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 | ₩115,755 | ₩117,296 | ₩114,870 | ₩116,398 | +0.56% | 67.4만 |
| 2026.10.08 | ₩111,506 | ₩113,811 | ₩111,024 | ₩113,490 | +1.78% | 84.7만 |
| 2026.10.07 | ₩111,908 | ₩113,409 | ₩110,528 | ₩111,989 | +0.07% | 100.5만 |
| 2026.10.06 | ₩116,103 | ₩117,216 | ₩114,106 | ₩116,103 | 0.00% | 69.9만 |
| 2026.10.05 | ₩116,599 | ₩116,599 | ₩113,208 | ₩115,460 | -0.98% | 90.9만 |
| 2026.10.02 | ₩116,827 | ₩117,403 | ₩114,267 | ₩115,929 | -0.77% | 99.6만 |
| 2026.10.01 | ₩115,272 | ₩115,929 | ₩113,771 | ₩114,763 | -0.44% | 99.9만 |
| 2026.09.30 | ₩117,604 | ₩118,221 | ₩115,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,272 |
| -1.98% |
| 78.2만 |
| 2026.09.29 | ₩116,988 | ₩117,055 | ₩114,709 | ₩116,827 | -0.14% | 71만 |
|---|
| 2026.09.28 | ₩116,639 | ₩118,797 | ₩115,299 | ₩116,586 | -0.05% | 135만 |
|---|
| 2026.09.25 | ₩122,027 | ₩123,367 | ₩120,526 | ₩122,711 | +0.56% | 52만 |
|---|
| 2026.09.24 | ₩122,469 | ₩122,536 | ₩120,084 | ₩121,906 | -0.46% | 115.4만 |
|---|
| 2026.09.23 | ₩126,436 | ₩126,946 | ₩122,871 | ₩123,595 | -2.25% | 136.5만 |
|---|
| 2026.09.22 | ₩125,297 | ₩131,395 | ₩125,002 | ₩130,551 | +4.19% | 60.8만 |
|---|
| 2026.09.21 | ₩127,978 | ₩127,978 | ₩124,520 | ₩125,659 | -1.81% | 55.1만 |
|---|
| 2026.09.18 | ₩128,487 | ₩129,237 | ₩125,552 | ₩127,589 | -0.70% | 80.1만 |
|---|
| 2026.09.17 | ₩126,517 | ₩128,246 | ₩124,855 | ₩127,334 | +0.65% | 95.1만 |
|---|
| 2026.09.16 | ₩126,892 | ₩126,892 | ₩119,347 | ₩121,866 | -3.96% | 85.2만 |
|---|
| 2026.09.15 | ₩125,311 | ₩125,458 | ₩122,241 | ₩124,252 | -0.84% | 74만 |
|---|
| 2026.09.14 | ₩124,761 | ₩126,142 | ₩122,965 | ₩125,002 | +0.19% | 137.7만 |
|---|
| 2026.09.11 | ₩131,757 | ₩132,722 | ₩128,406 | ₩129,144 | -1.98% | 71.4만 |
|---|
| 2026.09.10 | ₩129,733 | ₩131,060 | ₩128,179 | ₩128,929 | -0.62% | 99.2만 |
|---|
| 2026.09.09 | ₩135,148 | ₩136,729 | ₩133,057 | ₩134,169 | -0.72% | 92.8만 |
|---|
| 2026.09.08 | ₩132,561 | ₩134,022 | ₩131,878 | ₩132,012 | -0.41% | 71.5만 |
|---|
| 2026.09.04 | ₩133,017 | ₩134,558 | ₩131,569 | ₩133,070 | +0.04% | 99.3만 |
|---|
| 2026.09.03 | ₩136,850 | ₩136,903 | ₩133,406 | ₩135,845 | -0.73% | 95만 |
|---|
| 2026.09.02 | ₩129,747 | ₩132,896 | ₩129,666 | ₩132,266 | +1.94% | 87.3만 |
|---|
| 2026.09.01 | ₩126,289 | ₩131,328 | ₩125,458 | ₩126,369 | +0.06% | 140.2만 |
|---|
| 2026.08.31 | ₩132,213 | ₩132,454 | ₩128,701 | ₩131,275 | -0.71% | 122.9만 |
|---|
| 2026.08.28 | ₩139,517 | ₩140,040 | ₩128,661 | ₩132,869 | -4.76% | 191.4만 |
|---|
| 2026.08.27 | ₩134,571 | ₩138,472 | ₩134,518 | ₩138,230 | +2.72% | 94.7만 |
|---|
