시장 데이터를 불러오는 중
전체 종목
abrdn Physical Silver Shares ETF 과거 주가
abrdn Physical Silver Shares ETF · SIVR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Physical Silver Shares ETF · SIVR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,424 | ₩77,879 | ₩77,222 | ₩77,236 | -0.24% | 268만 |
| 2026.10.08 | ₩75,198 | ₩75,600 | ₩74,500 | ₩75,332 | +0.18% | 317.4만 |
| 2026.10.07 | ₩75,989 | ₩76,699 | ₩75,587 | ₩75,895 | -0.12% | 473.2만 |
| 2026.10.06 | ₩77,973 | ₩78,791 | ₩77,383 | ₩78,215 | +0.31% | 172.8만 |
| 2026.10.05 | ₩78,376 | ₩78,416 | ₩77,450 | ₩77,732 | -0.82% | 150.7만 |
| 2026.10.02 | ₩78,188 | ₩78,510 | ₩76,016 | ₩77,196 | -1.27% | 388.8만 |
| 2026.10.01 | ₩77,692 | ₩78,040 | ₩76,834 | ₩77,584 | -0.14% | 257.2만 |
| 2026.09.30 | ₩77,678 | ₩77,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,445 |
| ₩76,847 |
| -1.07% |
| 195.4만 |
| 2026.09.29 | ₩77,584 | ₩78,255 | ₩77,289 | ₩78,242 | +0.85% | 135.6만 |
|---|
| 2026.09.28 | ₩78,014 | ₩78,711 | ₩77,370 | ₩77,464 | -0.70% | 357.3만 |
|---|
| 2026.09.25 | ₩81,460 | ₩82,479 | ₩80,749 | ₩81,983 | +0.64% | 122.5만 |
|---|
| 2026.09.24 | ₩80,776 | ₩81,527 | ₩80,307 | ₩81,205 | +0.53% | 161.1만 |
|---|
| 2026.09.23 | ₩83,149 | ₩83,163 | ₩81,808 | ₩81,996 | -1.39% | 87.5만 |
|---|
| 2026.09.22 | ₩83,619 | ₩86,019 | ₩83,297 | ₩85,657 | +2.44% | 108.9만 |
|---|
| 2026.09.21 | ₩84,785 | ₩84,812 | ₩83,699 | ₩84,128 | -0.77% | 106.2만 |
|---|
| 2026.09.18 | ₩84,718 | ₩85,107 | ₩84,034 | ₩84,490 | -0.27% | 82.8만 |
|---|
| 2026.09.17 | ₩83,203 | ₩84,222 | ₩83,042 | ₩83,163 | -0.05% | 86.8만 |
|---|
| 2026.09.16 | ₩82,278 | ₩82,626 | ₩79,341 | ₩80,467 | -2.20% | 204.6만 |
|---|
| 2026.09.15 | ₩81,031 | ₩81,419 | ₩80,307 | ₩81,071 | +0.05% | 69.4만 |
|---|
| 2026.09.14 | ₩80,199 | ₩81,339 | ₩79,891 | ₩80,146 | -0.07% | 80.5만 |
|---|
| 2026.09.11 | ₩82,814 | ₩83,109 | ₩81,607 | ₩81,996 | -0.99% | 121.2만 |
|---|
| 2026.09.10 | ₩82,318 | ₩82,774 | ₩80,910 | ₩81,098 | -1.48% | 189.5만 |
|---|
| 2026.09.09 | ₩86,247 | ₩86,971 | ₩84,812 | ₩85,643 | -0.70% | 120만 |
|---|
| 2026.09.08 | ₩84,410 | ₩84,799 | ₩83,484 | ₩83,726 | -0.81% | 80.2만 |
|---|
| 2026.09.04 | ₩83,444 | ₩84,517 | ₩83,391 | ₩84,356 | +1.09% | 99.9만 |
|---|
| 2026.09.03 | ₩84,624 | ₩85,898 | ₩84,034 | ₩85,362 | +0.87% | 82.6만 |
|---|
| 2026.09.02 | ₩82,814 | ₩83,511 | ₩82,532 | ₩83,270 | +0.55% | 79.3만 |
|---|
| 2026.09.01 | ₩82,358 | ₩83,256 | ₩81,540 | ₩81,647 | -0.86% | 143.5만 |
|---|
| 2026.08.31 | ₩85,120 | ₩85,147 | ₩84,128 | ₩84,812 | -0.36% | 114.2만 |
|---|
