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 | ₩115,828 | ₩117,370 | ₩114,943 | ₩116,472 | +0.56% | 67.4만 |
| 2026.10.08 | ₩111,577 | ₩113,884 | ₩111,094 | ₩113,562 | +1.78% | 84.7만 |
| 2026.10.07 | ₩111,979 | ₩113,481 | ₩110,598 | ₩112,060 | +0.07% | 100.5만 |
| 2026.10.06 | ₩116,177 | ₩117,290 | ₩114,179 | ₩116,177 | 0.00% | 69.9만 |
| 2026.10.05 | ₩116,673 | ₩116,673 | ₩113,280 | ₩115,533 | -0.98% | 90.9만 |
| 2026.10.02 | ₩116,901 | ₩117,478 | ₩114,340 | ₩116,003 | -0.77% | 99.6만 |
| 2026.10.01 | ₩115,345 | ₩116,003 | ₩113,843 | ₩114,836 | -0.44% | 99.9만 |
| 2026.09.30 | ₩117,679 | ₩118,296 | ₩115,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,345 |
| -1.98% |
| 78.2만 |
| 2026.09.29 | ₩117,062 | ₩117,129 | ₩114,782 | ₩116,901 | -0.14% | 71만 |
|---|
| 2026.09.28 | ₩116,713 | ₩118,872 | ₩115,372 | ₩116,660 | -0.05% | 135만 |
|---|
| 2026.09.25 | ₩122,104 | ₩123,445 | ₩120,602 | ₩122,788 | +0.56% | 52만 |
|---|
| 2026.09.24 | ₩122,547 | ₩122,614 | ₩120,160 | ₩121,984 | -0.46% | 115.4만 |
|---|
| 2026.09.23 | ₩126,517 | ₩127,026 | ₩122,949 | ₩123,673 | -2.25% | 136.5만 |
|---|
| 2026.09.22 | ₩125,377 | ₩131,479 | ₩125,082 | ₩130,634 | +4.19% | 60.8만 |
|---|
| 2026.09.21 | ₩128,059 | ₩128,059 | ₩124,599 | ₩125,739 | -1.81% | 55.1만 |
|---|
| 2026.09.18 | ₩128,568 | ₩129,319 | ₩125,631 | ₩127,670 | -0.70% | 80.1만 |
|---|
| 2026.09.17 | ₩126,597 | ₩128,327 | ₩124,934 | ₩127,415 | +0.65% | 95.1만 |
|---|
| 2026.09.16 | ₩126,973 | ₩126,973 | ₩119,422 | ₩121,943 | -3.96% | 85.2만 |
|---|
| 2026.09.15 | ₩125,390 | ₩125,538 | ₩122,319 | ₩124,331 | -0.84% | 74만 |
|---|
| 2026.09.14 | ₩124,840 | ₩126,222 | ₩123,043 | ₩125,082 | +0.19% | 137.7만 |
|---|
| 2026.09.11 | ₩131,841 | ₩132,806 | ₩128,488 | ₩129,226 | -1.98% | 71.4만 |
|---|
| 2026.09.10 | ₩129,816 | ₩131,143 | ₩128,260 | ₩129,011 | -0.62% | 99.2만 |
|---|
| 2026.09.09 | ₩135,233 | ₩136,816 | ₩133,141 | ₩134,255 | -0.72% | 92.8만 |
|---|
| 2026.09.08 | ₩132,645 | ₩134,107 | ₩131,961 | ₩132,095 | -0.41% | 71.5만 |
|---|
| 2026.09.04 | ₩133,101 | ₩134,643 | ₩131,653 | ₩133,155 | +0.04% | 99.3만 |
|---|
| 2026.09.03 | ₩136,937 | ₩136,990 | ₩133,490 | ₩135,931 | -0.73% | 95만 |
|---|
| 2026.09.02 | ₩129,829 | ₩132,981 | ₩129,749 | ₩132,350 | +1.94% | 87.3만 |
|---|
| 2026.09.01 | ₩126,369 | ₩131,411 | ₩125,538 | ₩126,449 | +0.06% | 140.2만 |
|---|
| 2026.08.31 | ₩132,297 | ₩132,538 | ₩128,783 | ₩131,358 | -0.71% | 122.9만 |
|---|
| 2026.08.28 | ₩139,605 | ₩140,128 | ₩128,743 | ₩132,954 | -4.76% | 191.4만 |
|---|
| 2026.08.27 | ₩134,657 | ₩138,559 | ₩134,603 | ₩138,318 | +2.72% | 94.7만 |
|---|