| 2026.08.26 | ₩134,920 | ₩136,836 | ₩134,585 | ₩134,866 | -0.04% | 94.1만 |
|---|
| 2026.08.25 | ₩131,904 | ₩137,868 | ₩131,462 | ₩137,775 | +4.45% | 110.3만 |
|---|
| 2026.08.24 | ₩135,644 | ₩136,300 | ₩132,400 | ₩134,518 | -0.83% | 159.7만 |
|---|
| 2026.08.21 | ₩134,330 | ₩135,201 | ₩131,837 | ₩133,419 | -0.68% | 237.1만 |
|---|
| 2026.08.20 | ₩127,147 | ₩132,628 | ₩127,147 | ₩130,618 | +2.73% | 286.2만 |
|---|
| 2026.08.19 | ₩123,568 | ₩129,077 | ₩123,220 | ₩128,487 | +3.98% | 196.4만 |
|---|
| 2026.08.18 | ₩119,574 | ₩120,285 | ₩116,840 | ₩117,309 | -1.89% | 98만 |
|---|
| 2026.08.17 | ₩120,754 | ₩122,711 | ₩119,628 | ₩121,585 | +0.69% | 93만 |
|---|
| 2026.08.14 | ₩120,459 | ₩122,349 | ₩119,641 | ₩120,017 | -0.37% | 82만 |
|---|
| 2026.08.13 | ₩120,258 | ₩120,285 | ₩117,712 | ₩118,851 | -1.17% | 173.8만 |
|---|
| 2026.08.12 | ₩125,136 | ₩125,177 | ₩121,585 | ₩122,375 | -2.21% | 123.8만 |
|---|
| 2026.08.11 | ₩120,834 | ₩122,134 | ₩119,990 | ₩121,692 | +0.71% | 126.2만 |
|---|
| 2026.08.10 | ₩118,274 | ₩121,813 | ₩116,827 | ₩120,995 | +2.30% | 150.5만 |
|---|
| 2026.08.07 | ₩118,234 | ₩119,615 | ₩116,586 | ₩118,609 | +0.32% | 274.4만 |
|---|
| 2026.08.06 | ₩110,488 | ₩112,887 | ₩109,670 | ₩111,587 | +0.99% | 118.2만 |
|---|
| 2026.08.05 | ₩110,769 | ₩113,637 | ₩109,925 | ₩112,270 | +1.36% | 182.1만 |
|---|
| 2026.08.04 | ₩104,108 | ₩106,547 | ₩103,880 | ₩105,328 | +1.17% | 125.5만 |
|---|
| 2026.08.03 | ₩98,372 | ₩101,615 | ₩97,421 | ₩101,575 | +3.26% | 75.7만 |
|---|
| 2026.07.31 | ₩99,699 | ₩100,517 | ₩97,340 | ₩98,841 | -0.86% | 69.5만 |
|---|
| 2026.07.30 | ₩99,565 | ₩102,299 | ₩97,983 | ₩102,111 | +2.56% | 76.2만 |
|---|
| 2026.07.29 | ₩98,064 | ₩100,905 | ₩95,276 | ₩97,756 | -0.31% | 132만 |
|---|
| 2026.07.28 | ₩99,766 | ₩100,476 | ₩97,568 | ₩99,163 | -0.60% | 71.1만 |
|---|
| 2026.07.27 | ₩102,111 | ₩102,607 | ₩99,297 | ₩101,562 | -0.54% | 55.9만 |
|---|
| 2026.07.24 | ₩101,548 | ₩102,956 | ₩100,624 | ₩101,106 | -0.44% | 54만 |
|---|
| 2026.07.23 | ₩100,128 | ₩101,763 | ₩99,109 | ₩100,892 | +0.76% | 118.6만 |
|---|
| 2026.07.22 | ₩103,157 | ₩106,145 | ₩103,063 | ₩103,733 | +0.56% | 103만 |
|---|
| 2026.07.21 | ₩97,863 | ₩101,374 | ₩97,742 | ₩101,227 | +3.44% | 106.8만 |
|---|
| 2026.07.20 | ₩96,040 | ₩96,724 | ₩94,780 | ₩95,705 | -0.35% | 113.6만 |
|---|
| 2026.07.17 | ₩94,713 | ₩97,032 | ₩93,387 | ₩96,147 | +1.51% | 82.1만 |
|---|
| 2026.07.16 | ₩98,372 | ₩98,573 | ₩95,290 | ₩96,375 | -2.03% | 110.1만 |
|---|
| 2026.07.15 | ₩101,146 | ₩102,366 | ₩97,957 | ₩100,530 | -0.61% | 63만 |
|---|
| 2026.07.14 | ₩102,875 | ₩103,653 | ₩100,838 | ₩101,227 | -1.60% | 65.7만 |