| 2026.08.28 | ₩90,108 | ₩90,645 | ₩84,182 | ₩84,651 | -6.06% | 264.6만 |
|---|
| 2026.08.27 | ₩86,931 | ₩88,768 | ₩86,099 | ₩88,432 | +1.73% | 104.4만 |
|---|
| 2026.08.26 | ₩86,890 | ₩87,333 | ₩86,032 | ₩86,850 | -0.05% | 76.4만 |
|---|
| 2026.08.25 | ₩86,005 | ₩88,271 | ₩85,898 | ₩87,789 | +2.07% | 87.1만 |
|---|
| 2026.08.24 | ₩88,540 | ₩88,861 | ₩87,024 | ₩87,655 | -1.00% | 132.9만 |
|---|
| 2026.08.21 | ₩88,620 | ₩89,103 | ₩87,802 | ₩88,365 | -0.29% | 129.3만 |
|---|
| 2026.08.20 | ₩85,013 | ₩87,829 | ₩85,013 | ₩86,931 | +2.26% | 156.8만 |
|---|
| 2026.08.19 | ₩83,055 | ₩84,651 | ₩82,573 | ₩84,597 | +1.86% | 236.8만 |
|---|
| 2026.08.18 | ₩82,626 | ₩83,149 | ₩80,695 | ₩80,950 | -2.03% | 101.3만 |
|---|
| 2026.08.17 | ₩83,163 | ₩84,772 | ₩83,109 | ₩83,954 | +0.95% | 145.6만 |
|---|
| 2026.08.14 | ₩82,908 | ₩83,632 | ₩82,398 | ₩82,425 | -0.58% | 74.5만 |
|---|
| 2026.08.13 | ₩82,894 | ₩83,015 | ₩81,781 | ₩82,023 | -1.05% | 101만 |
|---|
| 2026.08.12 | ₩83,927 | ₩84,504 | ₩82,908 | ₩83,230 | -0.83% | 129.7만 |
|---|
| 2026.08.11 | ₩82,747 | ₩83,136 | ₩82,023 | ₩82,546 | -0.24% | 84만 |
|---|
| 2026.08.10 | ₩81,486 | ₩84,168 | ₩81,071 | ₩83,726 | +2.75% | 321.6만 |
|---|
| 2026.08.07 | ₩81,755 | ₩81,983 | ₩80,333 | ₩81,071 | -0.84% | 115만 |
|---|
| 2026.08.06 | ₩78,215 | ₩78,764 | ₩77,531 | ₩78,697 | +0.62% | 102.7만 |
|---|
| 2026.08.05 | ₩79,086 | ₩79,944 | ₩78,671 | ₩79,033 | -0.07% | 111.1만 |
|---|
| 2026.08.04 | ₩76,096 | ₩76,498 | ₩75,533 | ₩75,895 | -0.26% | 94.6만 |
|---|
| 2026.08.03 | ₩72,221 | ₩74,152 | ₩72,047 | ₩73,924 | +2.36% | 152만 |
|---|
| 2026.07.31 | ₩73,240 | ₩73,884 | ₩72,650 | ₩73,817 | +0.79% | 116만 |
|---|
| 2026.07.30 | ₩73,776 | ₩75,493 | ₩73,615 | ₩75,385 | +2.18% | 90.8만 |
|---|
| 2026.07.29 | ₩72,878 | ₩75,493 | ₩72,288 | ₩72,985 | +0.15% | 149.9만 |
|---|
| 2026.07.28 | ₩72,704 | ₩73,280 | ₩72,167 | ₩72,851 | +0.20% | 88.4만 |
|---|
| 2026.07.27 | ₩74,769 | ₩75,144 | ₩74,085 | ₩74,608 | -0.22% | 89만 |
|---|
| 2026.07.24 | ₩73,790 | ₩75,157 | ₩73,723 | ₩74,125 | +0.45% | 55.2만 |
|---|
| 2026.07.23 | ₩73,401 | ₩73,937 | ₩73,012 | ₩73,374 | -0.04% | 76.7만 |
|---|
| 2026.07.22 | ₩75,801 | ₩77,611 | ₩75,801 | ₩76,029 | +0.30% | 74.5만 |
|---|
| 2026.07.21 | ₩74,514 | ₩75,399 | ₩74,219 | ₩74,822 | +0.41% | 80.9만 |
|---|
| 2026.07.20 | ₩72,221 | ₩72,851 | ₩71,832 | ₩71,859 | -0.50% | 77만 |
|---|
| 2026.07.17 | ₩70,062 | ₩71,617 | ₩69,915 | ₩71,564 | +2.14% | 88.4만 |
|---|
| 2026.07.16 | ₩71,765 | ₩71,980 | ₩70,491 | ₩70,960 | -1.12% | 101.6만 |
|---|
| 2026.07.15 | ₩74,286 | ₩74,567 | ₩72,181 | ₩73,589 | -0.94% | 86.4만 |
