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 | ₩77,075 | ₩77,529 | ₩76,875 | ₩76,889 | -0.24% | 268만 |
| 2026.10.08 | ₩74,860 | ₩75,260 | ₩74,165 | ₩74,993 | +0.18% | 317.4만 |
| 2026.10.07 | ₩75,647 | ₩76,355 | ₩75,247 | ₩75,554 | -0.12% | 473.2만 |
| 2026.10.06 | ₩77,623 | ₩78,437 | ₩77,035 | ₩77,863 | +0.31% | 172.8만 |
| 2026.10.05 | ₩78,023 | ₩78,063 | ₩77,102 | ₩77,382 | -0.82% | 150.7만 |
| 2026.10.02 | ₩77,836 | ₩78,157 | ₩75,674 | ₩76,848 | -1.27% | 388.8만 |
| 2026.10.01 | ₩77,342 | ₩77,689 | ₩76,488 | ₩77,236 | -0.14% | 257.2만 |
| 2026.09.30 | ₩77,329 | ₩77,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,501 |
| -1.07% |
| 195.4만 |
| 2026.09.29 | ₩77,236 | ₩77,903 | ₩76,942 | ₩77,890 | +0.85% | 135.6만 |
|---|
| 2026.09.28 | ₩77,663 | ₩78,357 | ₩77,022 | ₩77,115 | -0.70% | 357.3만 |
|---|
| 2026.09.25 | ₩81,093 | ₩82,108 | ₩80,386 | ₩81,614 | +0.64% | 122.5만 |
|---|
| 2026.09.24 | ₩80,413 | ₩81,160 | ₩79,945 | ₩80,840 | +0.53% | 161.1만 |
|---|
| 2026.09.23 | ₩82,775 | ₩82,789 | ₩81,440 | ₩81,627 | -1.39% | 87.5만 |
|---|
| 2026.09.22 | ₩83,242 | ₩85,632 | ₩82,922 | ₩85,271 | +2.44% | 108.9만 |
|---|
| 2026.09.21 | ₩84,404 | ₩84,431 | ₩83,323 | ₩83,750 | -0.77% | 106.2만 |
|---|
| 2026.09.18 | ₩84,337 | ₩84,724 | ₩83,656 | ₩84,110 | -0.27% | 82.8만 |
|---|
| 2026.09.17 | ₩82,829 | ₩83,843 | ₩82,668 | ₩82,789 | -0.05% | 86.8만 |
|---|
| 2026.09.16 | ₩81,908 | ₩82,255 | ₩78,984 | ₩80,106 | -2.20% | 204.6만 |
|---|
| 2026.09.15 | ₩80,666 | ₩81,053 | ₩79,945 | ₩80,706 | +0.05% | 69.4만 |
|---|
| 2026.09.14 | ₩79,839 | ₩80,973 | ₩79,532 | ₩79,785 | -0.07% | 80.5만 |
|---|
| 2026.09.11 | ₩82,442 | ₩82,735 | ₩81,240 | ₩81,627 | -0.99% | 121.2만 |
|---|
| 2026.09.10 | ₩81,948 | ₩82,402 | ₩80,546 | ₩80,733 | -1.48% | 189.5만 |
|---|
| 2026.09.09 | ₩85,859 | ₩86,580 | ₩84,431 | ₩85,258 | -0.70% | 120만 |
|---|
| 2026.09.08 | ₩84,030 | ₩84,417 | ₩83,109 | ₩83,349 | -0.81% | 80.2만 |
|---|
| 2026.09.04 | ₩83,069 | ₩84,137 | ₩83,016 | ₩83,977 | +1.09% | 99.9만 |
|---|
| 2026.09.03 | ₩84,244 | ₩85,512 | ₩83,656 | ₩84,978 | +0.87% | 82.6만 |
|---|
| 2026.09.02 | ₩82,442 | ₩83,136 | ₩82,161 | ₩82,895 | +0.55% | 79.3만 |
|---|
| 2026.09.01 | ₩81,988 | ₩82,882 | ₩81,173 | ₩81,280 | -0.86% | 143.5만 |
|---|
| 2026.08.31 | ₩84,738 | ₩84,764 | ₩83,750 | ₩84,431 | -0.36% | 114.2만 |
|---|
| 2026.08.28 | ₩89,703 | ₩90,237 | ₩83,803 | ₩84,270 | -6.06% | 264.6만 |
|---|
| 2026.08.27 | ₩86,540 | ₩88,368 | ₩85,712 | ₩88,035 | +1.73% | 104.4만 |
|---|
