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 | ₩115,829 | ₩117,371 | ₩114,944 | ₩116,473 | +0.56% | 67.4만 |
| 2026.10.08 | ₩111,578 | ₩113,885 | ₩111,095 | ₩113,563 | +1.78% | 84.7만 |
| 2026.10.07 | ₩111,980 | ₩113,482 | ₩110,599 | ₩112,061 | +0.07% | 100.5만 |
| 2026.10.06 | ₩116,178 | ₩117,291 | ₩114,180 | ₩116,178 | 0.00% | 69.9만 |
| 2026.10.05 | ₩116,674 | ₩116,674 | ₩113,281 | ₩115,534 | -0.98% | 90.9만 |
| 2026.10.02 | ₩116,902 | ₩117,479 | ₩114,340 | ₩116,003 | -0.77% | 99.6만 |
| 2026.10.01 | ₩115,346 | ₩116,003 | ₩113,844 | ₩114,837 | -0.44% | 99.9만 |
| 2026.09.30 | ₩117,680 | ₩118,297 | ₩115,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,346 |
| -1.98% |
| 78.2만 |
| 2026.09.29 | ₩117,063 | ₩117,130 | ₩114,783 | ₩116,902 | -0.14% | 71만 |
|---|
| 2026.09.28 | ₩116,714 | ₩118,873 | ₩115,373 | ₩116,661 | -0.05% | 135만 |
|---|
| 2026.09.25 | ₩122,105 | ₩123,446 | ₩120,603 | ₩122,789 | +0.56% | 52만 |
|---|
| 2026.09.24 | ₩122,548 | ₩122,615 | ₩120,161 | ₩121,985 | -0.46% | 115.4만 |
|---|
| 2026.09.23 | ₩126,517 | ₩127,027 | ₩122,950 | ₩123,674 | -2.25% | 136.5만 |
|---|
| 2026.09.22 | ₩125,378 | ₩131,479 | ₩125,083 | ₩130,635 | +4.19% | 60.8만 |
|---|
| 2026.09.21 | ₩128,060 | ₩128,060 | ₩124,600 | ₩125,740 | -1.81% | 55.1만 |
|---|
| 2026.09.18 | ₩128,569 | ₩129,320 | ₩125,632 | ₩127,671 | -0.70% | 80.1만 |
|---|
| 2026.09.17 | ₩126,598 | ₩128,328 | ₩124,935 | ₩127,416 | +0.65% | 95.1만 |
|---|
| 2026.09.16 | ₩126,973 | ₩126,973 | ₩119,423 | ₩121,944 | -3.96% | 85.2만 |
|---|
| 2026.09.15 | ₩125,391 | ₩125,538 | ₩122,320 | ₩124,332 | -0.84% | 74만 |
|---|
| 2026.09.14 | ₩124,841 | ₩126,222 | ₩123,044 | ₩125,083 | +0.19% | 137.7만 |
|---|
| 2026.09.11 | ₩131,842 | ₩132,807 | ₩128,489 | ₩129,226 | -1.98% | 71.4만 |
|---|
| 2026.09.10 | ₩129,817 | ₩131,144 | ₩128,261 | ₩129,012 | -0.62% | 99.2만 |
|---|
| 2026.09.09 | ₩135,235 | ₩136,817 | ₩133,142 | ₩134,256 | -0.72% | 92.8만 |
|---|
| 2026.09.08 | ₩132,646 | ₩134,108 | ₩131,962 | ₩132,096 | -0.41% | 71.5만 |
|---|
| 2026.09.04 | ₩133,102 | ₩134,644 | ₩131,654 | ₩133,156 | +0.04% | 99.3만 |
|---|
| 2026.09.03 | ₩136,938 | ₩136,991 | ₩133,491 | ₩135,932 | -0.73% | 95만 |
|---|
| 2026.09.02 | ₩129,830 | ₩132,981 | ₩129,749 | ₩132,351 | +1.94% | 87.3만 |
|---|
| 2026.09.01 | ₩126,370 | ₩131,412 | ₩125,538 | ₩126,450 | +0.06% | 140.2만 |
|---|
| 2026.08.31 | ₩132,298 | ₩132,539 | ₩128,784 | ₩131,359 | -0.71% | 122.9만 |
|---|
| 2026.08.28 | ₩139,606 | ₩140,129 | ₩128,744 | ₩132,955 | -4.76% | 191.4만 |
|---|
| 2026.08.27 | ₩134,658 | ₩138,560 | ₩134,604 | ₩138,319 | +2.72% | 94.7만 |
|---|
