₩100,562 | ₩97,651 | ₩99,247 | -0.60% | 71.1만 |
|---|
| 2026.07.27 | ₩102,198 | ₩102,695 | ₩99,381 | ₩101,648 | -0.54% | 55.9만 |
|---|
| 2026.07.24 | ₩101,635 | ₩103,043 | ₩100,709 | ₩101,192 | -0.44% | 54만 |
|---|
| 2026.07.23 | ₩100,213 | ₩101,849 | ₩99,194 | ₩100,978 | +0.76% | 118.6만 |
|---|
| 2026.07.22 | ₩103,244 | ₩106,236 | ₩103,151 | ₩103,821 | +0.56% | 103만 |
|---|
| 2026.07.21 | ₩97,946 | ₩101,460 | ₩97,825 | ₩101,313 | +3.44% | 106.8만 |
|---|
| 2026.07.20 | ₩96,122 | ₩96,806 | ₩94,861 | ₩95,787 | -0.35% | 113.6만 |
|---|
| 2026.07.17 | ₩94,794 | ₩97,114 | ₩93,466 | ₩96,229 | +1.51% | 82.1만 |
|---|
| 2026.07.16 | ₩98,456 | ₩98,657 | ₩95,371 | ₩96,457 | -2.03% | 110.1만 |
|---|
| 2026.07.15 | ₩101,232 | ₩102,453 | ₩98,040 | ₩100,615 | -0.61% | 63만 |
|---|
| 2026.07.14 | ₩102,963 | ₩103,741 | ₩100,924 | ₩101,313 | -1.60% | 65.7만 |
|---|
| 2026.07.13 | ₩100,723 | ₩100,911 | ₩98,322 | ₩99,609 | -1.11% | 113.3만 |
|---|
| 2026.07.10 | ₩101,742 | ₩103,325 | ₩100,978 | ₩102,413 | +0.66% | 36.2만 |
|---|
| 2026.07.09 | ₩100,937 | ₩103,768 | ₩100,629 | ₩103,016 | +2.06% | 80.6만 |
|---|
| 2026.07.08 | ₩100,374 | ₩101,340 | ₩96,712 | ₩99,287 | -1.08% | 117.8만 |
|---|
| 2026.07.07 | ₩106,249 | ₩106,826 | ₩101,460 | ₩102,654 | -3.38% | 105.2만 |
|---|
| 2026.07.06 | ₩108,892 | ₩109,656 | ₩105,806 | ₩106,906 | -1.82% | 102.5만 |
|---|
| 2026.07.02 | ₩107,416 | ₩110,152 | ₩105,458 | ₩107,577 | +0.15% | 128.4만 |
|---|
| 2026.07.01 | ₩103,379 | ₩107,966 | ₩102,802 | ₩103,540 | +0.16% | 164.1만 |
|---|
| 2026.06.30 | ₩103,553 | ₩104,854 | ₩102,064 | ₩103,902 | +0.34% | 79만 |
|---|
| 2026.06.29 | ₩104,076 | ₩104,291 | ₩102,077 | ₩103,835 | -0.23% | 92.2만 |
|---|
| 2026.06.26 | ₩104,251 | ₩107,376 | ₩103,674 | ₩105,189 | +0.90% | 72.8만 |
|---|
| 2026.06.25 | ₩103,955 | ₩105,122 | ₩101,085 | ₩103,405 | -0.53% | 147.9만 |
|---|
| 2026.06.24 | ₩101,018 | ₩103,446 | ₩99,891 | ₩101,367 | +0.35% | 188.5만 |
|---|
| 2026.06.23 | ₩105,283 | ₩107,671 | ₩104,344 | ₩105,337 | +0.05% | 140.9만 |
|---|
| 2026.06.22 | ₩110,354 | ₩112,004 | ₩109,723 | ₩111,427 | +0.97% | 117.9만 |
|---|
| 2026.06.18 | ₩115,357 | ₩117,798 | ₩111,118 | ₩112,312 | -2.64% | 153.3만 |
|---|
| 2026.06.17 | ₩119,005 | ₩123,378 | ₩115,290 | ₩115,290 | -3.12% | 160.6만 |
|---|
| 2026.06.16 | ₩118,053 | ₩120,615 | ₩117,315 | ₩119,690 | +1.39% | 106.3만 |