|---|
| 2026.07.13 | ₩100,637 | ₩100,825 | ₩98,238 | ₩99,525 | -1.11% | 113.3만 |
|---|
| 2026.07.10 | ₩101,656 | ₩103,237 | ₩100,892 | ₩102,326 | +0.66% | 36.2만 |
|---|
| 2026.07.09 | ₩100,852 | ₩103,679 | ₩100,543 | ₩102,929 | +2.06% | 80.6만 |
|---|
| 2026.07.08 | ₩100,289 | ₩101,254 | ₩96,630 | ₩99,203 | -1.08% | 117.8만 |
|---|
| 2026.07.07 | ₩106,159 | ₩106,735 | ₩101,374 | ₩102,567 | -3.38% | 105.2만 |
|---|
| 2026.07.06 | ₩108,799 | ₩109,563 | ₩105,717 | ₩106,816 | -1.82% | 102.5만 |
|---|
| 2026.07.02 | ₩107,325 | ₩110,059 | ₩105,368 | ₩107,486 | +0.15% | 128.4만 |
|---|
| 2026.07.01 | ₩103,291 | ₩107,874 | ₩102,714 | ₩103,452 | +0.16% | 164.1만 |
|---|
| 2026.06.30 | ₩103,465 | ₩104,765 | ₩101,977 | ₩103,813 | +0.34% | 79만 |
|---|
| 2026.06.29 | ₩103,988 | ₩104,202 | ₩101,991 | ₩103,746 | -0.23% | 92.2만 |
|---|
| 2026.06.26 | ₩104,162 | ₩107,285 | ₩103,586 | ₩105,100 | +0.90% | 72.8만 |
|---|
| 2026.06.25 | ₩103,867 | ₩105,033 | ₩100,999 | ₩103,318 | -0.53% | 147.9만 |
|---|
| 2026.06.24 | ₩100,932 | ₩103,358 | ₩99,806 | ₩101,280 | +0.35% | 188.5만 |
|---|
| 2026.06.23 | ₩105,194 | ₩107,579 | ₩104,256 | ₩105,247 | +0.05% | 140.9만 |
|---|
| 2026.06.22 | ₩110,260 | ₩111,908 | ₩109,630 | ₩111,332 | +0.97% | 117.9만 |
|---|
| 2026.06.18 | ₩115,259 | ₩117,698 | ₩111,024 | ₩112,217 | -2.64% | 153.3만 |
|---|
| 2026.06.17 | ₩118,904 | ₩123,273 | ₩115,192 | ₩115,192 | -3.12% | 160.6만 |
|---|
| 2026.06.16 | ₩117,953 | ₩120,513 | ₩117,216 | ₩119,588 | +1.39% | 106.3만 |
|---|
| 2026.06.15 | ₩117,296 | ₩119,628 | ₩115,916 | ₩116,532 | -0.65% | 159.5만 |
|---|
| 2026.06.12 | ₩106,266 | ₩110,354 | ₩106,172 | ₩109,469 | +3.01% | 90.6만 |
|---|
| 2026.06.11 | ₩100,034 | ₩106,494 | ₩99,297 | ₩105,998 | +5.96% | 123만 |
|---|
| 2026.06.10 | ₩100,744 | ₩103,586 | ₩99,418 | ₩99,525 | -1.21% | 309.3만 |
|---|
| 2026.06.09 | ₩108,410 | ₩108,558 | ₩100,235 | ₩104,256 | -3.83% | 208.9만 |
|---|
| 2026.06.08 | ₩107,472 | ₩108,665 | ₩105,971 | ₩106,655 | -0.76% | 197.1만 |
|---|
| 2026.06.05 | ₩114,937 | ₩115,044 | ₩105,516 | ₩106,253 | -7.56% | 279.5만 |
|---|
| 2026.06.04 | ₩119,360 | ₩120,740 | ₩117,712 | ₩118,636 | -0.61% | 176.6만 |
|---|
| 2026.06.03 | ₩121,558 | ₩121,558 | ₩117,256 | ₩117,256 | -3.54% | 137.3만 |
|---|
| 2026.06.02 | ₩123,166 | ₩124,748 | ₩120,848 | ₩123,381 | +0.17% | 140.7만 |
|---|
| 2026.06.01 | ₩122,416 | ₩123,850 | ₩118,824 | ₩122,617 | +0.16% | 118.5만 |
|---|
| 2026.05.29 | ₩122,081 | ₩125,873 | ₩120,754 | ₩125,619 | +2.90% | 216만 |
|---|
| 2026.05.28 | ₩117,510 | ₩123,541 | ₩115,956 | ₩121,933 | +3.76% | 194.6만 |
|---|