|---|
| 2026.07.14 | ₩75,439 | ₩76,016 | ₩74,514 | ₩74,943 | -0.66% | 67만 |
|---|
| 2026.07.13 | ₩74,661 | ₩74,688 | ₩72,972 | ₩73,522 | -1.53% | 91.5만 |
|---|
| 2026.07.10 | ₩75,640 | ₩76,445 | ₩75,037 | ₩76,042 | +0.53% | 72.3만 |
|---|
| 2026.07.09 | ₩76,284 | ₩77,209 | ₩76,123 | ₩76,297 | +0.02% | 68.4만 |
|---|
| 2026.07.08 | ₩74,366 | ₩74,809 | ₩72,932 | ₩74,447 | +0.11% | 95.4만 |
|---|
| 2026.07.07 | ₩78,040 | ₩78,818 | ₩75,747 | ₩76,793 | -1.60% | 86.5만 |
|---|
| 2026.07.06 | ₩78,537 | ₩79,408 | ₩78,389 | ₩79,100 | +0.72% | 104.8만 |
|---|
| 2026.07.02 | ₩77,678 | ₩79,113 | ₩76,954 | ₩77,531 | -0.19% | 86.5만 |
|---|
| 2026.07.01 | ₩75,144 | ₩77,732 | ₩74,970 | ₩75,519 | +0.50% | 87만 |
|---|
| 2026.06.30 | ₩75,131 | ₩76,994 | ₩74,943 | ₩75,385 | +0.34% | 79.5만 |
|---|
| 2026.06.29 | ₩74,407 | ₩74,608 | ₩73,200 | ₩74,205 | -0.27% | 97.7만 |
|---|
| 2026.06.26 | ₩74,541 | ₩75,922 | ₩73,937 | ₩75,104 | +0.76% | 100.8만 |
|---|
| 2026.06.25 | ₩74,286 | ₩74,943 | ₩72,596 | ₩73,763 | -0.70% | 143.8만 |
|---|
| 2026.06.24 | ₩74,634 | ₩75,975 | ₩70,934 | ₩72,972 | -2.23% | 310.4만 |
|---|
| 2026.06.23 | ₩79,113 | ₩79,636 | ₩78,161 | ₩78,550 | -0.71% | 132.9만 |
|---|
| 2026.06.22 | ₩84,638 | ₩85,000 | ₩82,814 | ₩83,042 | -1.89% | 99.7만 |
|---|
| 2026.06.18 | ₩85,603 | ₩86,126 | ₩82,948 | ₩83,873 | -2.02% | 88.2만 |
|---|
| 2026.06.17 | ₩89,559 | ₩91,154 | ₩85,147 | ₩85,402 | -4.64% | 181.8만 |
|---|
| 2026.06.16 | ₩89,720 | ₩89,934 | ₩88,473 | ₩89,304 | -0.46% | 51.9만 |
|---|
| 2026.06.15 | ₩90,631 | ₩90,900 | ₩89,116 | ₩89,425 | -1.33% | 94.6만 |
|---|
| 2026.06.12 | ₩85,321 | ₩87,118 | ₩84,329 | ₩86,394 | +1.26% | 125.4만 |
|---|
| 2026.06.11 | ₩80,977 | ₩86,086 | ₩80,749 | ₩85,724 | +5.86% | 202.7만 |
|---|
| 2026.06.10 | ₩82,036 | ₩83,779 | ₩81,218 | ₩81,272 | -0.93% | 179.1만 |
|---|
| 2026.06.09 | ₩87,105 | ₩87,950 | ₩82,050 | ₩83,109 | -4.59% | 354.9만 |
|---|
| 2026.06.08 | ₩87,386 | ₩87,748 | ₩86,300 | ₩86,743 | -0.74% | 137.9만 |
|---|
| 2026.06.05 | ₩90,296 | ₩90,497 | ₩86,448 | ₩86,729 | -3.95% | 241.5만 |
|---|
| 2026.06.04 | ₩95,110 | ₩95,338 | ₩93,273 | ₩94,373 | -0.78% | 63.6만 |
|---|
| 2026.06.03 | ₩94,413 | ₩94,574 | ₩93,126 | ₩93,286 | -1.19% | 98.2만 |
|---|
| 2026.06.02 | ₩96,800 | ₩97,229 | ₩95,271 | ₩95,794 | -1.04% | 79.2만 |
|---|
| 2026.06.01 | ₩95,123 | ₩96,102 | ₩94,131 | ₩95,338 | +0.23% | 105.1만 |
|---|
| 2026.05.29 | ₩96,679 | ₩97,711 | ₩95,177 | ₩96,263 | -0.43% | 84.7만 |
|---|
| 2026.05.28 | ₩93,823 | ₩96,893 | ₩93,233 | ₩96,317 | +2.66% | 90.3만 |
