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 | ₩77,047 | ₩77,501 | ₩76,847 | ₩76,860 | -0.24% | 268만 |
| 2026.10.08 | ₩74,832 | ₩75,232 | ₩74,138 | ₩74,965 | +0.18% | 317.4만 |
| 2026.10.07 | ₩75,619 | ₩76,327 | ₩75,219 | ₩75,526 | -0.12% | 473.2만 |
| 2026.10.06 | ₩77,594 | ₩78,408 | ₩77,007 | ₩77,834 | +0.31% | 172.8만 |
| 2026.10.05 | ₩77,995 | ₩78,035 | ₩77,074 | ₩77,354 | -0.82% | 150.7만 |
| 2026.10.02 | ₩77,808 | ₩78,128 | ₩75,646 | ₩76,820 | -1.27% | 388.8만 |
| 2026.10.01 | ₩77,314 | ₩77,661 | ₩76,460 | ₩77,207 | -0.14% | 257.2만 |
| 2026.09.30 | ₩77,301 | ₩77,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,473 |
| -1.07% |
| 195.4만 |
| 2026.09.29 | ₩77,207 | ₩77,874 | ₩76,914 | ₩77,861 | +0.85% | 135.6만 |
|---|
| 2026.09.28 | ₩77,634 | ₩78,328 | ₩76,994 | ₩77,087 | -0.70% | 357.3만 |
|---|
| 2026.09.25 | ₩81,064 | ₩82,078 | ₩80,356 | ₩81,584 | +0.64% | 122.5만 |
|---|
| 2026.09.24 | ₩80,383 | ₩81,130 | ₩79,916 | ₩80,810 | +0.53% | 161.1만 |
|---|
| 2026.09.23 | ₩82,745 | ₩82,758 | ₩81,411 | ₩81,597 | -1.39% | 87.5만 |
|---|
| 2026.09.22 | ₩83,212 | ₩85,600 | ₩82,892 | ₩85,240 | +2.44% | 108.9만 |
|---|
| 2026.09.21 | ₩84,373 | ₩84,400 | ₩83,292 | ₩83,719 | -0.77% | 106.2만 |
|---|
| 2026.09.18 | ₩84,306 | ₩84,693 | ₩83,626 | ₩84,079 | -0.27% | 82.8만 |
|---|
| 2026.09.17 | ₩82,798 | ₩83,812 | ₩82,638 | ₩82,758 | -0.05% | 86.8만 |
|---|
| 2026.09.16 | ₩81,878 | ₩82,224 | ₩78,955 | ₩80,076 | -2.20% | 204.6만 |
|---|
| 2026.09.15 | ₩80,637 | ₩81,024 | ₩79,916 | ₩80,677 | +0.05% | 69.4만 |
|---|
| 2026.09.14 | ₩79,809 | ₩80,943 | ₩79,502 | ₩79,756 | -0.07% | 80.5만 |
|---|
| 2026.09.11 | ₩82,411 | ₩82,705 | ₩81,210 | ₩81,597 | -0.99% | 121.2만 |
|---|
| 2026.09.10 | ₩81,918 | ₩82,371 | ₩80,516 | ₩80,703 | -1.48% | 189.5만 |
|---|
| 2026.09.09 | ₩85,827 | ₩86,548 | ₩84,400 | ₩85,227 | -0.70% | 120만 |
|---|
| 2026.09.08 | ₩83,999 | ₩84,386 | ₩83,078 | ₩83,319 | -0.81% | 80.2만 |
|---|
| 2026.09.04 | ₩83,038 | ₩84,106 | ₩82,985 | ₩83,946 | +1.09% | 99.9만 |
|---|
| 2026.09.03 | ₩84,213 | ₩85,480 | ₩83,626 | ₩84,947 | +0.87% | 82.6만 |
|---|
| 2026.09.02 | ₩82,411 | ₩83,105 | ₩82,131 | ₩82,865 | +0.55% | 79.3만 |
|---|
| 2026.09.01 | ₩81,958 | ₩82,852 | ₩81,144 | ₩81,250 | -0.86% | 143.5만 |
|---|
| 2026.08.31 | ₩84,706 | ₩84,733 | ₩83,719 | ₩84,400 | -0.36% | 114.2만 |
|---|
| 2026.08.28 | ₩89,670 | ₩90,204 | ₩83,772 | ₩84,239 | -6.06% | 264.6만 |