|---|
| 2026.06.15 | ₩117,396 | ₩119,730 | ₩116,014 | ₩116,631 | -0.65% | 159.5만 |
|---|
| 2026.06.12 | ₩106,356 | ₩110,448 | ₩106,263 | ₩109,562 | +3.01% | 90.6만 |
|---|
| 2026.06.11 | ₩100,119 | ₩106,584 | ₩99,381 | ₩106,088 | +5.96% | 123만 |
|---|
| 2026.06.10 | ₩100,830 | ₩103,674 | ₩99,502 | ₩99,609 | -1.21% | 309.3만 |
|---|
| 2026.06.09 | ₩108,503 | ₩108,650 | ₩100,320 | ₩104,344 | -3.83% | 208.9만 |
|---|
| 2026.06.08 | ₩107,564 | ₩108,757 | ₩106,061 | ₩106,745 | -0.76% | 197.1만 |
|---|
| 2026.06.05 | ₩115,035 | ₩115,142 | ₩105,605 | ₩106,343 | -7.56% | 279.5만 |
|---|
| 2026.06.04 | ₩119,462 | ₩120,843 | ₩117,812 | ₩118,737 | -0.61% | 176.6만 |
|---|
| 2026.06.03 | ₩121,661 | ₩121,661 | ₩117,356 | ₩117,356 | -3.54% | 137.3만 |
|---|
| 2026.06.02 | ₩123,271 | ₩124,854 | ₩120,950 | ₩123,486 | +0.17% | 140.7만 |
|---|
| 2026.06.01 | ₩122,520 | ₩123,955 | ₩118,925 | ₩122,721 | +0.16% | 118.5만 |
|---|
| 2026.05.29 | ₩122,184 | ₩125,981 | ₩120,857 | ₩125,726 | +2.90% | 216만 |
|---|
| 2026.05.28 | ₩117,610 | ₩123,647 | ₩116,054 | ₩122,037 | +3.76% | 194.6만 |
|---|
| 2026.05.27 | ₩118,469 | ₩120,964 | ₩118,362 | ₩119,046 | +0.49% | 90.5만 |
|---|
| 2026.05.26 | ₩120,602 | ₩122,506 | ₩120,213 | ₩122,506 | +1.58% | 96.6만 |
|---|
| 2026.05.22 | ₩119,448 | ₩119,448 | ₩116,323 | ₩118,187 | -1.06% | 77만 |
|---|
| 2026.05.21 | ₩117,691 | ₩121,997 | ₩116,752 | ₩119,891 | +1.87% | 76.4만 |
|---|
| 2026.05.20 | ₩117,369 | ₩120,535 | ₩115,531 | ₩120,159 | +2.38% | 136.7만 |
|---|
| 2026.05.19 | ₩118,295 | ₩119,059 | ₩115,276 | ₩116,014 | -1.93% | 210.6만 |
|---|
| 2026.05.18 | ₩124,559 | ₩125,444 | ₩120,320 | ₩121,541 | -2.42% | 188.5만 |
|---|
| 2026.05.15 | ₩125,927 | ₩125,927 | ₩121,125 | ₩122,869 | -2.43% | 250.8만 |
|---|
| 2026.05.14 | ₩136,711 | ₩137,154 | ₩132,365 | ₩132,902 | -2.79% | 132만 |
|---|
| 2026.05.13 | ₩137,771 | ₩139,756 | ₩134,123 | ₩137,650 | -0.09% | 201만 |
|---|
| 2026.05.12 | ₩134,176 | ₩138,576 | ₩130,340 | ₩137,771 | +2.68% | 209.8만 |
|---|
| 2026.05.11 | ₩133,050 | ₩137,865 | ₩132,795 | ₩136,752 | +2.78% | 210.6만 |
|---|
| 2026.05.08 | ₩129,213 | ₩132,231 | ₩127,805 | ₩130,434 | +0.94% | 212.6만 |
|---|
| 2026.05.07 | ₩130,742 | ₩134,297 | ₩126,302 | ₩126,423 | -3.30% | 229.8만 |
|---|
| 2026.05.06 | ₩123,459 | ₩127,335 | ₩123,284 | ₩127,000 | +2.87% | 483만 |
|---|