| 2026.08.26 | ₩135,007 | ₩136,924 | ₩134,671 | ₩134,953 | -0.04% | 94.1만 |
|---|
| 2026.08.25 | ₩131,989 | ₩137,957 | ₩131,547 | ₩137,863 | +4.45% | 110.3만 |
|---|
| 2026.08.24 | ₩135,731 | ₩136,388 | ₩132,485 | ₩134,604 | -0.83% | 159.7만 |
|---|
| 2026.08.21 | ₩134,416 | ₩135,288 | ₩131,922 | ₩133,505 | -0.68% | 237.1만 |
|---|
| 2026.08.20 | ₩127,228 | ₩132,713 | ₩127,228 | ₩130,702 | +2.73% | 286.2만 |
|---|
| 2026.08.19 | ₩123,648 | ₩129,159 | ₩123,299 | ₩128,569 | +3.98% | 196.4만 |
|---|
| 2026.08.18 | ₩119,651 | ₩120,362 | ₩116,915 | ₩117,385 | -1.89% | 98만 |
|---|
| 2026.08.17 | ₩120,831 | ₩122,789 | ₩119,705 | ₩121,663 | +0.69% | 93만 |
|---|
| 2026.08.14 | ₩120,536 | ₩122,427 | ₩119,718 | ₩120,094 | -0.37% | 82만 |
|---|
| 2026.08.13 | ₩120,335 | ₩120,362 | ₩117,787 | ₩118,927 | -1.17% | 173.8만 |
|---|
| 2026.08.12 | ₩125,217 | ₩125,257 | ₩121,663 | ₩122,454 | -2.21% | 123.8만 |
|---|
| 2026.08.11 | ₩120,912 | ₩122,213 | ₩120,067 | ₩121,770 | +0.71% | 126.2만 |
|---|
| 2026.08.10 | ₩118,350 | ₩121,891 | ₩116,902 | ₩121,073 | +2.30% | 150.5만 |
|---|
| 2026.08.07 | ₩118,310 | ₩119,691 | ₩116,661 | ₩118,686 | +0.32% | 274.4만 |
|---|
| 2026.08.06 | ₩110,559 | ₩112,959 | ₩109,741 | ₩111,658 | +0.99% | 118.2만 |
|---|
| 2026.08.05 | ₩110,840 | ₩113,710 | ₩109,995 | ₩112,342 | +1.36% | 182.1만 |
|---|
| 2026.08.04 | ₩104,175 | ₩106,616 | ₩103,947 | ₩105,395 | +1.17% | 125.5만 |
|---|
| 2026.08.03 | ₩98,435 | ₩101,681 | ₩97,483 | ₩101,640 | +3.26% | 75.7만 |
|---|
| 2026.07.31 | ₩99,763 | ₩100,581 | ₩97,403 | ₩98,905 | -0.86% | 69.5만 |
|---|
| 2026.07.30 | ₩99,629 | ₩102,365 | ₩98,046 | ₩102,177 | +2.56% | 76.2만 |
|---|
| 2026.07.29 | ₩98,127 | ₩100,970 | ₩95,337 | ₩97,818 | -0.31% | 132만 |
|---|
| 2026.07.28 | ₩99,830 | ₩100,541 | ₩97,631 | ₩99,227 | -0.60% | 71.1만 |
|---|
| 2026.07.27 | ₩102,177 | ₩102,673 | ₩99,361 | ₩101,627 | -0.54% | 55.9만 |
|---|
| 2026.07.24 | ₩101,614 | ₩103,022 | ₩100,688 | ₩101,171 | -0.44% | 54만 |
|---|
| 2026.07.23 | ₩100,192 | ₩101,828 | ₩99,173 | ₩100,957 | +0.76% | 118.6만 |
|---|
| 2026.07.22 | ₩103,223 | ₩106,214 | ₩103,129 | ₩103,800 | +0.56% | 103만 |
|---|
| 2026.07.21 | ₩97,926 | ₩101,439 | ₩97,805 | ₩101,292 | +3.44% | 106.8만 |
|---|
| 2026.07.20 | ₩96,102 | ₩96,786 | ₩94,841 | ₩95,767 | -0.35% | 113.6만 |
|---|
| 2026.07.17 | ₩94,774 | ₩97,094 | ₩93,446 | ₩96,209 | +1.51% | 82.1만 |
|---|
| 2026.07.16 | ₩98,435 | ₩98,636 | ₩95,351 | ₩96,437 | -2.03% | 110.1만 |
|---|
| 2026.07.15 | ₩101,211 | ₩102,432 | ₩98,020 | ₩100,594 | -0.61% | 63만 |
|---|
| 2026.07.14 | ₩102,941 | ₩103,719 | ₩100,903 | ₩101,292 | -1.60% | 65.7만 |