| 2026.08.26 | ₩86,500 | ₩86,940 | ₩85,645 | ₩86,460 | -0.05% | 76.4만 |
|---|
| 2026.08.25 | ₩85,619 | ₩87,874 | ₩85,512 | ₩87,394 | +2.07% | 87.1만 |
|---|
| 2026.08.24 | ₩88,141 | ₩88,462 | ₩86,633 | ₩87,260 | -1.00% | 132.9만 |
|---|
| 2026.08.21 | ₩88,222 | ₩88,702 | ₩87,407 | ₩87,968 | -0.29% | 129.3만 |
|---|
| 2026.08.20 | ₩84,631 | ₩87,434 | ₩84,631 | ₩86,540 | +2.26% | 156.8만 |
|---|
| 2026.08.19 | ₩82,682 | ₩84,270 | ₩82,201 | ₩84,217 | +1.86% | 236.8만 |
|---|
| 2026.08.18 | ₩82,255 | ₩82,775 | ₩80,332 | ₩80,586 | -2.03% | 101.3만 |
|---|
| 2026.08.17 | ₩82,789 | ₩84,390 | ₩82,735 | ₩83,576 | +0.95% | 145.6만 |
|---|
| 2026.08.14 | ₩82,535 | ₩83,256 | ₩82,028 | ₩82,054 | -0.58% | 74.5만 |
|---|
| 2026.08.13 | ₩82,522 | ₩82,642 | ₩81,414 | ₩81,654 | -1.05% | 101만 |
|---|
| 2026.08.12 | ₩83,550 | ₩84,124 | ₩82,535 | ₩82,855 | -0.83% | 129.7만 |
|---|
| 2026.08.11 | ₩82,375 | ₩82,762 | ₩81,654 | ₩82,175 | -0.24% | 84만 |
|---|
| 2026.08.10 | ₩81,120 | ₩83,790 | ₩80,706 | ₩83,349 | +2.75% | 321.6만 |
|---|
| 2026.08.07 | ₩81,387 | ₩81,614 | ₩79,972 | ₩80,706 | -0.84% | 115만 |
|---|
| 2026.08.06 | ₩77,863 | ₩78,410 | ₩77,182 | ₩78,344 | +0.62% | 102.7만 |
|---|
| 2026.08.05 | ₩78,731 | ₩79,585 | ₩78,317 | ₩78,677 | -0.07% | 111.1만 |
|---|
| 2026.08.04 | ₩75,754 | ₩76,154 | ₩75,193 | ₩75,554 | -0.26% | 94.6만 |
|---|
| 2026.08.03 | ₩71,896 | ₩73,818 | ₩71,723 | ₩73,591 | +2.36% | 152만 |
|---|
| 2026.07.31 | ₩72,911 | ₩73,551 | ₩72,323 | ₩73,485 | +0.79% | 116만 |
|---|
| 2026.07.30 | ₩73,445 | ₩75,153 | ₩73,284 | ₩75,046 | +2.18% | 90.8만 |
|---|
| 2026.07.29 | ₩72,550 | ₩75,153 | ₩71,963 | ₩72,657 | +0.15% | 149.9만 |
|---|
| 2026.07.28 | ₩72,377 | ₩72,951 | ₩71,843 | ₩72,523 | +0.20% | 88.4만 |
|---|
| 2026.07.27 | ₩74,432 | ₩74,806 | ₩73,752 | ₩74,272 | -0.22% | 89만 |
|---|
| 2026.07.24 | ₩73,458 | ₩74,819 | ₩73,391 | ₩73,792 | +0.45% | 55.2만 |
|---|
| 2026.07.23 | ₩73,071 | ₩73,605 | ₩72,684 | ₩73,044 | -0.04% | 76.7만 |
|---|
| 2026.07.22 | ₩75,460 | ₩77,262 | ₩75,460 | ₩75,687 | +0.30% | 74.5만 |
|---|
| 2026.07.21 | ₩74,179 | ₩75,060 | ₩73,885 | ₩74,486 | +0.41% | 80.9만 |
|---|
| 2026.07.20 | ₩71,896 | ₩72,523 | ₩71,509 | ₩71,536 | -0.50% | 77만 |
|---|
| 2026.07.17 | ₩69,747 | ₩71,295 | ₩69,600 | ₩71,242 | +2.14% | 88.4만 |
|---|
| 2026.07.16 | ₩71,442 | ₩71,656 | ₩70,174 | ₩70,641 | -1.12% | 101.6만 |
|---|
| 2026.07.15 | ₩73,952 | ₩74,232 | ₩71,856 | ₩73,258 | -0.94% | 86.4만 |
|---|
| 2026.07.14 | ₩75,100 | ₩75,674 | ₩74,179 | ₩74,606 | -0.66% | 67만 |
|---|