| 2026.05.27 | ₩118,368 | ₩120,861 | ₩118,261 | ₩118,945 | +0.49% | 90.5만 |
|---|
| 2026.05.26 | ₩120,499 | ₩122,402 | ₩120,111 | ₩122,402 | +1.58% | 96.6만 |
|---|
| 2026.05.22 | ₩119,347 | ₩119,347 | ₩116,224 | ₩118,087 | -1.06% | 77만 |
|---|
| 2026.05.21 | ₩117,591 | ₩121,893 | ₩116,653 | ₩119,789 | +1.87% | 76.4만 |
|---|
| 2026.05.20 | ₩117,269 | ₩120,432 | ₩115,433 | ₩120,057 | +2.38% | 136.7만 |
|---|
| 2026.05.19 | ₩118,194 | ₩118,958 | ₩115,179 | ₩115,916 | -1.93% | 210.6만 |
|---|
| 2026.05.18 | ₩124,453 | ₩125,337 | ₩120,218 | ₩121,437 | -2.42% | 188.5만 |
|---|
| 2026.05.15 | ₩125,820 | ₩125,820 | ₩121,022 | ₩122,764 | -2.43% | 250.8만 |
|---|
| 2026.05.14 | ₩136,595 | ₩137,037 | ₩132,253 | ₩132,789 | -2.79% | 132만 |
|---|
| 2026.05.13 | ₩137,654 | ₩139,638 | ₩134,009 | ₩137,533 | -0.09% | 201만 |
|---|
| 2026.05.12 | ₩134,062 | ₩138,458 | ₩130,229 | ₩137,654 | +2.68% | 209.8만 |
|---|
| 2026.05.11 | ₩132,936 | ₩137,748 | ₩132,682 | ₩136,635 | +2.78% | 210.6만 |
|---|
| 2026.05.08 | ₩129,103 | ₩132,119 | ₩127,696 | ₩130,323 | +0.94% | 212.6만 |
|---|
| 2026.05.07 | ₩130,631 | ₩134,183 | ₩126,195 | ₩126,316 | -3.30% | 229.8만 |
|---|
| 2026.05.06 | ₩123,354 | ₩127,227 | ₩123,180 | ₩126,892 | +2.87% | 483만 |
|---|
| 2026.05.05 | ₩118,489 | ₩119,159 | ₩115,755 | ₩115,768 | -2.30% | 115.8만 |
|---|
| 2026.05.04 | ₩117,108 | ₩119,012 | ₩116,023 | ₩116,465 | -0.55% | 111.6만 |
|---|
| 2026.05.01 | ₩118,449 | ₩121,263 | ₩117,712 | ₩118,837 | +0.33% | 299.1만 |
|---|
| 2026.04.30 | ₩119,856 | ₩121,062 | ₩117,510 | ₩118,717 | -0.95% | 143.1만 |
|---|
| 2026.04.29 | ₩117,510 | ₩117,805 | ₩115,313 | ₩115,849 | -1.41% | 198.3만 |
|---|
| 2026.04.28 | ₩122,134 | ₩122,349 | ₩118,583 | ₩119,574 | -2.10% | 330.1만 |
|---|
| 2026.04.27 | ₩126,329 | ₩126,329 | ₩124,238 | ₩125,579 | -0.59% | 104.8만 |
|---|
| 2026.04.24 | ₩126,999 | ₩127,723 | ₩125,029 | ₩127,147 | +0.12% | 111.7만 |
|---|
| 2026.04.23 | ₩127,991 | ₩128,849 | ₩122,912 | ₩126,235 | -1.37% | 148.6만 |
|---|
| 2026.04.22 | ₩128,983 | ₩131,301 | ₩127,884 | ₩130,176 | +0.92% | 132.8만 |
|---|
| 2026.04.21 | ₩132,173 | ₩132,883 | ₩126,128 | ₩126,235 | -4.49% | 315만 |
|---|
| 2026.04.20 | ₩133,352 | ₩134,049 | ₩131,208 | ₩133,285 | -0.05% | 165.1만 |
|---|
| 2026.04.17 | ₩134,290 | ₩138,780 | ₩134,022 | ₩135,335 | +0.78% | 198.5만 |
|---|
| 2026.04.16 | ₩131,878 | ₩132,936 | ₩129,948 | ₩130,243 | -1.24% | 84.1만 |
|---|
| 2026.04.15 | ₩132,588 | ₩133,834 | ₩130,122 | ₩130,792 | -1.35% | 105.2만 |
|---|
| 2026.04.14 | ₩132,387 | ₩134,598 | ₩131,569 | ₩133,741 | +1.02% | 133.3만 |
|---|