| 2026.08.26 | ₩135,006 | ₩136,923 | ₩134,670 | ₩134,952 | -0.04% | 94.1만 |
|---|
| 2026.08.25 | ₩131,988 | ₩137,956 | ₩131,546 | ₩137,862 | +4.45% | 110.3만 |
|---|
| 2026.08.24 | ₩135,730 | ₩136,387 | ₩132,484 | ₩134,603 | -0.83% | 159.7만 |
|---|
| 2026.08.21 | ₩134,415 | ₩135,287 | ₩131,921 | ₩133,504 | -0.68% | 237.1만 |
|---|
| 2026.08.20 | ₩127,227 | ₩132,712 | ₩127,227 | ₩130,701 | +2.73% | 286.2만 |
|---|
| 2026.08.19 | ₩123,647 | ₩129,158 | ₩123,298 | ₩128,568 | +3.98% | 196.4만 |
|---|
| 2026.08.18 | ₩119,650 | ₩120,361 | ₩116,914 | ₩117,384 | -1.89% | 98만 |
|---|
| 2026.08.17 | ₩120,830 | ₩122,788 | ₩119,704 | ₩121,662 | +0.69% | 93만 |
|---|
| 2026.08.14 | ₩120,535 | ₩122,426 | ₩119,717 | ₩120,093 | -0.37% | 82만 |
|---|
| 2026.08.13 | ₩120,334 | ₩120,361 | ₩117,786 | ₩118,926 | -1.17% | 173.8만 |
|---|
| 2026.08.12 | ₩125,216 | ₩125,256 | ₩121,662 | ₩122,453 | -2.21% | 123.8만 |
|---|
| 2026.08.11 | ₩120,911 | ₩122,212 | ₩120,066 | ₩121,769 | +0.71% | 126.2만 |
|---|
| 2026.08.10 | ₩118,349 | ₩121,890 | ₩116,901 | ₩121,072 | +2.30% | 150.5만 |
|---|
| 2026.08.07 | ₩118,309 | ₩119,690 | ₩116,660 | ₩118,685 | +0.32% | 274.4만 |
|---|
| 2026.08.06 | ₩110,558 | ₩112,958 | ₩109,740 | ₩111,657 | +0.99% | 118.2만 |
|---|
| 2026.08.05 | ₩110,839 | ₩113,709 | ₩109,995 | ₩112,341 | +1.36% | 182.1만 |
|---|
| 2026.08.04 | ₩104,174 | ₩106,615 | ₩103,946 | ₩105,395 | +1.17% | 125.5만 |
|---|
| 2026.08.03 | ₩98,435 | ₩101,680 | ₩97,482 | ₩101,640 | +3.26% | 75.7만 |
|---|
| 2026.07.31 | ₩99,762 | ₩100,580 | ₩97,402 | ₩98,904 | -0.86% | 69.5만 |
|---|
| 2026.07.30 | ₩99,628 | ₩102,364 | ₩98,046 | ₩102,176 | +2.56% | 76.2만 |
|---|
| 2026.07.29 | ₩98,126 | ₩100,969 | ₩95,337 | ₩97,818 | -0.31% | 132만 |
|---|
| 2026.07.28 | ₩99,829 | ₩100,540 | ₩97,630 | ₩99,226 | -0.60% | 71.1만 |
|---|
| 2026.07.27 | ₩102,176 | ₩102,672 | ₩99,360 | ₩101,626 | -0.54% | 55.9만 |
|---|
| 2026.07.24 | ₩101,613 | ₩103,021 | ₩100,688 | ₩101,170 | -0.44% | 54만 |
|---|
| 2026.07.23 | ₩100,191 | ₩101,827 | ₩99,172 | ₩100,956 | +0.76% | 118.6만 |
|---|
| 2026.07.22 | ₩103,222 | ₩106,213 | ₩103,128 | ₩103,799 | +0.56% | 103만 |
|---|
| 2026.07.21 | ₩97,925 | ₩101,439 | ₩97,804 | ₩101,291 | +3.44% | 106.8만 |
|---|
| 2026.07.20 | ₩96,101 | ₩96,785 | ₩94,840 | ₩95,766 | -0.35% | 113.6만 |
|---|
| 2026.07.17 | ₩94,773 | ₩97,093 | ₩93,446 | ₩96,208 | +1.51% | 82.1만 |
|---|
| 2026.07.16 | ₩98,435 | ₩98,636 | ₩95,350 | ₩96,436 | -2.03% | 110.1만 |
|---|
| 2026.07.15 | ₩101,211 | ₩102,431 | ₩98,019 | ₩100,594 | -0.61% | 63만 |
|---|
| 2026.07.14 | ₩102,941 | ₩103,718 | ₩100,902 | ₩101,291 | -1.60% | 65.7만 |
