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 | ₩115,834 | ₩117,377 | ₩114,949 | ₩116,478 | +0.56% | 67.4만 |
| 2026.10.08 | ₩111,583 | ₩113,890 | ₩111,100 | ₩113,568 | +1.78% | 84.7만 |
| 2026.10.07 | ₩111,985 | ₩113,487 | ₩110,604 | ₩112,066 | +0.07% | 100.5만 |
| 2026.10.06 | ₩116,183 | ₩117,296 | ₩114,185 | ₩116,183 | 0.00% | 69.9만 |
| 2026.10.05 | ₩116,679 | ₩116,679 | ₩113,286 | ₩115,539 | -0.98% | 90.9만 |
| 2026.10.02 | ₩116,907 | ₩117,484 | ₩114,346 | ₩116,009 | -0.77% | 99.6만 |
| 2026.10.01 | ₩115,351 | ₩116,009 | ₩113,849 | ₩114,842 | -0.44% | 99.9만 |
| 2026.09.30 | ₩117,685 | ₩118,302 | ₩115,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,351 |
| -1.98% |
| 78.2만 |
| 2026.09.29 | ₩117,068 | ₩117,135 | ₩114,788 | ₩116,907 | -0.14% | 71만 |
|---|
| 2026.09.28 | ₩116,719 | ₩118,879 | ₩115,378 | ₩116,666 | -0.05% | 135만 |
|---|
| 2026.09.25 | ₩122,111 | ₩123,452 | ₩120,609 | ₩122,795 | +0.56% | 52만 |
|---|
| 2026.09.24 | ₩122,553 | ₩122,620 | ₩120,166 | ₩121,990 | -0.46% | 115.4만 |
|---|
| 2026.09.23 | ₩126,523 | ₩127,033 | ₩122,956 | ₩123,680 | -2.25% | 136.5만 |
|---|
| 2026.09.22 | ₩125,383 | ₩131,485 | ₩125,088 | ₩130,640 | +4.19% | 60.8만 |
|---|
| 2026.09.21 | ₩128,065 | ₩128,065 | ₩124,605 | ₩125,745 | -1.81% | 55.1만 |
|---|
| 2026.09.18 | ₩128,575 | ₩129,326 | ₩125,638 | ₩127,677 | -0.70% | 80.1만 |
|---|
| 2026.09.17 | ₩126,604 | ₩128,334 | ₩124,941 | ₩127,422 | +0.65% | 95.1만 |
|---|
| 2026.09.16 | ₩126,979 | ₩126,979 | ₩119,429 | ₩121,950 | -3.96% | 85.2만 |
|---|
| 2026.09.15 | ₩125,397 | ₩125,544 | ₩122,325 | ₩124,337 | -0.84% | 74만 |
|---|
| 2026.09.14 | ₩124,847 | ₩126,228 | ₩123,050 | ₩125,088 | +0.19% | 137.7만 |
|---|
| 2026.09.11 | ₩131,847 | ₩132,813 | ₩128,495 | ₩129,232 | -1.98% | 71.4만 |
|---|
| 2026.09.10 | ₩129,822 | ₩131,150 | ₩128,267 | ₩129,018 | -0.62% | 99.2만 |
|---|
| 2026.09.09 | ₩135,241 | ₩136,823 | ₩133,148 | ₩134,262 | -0.72% | 92.8만 |
|---|
| 2026.09.08 | ₩132,652 | ₩134,114 | ₩131,968 | ₩132,102 | -0.41% | 71.5만 |
|---|
| 2026.09.04 | ₩133,108 | ₩134,650 | ₩131,660 | ₩133,162 | +0.04% | 99.3만 |
|---|
| 2026.09.03 | ₩136,944 | ₩136,997 | ₩133,497 | ₩135,938 | -0.73% | 95만 |
|---|
| 2026.09.02 | ₩129,836 | ₩132,987 | ₩129,755 | ₩132,357 | +1.94% | 87.3만 |
|---|
| 2026.09.01 | ₩126,376 | ₩131,418 | ₩125,544 | ₩126,456 | +0.06% | 140.2만 |
|---|
| 2026.08.31 | ₩132,303 | ₩132,545 | ₩128,790 | ₩131,365 | -0.71% | 122.9만 |
|---|
| 2026.08.28 | ₩139,613 | ₩140,136 | ₩128,749 | ₩132,961 | -4.76% | 191.4만 |
|---|
| 2026.08.27 | ₩134,664 | ₩138,567 | ₩134,610 | ₩138,325 | +2.72% | 94.7만 |
|---|