| 2026.04.13 | ₩127,415 | ₩130,779 | ₩127,388 | ₩130,363 | +2.31% | 137.3만 |
|---|
| 2026.04.10 | ₩129,519 | ₩131,328 | ₩128,675 | ₩129,546 | +0.02% | 101.9만 |
|---|
| 2026.04.09 | ₩127,911 | ₩130,658 | ₩125,579 | ₩128,205 | +0.23% | 87.9만 |
|---|
| 2026.04.08 | ₩133,204 | ₩133,325 | ₩126,383 | ₩128,514 | -3.52% | 222.9만 |
|---|
| 2026.04.07 | ₩122,536 | ₩124,493 | ₩119,534 | ₩124,426 | +1.54% | 133.5만 |
|---|
| 2026.04.06 | ₩124,037 | ₩124,949 | ₩122,295 | ₩123,247 | -0.64% | 266.1만 |
|---|
| 2026.04.02 | ₩116,934 | ₩125,713 | ₩116,934 | ₩124,171 | +6.19% | 167.8만 |
|---|
| 2026.04.01 | ₩123,608 | ₩127,750 | ₩122,161 | ₩124,989 | +1.12% | 305.5만 |
|---|
| 2026.03.31 | ₩114,776 | ₩120,727 | ₩114,321 | ₩120,727 | +5.18% | 424.1만 |
|---|
| 2026.03.30 | ₩114,897 | ₩116,170 | ₩110,032 | ₩111,975 | -2.54% | 234.3만 |
|---|
| 2026.03.27 | ₩108,504 | ₩114,629 | ₩108,236 | ₩112,820 | +3.98% | 184.2만 |
|---|
| 2026.03.26 | ₩110,193 | ₩113,892 | ₩108,678 | ₩108,772 | -1.29% | 250.3만 |
|---|
| 2026.03.25 | ₩117,832 | ₩117,913 | ₩113,503 | ₩114,428 | -2.89% | 158.1만 |
|---|
| 2026.03.24 | ₩109,228 | ₩112,592 | ₩107,713 | ₩111,841 | +2.39% | 176.7만 |
|---|
| 2026.03.23 | ₩106,775 | ₩113,021 | ₩106,547 | ₩110,876 | +3.84% | 408.3만 |
|---|
| 2026.03.20 | ₩111,064 | ₩111,372 | ₩103,974 | ₩106,132 | -4.44% | 395.8만 |
|---|
| 2026.03.19 | ₩108,437 | ₩111,694 | ₩105,784 | ₩111,037 | +2.40% | 556.2만 |
|---|
| 2026.03.18 | ₩121,478 | ₩121,558 | ₩117,350 | ₩117,765 | -3.06% | 293.6만 |
|---|
| 2026.03.17 | ₩128,326 | ₩130,336 | ₩125,445 | ₩126,262 | -1.61% | 116.7만 |
|---|
| 2026.03.16 | ₩126,182 | ₩129,492 | ₩123,823 | ₩127,549 | +1.08% | 328.5만 |
|---|
| 2026.03.13 | ₩132,226 | ₩133,111 | ₩125,552 | ₩126,383 | -4.42% | 301.9만 |
|---|
| 2026.03.12 | ₩136,676 | ₩137,292 | ₩131,690 | ₩133,727 | -2.16% | 176.9만 |
|---|
| 2026.03.11 | ₩138,659 | ₩138,659 | ₩133,861 | ₩137,507 | -0.83% | 167.5만 |
|---|
| 2026.03.10 | ₩139,906 | ₩143,631 | ₩139,262 | ₩140,857 | +0.68% | 229만 |
|---|
| 2026.03.09 | ₩131,127 | ₩137,600 | ₩127,375 | ₩137,306 | +4.71% | 281.1만 |
|---|
| 2026.03.06 | ₩134,035 | ₩138,150 | ₩132,266 | ₩135,670 | +1.22% | 213.3만 |
|---|
| 2026.03.05 | ₩141,795 | ₩141,862 | ₩133,915 | ₩137,225 | -3.22% | 263.3만 |
|---|
| 2026.03.04 | ₩146,084 | ₩146,245 | ₩141,648 | ₩144,033 | -1.40% | 217.1만 |
|---|
| 2026.03.03 | ₩144,864 | ₩145,374 | ₩137,868 | ₩142,814 | -1.42% | 459.3만 |
|---|
| 2026.03.02 | ₩158,159 | ₩159,285 | ₩151,713 | ₩156,792 | -0.86% | 425.8만 |
|---|
| 2026.02.27 | ₩158,213 | ₩158,736 | ₩155,935 | ₩158,186 | -0.02% | 503.2만 |
|---|