| 2026.05.05 | ₩118,590 | ₩119,260 | ₩115,853 | ₩115,867 | -2.30% | 115.8만 |
|---|
| 2026.05.04 | ₩117,208 | ₩119,113 | ₩116,122 | ₩116,564 | -0.55% | 111.6만 |
|---|
| 2026.05.01 | ₩118,549 | ₩121,366 | ₩117,812 | ₩118,938 | +0.33% | 299.1만 |
|---|
| 2026.04.30 | ₩119,958 | ₩121,165 | ₩117,610 | ₩118,818 | -0.95% | 143.1만 |
|---|
| 2026.04.29 | ₩117,610 | ₩117,906 | ₩115,411 | ₩115,947 | -1.41% | 198.3만 |
|---|
| 2026.04.28 | ₩122,238 | ₩122,453 | ₩118,684 | ₩119,676 | -2.10% | 330.1만 |
|---|
| 2026.04.27 | ₩126,437 | ₩126,437 | ₩124,344 | ₩125,685 | -0.59% | 104.8만 |
|---|
| 2026.04.24 | ₩127,107 | ₩127,832 | ₩125,135 | ₩127,255 | +0.12% | 111.7만 |
|---|
| 2026.04.23 | ₩128,100 | ₩128,958 | ₩123,016 | ₩126,343 | -1.37% | 148.6만 |
|---|
| 2026.04.22 | ₩129,092 | ₩131,413 | ₩127,993 | ₩130,286 | +0.92% | 132.8만 |
|---|
| 2026.04.21 | ₩132,285 | ₩132,996 | ₩126,235 | ₩126,343 | -4.49% | 315만 |
|---|
| 2026.04.20 | ₩133,465 | ₩134,163 | ₩131,319 | ₩133,398 | -0.05% | 165.1만 |
|---|
| 2026.04.17 | ₩134,404 | ₩138,898 | ₩134,136 | ₩135,451 | +0.78% | 198.5만 |
|---|
| 2026.04.16 | ₩131,990 | ₩133,050 | ₩130,058 | ₩130,353 | -1.24% | 84.1만 |
|---|
| 2026.04.15 | ₩132,701 | ₩133,948 | ₩130,233 | ₩130,903 | -1.35% | 105.2만 |
|---|
| 2026.04.14 | ₩132,500 | ₩134,713 | ₩131,681 | ₩133,854 | +1.02% | 133.3만 |
|---|
| 2026.04.13 | ₩127,523 | ₩130,890 | ₩127,496 | ₩130,474 | +2.31% | 137.3만 |
|---|
| 2026.04.10 | ₩129,629 | ₩131,440 | ₩128,784 | ₩129,656 | +0.02% | 101.9만 |
|---|
| 2026.04.09 | ₩128,019 | ₩130,769 | ₩125,685 | ₩128,315 | +0.23% | 87.9만 |
|---|
| 2026.04.08 | ₩133,318 | ₩133,438 | ₩126,490 | ₩128,623 | -3.52% | 222.9만 |
|---|
| 2026.04.07 | ₩122,641 | ₩124,599 | ₩119,636 | ₩124,532 | +1.54% | 133.5만 |
|---|
| 2026.04.06 | ₩124,143 | ₩125,055 | ₩122,399 | ₩123,351 | -0.64% | 266.1만 |
|---|
| 2026.04.02 | ₩117,034 | ₩125,820 | ₩117,034 | ₩124,277 | +6.19% | 167.8만 |
|---|
| 2026.04.01 | ₩123,714 | ₩127,858 | ₩122,265 | ₩125,095 | +1.12% | 305.5만 |
|---|
| 2026.03.31 | ₩114,874 | ₩120,830 | ₩114,418 | ₩120,830 | +5.18% | 424.1만 |
|---|
| 2026.03.30 | ₩114,995 | ₩116,269 | ₩110,126 | ₩112,071 | -2.54% | 234.3만 |
|---|
| 2026.03.27 | ₩108,597 | ₩114,727 | ₩108,328 | ₩112,916 | +3.98% | 184.2만 |
|---|
| 2026.03.26 | ₩110,287 | ₩113,989 | ₩108,771 | ₩108,865 | -1.29% | 250.3만 |
|---|