|---|
| 2026.07.13 | ₩100,702 | ₩100,889 | ₩98,301 | ₩99,589 | -1.11% | 113.3만 |
|---|
| 2026.07.10 | ₩101,721 | ₩103,303 | ₩100,957 | ₩102,391 | +0.66% | 36.2만 |
|---|
| 2026.07.09 | ₩100,916 | ₩103,746 | ₩100,608 | ₩102,995 | +2.06% | 80.6만 |
|---|
| 2026.07.08 | ₩100,353 | ₩101,319 | ₩96,692 | ₩99,267 | -1.08% | 117.8만 |
|---|
| 2026.07.07 | ₩106,227 | ₩106,804 | ₩101,439 | ₩102,633 | -3.38% | 105.2만 |
|---|
| 2026.07.06 | ₩108,869 | ₩109,633 | ₩105,784 | ₩106,884 | -1.82% | 102.5만 |
|---|
| 2026.07.02 | ₩107,394 | ₩110,129 | ₩105,436 | ₩107,555 | +0.15% | 128.4만 |
|---|
| 2026.07.01 | ₩103,357 | ₩107,944 | ₩102,780 | ₩103,518 | +0.16% | 164.1만 |
|---|
| 2026.06.30 | ₩103,531 | ₩104,832 | ₩102,043 | ₩103,880 | +0.34% | 79만 |
|---|
| 2026.06.29 | ₩104,054 | ₩104,269 | ₩102,056 | ₩103,813 | -0.23% | 92.2만 |
|---|
| 2026.06.26 | ₩104,229 | ₩107,353 | ₩103,652 | ₩105,167 | +0.90% | 72.8만 |
|---|
| 2026.06.25 | ₩103,934 | ₩105,100 | ₩101,064 | ₩103,384 | -0.53% | 147.9만 |
|---|
| 2026.06.24 | ₩100,997 | ₩103,424 | ₩99,870 | ₩101,345 | +0.35% | 188.5만 |
|---|
| 2026.06.23 | ₩105,261 | ₩107,648 | ₩104,323 | ₩105,315 | +0.05% | 140.9만 |
|---|
| 2026.06.22 | ₩110,331 | ₩111,980 | ₩109,700 | ₩111,404 | +0.97% | 117.9만 |
|---|
| 2026.06.18 | ₩115,333 | ₩117,774 | ₩111,095 | ₩112,289 | -2.64% | 153.3만 |
|---|
| 2026.06.17 | ₩118,981 | ₩123,353 | ₩115,266 | ₩115,266 | -3.12% | 160.6만 |
|---|
| 2026.06.16 | ₩118,028 | ₩120,590 | ₩117,291 | ₩119,665 | +1.39% | 106.3만 |
|---|
| 2026.06.15 | ₩117,371 | ₩119,705 | ₩115,990 | ₩116,607 | -0.65% | 159.5만 |
|---|
| 2026.06.12 | ₩106,334 | ₩110,425 | ₩106,240 | ₩109,539 | +3.01% | 90.6만 |
|---|
| 2026.06.11 | ₩100,098 | ₩106,562 | ₩99,361 | ₩106,066 | +5.96% | 123만 |
|---|
| 2026.06.10 | ₩100,809 | ₩103,652 | ₩99,481 | ₩99,589 | -1.21% | 309.3만 |
|---|
| 2026.06.09 | ₩108,480 | ₩108,627 | ₩100,299 | ₩104,323 | -3.83% | 208.9만 |
|---|
| 2026.06.08 | ₩107,541 | ₩108,735 | ₩106,039 | ₩106,723 | -0.76% | 197.1만 |
|---|
| 2026.06.05 | ₩115,011 | ₩115,118 | ₩105,583 | ₩106,321 | -7.56% | 279.5만 |
|---|
| 2026.06.04 | ₩119,437 | ₩120,818 | ₩117,787 | ₩118,712 | -0.61% | 176.6만 |
|---|
| 2026.06.03 | ₩121,636 | ₩121,636 | ₩117,331 | ₩117,331 | -3.54% | 137.3만 |
|---|
| 2026.06.02 | ₩123,245 | ₩124,828 | ₩120,925 | ₩123,460 | +0.17% | 140.7만 |
|---|
| 2026.06.01 | ₩122,494 | ₩123,929 | ₩118,900 | ₩122,695 | +0.16% | 118.5만 |
|---|
| 2026.05.29 | ₩122,159 | ₩125,954 | ₩120,831 | ₩125,699 | +2.90% | 216만 |
|---|
| 2026.05.28 | ₩117,586 | ₩123,621 | ₩116,030 | ₩122,011 | +3.76% | 194.6만 |
|---|