| 2026.02.26 | ₩148,939 | ₩156,578 | ₩148,041 | ₩156,296 | +4.94% | 390.4만 |
|---|
| 2026.02.25 | ₩153,455 | ₩154,152 | ₩151,150 | ₩151,807 | -1.07% | 335.4만 |
|---|
| 2026.02.24 | ₩144,074 | ₩150,788 | ₩143,216 | ₩149,703 | +3.91% | 184.2만 |
|---|
| 2026.02.23 | ₩146,566 | ₩149,435 | ₩145,548 | ₩147,652 | +0.74% | 418.1만 |
|---|
| 2026.02.20 | ₩138,525 | ₩144,690 | ₩136,622 | ₩144,409 | +4.25% | 470.9만 |
|---|
| 2026.02.19 | ₩134,370 | ₩138,726 | ₩133,352 | ₩138,338 | +2.95% | 173.4만 |
|---|
| 2026.02.18 | ₩133,687 | ₩136,193 | ₩132,534 | ₩134,706 | +0.76% | 388.4만 |
|---|
| 2026.02.17 | ₩130,511 | ₩131,596 | ₩125,927 | ₩130,725 | +0.16% | 352.4만 |
|---|
| 2026.02.13 | ₩131,824 | ₩136,662 | ₩131,020 | ₩136,220 | +3.33% | 248만 |
|---|
| 2026.02.12 | ₩139,986 | ₩140,241 | ₩129,278 | ₩129,546 | -7.46% | 333.5만 |
|---|
| 2026.02.11 | ₩141,715 | ₩142,707 | ₩135,939 | ₩140,978 | -0.52% | 223.2만 |
|---|
| 2026.02.10 | ₩137,413 | ₩139,235 | ₩136,287 | ₩137,399 | -0.01% | 214.1만 |
|---|
| 2026.02.09 | ₩133,392 | ₩138,405 | ₩132,816 | ₩138,110 | +3.54% | 303.4만 |
|---|
| 2026.02.06 | ₩126,369 | ₩130,671 | ₩125,914 | ₩130,524 | +3.29% | 391.1만 |
|---|
| 2026.02.05 | ₩125,713 | ₩130,162 | ₩122,644 | ₩123,233 | -1.97% | 480만 |
|---|
| 2026.02.04 | ₩137,185 | ₩137,185 | ₩128,165 | ₩133,406 | -2.75% | 549.7만 |
|---|
| 2026.02.03 | ₩135,014 | ₩135,014 | ₩128,768 | ₩133,164 | -1.37% | 613.1만 |
|---|
| 2026.02.02 | ₩125,967 | ₩129,613 | ₩122,375 | ₩125,069 | -0.71% | 534.6만 |
|---|
| 2026.01.30 | ₩132,735 | ₩138,713 | ₩124,024 | ₩126,383 | -4.79% | 1528.7만 |
|---|
| 2026.01.29 | ₩156,766 | ₩156,859 | ₩143,042 | ₩148,309 | -5.39% | 860.9만 |
|---|
| 2026.01.28 | ₩152,946 | ₩154,501 | ₩148,269 | ₩153,482 | +0.35% | 655.8만 |
|---|
| 2026.01.27 | ₩150,627 | ₩151,137 | ₩143,698 | ₩151,083 | +0.30% | 770.6만 |
|---|
| 2026.01.26 | ₩158,923 | ₩159,808 | ₩149,930 | ₩150,118 | -5.54% | 1003.7만 |
|---|
| 2026.01.23 | ₩147,625 | ₩150,145 | ₩146,191 | ₩149,515 | +1.28% | 444.2만 |
|---|
| 2026.01.22 | ₩136,729 | ₩146,312 | ₩136,729 | ₩145,628 | +6.51% | 581.8만 |
|---|
| 2026.01.21 | ₩142,318 | ₩142,318 | ₩135,657 | ₩137,078 | -3.68% | 588만 |
|---|
| 2026.01.20 | ₩138,056 | ₩139,155 | ₩135,845 | ₩138,565 | +0.37% | 547.5만 |
|---|
| 2026.01.16 | ₩128,138 | ₩131,878 | ₩125,565 | ₩131,811 | +2.87% | 514.4만 |
|---|
| 2026.01.15 | ₩125,565 | ₩129,572 | ₩124,466 | ₩129,197 | +2.89% | 308.8만 |
|---|
| 2026.01.14 | ₩130,162 | ₩130,162 | ₩124,774 | ₩127,106 | -2.35% | 455.5만 |
|---|
| 2026.01.13 | ₩128,433 | ₩129,975 | ₩126,423 | ₩126,557 | -1.46% | 284.6만 |
|---|