| 2026.03.25 | ₩117,932 | ₩118,013 | ₩113,600 | ₩114,525 | -2.89% | 158.1만 |
|---|
| 2026.03.24 | ₩109,321 | ₩112,688 | ₩107,805 | ₩111,936 | +2.39% | 176.7만 |
|---|
| 2026.03.23 | ₩106,866 | ₩113,117 | ₩106,638 | ₩110,971 | +3.84% | 408.3만 |
|---|
| 2026.03.20 | ₩111,159 | ₩111,467 | ₩104,063 | ₩106,222 | -4.44% | 395.8만 |
|---|
| 2026.03.19 | ₩108,529 | ₩111,789 | ₩105,874 | ₩111,132 | +2.40% | 556.2만 |
|---|
| 2026.03.18 | ₩121,581 | ₩121,661 | ₩117,449 | ₩117,865 | -3.06% | 293.6만 |
|---|
| 2026.03.17 | ₩128,435 | ₩130,447 | ₩125,551 | ₩126,370 | -1.61% | 116.7만 |
|---|
| 2026.03.16 | ₩126,289 | ₩129,602 | ₩123,928 | ₩127,657 | +1.08% | 328.5만 |
|---|
| 2026.03.13 | ₩132,339 | ₩133,224 | ₩125,659 | ₩126,490 | -4.42% | 301.9만 |
|---|
| 2026.03.12 | ₩136,792 | ₩137,409 | ₩131,802 | ₩133,841 | -2.16% | 176.9만 |
|---|
| 2026.03.11 | ₩138,777 | ₩138,777 | ₩133,975 | ₩137,624 | -0.83% | 167.5만 |
|---|
| 2026.03.10 | ₩140,025 | ₩143,754 | ₩139,381 | ₩140,977 | +0.68% | 229만 |
|---|
| 2026.03.09 | ₩131,239 | ₩137,717 | ₩127,483 | ₩137,422 | +4.71% | 281.1만 |
|---|
| 2026.03.06 | ₩134,149 | ₩138,267 | ₩132,379 | ₩135,786 | +1.22% | 213.3만 |
|---|
| 2026.03.05 | ₩141,916 | ₩141,983 | ₩134,029 | ₩137,342 | -3.22% | 263.3만 |
|---|
| 2026.03.04 | ₩146,208 | ₩146,369 | ₩141,768 | ₩144,156 | -1.40% | 217.1만 |
|---|
| 2026.03.03 | ₩144,988 | ₩145,497 | ₩137,986 | ₩142,935 | -1.42% | 459.3만 |
|---|
| 2026.03.02 | ₩158,294 | ₩159,421 | ₩151,842 | ₩156,926 | -0.86% | 425.8만 |
|---|
| 2026.02.27 | ₩158,348 | ₩158,871 | ₩156,067 | ₩158,321 | -0.02% | 503.2만 |
|---|
| 2026.02.26 | ₩149,065 | ₩156,711 | ₩148,167 | ₩156,429 | +4.94% | 390.4만 |
|---|
| 2026.02.25 | ₩153,586 | ₩154,283 | ₩151,279 | ₩151,936 | -1.07% | 335.4만 |
|---|
| 2026.02.24 | ₩144,196 | ₩150,916 | ₩143,338 | ₩149,830 | +3.91% | 184.2만 |
|---|
| 2026.02.23 | ₩146,691 | ₩149,562 | ₩145,672 | ₩147,778 | +0.74% | 418.1만 |
|---|
| 2026.02.20 | ₩138,643 | ₩144,813 | ₩136,738 | ₩144,532 | +4.25% | 470.9만 |
|---|
| 2026.02.19 | ₩134,485 | ₩138,844 | ₩133,465 | ₩138,455 | +2.95% | 173.4만 |
|---|
| 2026.02.18 | ₩133,801 | ₩136,309 | ₩132,647 | ₩134,820 | +0.76% | 388.4만 |
|---|
| 2026.02.17 | ₩130,622 | ₩131,708 | ₩126,034 | ₩130,836 | +0.16% | 352.4만 |
|---|
| 2026.02.13 | ₩131,936 | ₩136,778 | ₩131,131 | ₩136,336 | +3.33% | 248만 |
|---|
