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 | ₩115,831 | ₩117,373 | ₩114,946 | ₩116,475 | +0.56% | 67.4만 |
| 2026.10.08 | ₩111,580 | ₩113,886 | ₩111,097 | ₩113,564 | +1.78% | 84.7만 |
| 2026.10.07 | ₩111,982 | ₩113,484 | ₩110,601 | ₩112,062 | +0.07% | 100.5만 |
| 2026.10.06 | ₩116,179 | ₩117,293 | ₩114,181 | ₩116,179 | 0.00% | 69.9만 |
| 2026.10.05 | ₩116,676 | ₩116,676 | ₩113,283 | ₩115,536 | -0.98% | 90.9만 |
| 2026.10.02 | ₩116,904 | ₩117,480 | ₩114,342 | ₩116,005 | -0.77% | 99.6만 |
| 2026.10.01 | ₩115,348 | ₩116,005 | ₩113,846 | ₩114,838 | -0.44% | 99.9만 |
| 2026.09.30 | ₩117,682 | ₩118,298 | ₩115,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,348 |
| -1.98% |
| 78.2만 |
| 2026.09.29 | ₩117,065 | ₩117,132 | ₩114,785 | ₩116,904 | -0.14% | 71만 |
|---|
| 2026.09.28 | ₩116,716 | ₩118,875 | ₩115,375 | ₩116,662 | -0.05% | 135만 |
|---|
| 2026.09.25 | ₩122,107 | ₩123,448 | ₩120,605 | ₩122,791 | +0.56% | 52만 |
|---|
| 2026.09.24 | ₩122,550 | ₩122,617 | ₩120,163 | ₩121,986 | -0.46% | 115.4만 |
|---|
| 2026.09.23 | ₩126,519 | ₩127,029 | ₩122,952 | ₩123,676 | -2.25% | 136.5만 |
|---|
| 2026.09.22 | ₩125,379 | ₩131,481 | ₩125,084 | ₩130,637 | +4.19% | 60.8만 |
|---|
| 2026.09.21 | ₩128,062 | ₩128,062 | ₩124,602 | ₩125,742 | -1.81% | 55.1만 |
|---|
| 2026.09.18 | ₩128,571 | ₩129,322 | ₩125,634 | ₩127,673 | -0.70% | 80.1만 |
|---|
| 2026.09.17 | ₩126,600 | ₩128,330 | ₩124,937 | ₩127,418 | +0.65% | 95.1만 |
|---|
| 2026.09.16 | ₩126,975 | ₩126,975 | ₩119,425 | ₩121,946 | -3.96% | 85.2만 |
|---|
| 2026.09.15 | ₩125,393 | ₩125,540 | ₩122,322 | ₩124,333 | -0.84% | 74만 |
|---|
| 2026.09.14 | ₩124,843 | ₩126,224 | ₩123,046 | ₩125,084 | +0.19% | 137.7만 |
|---|
| 2026.09.11 | ₩131,844 | ₩132,809 | ₩128,491 | ₩129,228 | -1.98% | 71.4만 |
|---|
| 2026.09.10 | ₩129,818 | ₩131,146 | ₩128,263 | ₩129,014 | -0.62% | 99.2만 |
|---|
| 2026.09.09 | ₩135,237 | ₩136,819 | ₩133,144 | ₩134,258 | -0.72% | 92.8만 |
|---|
| 2026.09.08 | ₩132,648 | ₩134,110 | ₩131,964 | ₩132,098 | -0.41% | 71.5만 |
|---|
| 2026.09.04 | ₩133,104 | ₩134,646 | ₩131,656 | ₩133,158 | +0.04% | 99.3만 |
|---|
| 2026.09.03 | ₩136,940 | ₩136,993 | ₩133,493 | ₩135,934 | -0.73% | 95만 |
|---|
| 2026.09.02 | ₩129,832 | ₩132,983 | ₩129,751 | ₩132,353 | +1.94% | 87.3만 |
|---|
| 2026.09.01 | ₩126,372 | ₩131,414 | ₩125,540 | ₩126,452 | +0.06% | 140.2만 |
|---|
| 2026.08.31 | ₩132,300 | ₩132,541 | ₩128,786 | ₩131,361 | -0.71% | 122.9만 |
|---|
| 2026.08.28 | ₩139,609 | ₩140,132 | ₩128,746 | ₩132,957 | -4.76% | 191.4만 |
|---|
| 2026.08.27 | ₩134,660 | ₩138,562 | ₩134,606 | ₩138,321 | +2.72% | 94.7만 |
|---|