|---|
| 2026.08.27 | ₩86,508 | ₩88,336 | ₩85,681 | ₩88,002 | +1.73% | 104.4만 |
|---|
| 2026.08.26 | ₩86,468 | ₩86,908 | ₩85,614 | ₩86,428 | -0.05% | 76.4만 |
|---|
| 2026.08.25 | ₩85,587 | ₩87,842 | ₩85,480 | ₩87,362 | +2.07% | 87.1만 |
|---|
| 2026.08.24 | ₩88,109 | ₩88,429 | ₩86,601 | ₩87,228 | -1.00% | 132.9만 |
|---|
| 2026.08.21 | ₩88,189 | ₩88,670 | ₩87,375 | ₩87,936 | -0.29% | 129.3만 |
|---|
| 2026.08.20 | ₩84,600 | ₩87,402 | ₩84,600 | ₩86,508 | +2.26% | 156.8만 |
|---|
| 2026.08.19 | ₩82,651 | ₩84,239 | ₩82,171 | ₩84,186 | +1.86% | 236.8만 |
|---|
| 2026.08.18 | ₩82,224 | ₩82,745 | ₩80,303 | ₩80,557 | -2.03% | 101.3만 |
|---|
| 2026.08.17 | ₩82,758 | ₩84,360 | ₩82,705 | ₩83,546 | +0.95% | 145.6만 |
|---|
| 2026.08.14 | ₩82,505 | ₩83,225 | ₩81,998 | ₩82,024 | -0.58% | 74.5만 |
|---|
| 2026.08.13 | ₩82,491 | ₩82,611 | ₩81,384 | ₩81,624 | -1.05% | 101만 |
|---|
| 2026.08.12 | ₩83,519 | ₩84,093 | ₩82,505 | ₩82,825 | -0.83% | 129.7만 |
|---|
| 2026.08.11 | ₩82,345 | ₩82,732 | ₩81,624 | ₩82,144 | -0.24% | 84만 |
|---|
| 2026.08.10 | ₩81,090 | ₩83,759 | ₩80,677 | ₩83,319 | +2.75% | 321.6만 |
|---|
| 2026.08.07 | ₩81,357 | ₩81,584 | ₩79,943 | ₩80,677 | -0.84% | 115만 |
|---|
| 2026.08.06 | ₩77,834 | ₩78,381 | ₩77,154 | ₩78,315 | +0.62% | 102.7만 |
|---|
| 2026.08.05 | ₩78,702 | ₩79,556 | ₩78,288 | ₩78,648 | -0.07% | 111.1만 |
|---|
| 2026.08.04 | ₩75,726 | ₩76,126 | ₩75,166 | ₩75,526 | -0.26% | 94.6만 |
|---|
| 2026.08.03 | ₩71,870 | ₩73,791 | ₩71,696 | ₩73,564 | +2.36% | 152만 |
|---|
| 2026.07.31 | ₩72,884 | ₩73,524 | ₩72,297 | ₩73,458 | +0.79% | 116만 |
|---|
| 2026.07.30 | ₩73,418 | ₩75,126 | ₩73,257 | ₩75,019 | +2.18% | 90.8만 |
|---|
| 2026.07.29 | ₩72,524 | ₩75,126 | ₩71,936 | ₩72,630 | +0.15% | 149.9만 |
|---|
| 2026.07.28 | ₩72,350 | ₩72,924 | ₩71,816 | ₩72,497 | +0.20% | 88.4만 |
|---|
| 2026.07.27 | ₩74,405 | ₩74,779 | ₩73,724 | ₩74,245 | -0.22% | 89만 |
|---|
| 2026.07.24 | ₩73,431 | ₩74,792 | ₩73,364 | ₩73,765 | +0.45% | 55.2만 |
|---|
| 2026.07.23 | ₩73,044 | ₩73,578 | ₩72,657 | ₩73,017 | -0.04% | 76.7만 |
|---|
| 2026.07.22 | ₩75,432 | ₩77,234 | ₩75,432 | ₩75,659 | +0.30% | 74.5만 |
|---|
| 2026.07.21 | ₩74,151 | ₩75,032 | ₩73,858 | ₩74,458 | +0.41% | 80.9만 |
|---|
| 2026.07.20 | ₩71,870 | ₩72,497 | ₩71,483 | ₩71,509 | -0.50% | 77만 |
|---|
| 2026.07.17 | ₩69,721 | ₩71,269 | ₩69,575 | ₩71,216 | +2.14% | 88.4만 |