| 2026.02.12 | ₩140,105 | ₩140,360 | ₩129,388 | ₩129,656 | -7.46% | 333.5만 |
|---|
| 2026.02.11 | ₩141,835 | ₩142,828 | ₩136,054 | ₩141,098 | -0.52% | 223.2만 |
|---|
| 2026.02.10 | ₩137,530 | ₩139,354 | ₩136,403 | ₩137,516 | -0.01% | 214.1만 |
|---|
| 2026.02.09 | ₩133,506 | ₩138,522 | ₩132,929 | ₩138,227 | +3.54% | 303.4만 |
|---|
| 2026.02.06 | ₩126,477 | ₩130,783 | ₩126,021 | ₩130,635 | +3.29% | 391.1만 |
|---|
| 2026.02.05 | ₩125,820 | ₩130,273 | ₩122,748 | ₩123,338 | -1.97% | 480만 |
|---|
| 2026.02.04 | ₩137,302 | ₩137,302 | ₩128,274 | ₩133,519 | -2.75% | 549.7만 |
|---|
| 2026.02.03 | ₩135,129 | ₩135,129 | ₩128,878 | ₩133,278 | -1.37% | 613.1만 |
|---|
| 2026.02.02 | ₩126,074 | ₩129,723 | ₩122,480 | ₩125,176 | -0.71% | 534.6만 |
|---|
| 2026.01.30 | ₩132,848 | ₩138,831 | ₩124,129 | ₩126,490 | -4.79% | 1528.7만 |
|---|
| 2026.01.29 | ₩156,899 | ₩156,993 | ₩143,163 | ₩148,435 | -5.39% | 860.9만 |
|---|
| 2026.01.28 | ₩153,076 | ₩154,632 | ₩148,395 | ₩153,613 | +0.35% | 655.8만 |
|---|
| 2026.01.27 | ₩150,755 | ₩151,265 | ₩143,821 | ₩151,212 | +0.30% | 770.6만 |
|---|
| 2026.01.26 | ₩159,058 | ₩159,944 | ₩150,058 | ₩150,246 | -5.54% | 1003.7만 |
|---|
| 2026.01.23 | ₩147,751 | ₩150,273 | ₩146,316 | ₩149,642 | +1.28% | 444.2만 |
|---|
| 2026.01.22 | ₩136,846 | ₩146,436 | ₩136,846 | ₩145,752 | +6.51% | 581.8만 |
|---|
| 2026.01.21 | ₩142,439 | ₩142,439 | ₩135,772 | ₩137,194 | -3.68% | 588만 |
|---|
| 2026.01.20 | ₩138,173 | ₩139,273 | ₩135,960 | ₩138,683 | +0.37% | 547.5만 |
|---|
| 2026.01.16 | ₩128,247 | ₩131,990 | ₩125,672 | ₩131,923 | +2.87% | 514.4만 |
|---|
| 2026.01.15 | ₩125,672 | ₩129,683 | ₩124,572 | ₩129,307 | +2.89% | 308.8만 |
|---|
| 2026.01.14 | ₩130,273 | ₩130,273 | ₩124,881 | ₩127,215 | -2.35% | 455.5만 |
|---|
| 2026.01.13 | ₩128,543 | ₩130,085 | ₩126,530 | ₩126,665 | -1.46% | 284.6만 |
|---|
| 2026.01.12 | ₩125,364 | ₩127,765 | ₩124,545 | ₩126,088 | +0.58% | 470.2만 |
|---|
| 2026.01.09 | ₩118,335 | ₩121,098 | ₩117,154 | ₩120,414 | +1.76% | 285.3만 |
|---|
| 2026.01.08 | ₩114,203 | ₩117,369 | ₩113,680 | ₩117,369 | +2.77% | 235.2만 |
|---|
| 2026.01.07 | ₩116,162 | ₩117,691 | ₩112,701 | ₩117,678 | +1.30% | 343.3만 |
|---|
| 2026.01.06 | ₩116,591 | ₩120,360 | ₩115,920 | ₩120,079 | +2.99% | 305.9만 |
|---|
| 2026.01.05 | ₩114,217 | ₩119,220 | ₩113,680 | ₩115,357 | +1.00% | 337.5만 |
|---|