| 2026.01.12 | ₩125,257 | ₩127,656 | ₩124,439 | ₩125,981 | +0.58% | 470.2만 |
|---|
| 2026.01.09 | ₩118,234 | ₩120,995 | ₩117,055 | ₩120,312 | +1.76% | 285.3만 |
|---|
| 2026.01.08 | ₩114,106 | ₩117,269 | ₩113,584 | ₩117,269 | +2.77% | 235.2만 |
|---|
| 2026.01.07 | ₩116,063 | ₩117,591 | ₩112,605 | ₩117,578 | +1.30% | 343.3만 |
|---|
| 2026.01.06 | ₩116,492 | ₩120,258 | ₩115,822 | ₩119,976 | +2.99% | 305.9만 |
|---|
| 2026.01.05 | ₩114,120 | ₩119,119 | ₩113,584 | ₩115,259 | +1.00% | 337.5만 |
|---|
| 2026.01.02 | ₩114,790 | ₩114,991 | ₩108,250 | ₩111,252 | -3.08% | 442.3만 |
|---|
| 2025.12.31 | ₩112,284 | ₩115,031 | ₩111,640 | ₩111,935 | -0.31% | 428.2만 |
|---|
| 2025.12.30 | ₩116,157 | ₩116,264 | ₩113,275 | ₩114,602 | -1.34% | 429.1만 |
|---|
| 2025.12.29 | ₩115,259 | ₩116,197 | ₩112,498 | ₩114,254 | -0.87% | 559.7만 |
|---|
| 2025.12.26 | ₩120,017 | ₩121,008 | ₩117,443 | ₩120,633 | +0.51% | 342.5만 |
|---|
| 2025.12.24 | ₩117,872 | ₩118,328 | ₩114,910 | ₩117,497 | -0.32% | 307.4만 |
|---|
| 2025.12.23 | ₩119,226 | ₩119,400 | ₩115,607 | ₩118,516 | -0.60% | 315.7만 |
|---|
| 2025.12.22 | ₩118,341 | ₩119,909 | ₩117,309 | ₩118,020 | -0.27% | 244.5만 |
|---|
| 2025.12.19 | ₩110,260 | ₩114,736 | ₩110,220 | ₩113,557 | +2.99% | 191.4만 |
|---|
| 2025.12.18 | ₩110,072 | ₩112,176 | ₩109,282 | ₩109,844 | -0.21% | 188만 |
|---|
| 2025.12.17 | ₩111,681 | ₩111,761 | ₩109,188 | ₩110,702 | -0.88% | 277.9만 |
|---|
| 2025.12.16 | ₩109,483 | ₩111,386 | ₩107,968 | ₩109,617 | +0.12% | 141.5만 |
|---|
| 2025.12.15 | ₩113,610 | ₩113,731 | ₩108,799 | ₩110,220 | -2.98% | 194.9만 |
|---|
| 2025.12.12 | ₩114,750 | ₩114,750 | ₩108,276 | ₩110,541 | -3.67% | 305.3만 |
|---|
| 2025.12.11 | ₩107,861 | ₩113,825 | ₩107,419 | ₩111,734 | +3.59% | 308.9만 |
|---|
| 2025.12.10 | ₩105,247 | ₩108,008 | ₩103,492 | ₩106,896 | +1.57% | 224.5만 |
|---|
| 2025.12.09 | ₩100,517 | ₩105,583 | ₩100,517 | ₩105,167 | +4.63% | 228.5만 |
|---|
| 2025.12.08 | ₩102,487 | ₩102,862 | ₩100,047 | ₩100,168 | -2.26% | 122.7만 |
|---|
| 2025.12.05 | ₩103,706 | ₩105,288 | ₩101,562 | ₩101,951 | -1.69% | 144.1만 |
|---|
| 2025.12.04 | ₩101,455 | ₩102,125 | ₩100,342 | ₩102,125 | +0.66% | 155.9만 |
|---|
| 2025.12.03 | ₩103,425 | ₩104,778 | ₩102,286 | ₩102,473 | -0.92% | 252.2만 |
|---|
| 2025.12.02 | ₩104,524 | ₩104,671 | ₩99,753 | ₩103,344 | -1.13% | 438.3만 |
|---|
| 2025.12.01 | ₩106,320 | ₩106,387 | ₩103,318 | ₩104,631 | -1.59% | 361.8만 |
|---|
| 2025.11.28 | ₩101,401 | ₩104,376 | ₩100,691 | ₩104,081 | +2.64% | 300.3만 |
|---|
| 2025.11.26 | ₩94,459 | ₩98,587 | ₩94,191 | ₩98,372 | +4.14% | 266.9만 |
|---|
| 2025.11.25 | ₩92,046 | ₩93,842 | ₩91,537 | ₩92,958 | +0.99% | 118.9만 |