| 2026.08.26 | ₩135,009 | ₩136,926 | ₩134,673 | ₩134,955 | -0.04% | 94.1만 |
|---|
| 2026.08.25 | ₩131,991 | ₩137,959 | ₩131,548 | ₩137,865 | +4.45% | 110.3만 |
|---|
| 2026.08.24 | ₩135,733 | ₩136,390 | ₩132,487 | ₩134,606 | -0.83% | 159.7만 |
|---|
| 2026.08.21 | ₩134,418 | ₩135,290 | ₩131,924 | ₩133,507 | -0.68% | 237.1만 |
|---|
| 2026.08.20 | ₩127,230 | ₩132,715 | ₩127,230 | ₩130,704 | +2.73% | 286.2만 |
|---|
| 2026.08.19 | ₩123,649 | ₩129,161 | ₩123,301 | ₩128,571 | +3.98% | 196.4만 |
|---|
| 2026.08.18 | ₩119,653 | ₩120,364 | ₩116,917 | ₩117,386 | -1.89% | 98만 |
|---|
| 2026.08.17 | ₩120,833 | ₩122,791 | ₩119,707 | ₩121,665 | +0.69% | 93만 |
|---|
| 2026.08.14 | ₩120,538 | ₩122,429 | ₩119,720 | ₩120,096 | -0.37% | 82만 |
|---|
| 2026.08.13 | ₩120,337 | ₩120,364 | ₩117,789 | ₩118,929 | -1.17% | 173.8만 |
|---|
| 2026.08.12 | ₩125,219 | ₩125,259 | ₩121,665 | ₩122,456 | -2.21% | 123.8만 |
|---|
| 2026.08.11 | ₩120,914 | ₩122,214 | ₩120,069 | ₩121,772 | +0.71% | 126.2만 |
|---|
| 2026.08.10 | ₩118,352 | ₩121,893 | ₩116,904 | ₩121,075 | +2.30% | 150.5만 |
|---|
| 2026.08.07 | ₩118,312 | ₩119,693 | ₩116,662 | ₩118,687 | +0.32% | 274.4만 |
|---|
| 2026.08.06 | ₩110,560 | ₩112,961 | ₩109,742 | ₩111,660 | +0.99% | 118.2만 |
|---|
| 2026.08.05 | ₩110,842 | ₩113,712 | ₩109,997 | ₩112,344 | +1.36% | 182.1만 |
|---|
| 2026.08.04 | ₩104,177 | ₩106,617 | ₩103,949 | ₩105,397 | +1.17% | 125.5만 |
|---|
| 2026.08.03 | ₩98,437 | ₩101,682 | ₩97,485 | ₩101,642 | +3.26% | 75.7만 |
|---|
| 2026.07.31 | ₩99,764 | ₩100,583 | ₩97,404 | ₩98,906 | -0.86% | 69.5만 |
|---|
| 2026.07.30 | ₩99,630 | ₩102,366 | ₩98,048 | ₩102,178 | +2.56% | 76.2만 |
|---|
| 2026.07.29 | ₩98,128 | ₩100,971 | ₩95,339 | ₩97,820 | -0.31% | 132만 |
|---|
| 2026.07.28 | ₩99,831 | ₩100,542 | ₩97,632 | ₩99,228 | -0.60% | 71.1만 |
|---|
| 2026.07.27 | ₩102,178 | ₩102,675 | ₩99,362 | ₩101,629 | -0.54% | 55.9만 |
|---|
| 2026.07.24 | ₩101,615 | ₩103,023 | ₩100,690 | ₩101,173 | -0.44% | 54만 |
|---|
| 2026.07.23 | ₩100,194 | ₩101,830 | ₩99,174 | ₩100,958 | +0.76% | 118.6만 |
|---|
| 2026.07.22 | ₩103,224 | ₩106,215 | ₩103,131 | ₩103,801 | +0.56% | 103만 |
|---|
| 2026.07.21 | ₩97,927 | ₩101,441 | ₩97,806 | ₩101,293 | +3.44% | 106.8만 |
|---|
| 2026.07.20 | ₩96,103 | ₩96,787 | ₩94,843 | ₩95,768 | -0.35% | 113.6만 |
|---|
| 2026.07.17 | ₩94,776 | ₩97,096 | ₩93,448 | ₩96,211 | +1.51% | 82.1만 |
|---|
| 2026.07.16 | ₩98,437 | ₩98,638 | ₩95,352 | ₩96,439 | -2.03% | 110.1만 |
|---|
| 2026.07.15 | ₩101,213 | ₩102,433 | ₩98,021 | ₩100,596 | -0.61% | 63만 |
|---|
| 2026.07.14 | ₩102,943 | ₩103,721 | ₩100,904 | ₩101,293 | -1.60% | 65.7만 |