|---|
| 2026.07.16 | ₩71,416 | ₩71,630 | ₩70,148 | ₩70,615 | -1.12% | 101.6만 |
|---|
| 2026.07.15 | ₩73,925 | ₩74,205 | ₩71,830 | ₩73,231 | -0.94% | 86.4만 |
|---|
| 2026.07.14 | ₩75,072 | ₩75,646 | ₩74,151 | ₩74,578 | -0.66% | 67만 |
|---|
| 2026.07.13 | ₩74,298 | ₩74,325 | ₩72,617 | ₩73,164 | -1.53% | 91.5만 |
|---|
| 2026.07.10 | ₩75,272 | ₩76,073 | ₩74,672 | ₩75,673 | +0.53% | 72.3만 |
|---|
| 2026.07.09 | ₩75,913 | ₩76,834 | ₩75,753 | ₩75,926 | +0.02% | 68.4만 |
|---|
| 2026.07.08 | ₩74,005 | ₩74,445 | ₩72,577 | ₩74,085 | +0.11% | 95.4만 |
|---|
| 2026.07.07 | ₩77,661 | ₩78,435 | ₩75,379 | ₩76,420 | -1.60% | 86.5만 |
|---|
| 2026.07.06 | ₩78,155 | ₩79,022 | ₩78,008 | ₩78,715 | +0.72% | 104.8만 |
|---|
| 2026.07.02 | ₩77,301 | ₩78,728 | ₩76,580 | ₩77,154 | -0.19% | 86.5만 |
|---|
| 2026.07.01 | ₩74,779 | ₩77,354 | ₩74,605 | ₩75,152 | +0.50% | 87만 |
|---|
| 2026.06.30 | ₩74,765 | ₩76,620 | ₩74,578 | ₩75,019 | +0.34% | 79.5만 |
|---|
| 2026.06.29 | ₩74,045 | ₩74,245 | ₩72,844 | ₩73,845 | -0.27% | 97.7만 |
|---|
| 2026.06.26 | ₩74,178 | ₩75,553 | ₩73,578 | ₩74,739 | +0.76% | 100.8만 |
|---|
| 2026.06.25 | ₩73,925 | ₩74,578 | ₩72,243 | ₩73,404 | -0.70% | 143.8만 |
|---|
| 2026.06.24 | ₩74,272 | ₩75,606 | ₩70,589 | ₩72,617 | -2.23% | 310.4만 |
|---|
| 2026.06.23 | ₩78,728 | ₩79,249 | ₩77,781 | ₩78,168 | -0.71% | 132.9만 |
|---|
| 2026.06.22 | ₩84,226 | ₩84,586 | ₩82,411 | ₩82,638 | -1.89% | 99.7만 |
|---|
| 2026.06.18 | ₩85,187 | ₩85,707 | ₩82,545 | ₩83,465 | -2.02% | 88.2만 |
|---|
| 2026.06.17 | ₩89,123 | ₩90,711 | ₩84,733 | ₩84,987 | -4.64% | 181.8만 |
|---|
| 2026.06.16 | ₩89,283 | ₩89,497 | ₩88,042 | ₩88,870 | -0.46% | 51.9만 |
|---|
| 2026.06.15 | ₩90,191 | ₩90,458 | ₩88,683 | ₩88,990 | -1.33% | 94.6만 |
|---|
| 2026.06.12 | ₩84,907 | ₩86,695 | ₩83,919 | ₩85,974 | +1.26% | 125.4만 |
|---|
| 2026.06.11 | ₩80,583 | ₩85,667 | ₩80,356 | ₩85,307 | +5.86% | 202.7만 |
|---|
| 2026.06.10 | ₩81,637 | ₩83,372 | ₩80,823 | ₩80,877 | -0.93% | 179.1만 |
|---|
| 2026.06.09 | ₩86,681 | ₩87,522 | ₩81,651 | ₩82,705 | -4.59% | 354.9만 |
|---|
| 2026.06.08 | ₩86,962 | ₩87,322 | ₩85,881 | ₩86,321 | -0.74% | 137.9만 |
|---|
| 2026.06.05 | ₩89,857 | ₩90,057 | ₩86,027 | ₩86,308 | -3.95% | 241.5만 |
|---|
| 2026.06.04 | ₩94,648 | ₩94,874 | ₩92,819 | ₩93,914 | -0.78% | 63.6만 |
|---|
| 2026.06.03 | ₩93,954 | ₩94,114 | ₩92,673 | ₩92,833 | -1.19% | 98.2만 |
|---|