| 2026.07.13 | ₩74,326 | ₩74,352 | ₩72,644 | ₩73,191 | -1.53% | 91.5만 |
|---|
| 2026.07.10 | ₩75,300 | ₩76,101 | ₩74,699 | ₩75,700 | +0.53% | 72.3만 |
|---|
| 2026.07.09 | ₩75,941 | ₩76,862 | ₩75,781 | ₩75,954 | +0.02% | 68.4만 |
|---|
| 2026.07.08 | ₩74,032 | ₩74,472 | ₩72,604 | ₩74,112 | +0.11% | 95.4만 |
|---|
| 2026.07.07 | ₩77,689 | ₩78,464 | ₩75,407 | ₩76,448 | -1.60% | 86.5만 |
|---|
| 2026.07.06 | ₩78,183 | ₩79,051 | ₩78,036 | ₩78,744 | +0.72% | 104.8만 |
|---|
| 2026.07.02 | ₩77,329 | ₩78,757 | ₩76,608 | ₩77,182 | -0.19% | 86.5만 |
|---|
| 2026.07.01 | ₩74,806 | ₩77,382 | ₩74,633 | ₩75,180 | +0.50% | 87만 |
|---|
| 2026.06.30 | ₩74,793 | ₩76,648 | ₩74,606 | ₩75,046 | +0.34% | 79.5만 |
|---|
| 2026.06.29 | ₩74,072 | ₩74,272 | ₩72,871 | ₩73,872 | -0.27% | 97.7만 |
|---|
| 2026.06.26 | ₩74,205 | ₩75,580 | ₩73,605 | ₩74,766 | +0.76% | 100.8만 |
|---|
| 2026.06.25 | ₩73,952 | ₩74,606 | ₩72,270 | ₩73,431 | -0.70% | 143.8만 |
|---|
| 2026.06.24 | ₩74,299 | ₩75,634 | ₩70,615 | ₩72,644 | -2.23% | 310.4만 |
|---|
| 2026.06.23 | ₩78,757 | ₩79,278 | ₩77,810 | ₩78,197 | -0.71% | 132.9만 |
|---|
| 2026.06.22 | ₩84,257 | ₩84,617 | ₩82,442 | ₩82,668 | -1.89% | 99.7만 |
|---|
| 2026.06.18 | ₩85,218 | ₩85,739 | ₩82,575 | ₩83,496 | -2.02% | 88.2만 |
|---|
| 2026.06.17 | ₩89,156 | ₩90,744 | ₩84,764 | ₩85,018 | -4.64% | 181.8만 |
|---|
| 2026.06.16 | ₩89,316 | ₩89,530 | ₩88,075 | ₩88,902 | -0.46% | 51.9만 |
|---|
| 2026.06.15 | ₩90,224 | ₩90,491 | ₩88,715 | ₩89,022 | -1.33% | 94.6만 |
|---|
| 2026.06.12 | ₩84,938 | ₩86,727 | ₩83,950 | ₩86,006 | +1.26% | 125.4만 |
|---|
| 2026.06.11 | ₩80,613 | ₩85,699 | ₩80,386 | ₩85,338 | +5.86% | 202.7만 |
|---|
| 2026.06.10 | ₩81,667 | ₩83,403 | ₩80,853 | ₩80,906 | -0.93% | 179.1만 |
|---|
| 2026.06.09 | ₩86,713 | ₩87,554 | ₩81,681 | ₩82,735 | -4.59% | 354.9만 |
|---|
| 2026.06.08 | ₩86,993 | ₩87,354 | ₩85,912 | ₩86,353 | -0.74% | 137.9만 |
|---|
| 2026.06.05 | ₩89,890 | ₩90,090 | ₩86,059 | ₩86,339 | -3.95% | 241.5만 |
|---|
| 2026.06.04 | ₩94,682 | ₩94,909 | ₩92,854 | ₩93,948 | -0.78% | 63.6만 |
|---|
| 2026.06.03 | ₩93,988 | ₩94,148 | ₩92,707 | ₩92,867 | -1.19% | 98.2만 |
|---|
| 2026.06.02 | ₩96,364 | ₩96,791 | ₩94,843 | ₩95,363 | -1.04% | 79.2만 |
|---|
| 2026.06.01 | ₩94,696 | ₩95,670 | ₩93,708 | ₩94,909 | +0.23% | 105.1만 |
|---|
| 2026.05.29 | ₩96,244 | ₩97,272 | ₩94,749 | ₩95,830 | -0.43% | 84.7만 |
|---|
| 2026.05.28 | ₩93,401 | ₩96,458 | ₩92,814 | ₩95,884 | +2.66% | 90.3만 |
|---|
| 2026.05.27 | ₩93,841 | ₩95,216 | ₩93,828 | ₩94,682 | +0.90% | 111.8만 |
|---|