|---|
| 2026.05.27 | ₩94,265 | ₩95,646 | ₩94,252 | ₩95,110 | +0.90% | 111.8만 |
|---|
| 2026.05.26 | ₩97,255 | ₩98,221 | ₩96,665 | ₩98,181 | +0.95% | 80.6만 |
|---|
| 2026.05.22 | ₩97,028 | ₩97,282 | ₩95,512 | ₩96,303 | -0.75% | 102.8만 |
|---|
| 2026.05.21 | ₩95,244 | ₩98,248 | ₩94,842 | ₩97,832 | +2.72% | 106.3만 |
|---|
| 2026.05.20 | ₩95,499 | ₩97,658 | ₩94,855 | ₩96,867 | +1.43% | 227.3만 |
|---|
| 2026.05.19 | ₩93,876 | ₩95,499 | ₩93,139 | ₩94,238 | +0.39% | 134.2만 |
|---|
| 2026.05.18 | ₩98,891 | ₩99,669 | ₩97,081 | ₩98,570 | -0.33% | 130.6만 |
|---|
| 2026.05.15 | ₩98,221 | ₩98,663 | ₩96,612 | ₩97,269 | -0.97% | 405.6만 |
|---|
| 2026.05.14 | ₩108,908 | ₩108,908 | ₩106,213 | ₩106,414 | -2.29% | 193.4만 |
|---|
| 2026.05.13 | ₩110,812 | ₩113,950 | ₩110,289 | ₩111,818 | +0.91% | 231.4만 |
|---|
| 2026.05.12 | ₩107,688 | ₩110,732 | ₩105,864 | ₩110,678 | +2.78% | 209.3만 |
|---|
| 2026.05.11 | ₩108,559 | ₩109,860 | ₩107,339 | ₩109,833 | +1.17% | 313.8만 |
|---|
| 2026.05.08 | ₩103,263 | ₩104,000 | ₩101,855 | ₩102,901 | -0.35% | 173.7만 |
|---|
| 2026.05.07 | ₩103,249 | ₩104,711 | ₩100,326 | ₩100,903 | -2.27% | 197.2만 |
|---|
| 2026.05.06 | ₩98,020 | ₩99,186 | ₩97,859 | ₩98,811 | +0.81% | 294.7만 |
|---|
| 2026.05.05 | ₩94,051 | ₩94,279 | ₩92,790 | ₩92,884 | -1.24% | 68만 |
|---|
| 2026.05.04 | ₩93,541 | ₩95,190 | ₩92,455 | ₩92,898 | -0.69% | 220.9만 |
|---|
| 2026.05.01 | ₩95,204 | ₩98,114 | ₩95,137 | ₩96,169 | +1.01% | 138만 |
|---|
| 2026.04.30 | ₩93,903 | ₩94,091 | ₩92,817 | ₩93,903 | 0.00% | 100.3만 |
|---|
| 2026.04.29 | ₩91,490 | ₩91,932 | ₩90,377 | ₩91,369 | -0.13% | 121.2만 |
|---|
| 2026.04.28 | ₩92,696 | ₩93,729 | ₩92,093 | ₩93,246 | +0.59% | 155.9만 |
|---|
| 2026.04.27 | ₩96,263 | ₩96,545 | ₩95,177 | ₩96,303 | +0.04% | 99.4만 |
|---|
| 2026.04.24 | ₩96,196 | ₩97,778 | ₩95,901 | ₩96,920 | +0.75% | 200.8만 |
|---|
| 2026.04.23 | ₩96,893 | ₩97,537 | ₩95,123 | ₩96,317 | -0.60% | 157.9만 |
|---|
| 2026.04.22 | ₩99,374 | ₩99,937 | ₩98,905 | ₩99,160 | -0.22% | 161.7만 |
|---|
| 2026.04.21 | ₩100,045 | ₩100,769 | ₩96,277 | ₩96,491 | -3.55% | 234.6만 |
|---|
| 2026.04.20 | ₩102,391 | ₩102,565 | ₩101,131 | ₩101,627 | -0.75% | 159.9만 |
|---|
| 2026.04.17 | ₩104,027 | ₩105,877 | ₩103,397 | ₩103,678 | -0.34% | 269.2만 |
|---|
| 2026.04.16 | ₩101,278 | ₩101,721 | ₩99,522 | ₩100,393 | -0.87% | 192.5만 |
|---|
| 2026.04.15 | ₩101,278 | ₩102,646 | ₩100,487 | ₩101,238 | -0.04% | 216만 |
|---|
| 2026.04.14 | ₩99,039 | ₩101,479 | ₩99,039 | ₩101,439 | +2.42% | 278.4만 |
|---|