| 2026.05.27 | ₩118,444 | ₩120,939 | ₩118,337 | ₩119,021 | +0.49% | 90.5만 |
|---|
| 2026.05.26 | ₩120,577 | ₩122,481 | ₩120,188 | ₩122,481 | +1.58% | 96.6만 |
|---|
| 2026.05.22 | ₩119,423 | ₩119,423 | ₩116,298 | ₩118,163 | -1.06% | 77만 |
|---|
| 2026.05.21 | ₩117,666 | ₩121,971 | ₩116,728 | ₩119,866 | +1.87% | 76.4만 |
|---|
| 2026.05.20 | ₩117,345 | ₩120,509 | ₩115,507 | ₩120,134 | +2.38% | 136.7만 |
|---|
| 2026.05.19 | ₩118,270 | ₩119,034 | ₩115,252 | ₩115,990 | -1.93% | 210.6만 |
|---|
| 2026.05.18 | ₩124,533 | ₩125,418 | ₩120,295 | ₩121,515 | -2.42% | 188.5만 |
|---|
| 2026.05.15 | ₩125,901 | ₩125,901 | ₩121,100 | ₩122,843 | -2.43% | 250.8만 |
|---|
| 2026.05.14 | ₩136,683 | ₩137,125 | ₩132,338 | ₩132,874 | -2.79% | 132만 |
|---|
| 2026.05.13 | ₩137,742 | ₩139,727 | ₩134,095 | ₩137,622 | -0.09% | 201만 |
|---|
| 2026.05.12 | ₩134,148 | ₩138,547 | ₩130,313 | ₩137,742 | +2.68% | 209.8만 |
|---|
| 2026.05.11 | ₩133,022 | ₩137,836 | ₩132,767 | ₩136,723 | +2.78% | 210.6만 |
|---|
| 2026.05.08 | ₩129,186 | ₩132,204 | ₩127,778 | ₩130,407 | +0.94% | 212.6만 |
|---|
| 2026.05.07 | ₩130,715 | ₩134,269 | ₩126,276 | ₩126,397 | -3.30% | 229.8만 |
|---|
| 2026.05.06 | ₩123,433 | ₩127,309 | ₩123,259 | ₩126,973 | +2.87% | 483만 |
|---|
| 2026.05.05 | ₩118,565 | ₩119,235 | ₩115,829 | ₩115,842 | -2.30% | 115.8만 |
|---|
| 2026.05.04 | ₩117,184 | ₩119,088 | ₩116,097 | ₩116,540 | -0.55% | 111.6만 |
|---|
| 2026.05.01 | ₩118,525 | ₩121,341 | ₩117,787 | ₩118,914 | +0.33% | 299.1만 |
|---|
| 2026.04.30 | ₩119,933 | ₩121,140 | ₩117,586 | ₩118,793 | -0.95% | 143.1만 |
|---|
| 2026.04.29 | ₩117,586 | ₩117,881 | ₩115,387 | ₩115,923 | -1.41% | 198.3만 |
|---|
| 2026.04.28 | ₩122,213 | ₩122,427 | ₩118,659 | ₩119,651 | -2.10% | 330.1만 |
|---|
| 2026.04.27 | ₩126,410 | ₩126,410 | ₩124,318 | ₩125,659 | -0.59% | 104.8만 |
|---|
| 2026.04.24 | ₩127,081 | ₩127,805 | ₩125,109 | ₩127,228 | +0.12% | 111.7만 |
|---|
| 2026.04.23 | ₩128,073 | ₩128,931 | ₩122,990 | ₩126,316 | -1.37% | 148.6만 |
|---|
| 2026.04.22 | ₩129,066 | ₩131,386 | ₩127,966 | ₩130,259 | +0.92% | 132.8만 |
|---|
| 2026.04.21 | ₩132,257 | ₩132,968 | ₩126,209 | ₩126,316 | -4.49% | 315만 |
|---|
| 2026.04.20 | ₩133,437 | ₩134,135 | ₩131,292 | ₩133,370 | -0.05% | 165.1만 |
|---|
| 2026.04.17 | ₩134,376 | ₩138,869 | ₩134,108 | ₩135,422 | +0.78% | 198.5만 |
|---|
| 2026.04.16 | ₩131,962 | ₩133,022 | ₩130,031 | ₩130,326 | -1.24% | 84.1만 |
|---|
| 2026.04.15 | ₩132,673 | ₩133,920 | ₩130,205 | ₩130,876 | -1.35% | 105.2만 |
|---|
| 2026.04.14 | ₩132,472 | ₩134,685 | ₩131,654 | ₩133,826 | +1.02% | 133.3만 |
|---|