|---|
| 2026.07.13 | ₩100,703 | ₩100,891 | ₩98,303 | ₩99,590 | -1.11% | 113.3만 |
|---|
| 2026.07.10 | ₩101,722 | ₩103,305 | ₩100,958 | ₩102,393 | +0.66% | 36.2만 |
|---|
| 2026.07.09 | ₩100,918 | ₩103,747 | ₩100,609 | ₩102,996 | +2.06% | 80.6만 |
|---|
| 2026.07.08 | ₩100,355 | ₩101,320 | ₩96,693 | ₩99,268 | -1.08% | 117.8만 |
|---|
| 2026.07.07 | ₩106,229 | ₩106,805 | ₩101,441 | ₩102,634 | -3.38% | 105.2만 |
|---|
| 2026.07.06 | ₩108,870 | ₩109,635 | ₩105,786 | ₩106,886 | -1.82% | 102.5만 |
|---|
| 2026.07.02 | ₩107,395 | ₩110,131 | ₩105,437 | ₩107,556 | +0.15% | 128.4만 |
|---|
| 2026.07.01 | ₩103,359 | ₩107,945 | ₩102,782 | ₩103,520 | +0.16% | 164.1만 |
|---|
| 2026.06.30 | ₩103,533 | ₩104,834 | ₩102,044 | ₩103,882 | +0.34% | 79만 |
|---|
| 2026.06.29 | ₩104,056 | ₩104,271 | ₩102,058 | ₩103,815 | -0.23% | 92.2만 |
|---|
| 2026.06.26 | ₩104,230 | ₩107,355 | ₩103,654 | ₩105,169 | +0.90% | 72.8만 |
|---|
| 2026.06.25 | ₩103,935 | ₩105,102 | ₩101,065 | ₩103,385 | -0.53% | 147.9만 |
|---|
| 2026.06.24 | ₩100,998 | ₩103,426 | ₩99,872 | ₩101,347 | +0.35% | 188.5만 |
|---|
| 2026.06.23 | ₩105,263 | ₩107,650 | ₩104,324 | ₩105,317 | +0.05% | 140.9만 |
|---|
| 2026.06.22 | ₩110,332 | ₩111,982 | ₩109,702 | ₩111,405 | +0.97% | 117.9만 |
|---|
| 2026.06.18 | ₩115,335 | ₩117,775 | ₩111,097 | ₩112,290 | -2.64% | 153.3만 |
|---|
| 2026.06.17 | ₩118,982 | ₩123,354 | ₩115,268 | ₩115,268 | -3.12% | 160.6만 |
|---|
| 2026.06.16 | ₩118,030 | ₩120,592 | ₩117,293 | ₩119,666 | +1.39% | 106.3만 |
|---|
| 2026.06.15 | ₩117,373 | ₩119,707 | ₩115,992 | ₩116,609 | -0.65% | 159.5만 |
|---|
| 2026.06.12 | ₩106,336 | ₩110,426 | ₩106,242 | ₩109,541 | +3.01% | 90.6만 |
|---|
| 2026.06.11 | ₩100,100 | ₩106,564 | ₩99,362 | ₩106,068 | +5.96% | 123만 |
|---|
| 2026.06.10 | ₩100,810 | ₩103,654 | ₩99,483 | ₩99,590 | -1.21% | 309.3만 |
|---|
| 2026.06.09 | ₩108,482 | ₩108,629 | ₩100,301 | ₩104,324 | -3.83% | 208.9만 |
|---|
| 2026.06.08 | ₩107,543 | ₩108,736 | ₩106,041 | ₩106,725 | -0.76% | 197.1만 |
|---|
| 2026.06.05 | ₩115,013 | ₩115,120 | ₩105,585 | ₩106,322 | -7.56% | 279.5만 |
|---|
| 2026.06.04 | ₩119,438 | ₩120,820 | ₩117,789 | ₩118,714 | -0.61% | 176.6만 |
|---|
| 2026.06.03 | ₩121,638 | ₩121,638 | ₩117,333 | ₩117,333 | -3.54% | 137.3만 |
|---|
| 2026.06.02 | ₩123,247 | ₩124,830 | ₩120,927 | ₩123,462 | +0.17% | 140.7만 |
|---|
| 2026.06.01 | ₩122,496 | ₩123,931 | ₩118,902 | ₩122,697 | +0.16% | 118.5만 |
|---|
| 2026.05.29 | ₩122,161 | ₩125,956 | ₩120,833 | ₩125,701 | +2.90% | 216만 |
|---|
| 2026.05.28 | ₩117,588 | ₩123,623 | ₩116,032 | ₩122,013 | +3.76% | 194.6만 |
|---|