| 2026.04.13 | ₩94,627 | ₩96,719 | ₩93,809 | ₩96,250 | +1.71% | 180.3만 |
|---|
| 2026.04.10 | ₩97,296 | ₩97,953 | ₩96,558 | ₩97,363 | +0.07% | 168.2만 |
|---|
| 2026.04.09 | ₩95,204 | ₩97,685 | ₩94,614 | ₩96,330 | +1.18% | 314.8만 |
|---|
| 2026.04.08 | ₩98,221 | ₩98,435 | ₩93,729 | ₩95,097 | -3.18% | 297.2만 |
|---|
| 2026.04.07 | ₩91,999 | ₩93,219 | ₩89,009 | ₩92,857 | +0.93% | 351.9만 |
|---|
| 2026.04.06 | ₩92,750 | ₩93,353 | ₩91,892 | ₩93,085 | +0.36% | 210.2만 |
|---|
| 2026.04.02 | ₩89,465 | ₩93,260 | ₩89,451 | ₩92,670 | +3.58% | 248.3만 |
|---|
| 2026.04.01 | ₩95,660 | ₩97,041 | ₩94,936 | ₩95,968 | +0.32% | 215.1만 |
|---|
| 2026.03.31 | ₩92,723 | ₩96,049 | ₩92,576 | ₩96,022 | +3.56% | 242.1만 |
|---|
| 2026.03.30 | ₩90,846 | ₩91,007 | ₩88,781 | ₩89,438 | -1.55% | 164.7만 |
|---|
| 2026.03.27 | ₩86,528 | ₩91,396 | ₩86,220 | ₩89,384 | +3.30% | 246.5만 |
|---|
| 2026.03.26 | ₩87,494 | ₩88,888 | ₩85,040 | ₩85,603 | -2.16% | 309.8만 |
|---|
| 2026.03.25 | ₩93,018 | ₩93,528 | ₩90,846 | ₩91,838 | -1.27% | 172.5만 |
|---|
| 2026.03.24 | ₩86,770 | ₩89,666 | ₩86,327 | ₩88,647 | +2.16% | 191.9만 |
|---|
| 2026.03.23 | ₩86,260 | ₩90,269 | ₩85,938 | ₩87,976 | +1.99% | 402.5만 |
|---|
| 2026.03.20 | ₩90,980 | ₩91,463 | ₩86,287 | ₩86,676 | -4.73% | 287.7만 |
|---|
| 2026.03.19 | ₩87,105 | ₩92,589 | ₩85,751 | ₩92,495 | +6.19% | 498.4만 |
|---|
| 2026.03.18 | ₩97,886 | ₩99,374 | ₩96,665 | ₩96,773 | -1.14% | 293.4만 |
|---|
| 2026.03.17 | ₩102,995 | ₩103,799 | ₩99,817 | ₩100,916 | -2.02% | 195.7만 |
|---|
| 2026.03.16 | ₩103,142 | ₩104,107 | ₩101,426 | ₩103,129 | -0.01% | 248.9만 |
|---|
| 2026.03.13 | ₩107,125 | ₩107,433 | ₩101,332 | ₩102,324 | -4.48% | 401만 |
|---|
| 2026.03.12 | ₩110,638 | ₩110,638 | ₩107,554 | ₩107,701 | -2.65% | 267.3만 |
|---|
| 2026.03.11 | ₩109,887 | ₩109,914 | ₩107,661 | ₩109,699 | -0.17% | 233.1만 |
|---|
| 2026.03.10 | ₩113,936 | ₩114,446 | ₩110,866 | ₩112,783 | -1.01% | 290.5만 |
|---|
| 2026.03.09 | ₩107,634 | ₩110,691 | ₩106,052 | ₩110,222 | +2.40% | 237.3만 |
|---|
| 2026.03.06 | ₩105,784 | ₩108,439 | ₩105,033 | ₩107,004 | +1.15% | 218.7만 |
|---|
| 2026.03.05 | ₩105,475 | ₩106,374 | ₩102,793 | ₩104,590 | -0.84% | 219만 |
|---|
| 2026.03.04 | ₩107,433 | ₩108,506 | ₩104,845 | ₩106,025 | -1.31% | 247.7만 |
|---|
| 2026.03.03 | ₩104,389 | ₩107,218 | ₩100,943 | ₩105,180 | +0.76% | 602.5만 |
|---|
| 2026.03.02 | ₩114,339 | ₩115,948 | ₩110,316 | ₩114,888 | +0.48% | 642.7만 |
|---|
| 2026.02.27 | ₩117,235 | ₩120,118 | ₩116,015 | ₩119,689 | +2.09% | 312.4만 |
|---|