| 2026.05.26 | ₩96,818 | ₩97,779 | ₩96,231 | ₩97,739 | +0.95% | 80.6만 |
|---|
| 2026.05.22 | ₩96,591 | ₩96,845 | ₩95,083 | ₩95,870 | -0.75% | 102.8만 |
|---|
| 2026.05.21 | ₩94,816 | ₩97,806 | ₩94,415 | ₩97,392 | +2.72% | 106.3만 |
|---|
| 2026.05.20 | ₩95,069 | ₩97,219 | ₩94,429 | ₩96,431 | +1.43% | 227.3만 |
|---|
| 2026.05.19 | ₩93,454 | ₩95,069 | ₩92,720 | ₩93,815 | +0.39% | 134.2만 |
|---|
| 2026.05.18 | ₩98,447 | ₩99,221 | ₩96,645 | ₩98,126 | -0.33% | 130.6만 |
|---|
| 2026.05.15 | ₩97,779 | ₩98,220 | ₩96,177 | ₩96,831 | -0.97% | 405.6만 |
|---|
| 2026.05.14 | ₩108,418 | ₩108,418 | ₩105,735 | ₩105,935 | -2.29% | 193.4만 |
|---|
| 2026.05.13 | ₩110,314 | ₩113,437 | ₩109,793 | ₩111,315 | +0.91% | 231.4만 |
|---|
| 2026.05.12 | ₩107,203 | ₩110,234 | ₩105,388 | ₩110,180 | +2.78% | 209.3만 |
|---|
| 2026.05.11 | ₩108,071 | ₩109,366 | ₩106,856 | ₩109,339 | +1.17% | 313.8만 |
|---|
| 2026.05.08 | ₩102,798 | ₩103,533 | ₩101,397 | ₩102,438 | -0.35% | 173.7만 |
|---|
| 2026.05.07 | ₩102,785 | ₩104,240 | ₩99,875 | ₩100,449 | -2.27% | 197.2만 |
|---|
| 2026.05.06 | ₩97,579 | ₩98,740 | ₩97,419 | ₩98,367 | +0.81% | 294.7만 |
|---|
| 2026.05.05 | ₩93,628 | ₩93,855 | ₩92,373 | ₩92,466 | -1.24% | 68만 |
|---|
| 2026.05.04 | ₩93,121 | ₩94,762 | ₩92,039 | ₩92,480 | -0.69% | 220.9만 |
|---|
| 2026.05.01 | ₩94,776 | ₩97,672 | ₩94,709 | ₩95,737 | +1.01% | 138만 |
|---|
| 2026.04.30 | ₩93,481 | ₩93,668 | ₩92,400 | ₩93,481 | 0.00% | 100.3만 |
|---|
| 2026.04.29 | ₩91,078 | ₩91,519 | ₩89,970 | ₩90,958 | -0.13% | 121.2만 |
|---|
| 2026.04.28 | ₩92,280 | ₩93,307 | ₩91,679 | ₩92,827 | +0.59% | 155.9만 |
|---|
| 2026.04.27 | ₩95,830 | ₩96,111 | ₩94,749 | ₩95,870 | +0.04% | 99.4만 |
|---|
| 2026.04.24 | ₩95,764 | ₩97,339 | ₩95,470 | ₩96,484 | +0.75% | 200.8만 |
|---|
| 2026.04.23 | ₩96,458 | ₩97,098 | ₩94,696 | ₩95,884 | -0.60% | 157.9만 |
|---|
| 2026.04.22 | ₩98,927 | ₩99,488 | ₩98,460 | ₩98,714 | -0.22% | 161.7만 |
|---|
| 2026.04.21 | ₩99,595 | ₩100,315 | ₩95,844 | ₩96,057 | -3.55% | 234.6만 |
|---|
| 2026.04.20 | ₩101,931 | ₩102,104 | ₩100,676 | ₩101,170 | -0.75% | 159.9만 |
|---|
| 2026.04.17 | ₩103,559 | ₩105,401 | ₩102,932 | ₩103,212 | -0.34% | 269.2만 |
|---|
| 2026.04.16 | ₩100,823 | ₩101,263 | ₩99,074 | ₩99,942 | -0.87% | 192.5만 |
|---|
| 2026.04.15 | ₩100,823 | ₩102,184 | ₩100,035 | ₩100,783 | -0.04% | 216만 |
|---|
| 2026.04.14 | ₩98,593 | ₩101,023 | ₩98,593 | ₩100,983 | +2.42% | 278.4만 |
|---|
| 2026.04.13 | ₩94,202 | ₩96,284 | ₩93,388 | ₩95,817 | +1.71% | 180.3만 |
|---|