|---|
| 2026.07.13 | ₩100,701 | ₩100,889 | ₩98,300 | ₩99,588 | -1.11% | 113.3만 |
|---|
| 2026.07.10 | ₩101,720 | ₩103,303 | ₩100,956 | ₩102,391 | +0.66% | 36.2만 |
|---|
| 2026.07.09 | ₩100,916 | ₩103,745 | ₩100,607 | ₩102,994 | +2.06% | 80.6만 |
|---|
| 2026.07.08 | ₩100,352 | ₩101,318 | ₩96,691 | ₩99,266 | -1.08% | 117.8만 |
|---|
| 2026.07.07 | ₩106,226 | ₩106,803 | ₩101,439 | ₩102,632 | -3.38% | 105.2만 |
|---|
| 2026.07.06 | ₩108,868 | ₩109,632 | ₩105,784 | ₩106,883 | -1.82% | 102.5만 |
|---|
| 2026.07.02 | ₩107,393 | ₩110,129 | ₩105,435 | ₩107,554 | +0.15% | 128.4만 |
|---|
| 2026.07.01 | ₩103,356 | ₩107,943 | ₩102,780 | ₩103,517 | +0.16% | 164.1만 |
|---|
| 2026.06.30 | ₩103,531 | ₩104,831 | ₩102,042 | ₩103,879 | +0.34% | 79만 |
|---|
| 2026.06.29 | ₩104,054 | ₩104,268 | ₩102,055 | ₩103,812 | -0.23% | 92.2만 |
|---|
| 2026.06.26 | ₩104,228 | ₩107,353 | ₩103,651 | ₩105,167 | +0.90% | 72.8만 |
|---|
| 2026.06.25 | ₩103,933 | ₩105,100 | ₩101,063 | ₩103,383 | -0.53% | 147.9만 |
|---|
| 2026.06.24 | ₩100,996 | ₩103,423 | ₩99,869 | ₩101,345 | +0.35% | 188.5만 |
|---|
| 2026.06.23 | ₩105,261 | ₩107,648 | ₩104,322 | ₩105,314 | +0.05% | 140.9만 |
|---|
| 2026.06.22 | ₩110,330 | ₩111,979 | ₩109,700 | ₩111,403 | +0.97% | 117.9만 |
|---|
| 2026.06.18 | ₩115,332 | ₩117,773 | ₩111,094 | ₩112,288 | -2.64% | 153.3만 |
|---|
| 2026.06.17 | ₩118,980 | ₩123,352 | ₩115,265 | ₩115,265 | -3.12% | 160.6만 |
|---|
| 2026.06.16 | ₩118,028 | ₩120,589 | ₩117,290 | ₩119,664 | +1.39% | 106.3만 |
|---|
| 2026.06.15 | ₩117,370 | ₩119,704 | ₩115,989 | ₩116,606 | -0.65% | 159.5만 |
|---|
| 2026.06.12 | ₩106,333 | ₩110,424 | ₩106,240 | ₩109,539 | +3.01% | 90.6만 |
|---|
| 2026.06.11 | ₩100,097 | ₩106,561 | ₩99,360 | ₩106,065 | +5.96% | 123만 |
|---|
| 2026.06.10 | ₩100,808 | ₩103,651 | ₩99,481 | ₩99,588 | -1.21% | 309.3만 |
|---|
| 2026.06.09 | ₩108,479 | ₩108,627 | ₩100,299 | ₩104,322 | -3.83% | 208.9만 |
|---|
| 2026.06.08 | ₩107,540 | ₩108,734 | ₩106,038 | ₩106,722 | -0.76% | 197.1만 |
|---|
| 2026.06.05 | ₩115,010 | ₩115,117 | ₩105,582 | ₩106,320 | -7.56% | 279.5만 |
|---|
| 2026.06.04 | ₩119,436 | ₩120,817 | ₩117,786 | ₩118,712 | -0.61% | 176.6만 |
|---|
| 2026.06.03 | ₩121,635 | ₩121,635 | ₩117,330 | ₩117,330 | -3.54% | 137.3만 |
|---|
| 2026.06.02 | ₩123,244 | ₩124,827 | ₩120,924 | ₩123,459 | +0.17% | 140.7만 |
|---|
| 2026.06.01 | ₩122,493 | ₩123,928 | ₩118,899 | ₩122,694 | +0.16% | 118.5만 |
|---|
| 2026.05.29 | ₩122,158 | ₩125,953 | ₩120,830 | ₩125,698 | +2.90% | 216만 |
|---|
| 2026.05.28 | ₩117,585 | ₩123,620 | ₩116,029 | ₩122,011 | +3.76% | 194.6만 |
|---|