| 2026.02.26 | ₩110,785 | ₩113,427 | ₩108,693 | ₩113,293 | +2.26% | 396.5만 |
|---|
| 2026.02.25 | ₩115,277 | ₩116,471 | ₩112,475 | ₩112,676 | -2.26% | 494.8만 |
|---|
| 2026.02.24 | ₩110,142 | ₩112,542 | ₩109,753 | ₩111,389 | +1.13% | 229.6만 |
|---|
| 2026.02.23 | ₩110,316 | ₩113,614 | ₩109,712 | ₩113,440 | +2.83% | 337.3만 |
|---|
| 2026.02.20 | ₩102,887 | ₩107,969 | ₩101,788 | ₩107,849 | +4.82% | 373.7만 |
|---|
| 2026.02.19 | ₩99,468 | ₩100,889 | ₩98,368 | ₩100,018 | +0.55% | 175.8만 |
|---|
| 2026.02.18 | ₩98,060 | ₩99,910 | ₩97,296 | ₩98,704 | +0.66% | 234.1만 |
|---|
| 2026.02.17 | ₩94,681 | ₩95,271 | ₩91,758 | ₩93,461 | -1.29% | 558.5만 |
|---|
| 2026.02.13 | ₩100,353 | ₩100,407 | ₩96,987 | ₩98,181 | -2.16% | 412.6만 |
|---|
| 2026.02.12 | ₩105,904 | ₩106,521 | ₩94,909 | ₩95,298 | -10.02% | 679.2만 |
|---|
| 2026.02.11 | ₩108,264 | ₩108,398 | ₩105,314 | ₩107,822 | -0.41% | 307.5만 |
|---|
| 2026.02.10 | ₩105,274 | ₩105,931 | ₩101,989 | ₩103,343 | -1.83% | 231.8만 |
|---|
| 2026.02.09 | ₩102,498 | ₩107,178 | ₩102,203 | ₩107,017 | +4.41% | 247.3만 |
|---|
| 2026.02.06 | ₩95,472 | ₩99,709 | ₩95,016 | ₩98,784 | +3.47% | 400.3만 |
|---|
| 2026.02.05 | ₩96,035 | ₩99,374 | ₩92,294 | ₩93,863 | -2.26% | 897.3만 |
|---|
| 2026.02.04 | ₩116,336 | ₩116,524 | ₩106,695 | ₩111,482 | -4.17% | 817.1만 |
|---|
| 2026.02.03 | ₩111,335 | ₩113,695 | ₩105,422 | ₩108,398 | -2.64% | 807.9만 |
|---|
| 2026.02.02 | ₩103,973 | ₩105,475 | ₩96,089 | ₩102,042 | -1.86% | 892.8만 |
|---|
| 2026.01.30 | ₩125,750 | ₩129,638 | ₩94,668 | ₩106,199 | -15.55% | 2623.1만 |
|---|
| 2026.01.29 | ₩154,096 | ₩154,552 | ₩136,235 | ₩148,639 | -3.54% | 1024.2만 |
|---|
| 2026.01.28 | ₩144,817 | ₩149,859 | ₩141,049 | ₩148,666 | +2.66% | 906.9만 |
|---|
| 2026.01.27 | ₩137,871 | ₩143,248 | ₩133,889 | ₩143,074 | +3.77% | 946.2만 |
|---|
| 2026.01.26 | ₩140,003 | ₩150,208 | ₩135,954 | ₩138,515 | -1.06% | 1731.5만 |
|---|
| 2026.01.23 | ₩127,023 | ₩130,899 | ₩126,313 | ₩130,791 | +2.97% | 559.1만 |
|---|
| 2026.01.22 | ₩119,434 | ₩123,229 | ₩119,260 | ₩122,652 | +2.69% | 347만 |
|---|
| 2026.01.21 | ₩120,547 | ₩120,909 | ₩115,277 | ₩118,147 | -1.99% | 638만 |
|---|
| 2026.01.20 | ₩121,392 | ₩121,539 | ₩118,817 | ₩120,212 | -0.97% | 572.1만 |
|---|
| 2026.01.16 | ₩113,024 | ₩114,727 | ₩110,852 | ₩114,044 | +0.90% | 476.8만 |
|---|
| 2026.01.15 | ₩113,682 | ₩118,737 | ₩113,440 | ₩117,302 | +3.18% | 689.5만 |
|---|
| 2026.01.14 | ₩117,369 | ₩119,327 | ₩114,446 | ₩119,045 | +1.43% | 807.8만 |
|---|
| 2026.01.13 | ₩112,676 | ₩113,749 | ₩109,645 | ₩110,691 | -1.76% | 618.4만 |
|---|