| 2026.05.27 | ₩118,446 | ₩120,940 | ₩118,339 | ₩119,023 | +0.49% | 90.5만 |
|---|
| 2026.05.26 | ₩120,578 | ₩122,483 | ₩120,189 | ₩122,483 | +1.58% | 96.6만 |
|---|
| 2026.05.22 | ₩119,425 | ₩119,425 | ₩116,300 | ₩118,164 | -1.06% | 77만 |
|---|
| 2026.05.21 | ₩117,668 | ₩121,973 | ₩116,729 | ₩119,868 | +1.87% | 76.4만 |
|---|
| 2026.05.20 | ₩117,346 | ₩120,511 | ₩115,509 | ₩120,136 | +2.38% | 136.7만 |
|---|
| 2026.05.19 | ₩118,272 | ₩119,036 | ₩115,254 | ₩115,992 | -1.93% | 210.6만 |
|---|
| 2026.05.18 | ₩124,535 | ₩125,420 | ₩120,297 | ₩121,517 | -2.42% | 188.5만 |
|---|
| 2026.05.15 | ₩125,902 | ₩125,902 | ₩121,101 | ₩122,845 | -2.43% | 250.8만 |
|---|
| 2026.05.14 | ₩136,685 | ₩137,127 | ₩132,340 | ₩132,876 | -2.79% | 132만 |
|---|
| 2026.05.13 | ₩137,744 | ₩139,729 | ₩134,097 | ₩137,624 | -0.09% | 201만 |
|---|
| 2026.05.12 | ₩134,150 | ₩138,549 | ₩130,315 | ₩137,744 | +2.68% | 209.8만 |
|---|
| 2026.05.11 | ₩133,024 | ₩137,838 | ₩132,769 | ₩136,725 | +2.78% | 210.6만 |
|---|
| 2026.05.08 | ₩129,188 | ₩132,206 | ₩127,780 | ₩130,409 | +0.94% | 212.6만 |
|---|
| 2026.05.07 | ₩130,717 | ₩134,271 | ₩126,278 | ₩126,399 | -3.30% | 229.8만 |
|---|
| 2026.05.06 | ₩123,435 | ₩127,311 | ₩123,261 | ₩126,975 | +2.87% | 483만 |
|---|
| 2026.05.05 | ₩118,567 | ₩119,237 | ₩115,831 | ₩115,844 | -2.30% | 115.8만 |
|---|
| 2026.05.04 | ₩117,185 | ₩119,090 | ₩116,099 | ₩116,542 | -0.55% | 111.6만 |
|---|
| 2026.05.01 | ₩118,526 | ₩121,343 | ₩117,789 | ₩118,915 | +0.33% | 299.1만 |
|---|
| 2026.04.30 | ₩119,935 | ₩121,142 | ₩117,588 | ₩118,795 | -0.95% | 143.1만 |
|---|
| 2026.04.29 | ₩117,588 | ₩117,883 | ₩115,388 | ₩115,925 | -1.41% | 198.3만 |
|---|
| 2026.04.28 | ₩122,214 | ₩122,429 | ₩118,661 | ₩119,653 | -2.10% | 330.1만 |
|---|
| 2026.04.27 | ₩126,412 | ₩126,412 | ₩124,320 | ₩125,661 | -0.59% | 104.8만 |
|---|
| 2026.04.24 | ₩127,083 | ₩127,807 | ₩125,111 | ₩127,230 | +0.12% | 111.7만 |
|---|
| 2026.04.23 | ₩128,075 | ₩128,933 | ₩122,992 | ₩126,318 | -1.37% | 148.6만 |
|---|
| 2026.04.22 | ₩129,067 | ₩131,388 | ₩127,968 | ₩130,261 | +0.92% | 132.8만 |
|---|
| 2026.04.21 | ₩132,259 | ₩132,970 | ₩126,211 | ₩126,318 | -4.49% | 315만 |
|---|
| 2026.04.20 | ₩133,439 | ₩134,137 | ₩131,294 | ₩133,372 | -0.05% | 165.1만 |
|---|
| 2026.04.17 | ₩134,378 | ₩138,871 | ₩134,110 | ₩135,424 | +0.78% | 198.5만 |
|---|
| 2026.04.16 | ₩131,964 | ₩133,024 | ₩130,033 | ₩130,328 | -1.24% | 84.1만 |
|---|
| 2026.04.15 | ₩132,675 | ₩133,922 | ₩130,207 | ₩130,878 | -1.35% | 105.2만 |
|---|
| 2026.04.14 | ₩132,474 | ₩134,687 | ₩131,656 | ₩133,828 | +1.02% | 133.3만 |
|---|