| 2026.01.02 | ₩114,887 | ₩115,089 | ₩108,342 | ₩111,346 | -3.08% | 442.3만 |
|---|
| 2025.12.31 | ₩112,379 | ₩115,129 | ₩111,735 | ₩112,030 | -0.31% | 428.2만 |
|---|
| 2025.12.30 | ₩116,256 | ₩116,363 | ₩113,372 | ₩114,700 | -1.34% | 429.1만 |
|---|
| 2025.12.29 | ₩115,357 | ₩116,296 | ₩112,594 | ₩114,351 | -0.87% | 559.7만 |
|---|
| 2025.12.26 | ₩120,119 | ₩121,111 | ₩117,543 | ₩120,736 | +0.51% | 342.5만 |
|---|
| 2025.12.24 | ₩117,973 | ₩118,429 | ₩115,008 | ₩117,597 | -0.32% | 307.4만 |
|---|
| 2025.12.23 | ₩119,327 | ₩119,502 | ₩115,706 | ₩118,616 | -0.60% | 315.7만 |
|---|
| 2025.12.22 | ₩118,442 | ₩120,011 | ₩117,409 | ₩118,120 | -0.27% | 244.5만 |
|---|
| 2025.12.19 | ₩110,354 | ₩114,834 | ₩110,313 | ₩113,653 | +2.99% | 191.4만 |
|---|
| 2025.12.18 | ₩110,166 | ₩112,272 | ₩109,374 | ₩109,938 | -0.21% | 188만 |
|---|
| 2025.12.17 | ₩111,776 | ₩111,856 | ₩109,281 | ₩110,796 | -0.88% | 277.9만 |
|---|
| 2025.12.16 | ₩109,576 | ₩111,480 | ₩108,060 | ₩109,710 | +0.12% | 141.5만 |
|---|
| 2025.12.15 | ₩113,707 | ₩113,828 | ₩108,892 | ₩110,313 | -2.98% | 194.9만 |
|---|
| 2025.12.12 | ₩114,847 | ₩114,847 | ₩108,368 | ₩110,635 | -3.67% | 305.3만 |
|---|
| 2025.12.11 | ₩107,953 | ₩113,922 | ₩107,510 | ₩111,829 | +3.59% | 308.9만 |
|---|
| 2025.12.10 | ₩105,337 | ₩108,100 | ₩103,580 | ₩106,987 | +1.57% | 224.5만 |
|---|
| 2025.12.09 | ₩100,602 | ₩105,672 | ₩100,602 | ₩105,257 | +4.63% | 228.5만 |
|---|
| 2025.12.08 | ₩102,574 | ₩102,949 | ₩100,133 | ₩100,253 | -2.26% | 122.7만 |
|---|
| 2025.12.05 | ₩103,794 | ₩105,377 | ₩101,648 | ₩102,037 | -1.69% | 144.1만 |
|---|
| 2025.12.04 | ₩101,541 | ₩102,212 | ₩100,428 | ₩102,212 | +0.66% | 155.9만 |
|---|
| 2025.12.03 | ₩103,513 | ₩104,868 | ₩102,373 | ₩102,560 | -0.92% | 252.2만 |
|---|
| 2025.12.02 | ₩104,613 | ₩104,760 | ₩99,837 | ₩103,432 | -1.13% | 438.3만 |
|---|
| 2025.12.01 | ₩106,410 | ₩106,477 | ₩103,405 | ₩104,720 | -1.59% | 361.8만 |
|---|
| 2025.11.28 | ₩101,487 | ₩104,465 | ₩100,776 | ₩104,170 | +2.64% | 300.3만 |
|---|
| 2025.11.26 | ₩94,539 | ₩98,670 | ₩94,271 | ₩98,456 | +4.14% | 266.9만 |
|---|
| 2025.11.25 | ₩92,125 | ₩93,922 | ₩91,615 | ₩93,037 | +0.99% | 118.9만 |
|---|
| 2025.11.24 | ₩87,564 | ₩92,286 | ₩87,564 | ₩92,084 | +5.16% | 144.4만 |
|---|
| 2025.11.21 | ₩86,706 | ₩88,275 | ₩85,713 | ₩87,188 | +0.56% | 123.8만 |
|---|
| 2025.11.20 | ₩91,414 | ₩92,916 | ₩86,746 | ₩86,826 | -5.02% | 112.4만 |