| 2026.05.27 | ₩118,443 | ₩120,938 | ₩118,336 | ₩119,020 | +0.49% | 90.5만 |
|---|
| 2026.05.26 | ₩120,576 | ₩122,480 | ₩120,187 | ₩122,480 | +1.58% | 96.6만 |
|---|
| 2026.05.22 | ₩119,422 | ₩119,422 | ₩116,298 | ₩118,162 | -1.06% | 77만 |
|---|
| 2026.05.21 | ₩117,665 | ₩121,970 | ₩116,727 | ₩119,865 | +1.87% | 76.4만 |
|---|
| 2026.05.20 | ₩117,344 | ₩120,509 | ₩115,506 | ₩120,133 | +2.38% | 136.7만 |
|---|
| 2026.05.19 | ₩118,269 | ₩119,033 | ₩115,252 | ₩115,989 | -1.93% | 210.6만 |
|---|
| 2026.05.18 | ₩124,532 | ₩125,417 | ₩120,294 | ₩121,514 | -2.42% | 188.5만 |
|---|
| 2026.05.15 | ₩125,900 | ₩125,900 | ₩121,099 | ₩122,842 | -2.43% | 250.8만 |
|---|
| 2026.05.14 | ₩136,682 | ₩137,124 | ₩132,337 | ₩132,873 | -2.79% | 132만 |
|---|
| 2026.05.13 | ₩137,741 | ₩139,726 | ₩134,094 | ₩137,621 | -0.09% | 201만 |
|---|
| 2026.05.12 | ₩134,147 | ₩138,546 | ₩130,312 | ₩137,741 | +2.68% | 209.8만 |
|---|
| 2026.05.11 | ₩133,021 | ₩137,835 | ₩132,766 | ₩136,722 | +2.78% | 210.6만 |
|---|
| 2026.05.08 | ₩129,185 | ₩132,203 | ₩127,777 | ₩130,406 | +0.94% | 212.6만 |
|---|
| 2026.05.07 | ₩130,714 | ₩134,268 | ₩126,275 | ₩126,396 | -3.30% | 229.8만 |
|---|
| 2026.05.06 | ₩123,432 | ₩127,308 | ₩123,258 | ₩126,973 | +2.87% | 483만 |
|---|
| 2026.05.05 | ₩118,564 | ₩119,235 | ₩115,828 | ₩115,842 | -2.30% | 115.8만 |
|---|
| 2026.05.04 | ₩117,183 | ₩119,087 | ₩116,096 | ₩116,539 | -0.55% | 111.6만 |
|---|
| 2026.05.01 | ₩118,524 | ₩121,340 | ₩117,786 | ₩118,913 | +0.33% | 299.1만 |
|---|
| 2026.04.30 | ₩119,932 | ₩121,139 | ₩117,585 | ₩118,792 | -0.95% | 143.1만 |
|---|
| 2026.04.29 | ₩117,585 | ₩117,880 | ₩115,386 | ₩115,922 | -1.41% | 198.3만 |
|---|
| 2026.04.28 | ₩122,212 | ₩122,426 | ₩118,658 | ₩119,650 | -2.10% | 330.1만 |
|---|
| 2026.04.27 | ₩126,409 | ₩126,409 | ₩124,317 | ₩125,658 | -0.59% | 104.8만 |
|---|
| 2026.04.24 | ₩127,080 | ₩127,804 | ₩125,108 | ₩127,227 | +0.12% | 111.7만 |
|---|
| 2026.04.23 | ₩128,072 | ₩128,930 | ₩122,990 | ₩126,315 | -1.37% | 148.6만 |
|---|
| 2026.04.22 | ₩129,065 | ₩131,385 | ₩127,965 | ₩130,258 | +0.92% | 132.8만 |
|---|
| 2026.04.21 | ₩132,256 | ₩132,967 | ₩126,208 | ₩126,315 | -4.49% | 315만 |
|---|
| 2026.04.20 | ₩133,436 | ₩134,134 | ₩131,291 | ₩133,369 | -0.05% | 165.1만 |
|---|
| 2026.04.17 | ₩134,375 | ₩138,868 | ₩134,107 | ₩135,421 | +0.78% | 198.5만 |
|---|
| 2026.04.16 | ₩131,961 | ₩133,021 | ₩130,030 | ₩130,325 | -1.24% | 84.1만 |
|---|
| 2026.04.15 | ₩132,672 | ₩133,919 | ₩130,204 | ₩130,875 | -1.35% | 105.2만 |
|---|
| 2026.04.14 | ₩132,471 | ₩134,684 | ₩131,653 | ₩133,825 | +1.02% | 133.3만 |
|---|