| 2026.08.26 | ₩135,013 | ₩136,930 | ₩134,677 | ₩134,959 | -0.04% | 94.1만 |
|---|
| 2026.08.25 | ₩131,995 | ₩137,963 | ₩131,552 | ₩137,869 | +4.45% | 110.3만 |
|---|
| 2026.08.24 | ₩135,737 | ₩136,394 | ₩132,491 | ₩134,610 | -0.83% | 159.7만 |
|---|
| 2026.08.21 | ₩134,422 | ₩135,294 | ₩131,928 | ₩133,510 | -0.68% | 237.1만 |
|---|
| 2026.08.20 | ₩127,234 | ₩132,719 | ₩127,234 | ₩130,708 | +2.73% | 286.2만 |
|---|
| 2026.08.19 | ₩123,653 | ₩129,165 | ₩123,304 | ₩128,575 | +3.98% | 196.4만 |
|---|
| 2026.08.18 | ₩119,657 | ₩120,367 | ₩116,921 | ₩117,390 | -1.89% | 98만 |
|---|
| 2026.08.17 | ₩120,837 | ₩122,795 | ₩119,710 | ₩121,668 | +0.69% | 93만 |
|---|
| 2026.08.14 | ₩120,542 | ₩122,433 | ₩119,724 | ₩120,099 | -0.37% | 82만 |
|---|
| 2026.08.13 | ₩120,340 | ₩120,367 | ₩117,792 | ₩118,932 | -1.17% | 173.8만 |
|---|
| 2026.08.12 | ₩125,222 | ₩125,262 | ₩121,668 | ₩122,459 | -2.21% | 123.8만 |
|---|
| 2026.08.11 | ₩120,917 | ₩122,218 | ₩120,072 | ₩121,776 | +0.71% | 126.2만 |
|---|
| 2026.08.10 | ₩118,356 | ₩121,896 | ₩116,907 | ₩121,078 | +2.30% | 150.5만 |
|---|
| 2026.08.07 | ₩118,315 | ₩119,697 | ₩116,666 | ₩118,691 | +0.32% | 274.4만 |
|---|
| 2026.08.06 | ₩110,564 | ₩112,964 | ₩109,745 | ₩111,663 | +0.99% | 118.2만 |
|---|
| 2026.08.05 | ₩110,845 | ₩113,715 | ₩110,000 | ₩112,347 | +1.36% | 182.1만 |
|---|
| 2026.08.04 | ₩104,180 | ₩106,621 | ₩103,952 | ₩105,400 | +1.17% | 125.5만 |
|---|
| 2026.08.03 | ₩98,440 | ₩101,685 | ₩97,487 | ₩101,645 | +3.26% | 75.7만 |
|---|
| 2026.07.31 | ₩99,767 | ₩100,586 | ₩97,407 | ₩98,909 | -0.86% | 69.5만 |
|---|
| 2026.07.30 | ₩99,633 | ₩102,369 | ₩98,051 | ₩102,181 | +2.56% | 76.2만 |
|---|
| 2026.07.29 | ₩98,131 | ₩100,974 | ₩95,342 | ₩97,823 | -0.31% | 132만 |
|---|
| 2026.07.28 | ₩99,834 | ₩100,545 | ₩97,635 | ₩99,231 | -0.60% | 71.1만 |
|---|
| 2026.07.27 | ₩102,181 | ₩102,678 | ₩99,365 | ₩101,632 | -0.54% | 55.9만 |
|---|
| 2026.07.24 | ₩101,618 | ₩103,026 | ₩100,693 | ₩101,176 | -0.44% | 54만 |
|---|
| 2026.07.23 | ₩100,197 | ₩101,833 | ₩99,177 | ₩100,961 | +0.76% | 118.6만 |
|---|
| 2026.07.22 | ₩103,228 | ₩106,218 | ₩103,134 | ₩103,804 | +0.56% | 103만 |
|---|
| 2026.07.21 | ₩97,930 | ₩101,444 | ₩97,809 | ₩101,296 | +3.44% | 106.8만 |
|---|
| 2026.07.20 | ₩96,106 | ₩96,790 | ₩94,845 | ₩95,771 | -0.35% | 113.6만 |
|---|
| 2026.07.17 | ₩94,778 | ₩97,099 | ₩93,451 | ₩96,213 | +1.51% | 82.1만 |
|---|
| 2026.07.16 | ₩98,440 | ₩98,641 | ₩95,355 | ₩96,441 | -2.03% | 110.1만 |
|---|
| 2026.07.15 | ₩101,216 | ₩102,436 | ₩98,024 | ₩100,599 | -0.61% | 63만 |
|---|
| 2026.07.14 | ₩102,946 | ₩103,724 | ₩100,907 | ₩101,296 | -1.60% | 65.7만 |