| 2026.04.10 | ₩96,858 | ₩97,512 | ₩96,124 | ₩96,925 | +0.07% | 168.2만 |
|---|
| 2026.04.09 | ₩94,776 | ₩97,245 | ₩94,188 | ₩95,897 | +1.18% | 314.8만 |
|---|
| 2026.04.08 | ₩97,779 | ₩97,993 | ₩93,307 | ₩94,669 | -3.18% | 297.2만 |
|---|
| 2026.04.07 | ₩91,585 | ₩92,800 | ₩88,609 | ₩92,440 | +0.93% | 351.9만 |
|---|
| 2026.04.06 | ₩92,333 | ₩92,934 | ₩91,479 | ₩92,667 | +0.36% | 210.2만 |
|---|
| 2026.04.02 | ₩89,063 | ₩92,840 | ₩89,049 | ₩92,253 | +3.58% | 248.3만 |
|---|
| 2026.04.01 | ₩95,230 | ₩96,605 | ₩94,509 | ₩95,537 | +0.32% | 215.1만 |
|---|
| 2026.03.31 | ₩92,306 | ₩95,617 | ₩92,159 | ₩95,590 | +3.56% | 242.1만 |
|---|
| 2026.03.30 | ₩90,437 | ₩90,598 | ₩88,382 | ₩89,036 | -1.55% | 164.7만 |
|---|
| 2026.03.27 | ₩86,139 | ₩90,985 | ₩85,832 | ₩88,982 | +3.30% | 246.5만 |
|---|
| 2026.03.26 | ₩87,100 | ₩88,489 | ₩84,657 | ₩85,218 | -2.16% | 309.8만 |
|---|
| 2026.03.25 | ₩92,600 | ₩93,107 | ₩90,437 | ₩91,425 | -1.27% | 172.5만 |
|---|
| 2026.03.24 | ₩86,379 | ₩89,263 | ₩85,939 | ₩88,248 | +2.16% | 191.9만 |
|---|
| 2026.03.23 | ₩85,872 | ₩89,863 | ₩85,552 | ₩87,581 | +1.99% | 402.5만 |
|---|
| 2026.03.20 | ₩90,571 | ₩91,051 | ₩85,899 | ₩86,286 | -4.73% | 287.7만 |
|---|
| 2026.03.19 | ₩86,713 | ₩92,173 | ₩85,365 | ₩92,079 | +6.19% | 498.4만 |
|---|
| 2026.03.18 | ₩97,446 | ₩98,927 | ₩96,231 | ₩96,338 | -1.14% | 293.4만 |
|---|
| 2026.03.17 | ₩102,531 | ₩103,332 | ₩99,368 | ₩100,462 | -2.02% | 195.7만 |
|---|
| 2026.03.16 | ₩102,678 | ₩103,639 | ₩100,970 | ₩102,665 | -0.01% | 248.9만 |
|---|
| 2026.03.13 | ₩106,643 | ₩106,950 | ₩100,876 | ₩101,864 | -4.48% | 401만 |
|---|
| 2026.03.12 | ₩110,140 | ₩110,140 | ₩107,070 | ₩107,217 | -2.65% | 267.3만 |
|---|
| 2026.03.11 | ₩109,393 | ₩109,419 | ₩107,177 | ₩109,206 | -0.17% | 233.1만 |
|---|
| 2026.03.10 | ₩113,424 | ₩113,931 | ₩110,367 | ₩112,276 | -1.01% | 290.5만 |
|---|
| 2026.03.09 | ₩107,150 | ₩110,194 | ₩105,575 | ₩109,726 | +2.40% | 237.3만 |
|---|
| 2026.03.06 | ₩105,308 | ₩107,951 | ₩104,560 | ₩106,523 | +1.15% | 218.7만 |
|---|
| 2026.03.05 | ₩105,001 | ₩105,895 | ₩102,331 | ₩104,120 | -0.84% | 219만 |
|---|
| 2026.03.04 | ₩106,950 | ₩108,018 | ₩104,373 | ₩105,548 | -1.31% | 247.7만 |
|---|
| 2026.03.03 | ₩103,920 | ₩106,736 | ₩100,489 | ₩104,707 | +0.76% | 602.5만 |
|---|
| 2026.03.02 | ₩113,824 | ₩115,426 | ₩109,820 | ₩114,372 | +0.48% | 642.7만 |
|---|
| 2026.02.27 | ₩116,708 | ₩119,578 | ₩115,493 | ₩119,150 | +2.09% | 312.4만 |
|---|
| 2026.02.26 | ₩110,287 | ₩112,917 | ₩108,205 | ₩112,783 | +2.26% | 396.5만 |
|---|