| 2026.04.13 | ₩127,496 | ₩130,862 | ₩127,469 | ₩130,446 | +2.31% | 137.3만 |
|---|
| 2026.04.10 | ₩129,601 | ₩131,411 | ₩128,756 | ₩129,628 | +0.02% | 101.9만 |
|---|
| 2026.04.09 | ₩127,992 | ₩130,741 | ₩125,658 | ₩128,287 | +0.23% | 87.9만 |
|---|
| 2026.04.08 | ₩133,289 | ₩133,410 | ₩126,463 | ₩128,595 | -3.52% | 222.9만 |
|---|
| 2026.04.07 | ₩122,614 | ₩124,572 | ₩119,610 | ₩124,505 | +1.54% | 133.5만 |
|---|
| 2026.04.06 | ₩124,116 | ₩125,028 | ₩122,373 | ₩123,325 | -0.64% | 266.1만 |
|---|
| 2026.04.02 | ₩117,008 | ₩125,792 | ₩117,008 | ₩124,250 | +6.19% | 167.8만 |
|---|
| 2026.04.01 | ₩123,687 | ₩127,831 | ₩122,239 | ₩125,068 | +1.12% | 305.5만 |
|---|
| 2026.03.31 | ₩114,849 | ₩120,804 | ₩114,393 | ₩120,804 | +5.18% | 424.1만 |
|---|
| 2026.03.30 | ₩114,970 | ₩116,244 | ₩110,102 | ₩112,046 | -2.54% | 234.3만 |
|---|
| 2026.03.27 | ₩108,573 | ₩114,702 | ₩108,305 | ₩112,891 | +3.98% | 184.2만 |
|---|
| 2026.03.26 | ₩110,263 | ₩113,964 | ₩108,747 | ₩108,841 | -1.29% | 250.3만 |
|---|
| 2026.03.25 | ₩117,907 | ₩117,987 | ₩113,575 | ₩114,501 | -2.89% | 158.1만 |
|---|
| 2026.03.24 | ₩109,297 | ₩112,663 | ₩107,782 | ₩111,912 | +2.39% | 176.7만 |
|---|
| 2026.03.23 | ₩106,843 | ₩113,092 | ₩106,615 | ₩110,947 | +3.84% | 408.3만 |
|---|
| 2026.03.20 | ₩111,134 | ₩111,443 | ₩104,040 | ₩106,199 | -4.44% | 395.8만 |
|---|
| 2026.03.19 | ₩108,506 | ₩111,765 | ₩105,851 | ₩111,108 | +2.40% | 556.2만 |
|---|
| 2026.03.18 | ₩121,555 | ₩121,635 | ₩117,424 | ₩117,840 | -3.06% | 293.6만 |
|---|
| 2026.03.17 | ₩128,407 | ₩130,419 | ₩125,524 | ₩126,342 | -1.61% | 116.7만 |
|---|
| 2026.03.16 | ₩126,262 | ₩129,574 | ₩123,901 | ₩127,630 | +1.08% | 328.5만 |
|---|
| 2026.03.13 | ₩132,310 | ₩133,195 | ₩125,631 | ₩126,463 | -4.42% | 301.9만 |
|---|
| 2026.03.12 | ₩136,762 | ₩137,379 | ₩131,774 | ₩133,812 | -2.16% | 176.9만 |
|---|
| 2026.03.11 | ₩138,747 | ₩138,747 | ₩133,946 | ₩137,594 | -0.83% | 167.5만 |
|---|
| 2026.03.10 | ₩139,994 | ₩143,722 | ₩139,351 | ₩140,946 | +0.68% | 229만 |
|---|
| 2026.03.09 | ₩131,210 | ₩137,688 | ₩127,455 | ₩137,393 | +4.71% | 281.1만 |
|---|
| 2026.03.06 | ₩134,120 | ₩138,237 | ₩132,350 | ₩135,757 | +1.22% | 213.3만 |
|---|
| 2026.03.05 | ₩141,885 | ₩141,952 | ₩134,000 | ₩137,312 | -3.22% | 263.3만 |
|---|
| 2026.03.04 | ₩146,177 | ₩146,338 | ₩141,738 | ₩144,125 | -1.40% | 217.1만 |
|---|
| 2026.03.03 | ₩144,956 | ₩145,466 | ₩137,956 | ₩142,904 | -1.42% | 459.3만 |
|---|
| 2026.03.02 | ₩158,260 | ₩159,386 | ₩151,809 | ₩156,892 | -0.86% | 425.8만 |
|---|
| 2026.02.27 | ₩158,313 | ₩158,836 | ₩156,033 | ₩158,286 | -0.02% | 503.2만 |
|---|