| 2026.04.13 | ₩127,498 | ₩130,865 | ₩127,472 | ₩130,449 | +2.31% | 137.3만 |
|---|
| 2026.04.10 | ₩129,604 | ₩131,414 | ₩128,759 | ₩129,631 | +0.02% | 101.9만 |
|---|
| 2026.04.09 | ₩127,995 | ₩130,744 | ₩125,661 | ₩128,290 | +0.23% | 87.9만 |
|---|
| 2026.04.08 | ₩133,292 | ₩133,413 | ₩126,466 | ₩128,598 | -3.52% | 222.9만 |
|---|
| 2026.04.07 | ₩122,617 | ₩124,575 | ₩119,613 | ₩124,508 | +1.54% | 133.5만 |
|---|
| 2026.04.06 | ₩124,119 | ₩125,031 | ₩122,375 | ₩123,328 | -0.64% | 266.1만 |
|---|
| 2026.04.02 | ₩117,011 | ₩125,795 | ₩117,011 | ₩124,253 | +6.19% | 167.8만 |
|---|
| 2026.04.01 | ₩123,690 | ₩127,834 | ₩122,241 | ₩125,071 | +1.12% | 305.5만 |
|---|
| 2026.03.31 | ₩114,852 | ₩120,806 | ₩114,396 | ₩120,806 | +5.18% | 424.1만 |
|---|
| 2026.03.30 | ₩114,973 | ₩116,247 | ₩110,104 | ₩112,049 | -2.54% | 234.3만 |
|---|
| 2026.03.27 | ₩108,575 | ₩114,704 | ₩108,307 | ₩112,894 | +3.98% | 184.2만 |
|---|
| 2026.03.26 | ₩110,265 | ₩113,967 | ₩108,750 | ₩108,844 | -1.29% | 250.3만 |
|---|
| 2026.03.25 | ₩117,910 | ₩117,990 | ₩113,578 | ₩114,503 | -2.89% | 158.1만 |
|---|
| 2026.03.24 | ₩109,300 | ₩112,666 | ₩107,784 | ₩111,915 | +2.39% | 176.7만 |
|---|
| 2026.03.23 | ₩106,845 | ₩113,095 | ₩106,617 | ₩110,949 | +3.84% | 408.3만 |
|---|
| 2026.03.20 | ₩111,137 | ₩111,445 | ₩104,043 | ₩106,202 | -4.44% | 395.8만 |
|---|
| 2026.03.19 | ₩108,508 | ₩111,767 | ₩105,853 | ₩111,110 | +2.40% | 556.2만 |
|---|
| 2026.03.18 | ₩121,557 | ₩121,638 | ₩117,427 | ₩117,842 | -3.06% | 293.6만 |
|---|
| 2026.03.17 | ₩128,410 | ₩130,422 | ₩125,527 | ₩126,345 | -1.61% | 116.7만 |
|---|
| 2026.03.16 | ₩126,265 | ₩129,577 | ₩123,904 | ₩127,632 | +1.08% | 328.5만 |
|---|
| 2026.03.13 | ₩132,313 | ₩133,198 | ₩125,634 | ₩126,466 | -4.42% | 301.9만 |
|---|
| 2026.03.12 | ₩136,765 | ₩137,382 | ₩131,776 | ₩133,815 | -2.16% | 176.9만 |
|---|
| 2026.03.11 | ₩138,750 | ₩138,750 | ₩133,949 | ₩137,597 | -0.83% | 167.5만 |
|---|
| 2026.03.10 | ₩139,997 | ₩143,726 | ₩139,354 | ₩140,950 | +0.68% | 229만 |
|---|
| 2026.03.09 | ₩131,213 | ₩137,691 | ₩127,458 | ₩137,396 | +4.71% | 281.1만 |
|---|
| 2026.03.06 | ₩134,123 | ₩138,241 | ₩132,353 | ₩135,760 | +1.22% | 213.3만 |
|---|
| 2026.03.05 | ₩141,888 | ₩141,955 | ₩134,003 | ₩137,315 | -3.22% | 263.3만 |
|---|
| 2026.03.04 | ₩146,180 | ₩146,341 | ₩141,741 | ₩144,128 | -1.40% | 217.1만 |
|---|
| 2026.03.03 | ₩144,959 | ₩145,469 | ₩137,959 | ₩142,908 | -1.42% | 459.3만 |
|---|
| 2026.03.02 | ₩158,263 | ₩159,390 | ₩151,813 | ₩156,895 | -0.86% | 425.8만 |
|---|
| 2026.02.27 | ₩158,317 | ₩158,840 | ₩156,037 | ₩158,290 | -0.02% | 503.2만 |
|---|