| 2026.02.25 | ₩114,759 | ₩115,947 | ₩111,969 | ₩112,169 | -2.26% | 494.8만 |
|---|
| 2026.02.24 | ₩109,646 | ₩112,036 | ₩109,259 | ₩110,888 | +1.13% | 229.6만 |
|---|
| 2026.02.23 | ₩109,820 | ₩113,104 | ₩109,219 | ₩112,930 | +2.83% | 337.3만 |
|---|
| 2026.02.20 | ₩102,425 | ₩107,484 | ₩101,330 | ₩107,364 | +4.82% | 373.7만 |
|---|
| 2026.02.19 | ₩99,021 | ₩100,436 | ₩97,926 | ₩99,568 | +0.55% | 175.8만 |
|---|
| 2026.02.18 | ₩97,619 | ₩99,461 | ₩96,858 | ₩98,260 | +0.66% | 234.1만 |
|---|
| 2026.02.17 | ₩94,255 | ₩94,843 | ₩91,345 | ₩93,040 | -1.29% | 558.5만 |
|---|
| 2026.02.13 | ₩99,902 | ₩99,955 | ₩96,551 | ₩97,739 | -2.16% | 412.6만 |
|---|
| 2026.02.12 | ₩105,428 | ₩106,042 | ₩94,482 | ₩94,869 | -10.02% | 679.2만 |
|---|
| 2026.02.11 | ₩107,777 | ₩107,911 | ₩104,841 | ₩107,337 | -0.41% | 307.5만 |
|---|
| 2026.02.10 | ₩104,801 | ₩105,455 | ₩101,530 | ₩102,878 | -1.83% | 231.8만 |
|---|
| 2026.02.09 | ₩102,037 | ₩106,696 | ₩101,744 | ₩106,536 | +4.41% | 247.3만 |
|---|
| 2026.02.06 | ₩95,043 | ₩99,261 | ₩94,589 | ₩98,340 | +3.47% | 400.3만 |
|---|
| 2026.02.05 | ₩95,603 | ₩98,927 | ₩91,879 | ₩93,441 | -2.26% | 897.3만 |
|---|
| 2026.02.04 | ₩115,813 | ₩116,000 | ₩106,216 | ₩110,981 | -4.17% | 817.1만 |
|---|
| 2026.02.03 | ₩110,834 | ₩113,184 | ₩104,947 | ₩107,911 | -2.64% | 807.9만 |
|---|
| 2026.02.02 | ₩103,506 | ₩105,001 | ₩95,657 | ₩101,584 | -1.86% | 892.8만 |
|---|
| 2026.01.30 | ₩125,184 | ₩129,055 | ₩94,242 | ₩105,722 | -15.55% | 2623.1만 |
|---|
| 2026.01.29 | ₩153,403 | ₩153,857 | ₩135,623 | ₩147,970 | -3.54% | 1024.2만 |
|---|
| 2026.01.28 | ₩144,166 | ₩149,185 | ₩140,415 | ₩147,997 | +2.66% | 906.9만 |
|---|
| 2026.01.27 | ₩137,251 | ₩142,604 | ₩133,287 | ₩142,431 | +3.77% | 946.2만 |
|---|
| 2026.01.26 | ₩139,374 | ₩149,532 | ₩135,342 | ₩137,892 | -1.06% | 1731.5만 |
|---|
| 2026.01.23 | ₩126,452 | ₩130,310 | ₩125,745 | ₩130,203 | +2.97% | 559.1만 |
|---|
| 2026.01.22 | ₩118,897 | ₩122,675 | ₩118,723 | ₩122,101 | +2.69% | 347만 |
|---|
| 2026.01.21 | ₩120,005 | ₩120,365 | ₩114,759 | ₩117,615 | -1.99% | 638만 |
|---|
| 2026.01.20 | ₩120,846 | ₩120,993 | ₩118,283 | ₩119,671 | -0.97% | 572.1만 |
|---|
| 2026.01.16 | ₩112,516 | ₩114,211 | ₩110,354 | ₩113,531 | +0.90% | 476.8만 |
|---|
| 2026.01.15 | ₩113,170 | ₩118,203 | ₩112,930 | ₩116,774 | +3.18% | 689.5만 |
|---|
| 2026.01.14 | ₩116,841 | ₩118,790 | ₩113,931 | ₩118,510 | +1.43% | 807.8만 |
|---|
| 2026.01.13 | ₩112,169 | ₩113,237 | ₩109,152 | ₩110,194 | -1.76% | 618.4만 |
|---|
| 2026.01.12 | ₩106,696 | ₩109,553 | ₩106,563 | ₩108,231 | +1.44% | 599.8만 |