|---|
| 2025.11.24 | ₩87,490 | ₩92,207 | ₩87,490 | ₩92,006 | +5.16% | 144.4만 |
|---|
| 2025.11.21 | ₩86,632 | ₩88,200 | ₩85,640 | ₩87,114 | +0.56% | 123.8만 |
|---|
| 2025.11.20 | ₩91,336 | ₩92,837 | ₩86,672 | ₩86,752 | -5.02% | 112.4만 |
|---|
| 2025.11.19 | ₩91,859 | ₩93,789 | ₩90,398 | ₩91,698 | -0.18% | 128.5만 |
|---|
| 2025.11.18 | ₩89,942 | ₩90,760 | ₩88,361 | ₩90,116 | +0.19% | 166만 |
|---|
| 2025.11.17 | ₩90,786 | ₩91,751 | ₩88,589 | ₩89,379 | -1.55% | 178.8만 |
|---|
| 2025.11.14 | ₩88,414 | ₩92,314 | ₩88,160 | ₩91,537 | +3.53% | 219.9만 |
|---|
| 2025.11.13 | ₩95,960 | ₩95,960 | ₩92,046 | ₩92,850 | -3.24% | 344.2만 |
|---|
| 2025.11.12 | ₩92,194 | ₩95,866 | ₩91,175 | ₩94,392 | +2.38% | 487.2만 |
|---|
| 2025.11.11 | ₩91,939 | ₩91,939 | ₩89,339 | ₩90,934 | -1.09% | 305.7만 |
|---|
| 2025.11.10 | ₩90,009 | ₩91,537 | ₩89,768 | ₩90,760 | +0.83% | 356.1만 |
|---|
| 2025.11.07 | ₩85,037 | ₩86,873 | ₩84,072 | ₩86,873 | +2.16% | 215.2만 |
|---|
| 2025.11.06 | ₩84,997 | ₩86,793 | ₩83,965 | ₩84,581 | -0.49% | 254.9만 |
|---|
| 2025.11.05 | ₩83,992 | ₩84,568 | ₩82,826 | ₩83,737 | -0.30% | 323.8만 |
|---|
| 2025.11.04 | ₩84,997 | ₩85,292 | ₩83,308 | ₩83,362 | -1.92% | 314.8만 |
|---|
| 2025.11.03 | ₩88,468 | ₩89,259 | ₩86,672 | ₩87,329 | -1.29% | 134.2만 |
|---|
| 2025.10.31 | ₩90,545 | ₩90,545 | ₩88,253 | ₩89,205 | -1.48% | 159.4만 |
|---|
| 2025.10.30 | ₩88,321 | ₩90,746 | ₩87,570 | ₩90,478 | +2.44% | 180.3만 |
|---|
| 2025.10.29 | ₩91,577 | ₩91,979 | ₩88,347 | ₩89,084 | -2.72% | 224.1만 |
|---|
| 2025.10.28 | ₩85,519 | ₩89,299 | ₩85,506 | ₩88,897 | +3.95% | 204.4만 |
|---|
| 2025.10.27 | ₩87,382 | ₩89,017 | ₩84,876 | ₩87,409 | +0.03% | 449.8만 |
|---|
| 2025.10.24 | ₩90,425 | ₩91,805 | ₩89,647 | ₩90,639 | +0.24% | 306.6만 |
|---|
| 2025.10.23 | ₩92,690 | ₩92,971 | ₩91,055 | ₩91,269 | -1.53% | 281.2만 |
|---|
| 2025.10.22 | ₩87,516 | ₩91,215 | ₩87,516 | ₩91,081 | +4.07% | 527만 |
|---|
| 2025.10.21 | ₩92,328 | ₩92,757 | ₩88,736 | ₩90,076 | -2.44% | 538.1만 |
|---|
| 2025.10.20 | ₩101,106 | ₩101,642 | ₩99,042 | ₩101,053 | -0.05% | 224.4만 |
|---|
| 2025.10.17 | ₩104,068 | ₩104,524 | ₩96,697 | ₩98,801 | -5.06% | 564.9만 |
|---|
| 2025.10.16 | ₩105,703 | ₩108,183 | ₩104,323 | ₩107,017 | +1.24% | 289.4만 |
|---|
| 2025.10.15 | ₩102,674 | ₩105,636 | ₩102,473 | ₩104,671 | +1.94% | 382.2만 |
|---|
| 2025.10.14 | ₩100,235 | ₩102,379 | ₩99,578 | ₩100,704 | +0.47% | 266.9만 |
|---|
| 2025.10.13 | ₩99,364 | ₩101,079 | ₩99,364 | ₩100,771 | +1.42% | 208.2만 |
|---|
| 2025.10.10 | ₩96,563 | ₩96,938 | ₩93,681 | ₩94,888 | -1.73% | 265.4만 |
|---|