|---|
| 2026.07.13 | ₩100,706 | ₩100,894 | ₩98,306 | ₩99,593 | -1.11% | 113.3만 |
|---|
| 2026.07.10 | ₩101,725 | ₩103,308 | ₩100,961 | ₩102,396 | +0.66% | 36.2만 |
|---|
| 2026.07.09 | ₩100,921 | ₩103,751 | ₩100,612 | ₩103,000 | +2.06% | 80.6만 |
|---|
| 2026.07.08 | ₩100,358 | ₩101,323 | ₩96,696 | ₩99,271 | -1.08% | 117.8만 |
|---|
| 2026.07.07 | ₩106,232 | ₩106,808 | ₩101,444 | ₩102,637 | -3.38% | 105.2만 |
|---|
| 2026.07.06 | ₩108,874 | ₩109,638 | ₩105,789 | ₩106,889 | -1.82% | 102.5만 |
|---|
| 2026.07.02 | ₩107,398 | ₩110,134 | ₩105,440 | ₩107,559 | +0.15% | 128.4만 |
|---|
| 2026.07.01 | ₩103,362 | ₩107,948 | ₩102,785 | ₩103,523 | +0.16% | 164.1만 |
|---|
| 2026.06.30 | ₩103,536 | ₩104,837 | ₩102,047 | ₩103,885 | +0.34% | 79만 |
|---|
| 2026.06.29 | ₩104,059 | ₩104,274 | ₩102,061 | ₩103,818 | -0.23% | 92.2만 |
|---|
| 2026.06.26 | ₩104,233 | ₩107,358 | ₩103,657 | ₩105,172 | +0.90% | 72.8만 |
|---|
| 2026.06.25 | ₩103,938 | ₩105,105 | ₩101,068 | ₩103,388 | -0.53% | 147.9만 |
|---|
| 2026.06.24 | ₩101,001 | ₩103,429 | ₩99,875 | ₩101,350 | +0.35% | 188.5만 |
|---|
| 2026.06.23 | ₩105,266 | ₩107,653 | ₩104,327 | ₩105,320 | +0.05% | 140.9만 |
|---|
| 2026.06.22 | ₩110,336 | ₩111,985 | ₩109,705 | ₩111,408 | +0.97% | 117.9만 |
|---|
| 2026.06.18 | ₩115,338 | ₩117,779 | ₩111,100 | ₩112,294 | -2.64% | 153.3만 |
|---|
| 2026.06.17 | ₩118,986 | ₩123,358 | ₩115,271 | ₩115,271 | -3.12% | 160.6만 |
|---|
| 2026.06.16 | ₩118,034 | ₩120,595 | ₩117,296 | ₩119,670 | +1.39% | 106.3만 |
|---|
| 2026.06.15 | ₩117,377 | ₩119,710 | ₩115,995 | ₩116,612 | -0.65% | 159.5만 |
|---|
| 2026.06.12 | ₩106,339 | ₩110,429 | ₩106,245 | ₩109,544 | +3.01% | 90.6만 |
|---|
| 2026.06.11 | ₩100,103 | ₩106,567 | ₩99,365 | ₩106,071 | +5.96% | 123만 |
|---|
| 2026.06.10 | ₩100,813 | ₩103,657 | ₩99,486 | ₩99,593 | -1.21% | 309.3만 |
|---|
| 2026.06.09 | ₩108,485 | ₩108,632 | ₩100,304 | ₩104,327 | -3.83% | 208.9만 |
|---|
| 2026.06.08 | ₩107,546 | ₩108,740 | ₩106,044 | ₩106,728 | -0.76% | 197.1만 |
|---|
| 2026.06.05 | ₩115,016 | ₩115,123 | ₩105,588 | ₩106,326 | -7.56% | 279.5만 |
|---|
| 2026.06.04 | ₩119,442 | ₩120,823 | ₩117,792 | ₩118,718 | -0.61% | 176.6만 |
|---|
| 2026.06.03 | ₩121,641 | ₩121,641 | ₩117,336 | ₩117,336 | -3.54% | 137.3만 |
|---|
| 2026.06.02 | ₩123,251 | ₩124,833 | ₩120,931 | ₩123,465 | +0.17% | 140.7만 |
|---|
| 2026.06.01 | ₩122,500 | ₩123,935 | ₩118,905 | ₩122,701 | +0.16% | 118.5만 |
|---|
| 2026.05.29 | ₩122,164 | ₩125,960 | ₩120,837 | ₩125,705 | +2.90% | 216만 |
|---|
| 2026.05.28 | ₩117,591 | ₩123,626 | ₩116,035 | ₩122,017 | +3.76% | 194.6만 |
|---|