|---|
| 2026.01.09 | ₩100,022 | ₩102,291 | ₩99,328 | ₩101,437 | +1.41% | 409.6만 |
|---|
| 2026.01.08 | ₩94,322 | ₩97,779 | ₩93,788 | ₩97,712 | +3.59% | 361.8만 |
|---|
| 2026.01.07 | ₩97,806 | ₩100,289 | ₩96,978 | ₩99,475 | +1.71% | 608.7만 |
|---|
| 2026.01.06 | ₩100,129 | ₩103,466 | ₩100,008 | ₩103,306 | +3.17% | 496.1만 |
|---|
| 2026.01.05 | ₩97,432 | ₩98,914 | ₩96,031 | ₩96,791 | -0.66% | 806.9만 |
|---|
| 2026.01.02 | ₩94,389 | ₩94,415 | ₩90,704 | ₩92,146 | -2.38% | 397.5만 |
|---|
| 2025.12.31 | ₩91,852 | ₩93,721 | ₩89,036 | ₩90,291 | -1.70% | 421.9만 |
|---|
| 2025.12.30 | ₩96,872 | ₩99,181 | ₩95,417 | ₩96,645 | -0.23% | 602.7만 |
|---|
| 2025.12.29 | ₩92,053 | ₩93,174 | ₩89,610 | ₩92,547 | +0.54% | 934.6만 |
|---|
| 2025.12.26 | ₩95,096 | ₩99,782 | ₩94,415 | ₩99,661 | +4.80% | 710.5만 |
|---|
| 2025.12.24 | ₩91,198 | ₩91,826 | ₩89,143 | ₩91,425 | +0.25% | 208.4만 |
|---|
| 2025.12.23 | ₩89,209 | ₩90,931 | ₩87,434 | ₩90,878 | +1.87% | 329.9만 |
|---|
| 2025.12.22 | ₩87,728 | ₩88,035 | ₩86,553 | ₩87,554 | -0.20% | 337.5만 |
|---|
| 2025.12.19 | ₩83,763 | ₩85,699 | ₩83,656 | ₩85,405 | +1.96% | 274.7만 |
|---|
| 2025.12.18 | ₩83,843 | ₩84,137 | ₩82,108 | ₩83,096 | -0.89% | 212.3만 |
|---|
| 2025.12.17 | ₩83,056 | ₩85,005 | ₩82,722 | ₩84,471 | +1.70% | 262.2만 |
|---|
| 2025.12.16 | ₩80,760 | ₩81,240 | ₩80,025 | ₩80,906 | +0.18% | 142.1만 |
|---|
| 2025.12.15 | ₩81,040 | ₩81,521 | ₩79,892 | ₩81,414 | +0.46% | 226만 |
|---|
| 2025.12.12 | ₩82,081 | ₩82,081 | ₩77,316 | ₩78,570 | -4.28% | 327.8만 |
|---|
| 2025.12.11 | ₩79,585 | ₩81,694 | ₩79,131 | ₩80,720 | +1.43% | 414.4만 |
|---|
| 2025.12.10 | ₩77,289 | ₩78,731 | ₩76,355 | ₩78,517 | +1.59% | 272.1만 |
|---|
| 2025.12.09 | ₩74,833 | ₩77,276 | ₩74,793 | ₩77,262 | +3.25% | 274.5만 |
|---|
| 2025.12.08 | ₩74,112 | ₩74,219 | ₩73,271 | ₩73,858 | -0.34% | 149.1만 |
|---|
| 2025.12.05 | ₩73,898 | ₩75,393 | ₩73,658 | ₩74,179 | +0.38% | 235.7만 |
|---|
| 2025.12.04 | ₩73,311 | ₩73,378 | ₩71,723 | ₩72,577 | -1.00% | 328.1만 |
|---|
| 2025.12.03 | ₩74,326 | ₩74,779 | ₩73,498 | ₩74,352 | +0.04% | 242.1만 |
|---|
| 2025.12.02 | ₩74,019 | ₩74,539 | ₩72,550 | ₩74,459 | +0.60% | 271.7만 |
|---|
| 2025.12.01 | ₩72,871 | ₩74,779 | ₩72,323 | ₩73,605 | +1.01% | 432.7만 |
|---|
| 2025.11.28 | ₩69,573 | ₩71,816 | ₩69,493 | ₩71,696 | +3.05% | 224.2만 |
|---|
| 2025.11.26 | ₩66,330 | ₩67,865 | ₩66,063 | ₩67,798 | +2.21% | 171.4만 |
|---|
| 2025.11.25 | ₩65,235 | ₩65,529 | ₩64,421 | ₩65,355 | +0.18% | 177.3만 |
|---|