| 2026.01.12 | ₩107,178 | ₩110,048 | ₩107,044 | ₩108,720 | +1.44% | 599.8만 |
|---|
| 2026.01.09 | ₩100,474 | ₩102,753 | ₩99,776 | ₩101,895 | +1.41% | 409.6만 |
|---|
| 2026.01.08 | ₩94,748 | ₩98,221 | ₩94,212 | ₩98,154 | +3.59% | 361.8만 |
|---|
| 2026.01.07 | ₩98,248 | ₩100,742 | ₩97,416 | ₩99,924 | +1.71% | 608.7만 |
|---|
| 2026.01.06 | ₩100,581 | ₩103,933 | ₩100,460 | ₩103,772 | +3.17% | 496.1만 |
|---|
| 2026.01.05 | ₩97,872 | ₩99,361 | ₩96,464 | ₩97,229 | -0.66% | 806.9만 |
|---|
| 2026.01.02 | ₩94,815 | ₩94,842 | ₩91,114 | ₩92,562 | -2.38% | 397.5만 |
|---|
| 2025.12.31 | ₩92,267 | ₩94,145 | ₩89,438 | ₩90,698 | -1.70% | 421.9만 |
|---|
| 2025.12.30 | ₩97,309 | ₩99,629 | ₩95,848 | ₩97,081 | -0.23% | 602.7만 |
|---|
| 2025.12.29 | ₩92,468 | ₩93,595 | ₩90,015 | ₩92,965 | +0.54% | 934.6만 |
|---|
| 2025.12.26 | ₩95,526 | ₩100,232 | ₩94,842 | ₩100,112 | +4.80% | 710.5만 |
|---|
| 2025.12.24 | ₩91,610 | ₩92,241 | ₩89,545 | ₩91,838 | +0.25% | 208.4만 |
|---|
| 2025.12.23 | ₩89,612 | ₩91,342 | ₩87,829 | ₩91,288 | +1.87% | 329.9만 |
|---|
| 2025.12.22 | ₩88,124 | ₩88,432 | ₩86,944 | ₩87,950 | -0.20% | 337.5만 |
|---|
| 2025.12.19 | ₩84,141 | ₩86,086 | ₩84,034 | ₩85,791 | +1.96% | 274.7만 |
|---|
| 2025.12.18 | ₩84,222 | ₩84,517 | ₩82,479 | ₩83,471 | -0.89% | 212.3만 |
|---|
| 2025.12.17 | ₩83,431 | ₩85,389 | ₩83,096 | ₩84,852 | +1.70% | 262.2만 |
|---|
| 2025.12.16 | ₩81,124 | ₩81,607 | ₩80,387 | ₩81,272 | +0.18% | 142.1만 |
|---|
| 2025.12.15 | ₩81,406 | ₩81,889 | ₩80,253 | ₩81,781 | +0.46% | 226만 |
|---|
| 2025.12.12 | ₩82,452 | ₩82,452 | ₩77,665 | ₩78,925 | -4.28% | 327.8만 |
|---|
| 2025.12.11 | ₩79,944 | ₩82,063 | ₩79,489 | ₩81,084 | +1.43% | 414.4만 |
|---|
| 2025.12.10 | ₩77,638 | ₩79,086 | ₩76,699 | ₩78,872 | +1.59% | 272.1만 |
|---|
| 2025.12.09 | ₩75,171 | ₩77,625 | ₩75,131 | ₩77,611 | +3.25% | 274.5만 |
|---|
| 2025.12.08 | ₩74,447 | ₩74,554 | ₩73,602 | ₩74,192 | -0.34% | 149.1만 |
|---|
| 2025.12.05 | ₩74,232 | ₩75,734 | ₩73,991 | ₩74,514 | +0.38% | 235.7만 |
|---|
| 2025.12.04 | ₩73,642 | ₩73,709 | ₩72,047 | ₩72,905 | -1.00% | 328.1만 |
|---|
| 2025.12.03 | ₩74,661 | ₩75,117 | ₩73,830 | ₩74,688 | +0.04% | 242.1만 |
|---|
| 2025.12.02 | ₩74,353 | ₩74,876 | ₩72,878 | ₩74,795 | +0.60% | 271.7만 |
|---|
| 2025.12.01 | ₩73,200 | ₩75,117 | ₩72,650 | ₩73,937 | +1.01% | 432.7만 |
|---|
| 2025.11.28 | ₩69,888 | ₩72,140 | ₩69,807 | ₩72,020 | +3.05% | 224.2만 |
|---|
| 2025.11.26 | ₩66,629 | ₩68,171 | ₩66,361 | ₩68,104 | +2.21% | 171.4만 |
|---|
| 2025.11.25 | ₩65,530 | ₩65,825 | ₩64,712 | ₩65,650 | +0.18% | 177.3만 |