| 2026.04.13 | ₩127,496 | ₩130,863 | ₩127,470 | ₩130,447 | +2.31% | 137.3만 |
|---|
| 2026.04.10 | ₩129,602 | ₩131,412 | ₩128,757 | ₩129,629 | +0.02% | 101.9만 |
|---|
| 2026.04.09 | ₩127,993 | ₩130,742 | ₩125,659 | ₩128,288 | +0.23% | 87.9만 |
|---|
| 2026.04.08 | ₩133,290 | ₩133,411 | ₩126,464 | ₩128,596 | -3.52% | 222.9만 |
|---|
| 2026.04.07 | ₩122,615 | ₩124,573 | ₩119,611 | ₩124,506 | +1.54% | 133.5만 |
|---|
| 2026.04.06 | ₩124,117 | ₩125,029 | ₩122,374 | ₩123,326 | -0.64% | 266.1만 |
|---|
| 2026.04.02 | ₩117,009 | ₩125,793 | ₩117,009 | ₩124,251 | +6.19% | 167.8만 |
|---|
| 2026.04.01 | ₩123,688 | ₩127,832 | ₩122,239 | ₩125,069 | +1.12% | 305.5만 |
|---|
| 2026.03.31 | ₩114,850 | ₩120,804 | ₩114,394 | ₩120,804 | +5.18% | 424.1만 |
|---|
| 2026.03.30 | ₩114,971 | ₩116,245 | ₩110,103 | ₩112,047 | -2.54% | 234.3만 |
|---|
| 2026.03.27 | ₩108,574 | ₩114,703 | ₩108,306 | ₩112,892 | +3.98% | 184.2만 |
|---|
| 2026.03.26 | ₩110,264 | ₩113,965 | ₩108,748 | ₩108,842 | -1.29% | 250.3만 |
|---|
| 2026.03.25 | ₩117,908 | ₩117,988 | ₩113,576 | ₩114,501 | -2.89% | 158.1만 |
|---|
| 2026.03.24 | ₩109,298 | ₩112,664 | ₩107,783 | ₩111,913 | +2.39% | 176.7만 |
|---|
| 2026.03.23 | ₩106,844 | ₩113,093 | ₩106,616 | ₩110,948 | +3.84% | 408.3만 |
|---|
| 2026.03.20 | ₩111,135 | ₩111,444 | ₩104,041 | ₩106,200 | -4.44% | 395.8만 |
|---|
| 2026.03.19 | ₩108,507 | ₩111,766 | ₩105,851 | ₩111,108 | +2.40% | 556.2만 |
|---|
| 2026.03.18 | ₩121,555 | ₩121,636 | ₩117,425 | ₩117,841 | -3.06% | 293.6만 |
|---|
| 2026.03.17 | ₩128,408 | ₩130,420 | ₩125,525 | ₩126,343 | -1.61% | 116.7만 |
|---|
| 2026.03.16 | ₩126,263 | ₩129,575 | ₩123,902 | ₩127,631 | +1.08% | 328.5만 |
|---|
| 2026.03.13 | ₩132,311 | ₩133,196 | ₩125,632 | ₩126,464 | -4.42% | 301.9만 |
|---|
| 2026.03.12 | ₩136,763 | ₩137,380 | ₩131,775 | ₩133,813 | -2.16% | 176.9만 |
|---|
| 2026.03.11 | ₩138,748 | ₩138,748 | ₩133,947 | ₩137,595 | -0.83% | 167.5만 |
|---|
| 2026.03.10 | ₩139,995 | ₩143,724 | ₩139,352 | ₩140,948 | +0.68% | 229만 |
|---|
| 2026.03.09 | ₩131,211 | ₩137,689 | ₩127,456 | ₩137,394 | +4.71% | 281.1만 |
|---|
| 2026.03.06 | ₩134,121 | ₩138,239 | ₩132,351 | ₩135,758 | +1.22% | 213.3만 |
|---|
| 2026.03.05 | ₩141,886 | ₩141,953 | ₩134,001 | ₩137,313 | -3.22% | 263.3만 |
|---|
| 2026.03.04 | ₩146,178 | ₩146,339 | ₩141,739 | ₩144,126 | -1.40% | 217.1만 |
|---|
| 2026.03.03 | ₩144,957 | ₩145,467 | ₩137,957 | ₩142,905 | -1.42% | 459.3만 |
|---|
| 2026.03.02 | ₩158,261 | ₩159,387 | ₩151,810 | ₩156,893 | -0.86% | 425.8만 |
|---|
| 2026.02.27 | ₩158,314 | ₩158,838 | ₩156,035 | ₩158,288 | -0.02% | 503.2만 |
|---|