| 2026.02.26 | ₩149,036 | ₩156,681 | ₩148,138 | ₩156,399 | +4.94% | 390.4만 |
|---|
| 2026.02.25 | ₩153,556 | ₩154,253 | ₩151,249 | ₩151,906 | -1.07% | 335.4만 |
|---|
| 2026.02.24 | ₩144,168 | ₩150,887 | ₩143,310 | ₩149,801 | +3.91% | 184.2만 |
|---|
| 2026.02.23 | ₩146,663 | ₩149,533 | ₩145,643 | ₩147,749 | +0.74% | 418.1만 |
|---|
| 2026.02.20 | ₩138,616 | ₩144,785 | ₩136,712 | ₩144,504 | +4.25% | 470.9만 |
|---|
| 2026.02.19 | ₩134,459 | ₩138,817 | ₩133,439 | ₩138,428 | +2.95% | 173.4만 |
|---|
| 2026.02.18 | ₩133,775 | ₩136,283 | ₩132,621 | ₩134,794 | +0.76% | 388.4만 |
|---|
| 2026.02.17 | ₩130,596 | ₩131,683 | ₩126,010 | ₩130,811 | +0.16% | 352.4만 |
|---|
| 2026.02.13 | ₩131,911 | ₩136,752 | ₩131,106 | ₩136,309 | +3.33% | 248만 |
|---|
| 2026.02.12 | ₩140,078 | ₩140,333 | ₩129,363 | ₩129,631 | -7.46% | 333.5만 |
|---|
| 2026.02.11 | ₩141,808 | ₩142,800 | ₩136,028 | ₩141,070 | -0.52% | 223.2만 |
|---|
| 2026.02.10 | ₩137,503 | ₩139,327 | ₩136,376 | ₩137,490 | -0.01% | 214.1만 |
|---|
| 2026.02.09 | ₩133,480 | ₩138,495 | ₩132,903 | ₩138,200 | +3.54% | 303.4만 |
|---|
| 2026.02.06 | ₩126,452 | ₩130,757 | ₩125,996 | ₩130,610 | +3.29% | 391.1만 |
|---|
| 2026.02.05 | ₩125,795 | ₩130,248 | ₩122,724 | ₩123,314 | -1.97% | 480만 |
|---|
| 2026.02.04 | ₩137,275 | ₩137,275 | ₩128,249 | ₩133,493 | -2.75% | 549.7만 |
|---|
| 2026.02.03 | ₩135,102 | ₩135,102 | ₩128,853 | ₩133,252 | -1.37% | 613.1만 |
|---|
| 2026.02.02 | ₩126,050 | ₩129,698 | ₩122,456 | ₩125,151 | -0.71% | 534.6만 |
|---|
| 2026.01.30 | ₩132,823 | ₩138,804 | ₩124,105 | ₩126,466 | -4.79% | 1528.7만 |
|---|
| 2026.01.29 | ₩156,868 | ₩156,962 | ₩143,136 | ₩148,406 | -5.39% | 860.9만 |
|---|
| 2026.01.28 | ₩153,046 | ₩154,602 | ₩148,366 | ₩153,583 | +0.35% | 655.8만 |
|---|
| 2026.01.27 | ₩150,726 | ₩151,236 | ₩143,793 | ₩151,182 | +0.30% | 770.6만 |
|---|
| 2026.01.26 | ₩159,028 | ₩159,913 | ₩150,029 | ₩150,217 | -5.54% | 1003.7만 |
|---|
| 2026.01.23 | ₩147,722 | ₩150,243 | ₩146,287 | ₩149,613 | +1.28% | 444.2만 |
|---|
| 2026.01.22 | ₩136,819 | ₩146,408 | ₩136,819 | ₩145,724 | +6.51% | 581.8만 |
|---|
| 2026.01.21 | ₩142,411 | ₩142,411 | ₩135,746 | ₩137,168 | -3.68% | 588만 |
|---|
| 2026.01.20 | ₩138,147 | ₩139,246 | ₩135,934 | ₩138,656 | +0.37% | 547.5만 |
|---|
| 2026.01.16 | ₩128,223 | ₩131,964 | ₩125,648 | ₩131,897 | +2.87% | 514.4만 |
|---|
| 2026.01.15 | ₩125,648 | ₩129,658 | ₩124,548 | ₩129,282 | +2.89% | 308.8만 |
|---|
| 2026.01.14 | ₩130,248 | ₩130,248 | ₩124,856 | ₩127,190 | -2.35% | 455.5만 |
|---|
| 2026.01.13 | ₩128,518 | ₩130,060 | ₩126,506 | ₩126,640 | -1.46% | 284.6만 |
|---|