|---|
| 2025.11.24 | ₩63,907 | ₩65,650 | ₩63,840 | ₩65,624 | +2.69% | 131만 |
|---|
| 2025.11.21 | ₩63,156 | ₩64,658 | ₩63,009 | ₩63,746 | +0.93% | 289.5만 |
|---|
| 2025.11.20 | ₩65,101 | ₩65,610 | ₩64,095 | ₩64,484 | -0.95% | 246.7만 |
|---|
| 2025.11.19 | ₩65,919 | ₩66,844 | ₩64,323 | ₩65,369 | -0.83% | 201.5만 |
|---|
| 2025.11.18 | ₩64,551 | ₩65,329 | ₩64,189 | ₩64,886 | +0.52% | 136.6만 |
|---|
| 2025.11.17 | ₩64,524 | ₩65,114 | ₩63,277 | ₩64,015 | -0.79% | 188.7만 |
|---|
| 2025.11.14 | ₩64,430 | ₩65,718 | ₩63,921 | ₩64,658 | +0.35% | 244.1만 |
|---|
| 2025.11.13 | ₩67,970 | ₩68,145 | ₩66,482 | ₩66,817 | -1.70% | 292.3만 |
|---|
| 2025.11.12 | ₩66,294 | ₩68,533 | ₩66,039 | ₩68,010 | +2.59% | 242.9만 |
|---|
| 2025.11.11 | ₩65,168 | ₩65,409 | ₩64,202 | ₩65,396 | +0.35% | 97.8만 |
|---|
| 2025.11.10 | ₩63,585 | ₩64,551 | ₩63,371 | ₩64,484 | +1.41% | 124만 |
|---|
| 2025.11.07 | ₩61,976 | ₩62,258 | ₩61,239 | ₩61,802 | -0.28% | 87만 |
|---|
| 2025.11.06 | ₩61,507 | ₩61,789 | ₩60,850 | ₩61,293 | -0.35% | 73.4만 |
|---|
| 2025.11.05 | ₩61,225 | ₩61,641 | ₩60,984 | ₩61,440 | +0.35% | 82만 |
|---|
| 2025.11.04 | ₩60,622 | ₩61,132 | ₩59,858 | ₩60,206 | -0.69% | 99만 |
|---|
| 2025.11.03 | ₩62,312 | ₩62,459 | ₩61,333 | ₩61,574 | -1.18% | 183만 |
|---|
| 2025.10.31 | ₩62,620 | ₩62,660 | ₩61,802 | ₩61,950 | -1.07% | 96.9만 |
|---|
| 2025.10.30 | ₩61,534 | ₩62,553 | ₩61,279 | ₩62,432 | +1.46% | 190.4만 |
|---|
| 2025.10.29 | ₩61,735 | ₩61,829 | ₩60,367 | ₩60,890 | -1.37% | 223.2만 |
|---|
| 2025.10.28 | ₩59,670 | ₩60,408 | ₩59,496 | ₩60,153 | +0.81% | 133.2만 |
|---|
| 2025.10.27 | ₩60,609 | ₩60,703 | ₩58,798 | ₩59,710 | -1.48% | 274.4만 |
|---|
| 2025.10.24 | ₩62,043 | ₩62,526 | ₩61,829 | ₩61,963 | -0.13% | 93.1만 |
|---|
| 2025.10.23 | ₩63,022 | ₩63,197 | ₩62,245 | ₩62,245 | -1.23% | 131.9만 |
|---|
| 2025.10.22 | ₩61,628 | ₩62,124 | ₩61,065 | ₩61,802 | +0.28% | 166.1만 |
|---|
| 2025.10.21 | ₩63,532 | ₩63,827 | ₩61,011 | ₩61,708 | -2.87% | 562만 |
|---|
| 2025.10.20 | ₩67,139 | ₩67,246 | ₩66,227 | ₩66,978 | -0.24% | 184.5만 |
|---|
| 2025.10.17 | ₩68,332 | ₩68,332 | ₩64,551 | ₩66,106 | -3.26% | 291.5만 |
|---|
| 2025.10.16 | ₩67,742 | ₩69,257 | ₩67,528 | ₩69,137 | +2.06% | 229.5만 |
|---|
| 2025.10.15 | ₩67,260 | ₩68,024 | ₩66,777 | ₩67,943 | +1.02% | 242.8만 |
|---|
| 2025.10.14 | ₩65,248 | ₩66,482 | ₩64,538 | ₩65,825 | +0.88% | 239만 |
|---|
| 2025.10.13 | ₩66,375 | ₩66,804 | ₩65,825 | ₩66,643 | +0.40% | 279만 |
|---|
| 2025.10.10 | ₩63,921 | ₩64,779 | ₩63,371 | ₩63,706 | -0.34% | 499.8만 |
|---|