| 2026.05.27 | ₩118,449 | ₩120,944 | ₩118,342 | ₩119,026 | +0.49% | 90.5만 |
|---|
| 2026.05.26 | ₩120,582 | ₩122,486 | ₩120,193 | ₩122,486 | +1.58% | 96.6만 |
|---|
| 2026.05.22 | ₩119,429 | ₩119,429 | ₩116,304 | ₩118,168 | -1.06% | 77만 |
|---|
| 2026.05.21 | ₩117,672 | ₩121,977 | ₩116,733 | ₩119,871 | +1.87% | 76.4만 |
|---|
| 2026.05.20 | ₩117,350 | ₩120,515 | ₩115,512 | ₩120,139 | +2.38% | 136.7만 |
|---|
| 2026.05.19 | ₩118,275 | ₩119,040 | ₩115,258 | ₩115,995 | -1.93% | 210.6만 |
|---|
| 2026.05.18 | ₩124,538 | ₩125,423 | ₩120,300 | ₩121,521 | -2.42% | 188.5만 |
|---|
| 2026.05.15 | ₩125,906 | ₩125,906 | ₩121,105 | ₩122,848 | -2.43% | 250.8만 |
|---|
| 2026.05.14 | ₩136,689 | ₩137,132 | ₩132,344 | ₩132,880 | -2.79% | 132만 |
|---|
| 2026.05.13 | ₩137,748 | ₩139,733 | ₩134,101 | ₩137,628 | -0.09% | 201만 |
|---|
| 2026.05.12 | ₩134,154 | ₩138,553 | ₩130,319 | ₩137,748 | +2.68% | 209.8만 |
|---|
| 2026.05.11 | ₩133,028 | ₩137,842 | ₩132,773 | ₩136,729 | +2.78% | 210.6만 |
|---|
| 2026.05.08 | ₩129,192 | ₩132,210 | ₩127,784 | ₩130,412 | +0.94% | 212.6만 |
|---|
| 2026.05.07 | ₩130,721 | ₩134,275 | ₩126,282 | ₩126,402 | -3.30% | 229.8만 |
|---|
| 2026.05.06 | ₩123,439 | ₩127,314 | ₩123,264 | ₩126,979 | +2.87% | 483만 |
|---|
| 2026.05.05 | ₩118,570 | ₩119,241 | ₩115,834 | ₩115,848 | -2.30% | 115.8만 |
|---|
| 2026.05.04 | ₩117,189 | ₩119,093 | ₩116,102 | ₩116,545 | -0.55% | 111.6만 |
|---|
| 2026.05.01 | ₩118,530 | ₩121,346 | ₩117,792 | ₩118,919 | +0.33% | 299.1만 |
|---|
| 2026.04.30 | ₩119,938 | ₩121,145 | ₩117,591 | ₩118,798 | -0.95% | 143.1만 |
|---|
| 2026.04.29 | ₩117,591 | ₩117,886 | ₩115,392 | ₩115,928 | -1.41% | 198.3만 |
|---|
| 2026.04.28 | ₩122,218 | ₩122,433 | ₩118,664 | ₩119,657 | -2.10% | 330.1만 |
|---|
| 2026.04.27 | ₩126,416 | ₩126,416 | ₩124,324 | ₩125,665 | -0.59% | 104.8만 |
|---|
| 2026.04.24 | ₩127,086 | ₩127,811 | ₩125,115 | ₩127,234 | +0.12% | 111.7만 |
|---|
| 2026.04.23 | ₩128,079 | ₩128,937 | ₩122,996 | ₩126,322 | -1.37% | 148.6만 |
|---|
| 2026.04.22 | ₩129,071 | ₩131,391 | ₩127,972 | ₩130,265 | +0.92% | 132.8만 |
|---|
| 2026.04.21 | ₩132,263 | ₩132,974 | ₩126,215 | ₩126,322 | -4.49% | 315만 |
|---|
| 2026.04.20 | ₩133,443 | ₩134,141 | ₩131,298 | ₩133,376 | -0.05% | 165.1만 |
|---|
| 2026.04.17 | ₩134,382 | ₩138,875 | ₩134,114 | ₩135,428 | +0.78% | 198.5만 |
|---|
| 2026.04.16 | ₩131,968 | ₩133,028 | ₩130,037 | ₩130,332 | -1.24% | 84.1만 |
|---|
| 2026.04.15 | ₩132,679 | ₩133,926 | ₩130,211 | ₩130,882 | -1.35% | 105.2만 |
|---|
| 2026.04.14 | ₩132,478 | ₩134,691 | ₩131,660 | ₩133,832 | +1.02% | 133.3만 |
|---|