| 2026.01.12 | ₩125,339 | ₩127,740 | ₩124,521 | ₩126,063 | +0.58% | 470.2만 |
|---|
| 2026.01.09 | ₩118,312 | ₩121,075 | ₩117,132 | ₩120,391 | +1.76% | 285.3만 |
|---|
| 2026.01.08 | ₩114,181 | ₩117,346 | ₩113,658 | ₩117,346 | +2.77% | 235.2만 |
|---|
| 2026.01.07 | ₩116,139 | ₩117,668 | ₩112,679 | ₩117,655 | +1.30% | 343.3만 |
|---|
| 2026.01.06 | ₩116,568 | ₩120,337 | ₩115,898 | ₩120,055 | +2.99% | 305.9만 |
|---|
| 2026.01.05 | ₩114,195 | ₩119,197 | ₩113,658 | ₩115,335 | +1.00% | 337.5만 |
|---|
| 2026.01.02 | ₩114,865 | ₩115,066 | ₩108,321 | ₩111,325 | -3.08% | 442.3만 |
|---|
| 2025.12.31 | ₩112,357 | ₩115,107 | ₩111,714 | ₩112,009 | -0.31% | 428.2만 |
|---|
| 2025.12.30 | ₩116,233 | ₩116,340 | ₩113,350 | ₩114,677 | -1.34% | 429.1만 |
|---|
| 2025.12.29 | ₩115,335 | ₩116,273 | ₩112,572 | ₩114,329 | -0.87% | 559.7만 |
|---|
| 2025.12.26 | ₩120,096 | ₩121,088 | ₩117,521 | ₩120,712 | +0.51% | 342.5만 |
|---|
| 2025.12.24 | ₩117,950 | ₩118,406 | ₩114,986 | ₩117,574 | -0.32% | 307.4만 |
|---|
| 2025.12.23 | ₩119,304 | ₩119,479 | ₩115,683 | ₩118,593 | -0.60% | 315.7만 |
|---|
| 2025.12.22 | ₩118,419 | ₩119,988 | ₩117,386 | ₩118,097 | -0.27% | 244.5만 |
|---|
| 2025.12.19 | ₩110,332 | ₩114,812 | ₩110,292 | ₩113,631 | +2.99% | 191.4만 |
|---|
| 2025.12.18 | ₩110,145 | ₩112,250 | ₩109,353 | ₩109,917 | -0.21% | 188만 |
|---|
| 2025.12.17 | ₩111,754 | ₩111,834 | ₩109,259 | ₩110,775 | -0.88% | 277.9만 |
|---|
| 2025.12.16 | ₩109,554 | ₩111,459 | ₩108,039 | ₩109,689 | +0.12% | 141.5만 |
|---|
| 2025.12.15 | ₩113,685 | ₩113,806 | ₩108,870 | ₩110,292 | -2.98% | 194.9만 |
|---|
| 2025.12.12 | ₩114,825 | ₩114,825 | ₩108,347 | ₩110,614 | -3.67% | 305.3만 |
|---|
| 2025.12.11 | ₩107,932 | ₩113,900 | ₩107,489 | ₩111,808 | +3.59% | 308.9만 |
|---|
| 2025.12.10 | ₩105,317 | ₩108,079 | ₩103,560 | ₩106,966 | +1.57% | 224.5만 |
|---|
| 2025.12.09 | ₩100,583 | ₩105,652 | ₩100,583 | ₩105,236 | +4.63% | 228.5만 |
|---|
| 2025.12.08 | ₩102,554 | ₩102,929 | ₩100,113 | ₩100,234 | -2.26% | 122.7만 |
|---|
| 2025.12.05 | ₩103,774 | ₩105,357 | ₩101,629 | ₩102,017 | -1.69% | 144.1만 |
|---|
| 2025.12.04 | ₩101,521 | ₩102,192 | ₩100,408 | ₩102,192 | +0.66% | 155.9만 |
|---|
| 2025.12.03 | ₩103,493 | ₩104,847 | ₩102,353 | ₩102,541 | -0.92% | 252.2만 |
|---|
| 2025.12.02 | ₩104,592 | ₩104,740 | ₩99,818 | ₩103,412 | -1.13% | 438.3만 |
|---|
| 2025.12.01 | ₩106,389 | ₩106,457 | ₩103,385 | ₩104,700 | -1.59% | 361.8만 |
|---|
| 2025.11.28 | ₩101,468 | ₩104,445 | ₩100,757 | ₩104,150 | +2.64% | 300.3만 |
|---|
| 2025.11.26 | ₩94,521 | ₩98,651 | ₩94,253 | ₩98,437 | +4.14% | 266.9만 |
|---|
| 2025.11.25 | ₩92,107 | ₩93,904 | ₩91,597 | ₩93,019 | +0.99% | 118.9만 |