| 2026.06.02 | ₩96,329 | ₩96,756 | ₩94,808 | ₩95,328 | -1.04% | 79.2만 |
|---|
| 2026.06.01 | ₩94,661 | ₩95,635 | ₩93,673 | ₩94,874 | +0.23% | 105.1만 |
|---|
| 2026.05.29 | ₩96,209 | ₩97,236 | ₩94,714 | ₩95,795 | -0.43% | 84.7만 |
|---|
| 2026.05.28 | ₩93,367 | ₩96,422 | ₩92,779 | ₩95,849 | +2.66% | 90.3만 |
|---|
| 2026.05.27 | ₩93,807 | ₩95,181 | ₩93,794 | ₩94,648 | +0.90% | 111.8만 |
|---|
| 2026.05.26 | ₩96,783 | ₩97,743 | ₩96,195 | ₩97,703 | +0.95% | 80.6만 |
|---|
| 2026.05.22 | ₩96,556 | ₩96,809 | ₩95,048 | ₩95,835 | -0.75% | 102.8만 |
|---|
| 2026.05.21 | ₩94,781 | ₩97,770 | ₩94,381 | ₩97,356 | +2.72% | 106.3만 |
|---|
| 2026.05.20 | ₩95,035 | ₩97,183 | ₩94,394 | ₩96,396 | +1.43% | 227.3만 |
|---|
| 2026.05.19 | ₩93,420 | ₩95,035 | ₩92,686 | ₩93,780 | +0.39% | 134.2만 |
|---|
| 2026.05.18 | ₩98,411 | ₩99,184 | ₩96,609 | ₩98,090 | -0.33% | 130.6만 |
|---|
| 2026.05.15 | ₩97,743 | ₩98,184 | ₩96,142 | ₩96,796 | -0.97% | 405.6만 |
|---|
| 2026.05.14 | ₩108,378 | ₩108,378 | ₩105,696 | ₩105,896 | -2.29% | 193.4만 |
|---|
| 2026.05.13 | ₩110,273 | ₩113,396 | ₩109,753 | ₩111,274 | +0.91% | 231.4만 |
|---|
| 2026.05.12 | ₩107,164 | ₩110,193 | ₩105,349 | ₩110,140 | +2.78% | 209.3만 |
|---|
| 2026.05.11 | ₩108,031 | ₩109,326 | ₩106,817 | ₩109,299 | +1.17% | 313.8만 |
|---|
| 2026.05.08 | ₩102,761 | ₩103,495 | ₩101,360 | ₩102,400 | -0.35% | 173.7만 |
|---|
| 2026.05.07 | ₩102,747 | ₩104,202 | ₩99,838 | ₩100,412 | -2.27% | 197.2만 |
|---|
| 2026.05.06 | ₩97,543 | ₩98,704 | ₩97,383 | ₩98,330 | +0.81% | 294.7만 |
|---|
| 2026.05.05 | ₩93,593 | ₩93,820 | ₩92,339 | ₩92,432 | -1.24% | 68만 |
|---|
| 2026.05.04 | ₩93,086 | ₩94,728 | ₩92,005 | ₩92,446 | -0.69% | 220.9만 |
|---|
| 2026.05.01 | ₩94,741 | ₩97,637 | ₩94,674 | ₩95,702 | +1.01% | 138만 |
|---|
| 2026.04.30 | ₩93,447 | ₩93,633 | ₩92,366 | ₩93,447 | 0.00% | 100.3만 |
|---|
| 2026.04.29 | ₩91,045 | ₩91,485 | ₩89,937 | ₩90,925 | -0.13% | 121.2만 |
|---|
| 2026.04.28 | ₩92,246 | ₩93,273 | ₩91,645 | ₩92,793 | +0.59% | 155.9만 |
|---|
| 2026.04.27 | ₩95,795 | ₩96,075 | ₩94,714 | ₩95,835 | +0.04% | 99.4만 |
|---|
| 2026.04.24 | ₩95,728 | ₩97,303 | ₩95,435 | ₩96,449 | +0.75% | 200.8만 |
|---|
| 2026.04.23 | ₩96,422 | ₩97,063 | ₩94,661 | ₩95,849 | -0.60% | 157.9만 |
|---|
| 2026.04.22 | ₩98,891 | ₩99,451 | ₩98,424 | ₩98,677 | -0.22% | 161.7만 |
|---|
| 2026.04.21 | ₩99,558 | ₩100,279 | ₩95,808 | ₩96,022 | -3.55% | 234.6만 |