| 2026.04.13 | ₩127,502 | ₩130,868 | ₩127,475 | ₩130,453 | +2.31% | 137.3만 |
|---|
| 2026.04.10 | ₩129,608 | ₩131,418 | ₩128,763 | ₩129,635 | +0.02% | 101.9만 |
|---|
| 2026.04.09 | ₩127,998 | ₩130,748 | ₩125,665 | ₩128,293 | +0.23% | 87.9만 |
|---|
| 2026.04.08 | ₩133,296 | ₩133,417 | ₩126,470 | ₩128,602 | -3.52% | 222.9만 |
|---|
| 2026.04.07 | ₩122,620 | ₩124,578 | ₩119,616 | ₩124,511 | +1.54% | 133.5만 |
|---|
| 2026.04.06 | ₩124,123 | ₩125,034 | ₩122,379 | ₩123,331 | -0.64% | 266.1만 |
|---|
| 2026.04.02 | ₩117,014 | ₩125,799 | ₩117,014 | ₩124,257 | +6.19% | 167.8만 |
|---|
| 2026.04.01 | ₩123,693 | ₩127,837 | ₩122,245 | ₩125,075 | +1.12% | 305.5만 |
|---|
| 2026.03.31 | ₩114,855 | ₩120,810 | ₩114,399 | ₩120,810 | +5.18% | 424.1만 |
|---|
| 2026.03.30 | ₩114,976 | ₩116,250 | ₩110,108 | ₩112,052 | -2.54% | 234.3만 |
|---|
| 2026.03.27 | ₩108,579 | ₩114,708 | ₩108,310 | ₩112,897 | +3.98% | 184.2만 |
|---|
| 2026.03.26 | ₩110,269 | ₩113,970 | ₩108,753 | ₩108,847 | -1.29% | 250.3만 |
|---|
| 2026.03.25 | ₩117,913 | ₩117,994 | ₩113,581 | ₩114,507 | -2.89% | 158.1만 |
|---|
| 2026.03.24 | ₩109,303 | ₩112,669 | ₩107,787 | ₩111,918 | +2.39% | 176.7만 |
|---|
| 2026.03.23 | ₩106,849 | ₩113,098 | ₩106,621 | ₩110,953 | +3.84% | 408.3만 |
|---|
| 2026.03.20 | ₩111,140 | ₩111,449 | ₩104,046 | ₩106,205 | -4.44% | 395.8만 |
|---|
| 2026.03.19 | ₩108,512 | ₩111,771 | ₩105,856 | ₩111,113 | +2.40% | 556.2만 |
|---|
| 2026.03.18 | ₩121,561 | ₩121,641 | ₩117,430 | ₩117,846 | -3.06% | 293.6만 |
|---|
| 2026.03.17 | ₩128,414 | ₩130,426 | ₩125,531 | ₩126,349 | -1.61% | 116.7만 |
|---|
| 2026.03.16 | ₩126,268 | ₩129,581 | ₩123,908 | ₩127,636 | +1.08% | 328.5만 |
|---|
| 2026.03.13 | ₩132,317 | ₩133,202 | ₩125,638 | ₩126,470 | -4.42% | 301.9만 |
|---|
| 2026.03.12 | ₩136,769 | ₩137,386 | ₩131,780 | ₩133,819 | -2.16% | 176.9만 |
|---|
| 2026.03.11 | ₩138,754 | ₩138,754 | ₩133,953 | ₩137,601 | -0.83% | 167.5만 |
|---|
| 2026.03.10 | ₩140,002 | ₩143,730 | ₩139,358 | ₩140,954 | +0.68% | 229만 |
|---|
| 2026.03.09 | ₩131,217 | ₩137,695 | ₩127,462 | ₩137,400 | +4.71% | 281.1만 |
|---|
| 2026.03.06 | ₩134,127 | ₩138,245 | ₩132,357 | ₩135,764 | +1.22% | 213.3만 |
|---|
| 2026.03.05 | ₩141,893 | ₩141,960 | ₩134,007 | ₩137,319 | -3.22% | 263.3만 |
|---|
| 2026.03.04 | ₩146,184 | ₩146,345 | ₩141,745 | ₩144,132 | -1.40% | 217.1만 |
|---|
| 2026.03.03 | ₩144,964 | ₩145,473 | ₩137,963 | ₩142,912 | -1.42% | 459.3만 |
|---|
| 2026.03.02 | ₩158,268 | ₩159,394 | ₩151,817 | ₩156,900 | -0.86% | 425.8만 |
|---|
| 2026.02.27 | ₩158,322 | ₩158,845 | ₩156,042 | ₩158,295 | -0.02% | 503.2만 |
|---|