|---|
| 2025.11.24 | ₩87,547 | ₩92,268 | ₩87,547 | ₩92,067 | +5.16% | 144.4만 |
|---|
| 2025.11.21 | ₩86,689 | ₩88,258 | ₩85,696 | ₩87,172 | +0.56% | 123.8만 |
|---|
| 2025.11.20 | ₩91,396 | ₩92,898 | ₩86,729 | ₩86,809 | -5.02% | 112.4만 |
|---|
| 2025.11.19 | ₩91,919 | ₩93,850 | ₩90,457 | ₩91,758 | -0.18% | 128.5만 |
|---|
| 2025.11.18 | ₩90,001 | ₩90,819 | ₩88,419 | ₩90,176 | +0.19% | 166만 |
|---|
| 2025.11.17 | ₩90,846 | ₩91,812 | ₩88,647 | ₩89,438 | -1.55% | 178.8만 |
|---|
| 2025.11.14 | ₩88,472 | ₩92,375 | ₩88,218 | ₩91,597 | +3.53% | 219.9만 |
|---|
| 2025.11.13 | ₩96,023 | ₩96,023 | ₩92,107 | ₩92,911 | -3.24% | 344.2만 |
|---|
| 2025.11.12 | ₩92,254 | ₩95,929 | ₩91,235 | ₩94,454 | +2.38% | 487.2만 |
|---|
| 2025.11.11 | ₩91,999 | ₩91,999 | ₩89,398 | ₩90,994 | -1.09% | 305.7만 |
|---|
| 2025.11.10 | ₩90,068 | ₩91,597 | ₩89,827 | ₩90,819 | +0.83% | 356.1만 |
|---|
| 2025.11.07 | ₩85,093 | ₩86,930 | ₩84,127 | ₩86,930 | +2.16% | 215.2만 |
|---|
| 2025.11.06 | ₩85,053 | ₩86,850 | ₩84,020 | ₩84,637 | -0.49% | 254.9만 |
|---|
| 2025.11.05 | ₩84,047 | ₩84,623 | ₩82,880 | ₩83,792 | -0.30% | 323.8만 |
|---|
| 2025.11.04 | ₩85,053 | ₩85,348 | ₩83,363 | ₩83,416 | -1.92% | 314.8만 |
|---|
| 2025.11.03 | ₩88,526 | ₩89,317 | ₩86,729 | ₩87,386 | -1.29% | 134.2만 |
|---|
| 2025.10.31 | ₩90,605 | ₩90,605 | ₩88,311 | ₩89,264 | -1.48% | 159.4만 |
|---|
| 2025.10.30 | ₩88,378 | ₩90,806 | ₩87,627 | ₩90,538 | +2.44% | 180.3만 |
|---|
| 2025.10.29 | ₩91,637 | ₩92,040 | ₩88,405 | ₩89,143 | -2.72% | 224.1만 |
|---|
| 2025.10.28 | ₩85,576 | ₩89,357 | ₩85,562 | ₩88,955 | +3.95% | 204.4만 |
|---|
| 2025.10.27 | ₩87,440 | ₩89,076 | ₩84,932 | ₩87,467 | +0.03% | 449.8만 |
|---|
| 2025.10.24 | ₩90,484 | ₩91,865 | ₩89,706 | ₩90,699 | +0.24% | 306.6만 |
|---|
| 2025.10.23 | ₩92,750 | ₩93,032 | ₩91,114 | ₩91,329 | -1.53% | 281.2만 |
|---|
| 2025.10.22 | ₩87,574 | ₩91,275 | ₩87,574 | ₩91,141 | +4.07% | 527만 |
|---|
| 2025.10.21 | ₩92,388 | ₩92,818 | ₩88,794 | ₩90,135 | -2.44% | 538.1만 |
|---|
| 2025.10.20 | ₩101,173 | ₩101,709 | ₩99,107 | ₩101,119 | -0.05% | 224.4만 |
|---|
| 2025.10.17 | ₩104,136 | ₩104,592 | ₩96,760 | ₩98,866 | -5.06% | 564.9만 |
|---|
| 2025.10.16 | ₩105,773 | ₩108,254 | ₩104,391 | ₩107,087 | +1.24% | 289.4만 |
|---|
| 2025.10.15 | ₩102,742 | ₩105,706 | ₩102,541 | ₩104,740 | +1.94% | 382.2만 |
|---|
| 2025.10.14 | ₩100,301 | ₩102,447 | ₩99,644 | ₩100,770 | +0.47% | 266.9만 |
|---|
| 2025.10.13 | ₩99,429 | ₩101,146 | ₩99,429 | ₩100,837 | +1.42% | 208.2만 |
|---|
| 2025.10.10 | ₩96,626 | ₩97,002 | ₩93,743 | ₩94,950 | -1.73% | 265.4만 |
|---|