| 2026.02.26 | ₩149,033 | ₩156,677 | ₩148,135 | ₩156,396 | +4.94% | 390.4만 |
|---|
| 2026.02.25 | ₩153,553 | ₩154,250 | ₩151,246 | ₩151,903 | -1.07% | 335.4만 |
|---|
| 2026.02.24 | ₩144,165 | ₩150,884 | ₩143,307 | ₩149,798 | +3.91% | 184.2만 |
|---|
| 2026.02.23 | ₩146,659 | ₩149,529 | ₩145,640 | ₩147,746 | +0.74% | 418.1만 |
|---|
| 2026.02.20 | ₩138,613 | ₩144,782 | ₩136,709 | ₩144,500 | +4.25% | 470.9만 |
|---|
| 2026.02.19 | ₩134,456 | ₩138,814 | ₩133,436 | ₩138,425 | +2.95% | 173.4만 |
|---|
| 2026.02.18 | ₩133,772 | ₩136,280 | ₩132,618 | ₩134,791 | +0.76% | 388.4만 |
|---|
| 2026.02.17 | ₩130,593 | ₩131,680 | ₩126,007 | ₩130,808 | +0.16% | 352.4만 |
|---|
| 2026.02.13 | ₩131,908 | ₩136,749 | ₩131,103 | ₩136,306 | +3.33% | 248만 |
|---|
| 2026.02.12 | ₩140,075 | ₩140,330 | ₩129,360 | ₩129,628 | -7.46% | 333.5만 |
|---|
| 2026.02.11 | ₩141,805 | ₩142,797 | ₩136,025 | ₩141,067 | -0.52% | 223.2만 |
|---|
| 2026.02.10 | ₩137,500 | ₩139,324 | ₩136,373 | ₩137,486 | -0.01% | 214.1만 |
|---|
| 2026.02.09 | ₩133,477 | ₩138,492 | ₩132,900 | ₩138,197 | +3.54% | 303.4만 |
|---|
| 2026.02.06 | ₩126,449 | ₩130,754 | ₩125,994 | ₩130,607 | +3.29% | 391.1만 |
|---|
| 2026.02.05 | ₩125,792 | ₩130,245 | ₩122,721 | ₩123,311 | -1.97% | 480만 |
|---|
| 2026.02.04 | ₩137,272 | ₩137,272 | ₩128,247 | ₩133,490 | -2.75% | 549.7만 |
|---|
| 2026.02.03 | ₩135,099 | ₩135,099 | ₩128,850 | ₩133,249 | -1.37% | 613.1만 |
|---|
| 2026.02.02 | ₩126,047 | ₩129,695 | ₩122,453 | ₩125,149 | -0.71% | 534.6만 |
|---|
| 2026.01.30 | ₩132,820 | ₩138,801 | ₩124,103 | ₩126,463 | -4.79% | 1528.7만 |
|---|
| 2026.01.29 | ₩156,865 | ₩156,959 | ₩143,132 | ₩148,403 | -5.39% | 860.9만 |
|---|
| 2026.01.28 | ₩153,043 | ₩154,599 | ₩148,363 | ₩153,579 | +0.35% | 655.8만 |
|---|
| 2026.01.27 | ₩150,723 | ₩151,232 | ₩143,790 | ₩151,179 | +0.30% | 770.6만 |
|---|
| 2026.01.26 | ₩159,024 | ₩159,909 | ₩150,026 | ₩150,213 | -5.54% | 1003.7만 |
|---|
| 2026.01.23 | ₩147,719 | ₩150,240 | ₩146,284 | ₩149,610 | +1.28% | 444.2만 |
|---|
| 2026.01.22 | ₩136,816 | ₩146,405 | ₩136,816 | ₩145,721 | +6.51% | 581.8만 |
|---|
| 2026.01.21 | ₩142,408 | ₩142,408 | ₩135,743 | ₩137,165 | -3.68% | 588만 |
|---|
| 2026.01.20 | ₩138,144 | ₩139,243 | ₩135,931 | ₩138,653 | +0.37% | 547.5만 |
|---|
| 2026.01.16 | ₩128,220 | ₩131,961 | ₩125,645 | ₩131,894 | +2.87% | 514.4만 |
|---|
| 2026.01.15 | ₩125,645 | ₩129,655 | ₩124,545 | ₩129,279 | +2.89% | 308.8만 |
|---|
| 2026.01.14 | ₩130,245 | ₩130,245 | ₩124,854 | ₩127,187 | -2.35% | 455.5만 |
|---|
| 2026.01.13 | ₩128,515 | ₩130,057 | ₩126,503 | ₩126,637 | -1.46% | 284.6만 |
|---|