| 2026.02.26 | ₩149,034 | ₩156,678 | ₩148,136 | ₩156,397 | +4.94% | 390.4만 |
|---|
| 2026.02.25 | ₩153,554 | ₩154,251 | ₩151,247 | ₩151,904 | -1.07% | 335.4만 |
|---|
| 2026.02.24 | ₩144,166 | ₩150,885 | ₩143,308 | ₩149,799 | +3.91% | 184.2만 |
|---|
| 2026.02.23 | ₩146,661 | ₩149,530 | ₩145,641 | ₩147,747 | +0.74% | 418.1만 |
|---|
| 2026.02.20 | ₩138,614 | ₩144,783 | ₩136,710 | ₩144,501 | +4.25% | 470.9만 |
|---|
| 2026.02.19 | ₩134,457 | ₩138,815 | ₩133,437 | ₩138,426 | +2.95% | 173.4만 |
|---|
| 2026.02.18 | ₩133,773 | ₩136,281 | ₩132,619 | ₩134,792 | +0.76% | 388.4만 |
|---|
| 2026.02.17 | ₩130,594 | ₩131,681 | ₩126,008 | ₩130,809 | +0.16% | 352.4만 |
|---|
| 2026.02.13 | ₩131,909 | ₩136,750 | ₩131,104 | ₩136,307 | +3.33% | 248만 |
|---|
| 2026.02.12 | ₩140,076 | ₩140,331 | ₩129,361 | ₩129,629 | -7.46% | 333.5만 |
|---|
| 2026.02.11 | ₩141,806 | ₩142,798 | ₩136,026 | ₩141,068 | -0.52% | 223.2만 |
|---|
| 2026.02.10 | ₩137,501 | ₩139,325 | ₩136,374 | ₩137,488 | -0.01% | 214.1만 |
|---|
| 2026.02.09 | ₩133,478 | ₩138,493 | ₩132,901 | ₩138,198 | +3.54% | 303.4만 |
|---|
| 2026.02.06 | ₩126,450 | ₩130,755 | ₩125,994 | ₩130,608 | +3.29% | 391.1만 |
|---|
| 2026.02.05 | ₩125,793 | ₩130,246 | ₩122,722 | ₩123,312 | -1.97% | 480만 |
|---|
| 2026.02.04 | ₩137,273 | ₩137,273 | ₩128,247 | ₩133,491 | -2.75% | 549.7만 |
|---|
| 2026.02.03 | ₩135,100 | ₩135,100 | ₩128,851 | ₩133,250 | -1.37% | 613.1만 |
|---|
| 2026.02.02 | ₩126,048 | ₩129,696 | ₩122,454 | ₩125,150 | -0.71% | 534.6만 |
|---|
| 2026.01.30 | ₩132,821 | ₩138,802 | ₩124,104 | ₩126,464 | -4.79% | 1528.7만 |
|---|
| 2026.01.29 | ₩156,866 | ₩156,960 | ₩143,133 | ₩148,404 | -5.39% | 860.9만 |
|---|
| 2026.01.28 | ₩153,044 | ₩154,600 | ₩148,364 | ₩153,580 | +0.35% | 655.8만 |
|---|
| 2026.01.27 | ₩150,724 | ₩151,234 | ₩143,791 | ₩151,180 | +0.30% | 770.6만 |
|---|
| 2026.01.26 | ₩159,025 | ₩159,910 | ₩150,027 | ₩150,214 | -5.54% | 1003.7만 |
|---|
| 2026.01.23 | ₩147,720 | ₩150,241 | ₩146,285 | ₩149,611 | +1.28% | 444.2만 |
|---|
| 2026.01.22 | ₩136,817 | ₩146,406 | ₩136,817 | ₩145,722 | +6.51% | 581.8만 |
|---|
| 2026.01.21 | ₩142,409 | ₩142,409 | ₩135,744 | ₩137,166 | -3.68% | 588만 |
|---|
| 2026.01.20 | ₩138,145 | ₩139,244 | ₩135,932 | ₩138,654 | +0.37% | 547.5만 |
|---|
| 2026.01.16 | ₩128,221 | ₩131,962 | ₩125,646 | ₩131,895 | +2.87% | 514.4만 |
|---|
| 2026.01.15 | ₩125,646 | ₩129,656 | ₩124,546 | ₩129,280 | +2.89% | 308.8만 |
|---|
| 2026.01.14 | ₩130,246 | ₩130,246 | ₩124,855 | ₩127,188 | -2.35% | 455.5만 |
|---|
| 2026.01.13 | ₩128,516 | ₩130,058 | ₩126,504 | ₩126,638 | -1.46% | 284.6만 |
|---|