| 2026.02.26 | ₩149,041 | ₩156,685 | ₩148,142 | ₩156,404 | +4.94% | 390.4만 |
|---|
| 2026.02.25 | ₩153,561 | ₩154,258 | ₩151,254 | ₩151,911 | -1.07% | 335.4만 |
|---|
| 2026.02.24 | ₩144,173 | ₩150,892 | ₩143,314 | ₩149,805 | +3.91% | 184.2만 |
|---|
| 2026.02.23 | ₩146,667 | ₩149,537 | ₩145,648 | ₩147,753 | +0.74% | 418.1만 |
|---|
| 2026.02.20 | ₩138,620 | ₩144,789 | ₩136,716 | ₩144,508 | +4.25% | 470.9만 |
|---|
| 2026.02.19 | ₩134,463 | ₩138,821 | ₩133,443 | ₩138,432 | +2.95% | 173.4만 |
|---|
| 2026.02.18 | ₩133,779 | ₩136,287 | ₩132,625 | ₩134,798 | +0.76% | 388.4만 |
|---|
| 2026.02.17 | ₩130,600 | ₩131,687 | ₩126,014 | ₩130,815 | +0.16% | 352.4만 |
|---|
| 2026.02.13 | ₩131,915 | ₩136,756 | ₩131,110 | ₩136,313 | +3.33% | 248만 |
|---|
| 2026.02.12 | ₩140,082 | ₩140,337 | ₩129,366 | ₩129,635 | -7.46% | 333.5만 |
|---|
| 2026.02.11 | ₩141,812 | ₩142,805 | ₩136,032 | ₩141,075 | -0.52% | 223.2만 |
|---|
| 2026.02.10 | ₩137,507 | ₩139,331 | ₩136,381 | ₩137,494 | -0.01% | 214.1만 |
|---|
| 2026.02.09 | ₩133,484 | ₩138,500 | ₩132,907 | ₩138,204 | +3.54% | 303.4만 |
|---|
| 2026.02.06 | ₩126,456 | ₩130,761 | ₩126,000 | ₩130,614 | +3.29% | 391.1만 |
|---|
| 2026.02.05 | ₩125,799 | ₩130,252 | ₩122,728 | ₩123,318 | -1.97% | 480만 |
|---|
| 2026.02.04 | ₩137,279 | ₩137,279 | ₩128,253 | ₩133,497 | -2.75% | 549.7만 |
|---|
| 2026.02.03 | ₩135,106 | ₩135,106 | ₩128,857 | ₩133,256 | -1.37% | 613.1만 |
|---|
| 2026.02.02 | ₩126,054 | ₩129,702 | ₩122,459 | ₩125,155 | -0.71% | 534.6만 |
|---|
| 2026.01.30 | ₩132,827 | ₩138,808 | ₩124,109 | ₩126,470 | -4.79% | 1528.7만 |
|---|
| 2026.01.29 | ₩156,873 | ₩156,967 | ₩143,140 | ₩148,411 | -5.39% | 860.9만 |
|---|
| 2026.01.28 | ₩153,051 | ₩154,607 | ₩148,370 | ₩153,587 | +0.35% | 655.8만 |
|---|
| 2026.01.27 | ₩150,731 | ₩151,240 | ₩143,797 | ₩151,187 | +0.30% | 770.6만 |
|---|
| 2026.01.26 | ₩159,032 | ₩159,918 | ₩150,033 | ₩150,221 | -5.54% | 1003.7만 |
|---|
| 2026.01.23 | ₩147,727 | ₩150,248 | ₩146,292 | ₩149,618 | +1.28% | 444.2만 |
|---|
| 2026.01.22 | ₩136,823 | ₩146,412 | ₩136,823 | ₩145,728 | +6.51% | 581.8만 |
|---|
| 2026.01.21 | ₩142,416 | ₩142,416 | ₩135,750 | ₩137,172 | -3.68% | 588만 |
|---|
| 2026.01.20 | ₩138,151 | ₩139,251 | ₩135,938 | ₩138,660 | +0.37% | 547.5만 |
|---|
| 2026.01.16 | ₩128,226 | ₩131,968 | ₩125,651 | ₩131,901 | +2.87% | 514.4만 |
|---|
| 2026.01.15 | ₩125,651 | ₩129,661 | ₩124,552 | ₩129,286 | +2.89% | 308.8만 |
|---|
| 2026.01.14 | ₩130,252 | ₩130,252 | ₩124,860 | ₩127,194 | -2.35% | 455.5만 |
|---|
| 2026.01.13 | ₩128,521 | ₩130,064 | ₩126,510 | ₩126,644 | -1.46% | 284.6만 |
|---|