| 2026.01.12 | ₩125,336 | ₩127,737 | ₩124,518 | ₩126,061 | +0.58% | 470.2만 |
|---|
| 2026.01.09 | ₩118,309 | ₩121,072 | ₩117,129 | ₩120,388 | +1.76% | 285.3만 |
|---|
| 2026.01.08 | ₩114,179 | ₩117,344 | ₩113,656 | ₩117,344 | +2.77% | 235.2만 |
|---|
| 2026.01.07 | ₩116,137 | ₩117,665 | ₩112,677 | ₩117,652 | +1.30% | 343.3만 |
|---|
| 2026.01.06 | ₩116,566 | ₩120,334 | ₩115,895 | ₩120,053 | +2.99% | 305.9만 |
|---|
| 2026.01.05 | ₩114,192 | ₩119,194 | ₩113,656 | ₩115,332 | +1.00% | 337.5만 |
|---|
| 2026.01.02 | ₩114,863 | ₩115,064 | ₩108,318 | ₩111,322 | -3.08% | 442.3만 |
|---|
| 2025.12.31 | ₩112,355 | ₩115,104 | ₩111,711 | ₩112,006 | -0.31% | 428.2만 |
|---|
| 2025.12.30 | ₩116,231 | ₩116,338 | ₩113,347 | ₩114,675 | -1.34% | 429.1만 |
|---|
| 2025.12.29 | ₩115,332 | ₩116,271 | ₩112,569 | ₩114,326 | -0.87% | 559.7만 |
|---|
| 2025.12.26 | ₩120,093 | ₩121,085 | ₩117,518 | ₩120,710 | +0.51% | 342.5만 |
|---|
| 2025.12.24 | ₩117,947 | ₩118,403 | ₩114,983 | ₩117,572 | -0.32% | 307.4만 |
|---|
| 2025.12.23 | ₩119,302 | ₩119,476 | ₩115,681 | ₩118,591 | -0.60% | 315.7만 |
|---|
| 2025.12.22 | ₩118,416 | ₩119,986 | ₩117,384 | ₩118,095 | -0.27% | 244.5만 |
|---|
| 2025.12.19 | ₩110,330 | ₩114,809 | ₩110,290 | ₩113,629 | +2.99% | 191.4만 |
|---|
| 2025.12.18 | ₩110,142 | ₩112,248 | ₩109,351 | ₩109,914 | -0.21% | 188만 |
|---|
| 2025.12.17 | ₩111,751 | ₩111,832 | ₩109,257 | ₩110,772 | -0.88% | 277.9만 |
|---|
| 2025.12.16 | ₩109,552 | ₩111,456 | ₩108,037 | ₩109,686 | +0.12% | 141.5만 |
|---|
| 2025.12.15 | ₩113,682 | ₩113,803 | ₩108,868 | ₩110,290 | -2.98% | 194.9만 |
|---|
| 2025.12.12 | ₩114,822 | ₩114,822 | ₩108,345 | ₩110,611 | -3.67% | 305.3만 |
|---|
| 2025.12.11 | ₩107,929 | ₩113,897 | ₩107,487 | ₩111,805 | +3.59% | 308.9만 |
|---|
| 2025.12.10 | ₩105,314 | ₩108,077 | ₩103,557 | ₩106,964 | +1.57% | 224.5만 |
|---|
| 2025.12.09 | ₩100,580 | ₩105,649 | ₩100,580 | ₩105,234 | +4.63% | 228.5만 |
|---|
| 2025.12.08 | ₩102,552 | ₩102,927 | ₩100,111 | ₩100,232 | -2.26% | 122.7만 |
|---|
| 2025.12.05 | ₩103,772 | ₩105,354 | ₩101,626 | ₩102,015 | -1.69% | 144.1만 |
|---|
| 2025.12.04 | ₩101,519 | ₩102,190 | ₩100,406 | ₩102,190 | +0.66% | 155.9만 |
|---|
| 2025.12.03 | ₩103,490 | ₩104,845 | ₩102,350 | ₩102,538 | -0.92% | 252.2만 |
|---|
| 2025.12.02 | ₩104,590 | ₩104,738 | ₩99,816 | ₩103,410 | -1.13% | 438.3만 |
|---|
| 2025.12.01 | ₩106,387 | ₩106,454 | ₩103,383 | ₩104,697 | -1.59% | 361.8만 |
|---|
| 2025.11.28 | ₩101,465 | ₩104,443 | ₩100,755 | ₩104,148 | +2.64% | 300.3만 |
|---|
| 2025.11.26 | ₩94,519 | ₩98,649 | ₩94,250 | ₩98,435 | +4.14% | 266.9만 |
|---|
| 2025.11.25 | ₩92,105 | ₩93,902 | ₩91,595 | ₩93,017 | +0.99% | 118.9만 |