|---|
| 2026.04.20 | ₩101,893 | ₩102,067 | ₩100,639 | ₩101,133 | -0.75% | 159.9만 |
|---|
| 2026.04.17 | ₩103,521 | ₩105,363 | ₩102,894 | ₩103,174 | -0.34% | 269.2만 |
|---|
| 2026.04.16 | ₩100,786 | ₩101,226 | ₩99,038 | ₩99,905 | -0.87% | 192.5만 |
|---|
| 2026.04.15 | ₩100,786 | ₩102,147 | ₩99,998 | ₩100,746 | -0.04% | 216만 |
|---|
| 2026.04.14 | ₩98,557 | ₩100,986 | ₩98,557 | ₩100,946 | +2.42% | 278.4만 |
|---|
| 2026.04.13 | ₩94,167 | ₩96,249 | ₩93,353 | ₩95,782 | +1.71% | 180.3만 |
|---|
| 2026.04.10 | ₩96,823 | ₩97,476 | ₩96,089 | ₩96,889 | +0.07% | 168.2만 |
|---|
| 2026.04.09 | ₩94,741 | ₩97,210 | ₩94,154 | ₩95,862 | +1.18% | 314.8만 |
|---|
| 2026.04.08 | ₩97,743 | ₩97,957 | ₩93,273 | ₩94,634 | -3.18% | 297.2만 |
|---|
| 2026.04.07 | ₩91,552 | ₩92,766 | ₩88,576 | ₩92,406 | +0.93% | 351.9만 |
|---|
| 2026.04.06 | ₩92,299 | ₩92,900 | ₩91,445 | ₩92,633 | +0.36% | 210.2만 |
|---|
| 2026.04.02 | ₩89,030 | ₩92,806 | ₩89,016 | ₩92,219 | +3.58% | 248.3만 |
|---|
| 2026.04.01 | ₩95,195 | ₩96,569 | ₩94,474 | ₩95,502 | +0.32% | 215.1만 |
|---|
| 2026.03.31 | ₩92,272 | ₩95,582 | ₩92,126 | ₩95,555 | +3.56% | 242.1만 |
|---|
| 2026.03.30 | ₩90,404 | ₩90,564 | ₩88,349 | ₩89,003 | -1.55% | 164.7만 |
|---|
| 2026.03.27 | ₩86,108 | ₩90,951 | ₩85,801 | ₩88,950 | +3.30% | 246.5만 |
|---|
| 2026.03.26 | ₩87,068 | ₩88,456 | ₩84,626 | ₩85,187 | -2.16% | 309.8만 |
|---|
| 2026.03.25 | ₩92,566 | ₩93,073 | ₩90,404 | ₩91,392 | -1.27% | 172.5만 |
|---|
| 2026.03.24 | ₩86,348 | ₩89,230 | ₩85,907 | ₩88,216 | +2.16% | 191.9만 |
|---|
| 2026.03.23 | ₩85,841 | ₩89,830 | ₩85,520 | ₩87,549 | +1.99% | 402.5만 |
|---|
| 2026.03.20 | ₩90,538 | ₩91,018 | ₩85,867 | ₩86,254 | -4.73% | 287.7만 |
|---|
| 2026.03.19 | ₩86,681 | ₩92,139 | ₩85,334 | ₩92,046 | +6.19% | 498.4만 |
|---|
| 2026.03.18 | ₩97,410 | ₩98,891 | ₩96,195 | ₩96,302 | -1.14% | 293.4만 |
|---|
| 2026.03.17 | ₩102,494 | ₩103,294 | ₩99,331 | ₩100,425 | -2.02% | 195.7만 |
|---|
| 2026.03.16 | ₩102,641 | ₩103,601 | ₩100,933 | ₩102,627 | -0.01% | 248.9만 |
|---|
| 2026.03.13 | ₩106,604 | ₩106,911 | ₩100,839 | ₩101,827 | -4.48% | 401만 |
|---|
| 2026.03.12 | ₩110,100 | ₩110,100 | ₩107,031 | ₩107,177 | -2.65% | 267.3만 |
|---|
| 2026.03.11 | ₩109,352 | ₩109,379 | ₩107,137 | ₩109,166 | -0.17% | 233.1만 |
|---|
| 2026.03.10 | ₩113,382 | ₩113,889 | ₩110,327 | ₩112,235 | -1.01% | 290.5만 |
|---|