| 2026.01.12 | ₩125,337 | ₩127,738 | ₩124,519 | ₩126,062 | +0.58% | 470.2만 |
|---|
| 2026.01.09 | ₩118,310 | ₩121,073 | ₩117,130 | ₩120,389 | +1.76% | 285.3만 |
|---|
| 2026.01.08 | ₩114,180 | ₩117,345 | ₩113,657 | ₩117,345 | +2.77% | 235.2만 |
|---|
| 2026.01.07 | ₩116,138 | ₩117,666 | ₩112,678 | ₩117,653 | +1.30% | 343.3만 |
|---|
| 2026.01.06 | ₩116,567 | ₩120,335 | ₩115,896 | ₩120,053 | +2.99% | 305.9만 |
|---|
| 2026.01.05 | ₩114,193 | ₩119,195 | ₩113,657 | ₩115,333 | +1.00% | 337.5만 |
|---|
| 2026.01.02 | ₩114,864 | ₩115,065 | ₩108,319 | ₩111,323 | -3.08% | 442.3만 |
|---|
| 2025.12.31 | ₩112,356 | ₩115,105 | ₩111,712 | ₩112,007 | -0.31% | 428.2만 |
|---|
| 2025.12.30 | ₩116,231 | ₩116,339 | ₩113,348 | ₩114,676 | -1.34% | 429.1만 |
|---|
| 2025.12.29 | ₩115,333 | ₩116,272 | ₩112,570 | ₩114,327 | -0.87% | 559.7만 |
|---|
| 2025.12.26 | ₩120,094 | ₩121,086 | ₩117,519 | ₩120,711 | +0.51% | 342.5만 |
|---|
| 2025.12.24 | ₩117,948 | ₩118,404 | ₩114,984 | ₩117,572 | -0.32% | 307.4만 |
|---|
| 2025.12.23 | ₩119,302 | ₩119,477 | ₩115,682 | ₩118,592 | -0.60% | 315.7만 |
|---|
| 2025.12.22 | ₩118,417 | ₩119,986 | ₩117,385 | ₩118,096 | -0.27% | 244.5만 |
|---|
| 2025.12.19 | ₩110,331 | ₩114,810 | ₩110,290 | ₩113,630 | +2.99% | 191.4만 |
|---|
| 2025.12.18 | ₩110,143 | ₩112,248 | ₩109,352 | ₩109,915 | -0.21% | 188만 |
|---|
| 2025.12.17 | ₩111,752 | ₩111,833 | ₩109,258 | ₩110,773 | -0.88% | 277.9만 |
|---|
| 2025.12.16 | ₩109,553 | ₩111,457 | ₩108,037 | ₩109,687 | +0.12% | 141.5만 |
|---|
| 2025.12.15 | ₩113,683 | ₩113,804 | ₩108,869 | ₩110,290 | -2.98% | 194.9만 |
|---|
| 2025.12.12 | ₩114,823 | ₩114,823 | ₩108,346 | ₩110,612 | -3.67% | 305.3만 |
|---|
| 2025.12.11 | ₩107,930 | ₩113,898 | ₩107,488 | ₩111,806 | +3.59% | 308.9만 |
|---|
| 2025.12.10 | ₩105,315 | ₩108,078 | ₩103,558 | ₩106,965 | +1.57% | 224.5만 |
|---|
| 2025.12.09 | ₩100,581 | ₩105,650 | ₩100,581 | ₩105,235 | +4.63% | 228.5만 |
|---|
| 2025.12.08 | ₩102,552 | ₩102,928 | ₩100,112 | ₩100,232 | -2.26% | 122.7만 |
|---|
| 2025.12.05 | ₩103,773 | ₩105,355 | ₩101,627 | ₩102,016 | -1.69% | 144.1만 |
|---|
| 2025.12.04 | ₩101,520 | ₩102,190 | ₩100,407 | ₩102,190 | +0.66% | 155.9만 |
|---|
| 2025.12.03 | ₩103,491 | ₩104,846 | ₩102,351 | ₩102,539 | -0.92% | 252.2만 |
|---|
| 2025.12.02 | ₩104,591 | ₩104,738 | ₩99,817 | ₩103,411 | -1.13% | 438.3만 |
|---|
| 2025.12.01 | ₩106,388 | ₩106,455 | ₩103,384 | ₩104,698 | -1.59% | 361.8만 |
|---|
| 2025.11.28 | ₩101,466 | ₩104,443 | ₩100,755 | ₩104,148 | +2.64% | 300.3만 |
|---|
| 2025.11.26 | ₩94,519 | ₩98,650 | ₩94,251 | ₩98,435 | +4.14% | 266.9만 |
|---|
| 2025.11.25 | ₩92,105 | ₩93,902 | ₩91,596 | ₩93,017 | +0.99% | 118.9만 |