|---|
| 2025.11.24 | ₩87,545 | ₩92,266 | ₩87,545 | ₩92,064 | +5.16% | 144.4만 |
|---|
| 2025.11.21 | ₩86,687 | ₩88,256 | ₩85,694 | ₩87,170 | +0.56% | 123.8만 |
|---|
| 2025.11.20 | ₩91,394 | ₩92,896 | ₩86,727 | ₩86,807 | -5.02% | 112.4만 |
|---|
| 2025.11.19 | ₩91,917 | ₩93,848 | ₩90,455 | ₩91,756 | -0.18% | 128.5만 |
|---|
| 2025.11.18 | ₩89,999 | ₩90,817 | ₩88,417 | ₩90,174 | +0.19% | 166만 |
|---|
| 2025.11.17 | ₩90,844 | ₩91,810 | ₩88,645 | ₩89,436 | -1.55% | 178.8만 |
|---|
| 2025.11.14 | ₩88,470 | ₩92,373 | ₩88,216 | ₩91,595 | +3.53% | 219.9만 |
|---|
| 2025.11.13 | ₩96,021 | ₩96,021 | ₩92,105 | ₩92,909 | -3.24% | 344.2만 |
|---|
| 2025.11.12 | ₩92,252 | ₩95,927 | ₩91,233 | ₩94,452 | +2.38% | 487.2만 |
|---|
| 2025.11.11 | ₩91,997 | ₩91,997 | ₩89,396 | ₩90,992 | -1.09% | 305.7만 |
|---|
| 2025.11.10 | ₩90,066 | ₩91,595 | ₩89,825 | ₩90,817 | +0.83% | 356.1만 |
|---|
| 2025.11.07 | ₩85,091 | ₩86,928 | ₩84,125 | ₩86,928 | +2.16% | 215.2만 |
|---|
| 2025.11.06 | ₩85,051 | ₩86,848 | ₩84,018 | ₩84,635 | -0.49% | 254.9만 |
|---|
| 2025.11.05 | ₩84,045 | ₩84,622 | ₩82,878 | ₩83,790 | -0.30% | 323.8만 |
|---|
| 2025.11.04 | ₩85,051 | ₩85,346 | ₩83,361 | ₩83,415 | -1.92% | 314.8만 |
|---|
| 2025.11.03 | ₩88,524 | ₩89,315 | ₩86,727 | ₩87,384 | -1.29% | 134.2만 |
|---|
| 2025.10.31 | ₩90,603 | ₩90,603 | ₩88,309 | ₩89,262 | -1.48% | 159.4만 |
|---|
| 2025.10.30 | ₩88,377 | ₩90,804 | ₩87,626 | ₩90,536 | +2.44% | 180.3만 |
|---|
| 2025.10.29 | ₩91,635 | ₩92,038 | ₩88,403 | ₩89,141 | -2.72% | 224.1만 |
|---|
| 2025.10.28 | ₩85,574 | ₩89,355 | ₩85,560 | ₩88,953 | +3.95% | 204.4만 |
|---|
| 2025.10.27 | ₩87,438 | ₩89,074 | ₩84,930 | ₩87,465 | +0.03% | 449.8만 |
|---|
| 2025.10.24 | ₩90,482 | ₩91,863 | ₩89,704 | ₩90,697 | +0.24% | 306.6만 |
|---|
| 2025.10.23 | ₩92,748 | ₩93,030 | ₩91,112 | ₩91,327 | -1.53% | 281.2만 |
|---|
| 2025.10.22 | ₩87,572 | ₩91,273 | ₩87,572 | ₩91,139 | +4.07% | 527만 |
|---|
| 2025.10.21 | ₩92,386 | ₩92,815 | ₩88,792 | ₩90,133 | -2.44% | 538.1만 |
|---|
| 2025.10.20 | ₩101,170 | ₩101,707 | ₩99,105 | ₩101,117 | -0.05% | 224.4만 |
|---|
| 2025.10.17 | ₩104,134 | ₩104,590 | ₩96,758 | ₩98,864 | -5.06% | 564.9만 |
|---|
| 2025.10.16 | ₩105,770 | ₩108,251 | ₩104,389 | ₩107,084 | +1.24% | 289.4만 |
|---|
| 2025.10.15 | ₩102,739 | ₩105,703 | ₩102,538 | ₩104,738 | +1.94% | 382.2만 |
|---|
| 2025.10.14 | ₩100,299 | ₩102,444 | ₩99,642 | ₩100,768 | +0.47% | 266.9만 |
|---|
| 2025.10.13 | ₩99,427 | ₩101,143 | ₩99,427 | ₩100,835 | +1.42% | 208.2만 |
|---|
| 2025.10.10 | ₩96,624 | ₩97,000 | ₩93,741 | ₩94,948 | -1.73% | 265.4만 |
|---|