| 2025.11.24 | ₩63,620 | ₩65,355 | ₩63,553 | ₩65,329 | +2.69% | 131만 |
|---|
| 2025.11.21 | ₩62,872 | ₩64,367 | ₩62,726 | ₩63,460 | +0.93% | 289.5만 |
|---|
| 2025.11.20 | ₩64,808 | ₩65,315 | ₩63,807 | ₩64,194 | -0.95% | 246.7만 |
|---|
| 2025.11.19 | ₩65,622 | ₩66,543 | ₩64,034 | ₩65,075 | -0.83% | 201.5만 |
|---|
| 2025.11.18 | ₩64,261 | ₩65,035 | ₩63,900 | ₩64,594 | +0.52% | 136.6만 |
|---|
| 2025.11.17 | ₩64,234 | ₩64,821 | ₩62,993 | ₩63,727 | -0.79% | 188.7만 |
|---|
| 2025.11.14 | ₩64,141 | ₩65,422 | ₩63,633 | ₩64,367 | +0.35% | 244.1만 |
|---|
| 2025.11.13 | ₩67,665 | ₩67,838 | ₩66,183 | ₩66,517 | -1.70% | 292.3만 |
|---|
| 2025.11.12 | ₩65,996 | ₩68,225 | ₩65,742 | ₩67,705 | +2.59% | 242.9만 |
|---|
| 2025.11.11 | ₩64,875 | ₩65,115 | ₩63,914 | ₩65,102 | +0.35% | 97.8만 |
|---|
| 2025.11.10 | ₩63,300 | ₩64,261 | ₩63,086 | ₩64,194 | +1.41% | 124만 |
|---|
| 2025.11.07 | ₩61,698 | ₩61,978 | ₩60,964 | ₩61,524 | -0.28% | 87만 |
|---|
| 2025.11.06 | ₩61,230 | ₩61,511 | ₩60,576 | ₩61,017 | -0.35% | 73.4만 |
|---|
| 2025.11.05 | ₩60,950 | ₩61,364 | ₩60,710 | ₩61,164 | +0.35% | 82만 |
|---|
| 2025.11.04 | ₩60,349 | ₩60,857 | ₩59,589 | ₩59,936 | -0.69% | 99만 |
|---|
| 2025.11.03 | ₩62,031 | ₩62,178 | ₩61,057 | ₩61,297 | -1.18% | 183만 |
|---|
| 2025.10.31 | ₩62,338 | ₩62,378 | ₩61,524 | ₩61,671 | -1.07% | 96.9만 |
|---|
| 2025.10.30 | ₩61,257 | ₩62,272 | ₩61,004 | ₩62,152 | +1.46% | 190.4만 |
|---|
| 2025.10.29 | ₩61,457 | ₩61,551 | ₩60,096 | ₩60,616 | -1.37% | 223.2만 |
|---|
| 2025.10.28 | ₩59,402 | ₩60,136 | ₩59,228 | ₩59,882 | +0.81% | 133.2만 |
|---|
| 2025.10.27 | ₩60,336 | ₩60,430 | ₩58,534 | ₩59,442 | -1.48% | 274.4만 |
|---|
| 2025.10.24 | ₩61,764 | ₩62,245 | ₩61,551 | ₩61,684 | -0.13% | 93.1만 |
|---|
| 2025.10.23 | ₩62,739 | ₩62,912 | ₩61,965 | ₩61,965 | -1.23% | 131.9만 |
|---|
| 2025.10.22 | ₩61,351 | ₩61,845 | ₩60,790 | ₩61,524 | +0.28% | 166.1만 |
|---|
| 2025.10.21 | ₩63,246 | ₩63,540 | ₩60,737 | ₩61,431 | -2.87% | 562만 |
|---|
| 2025.10.20 | ₩66,837 | ₩66,944 | ₩65,929 | ₩66,677 | -0.24% | 184.5만 |
|---|
| 2025.10.17 | ₩68,025 | ₩68,025 | ₩64,261 | ₩65,809 | -3.26% | 291.5만 |
|---|
| 2025.10.16 | ₩67,438 | ₩68,946 | ₩67,224 | ₩68,826 | +2.06% | 229.5만 |
|---|
| 2025.10.15 | ₩66,957 | ₩67,718 | ₩66,477 | ₩67,638 | +1.02% | 242.8만 |
|---|
| 2025.10.14 | ₩64,955 | ₩66,183 | ₩64,247 | ₩65,529 | +0.88% | 239만 |
|---|
| 2025.10.13 | ₩66,076 | ₩66,503 | ₩65,529 | ₩66,343 | +0.40% | 279만 |
|---|
| 2025.10.10 | ₩63,633 | ₩64,488 | ₩63,086 | ₩63,420 | -0.34% | 499.8만 |
|---|