|---|
| 2025.11.24 | ₩87,546 | ₩92,266 | ₩87,546 | ₩92,065 | +5.16% | 144.4만 |
|---|
| 2025.11.21 | ₩86,687 | ₩88,256 | ₩85,695 | ₩87,170 | +0.56% | 123.8만 |
|---|
| 2025.11.20 | ₩91,395 | ₩92,897 | ₩86,728 | ₩86,808 | -5.02% | 112.4만 |
|---|
| 2025.11.19 | ₩91,918 | ₩93,849 | ₩90,456 | ₩91,757 | -0.18% | 128.5만 |
|---|
| 2025.11.18 | ₩90,000 | ₩90,818 | ₩88,417 | ₩90,174 | +0.19% | 166만 |
|---|
| 2025.11.17 | ₩90,845 | ₩91,810 | ₩88,645 | ₩89,437 | -1.55% | 178.8만 |
|---|
| 2025.11.14 | ₩88,471 | ₩92,374 | ₩88,216 | ₩91,596 | +3.53% | 219.9만 |
|---|
| 2025.11.13 | ₩96,021 | ₩96,021 | ₩92,105 | ₩92,910 | -3.24% | 344.2만 |
|---|
| 2025.11.12 | ₩92,253 | ₩95,927 | ₩91,234 | ₩94,452 | +2.38% | 487.2만 |
|---|
| 2025.11.11 | ₩91,998 | ₩91,998 | ₩89,396 | ₩90,992 | -1.09% | 305.7만 |
|---|
| 2025.11.10 | ₩90,067 | ₩91,596 | ₩89,826 | ₩90,818 | +0.83% | 356.1만 |
|---|
| 2025.11.07 | ₩85,092 | ₩86,929 | ₩84,126 | ₩86,929 | +2.16% | 215.2만 |
|---|
| 2025.11.06 | ₩85,051 | ₩86,848 | ₩84,019 | ₩84,636 | -0.49% | 254.9만 |
|---|
| 2025.11.05 | ₩84,045 | ₩84,622 | ₩82,879 | ₩83,791 | -0.30% | 323.8만 |
|---|
| 2025.11.04 | ₩85,051 | ₩85,346 | ₩83,362 | ₩83,415 | -1.92% | 314.8만 |
|---|
| 2025.11.03 | ₩88,525 | ₩89,316 | ₩86,728 | ₩87,385 | -1.29% | 134.2만 |
|---|
| 2025.10.31 | ₩90,603 | ₩90,603 | ₩88,310 | ₩89,262 | -1.48% | 159.4만 |
|---|
| 2025.10.30 | ₩88,377 | ₩90,805 | ₩87,626 | ₩90,536 | +2.44% | 180.3만 |
|---|
| 2025.10.29 | ₩91,636 | ₩92,038 | ₩88,404 | ₩89,142 | -2.72% | 224.1만 |
|---|
| 2025.10.28 | ₩85,574 | ₩89,356 | ₩85,561 | ₩88,954 | +3.95% | 204.4만 |
|---|
| 2025.10.27 | ₩87,438 | ₩89,075 | ₩84,931 | ₩87,465 | +0.03% | 449.8만 |
|---|
| 2025.10.24 | ₩90,483 | ₩91,864 | ₩89,705 | ₩90,697 | +0.24% | 306.6만 |
|---|
| 2025.10.23 | ₩92,749 | ₩93,031 | ₩91,113 | ₩91,328 | -1.53% | 281.2만 |
|---|
| 2025.10.22 | ₩87,573 | ₩91,274 | ₩87,573 | ₩91,140 | +4.07% | 527만 |
|---|
| 2025.10.21 | ₩92,387 | ₩92,816 | ₩88,793 | ₩90,134 | -2.44% | 538.1만 |
|---|
| 2025.10.20 | ₩101,171 | ₩101,708 | ₩99,106 | ₩101,117 | -0.05% | 224.4만 |
|---|
| 2025.10.17 | ₩104,135 | ₩104,591 | ₩96,759 | ₩98,864 | -5.06% | 564.9만 |
|---|
| 2025.10.16 | ₩105,771 | ₩108,252 | ₩104,390 | ₩107,085 | +1.24% | 289.4만 |
|---|
| 2025.10.15 | ₩102,740 | ₩105,704 | ₩102,539 | ₩104,738 | +1.94% | 382.2만 |
|---|
| 2025.10.14 | ₩100,299 | ₩102,445 | ₩99,642 | ₩100,769 | +0.47% | 266.9만 |
|---|
| 2025.10.13 | ₩99,428 | ₩101,144 | ₩99,428 | ₩100,836 | +1.42% | 208.2만 |
|---|
| 2025.10.10 | ₩96,625 | ₩97,000 | ₩93,741 | ₩94,948 | -1.73% | 265.4만 |
|---|