| 2026.01.12 | ₩125,343 | ₩127,744 | ₩124,525 | ₩126,067 | +0.58% | 470.2만 |
|---|
| 2026.01.09 | ₩118,315 | ₩121,078 | ₩117,135 | ₩120,394 | +1.76% | 285.3만 |
|---|
| 2026.01.08 | ₩114,185 | ₩117,350 | ₩113,662 | ₩117,350 | +2.77% | 235.2만 |
|---|
| 2026.01.07 | ₩116,143 | ₩117,672 | ₩112,683 | ₩117,658 | +1.30% | 343.3만 |
|---|
| 2026.01.06 | ₩116,572 | ₩120,340 | ₩115,901 | ₩120,059 | +2.99% | 305.9만 |
|---|
| 2026.01.05 | ₩114,198 | ₩119,201 | ₩113,662 | ₩115,338 | +1.00% | 337.5만 |
|---|
| 2026.01.02 | ₩114,869 | ₩115,070 | ₩108,324 | ₩111,328 | -3.08% | 442.3만 |
|---|
| 2025.12.31 | ₩112,361 | ₩115,110 | ₩111,717 | ₩112,012 | -0.31% | 428.2만 |
|---|
| 2025.12.30 | ₩116,237 | ₩116,344 | ₩113,353 | ₩114,681 | -1.34% | 429.1만 |
|---|
| 2025.12.29 | ₩115,338 | ₩116,277 | ₩112,575 | ₩114,332 | -0.87% | 559.7만 |
|---|
| 2025.12.26 | ₩120,099 | ₩121,092 | ₩117,524 | ₩120,716 | +0.51% | 342.5만 |
|---|
| 2025.12.24 | ₩117,953 | ₩118,409 | ₩114,989 | ₩117,578 | -0.32% | 307.4만 |
|---|
| 2025.12.23 | ₩119,308 | ₩119,482 | ₩115,687 | ₩118,597 | -0.60% | 315.7만 |
|---|
| 2025.12.22 | ₩118,423 | ₩119,992 | ₩117,390 | ₩118,101 | -0.27% | 244.5만 |
|---|
| 2025.12.19 | ₩110,336 | ₩114,815 | ₩110,295 | ₩113,635 | +2.99% | 191.4만 |
|---|
| 2025.12.18 | ₩110,148 | ₩112,253 | ₩109,357 | ₩109,920 | -0.21% | 188만 |
|---|
| 2025.12.17 | ₩111,757 | ₩111,838 | ₩109,263 | ₩110,778 | -0.88% | 277.9만 |
|---|
| 2025.12.16 | ₩109,558 | ₩111,462 | ₩108,042 | ₩109,692 | +0.12% | 141.5만 |
|---|
| 2025.12.15 | ₩113,688 | ₩113,809 | ₩108,874 | ₩110,295 | -2.98% | 194.9만 |
|---|
| 2025.12.12 | ₩114,828 | ₩114,828 | ₩108,351 | ₩110,617 | -3.67% | 305.3만 |
|---|
| 2025.12.11 | ₩107,935 | ₩113,903 | ₩107,492 | ₩111,811 | +3.59% | 308.9만 |
|---|
| 2025.12.10 | ₩105,320 | ₩108,082 | ₩103,563 | ₩106,969 | +1.57% | 224.5만 |
|---|
| 2025.12.09 | ₩100,586 | ₩105,655 | ₩100,586 | ₩105,239 | +4.63% | 228.5만 |
|---|
| 2025.12.08 | ₩102,557 | ₩102,932 | ₩100,116 | ₩100,237 | -2.26% | 122.7만 |
|---|
| 2025.12.05 | ₩103,777 | ₩105,360 | ₩101,632 | ₩102,021 | -1.69% | 144.1만 |
|---|
| 2025.12.04 | ₩101,524 | ₩102,195 | ₩100,411 | ₩102,195 | +0.66% | 155.9만 |
|---|
| 2025.12.03 | ₩103,496 | ₩104,850 | ₩102,356 | ₩102,544 | -0.92% | 252.2만 |
|---|
| 2025.12.02 | ₩104,596 | ₩104,743 | ₩99,821 | ₩103,415 | -1.13% | 438.3만 |
|---|
| 2025.12.01 | ₩106,393 | ₩106,460 | ₩103,388 | ₩104,703 | -1.59% | 361.8만 |
|---|
| 2025.11.28 | ₩101,471 | ₩104,448 | ₩100,760 | ₩104,153 | +2.64% | 300.3만 |
|---|
| 2025.11.26 | ₩94,524 | ₩98,654 | ₩94,255 | ₩98,440 | +4.14% | 266.9만 |
|---|
| 2025.11.25 | ₩92,109 | ₩93,907 | ₩91,600 | ₩93,021 | +0.99% | 118.9만 |