|---|
| 2025.11.19 | ₩91,937 | ₩93,868 | ₩90,475 | ₩91,776 | -0.18% | 128.5만 |
|---|
| 2025.11.18 | ₩90,019 | ₩90,837 | ₩88,436 | ₩90,193 | +0.19% | 166만 |
|---|
| 2025.11.17 | ₩90,864 | ₩91,830 | ₩88,664 | ₩89,455 | -1.55% | 178.8만 |
|---|
| 2025.11.14 | ₩88,490 | ₩92,393 | ₩88,235 | ₩91,615 | +3.53% | 219.9만 |
|---|
| 2025.11.13 | ₩96,041 | ₩96,041 | ₩92,125 | ₩92,929 | -3.24% | 344.2만 |
|---|
| 2025.11.12 | ₩92,272 | ₩95,947 | ₩91,253 | ₩94,472 | +2.38% | 487.2만 |
|---|
| 2025.11.11 | ₩92,017 | ₩92,017 | ₩89,415 | ₩91,011 | -1.09% | 305.7만 |
|---|
| 2025.11.10 | ₩90,086 | ₩91,615 | ₩89,844 | ₩90,837 | +0.83% | 356.1만 |
|---|
| 2025.11.07 | ₩85,109 | ₩86,947 | ₩84,144 | ₩86,947 | +2.16% | 215.2만 |
|---|
| 2025.11.06 | ₩85,069 | ₩86,866 | ₩84,036 | ₩84,653 | -0.49% | 254.9만 |
|---|
| 2025.11.05 | ₩84,063 | ₩84,640 | ₩82,896 | ₩83,808 | -0.30% | 323.8만 |
|---|
| 2025.11.04 | ₩85,069 | ₩85,364 | ₩83,379 | ₩83,433 | -1.92% | 314.8만 |
|---|
| 2025.11.03 | ₩88,543 | ₩89,335 | ₩86,746 | ₩87,403 | -1.29% | 134.2만 |
|---|
| 2025.10.31 | ₩90,622 | ₩90,622 | ₩88,329 | ₩89,281 | -1.48% | 159.4만 |
|---|
| 2025.10.30 | ₩88,396 | ₩90,823 | ₩87,644 | ₩90,555 | +2.44% | 180.3만 |
|---|
| 2025.10.29 | ₩91,655 | ₩92,058 | ₩88,422 | ₩89,160 | -2.72% | 224.1만 |
|---|
| 2025.10.28 | ₩85,592 | ₩89,375 | ₩85,579 | ₩88,972 | +3.95% | 204.4만 |
|---|
| 2025.10.27 | ₩87,457 | ₩89,093 | ₩84,948 | ₩87,484 | +0.03% | 449.8만 |
|---|
| 2025.10.24 | ₩90,502 | ₩91,883 | ₩89,724 | ₩90,716 | +0.24% | 306.6만 |
|---|
| 2025.10.23 | ₩92,768 | ₩93,050 | ₩91,132 | ₩91,347 | -1.53% | 281.2만 |
|---|
| 2025.10.22 | ₩87,591 | ₩91,293 | ₩87,591 | ₩91,159 | +4.07% | 527만 |
|---|
| 2025.10.21 | ₩92,406 | ₩92,836 | ₩88,811 | ₩90,153 | -2.44% | 538.1만 |
|---|
| 2025.10.20 | ₩101,192 | ₩101,729 | ₩99,127 | ₩101,139 | -0.05% | 224.4만 |
|---|
| 2025.10.17 | ₩104,157 | ₩104,613 | ₩96,779 | ₩98,885 | -5.06% | 564.9만 |
|---|
| 2025.10.16 | ₩105,793 | ₩108,275 | ₩104,411 | ₩107,108 | +1.24% | 289.4만 |
|---|
| 2025.10.15 | ₩102,762 | ₩105,726 | ₩102,560 | ₩104,760 | +1.94% | 382.2만 |
|---|
| 2025.10.14 | ₩100,320 | ₩102,466 | ₩99,663 | ₩100,790 | +0.47% | 266.9만 |
|---|
| 2025.10.13 | ₩99,448 | ₩101,165 | ₩99,448 | ₩100,857 | +1.42% | 208.2만 |
|---|
| 2025.10.10 | ₩96,645 | ₩97,021 | ₩93,761 | ₩94,968 | -1.73% | 265.4만 |
|---|