|---|
| 2025.11.24 | ₩87,550 | ₩92,270 | ₩87,550 | ₩92,069 | +5.16% | 144.4만 |
|---|
| 2025.11.21 | ₩86,691 | ₩88,260 | ₩85,699 | ₩87,174 | +0.56% | 123.8만 |
|---|
| 2025.11.20 | ₩91,399 | ₩92,901 | ₩86,732 | ₩86,812 | -5.02% | 112.4만 |
|---|
| 2025.11.19 | ₩91,922 | ₩93,853 | ₩90,460 | ₩91,761 | -0.18% | 128.5만 |
|---|
| 2025.11.18 | ₩90,004 | ₩90,822 | ₩88,421 | ₩90,178 | +0.19% | 166만 |
|---|
| 2025.11.17 | ₩90,849 | ₩91,814 | ₩88,649 | ₩89,441 | -1.55% | 178.8만 |
|---|
| 2025.11.14 | ₩88,475 | ₩92,378 | ₩88,220 | ₩91,600 | +3.53% | 219.9만 |
|---|
| 2025.11.13 | ₩96,026 | ₩96,026 | ₩92,109 | ₩92,914 | -3.24% | 344.2만 |
|---|
| 2025.11.12 | ₩92,257 | ₩95,932 | ₩91,238 | ₩94,456 | +2.38% | 487.2만 |
|---|
| 2025.11.11 | ₩92,002 | ₩92,002 | ₩89,400 | ₩90,996 | -1.09% | 305.7만 |
|---|
| 2025.11.10 | ₩90,071 | ₩91,600 | ₩89,830 | ₩90,822 | +0.83% | 356.1만 |
|---|
| 2025.11.07 | ₩85,095 | ₩86,933 | ₩84,130 | ₩86,933 | +2.16% | 215.2만 |
|---|
| 2025.11.06 | ₩85,055 | ₩86,852 | ₩84,022 | ₩84,639 | -0.49% | 254.9만 |
|---|
| 2025.11.05 | ₩84,049 | ₩84,626 | ₩82,882 | ₩83,794 | -0.30% | 323.8만 |
|---|
| 2025.11.04 | ₩85,055 | ₩85,350 | ₩83,365 | ₩83,419 | -1.92% | 314.8만 |
|---|
| 2025.11.03 | ₩88,529 | ₩89,320 | ₩86,732 | ₩87,389 | -1.29% | 134.2만 |
|---|
| 2025.10.31 | ₩90,607 | ₩90,607 | ₩88,314 | ₩89,266 | -1.48% | 159.4만 |
|---|
| 2025.10.30 | ₩88,381 | ₩90,809 | ₩87,630 | ₩90,540 | +2.44% | 180.3만 |
|---|
| 2025.10.29 | ₩91,640 | ₩92,042 | ₩88,408 | ₩89,146 | -2.72% | 224.1만 |
|---|
| 2025.10.28 | ₩85,578 | ₩89,360 | ₩85,565 | ₩88,958 | +3.95% | 204.4만 |
|---|
| 2025.10.27 | ₩87,442 | ₩89,079 | ₩84,934 | ₩87,469 | +0.03% | 449.8만 |
|---|
| 2025.10.24 | ₩90,487 | ₩91,868 | ₩89,709 | ₩90,701 | +0.24% | 306.6만 |
|---|
| 2025.10.23 | ₩92,753 | ₩93,035 | ₩91,117 | ₩91,332 | -1.53% | 281.2만 |
|---|
| 2025.10.22 | ₩87,576 | ₩91,278 | ₩87,576 | ₩91,144 | +4.07% | 527만 |
|---|
| 2025.10.21 | ₩92,391 | ₩92,820 | ₩88,797 | ₩90,138 | -2.44% | 538.1만 |
|---|
| 2025.10.20 | ₩101,176 | ₩101,712 | ₩99,110 | ₩101,122 | -0.05% | 224.4만 |
|---|
| 2025.10.17 | ₩104,140 | ₩104,596 | ₩96,763 | ₩98,869 | -5.06% | 564.9만 |
|---|
| 2025.10.16 | ₩105,776 | ₩108,257 | ₩104,394 | ₩107,090 | +1.24% | 289.4만 |
|---|
| 2025.10.15 | ₩102,745 | ₩105,709 | ₩102,544 | ₩104,743 | +1.94% | 382.2만 |
|---|
| 2025.10.14 | ₩100,304 | ₩102,450 | ₩99,647 | ₩100,773 | +0.47% | 266.9만 |
|---|
| 2025.10.13 | ₩99,432 | ₩101,149 | ₩99,432 | ₩100,840 | +1.42% | 208.2만 |
|---|
| 2025.10.10 | ₩96,629 | ₩97,005 | ₩93,746 | ₩94,953 | -1.73% | 265.4만 |
|---|