| 2026.03.09 | ₩107,111 | ₩110,153 | ₩105,536 | ₩109,686 | +2.40% | 237.3만 |
|---|
| 2026.03.06 | ₩105,269 | ₩107,911 | ₩104,522 | ₩106,484 | +1.15% | 218.7만 |
|---|
| 2026.03.05 | ₩104,962 | ₩105,856 | ₩102,294 | ₩104,082 | -0.84% | 219만 |
|---|
| 2026.03.04 | ₩106,911 | ₩107,978 | ₩104,335 | ₩105,509 | -1.31% | 247.7만 |
|---|
| 2026.03.03 | ₩103,881 | ₩106,697 | ₩100,452 | ₩104,669 | +0.76% | 602.5만 |
|---|
| 2026.03.02 | ₩113,783 | ₩115,384 | ₩109,779 | ₩114,330 | +0.48% | 642.7만 |
|---|
| 2026.02.27 | ₩116,665 | ₩119,534 | ₩115,451 | ₩119,107 | +2.09% | 312.4만 |
|---|
| 2026.02.26 | ₩110,246 | ₩112,875 | ₩108,165 | ₩112,742 | +2.26% | 396.5만 |
|---|
| 2026.02.25 | ₩114,717 | ₩115,904 | ₩111,928 | ₩112,128 | -2.26% | 494.8만 |
|---|
| 2026.02.24 | ₩109,606 | ₩111,995 | ₩109,219 | ₩110,847 | +1.13% | 229.6만 |
|---|
| 2026.02.23 | ₩109,779 | ₩113,062 | ₩109,179 | ₩112,889 | +2.83% | 337.3만 |
|---|
| 2026.02.20 | ₩102,387 | ₩107,444 | ₩101,293 | ₩107,324 | +4.82% | 373.7만 |
|---|
| 2026.02.19 | ₩98,984 | ₩100,399 | ₩97,890 | ₩99,531 | +0.55% | 175.8만 |
|---|
| 2026.02.18 | ₩97,583 | ₩99,425 | ₩96,823 | ₩98,224 | +0.66% | 234.1만 |
|---|
| 2026.02.17 | ₩94,221 | ₩94,808 | ₩91,312 | ₩93,006 | -1.29% | 558.5만 |
|---|
| 2026.02.13 | ₩99,865 | ₩99,918 | ₩96,516 | ₩97,703 | -2.16% | 412.6만 |
|---|
| 2026.02.12 | ₩105,389 | ₩106,003 | ₩94,447 | ₩94,834 | -10.02% | 679.2만 |
|---|
| 2026.02.11 | ₩107,738 | ₩107,871 | ₩104,802 | ₩107,298 | -0.41% | 307.5만 |
|---|
| 2026.02.10 | ₩104,762 | ₩105,416 | ₩101,493 | ₩102,841 | -1.83% | 231.8만 |
|---|
| 2026.02.09 | ₩102,000 | ₩106,657 | ₩101,706 | ₩106,497 | +4.41% | 247.3만 |
|---|
| 2026.02.06 | ₩95,008 | ₩99,224 | ₩94,554 | ₩98,304 | +3.47% | 400.3만 |
|---|
| 2026.02.05 | ₩95,568 | ₩98,891 | ₩91,845 | ₩93,407 | -2.26% | 897.3만 |
|---|
| 2026.02.04 | ₩115,771 | ₩115,958 | ₩106,177 | ₩110,940 | -4.17% | 817.1만 |
|---|
| 2026.02.03 | ₩110,794 | ₩113,142 | ₩104,909 | ₩107,871 | -2.64% | 807.9만 |
|---|
| 2026.02.02 | ₩103,468 | ₩104,962 | ₩95,622 | ₩101,546 | -1.86% | 892.8만 |
|---|
| 2026.01.30 | ₩125,138 | ₩129,008 | ₩94,207 | ₩105,683 | -15.55% | 2623.1만 |
|---|
| 2026.01.29 | ₩153,347 | ₩153,801 | ₩135,573 | ₩147,916 | -3.54% | 1024.2만 |
|---|
| 2026.01.28 | ₩144,113 | ₩149,130 | ₩140,363 | ₩147,943 | +2.66% | 906.9만 |
|---|
| 2026.01.27 | ₩137,201 | ₩142,552 | ₩133,238 | ₩142,378 | +3.77% | 946.2만 |
|---|
| 2026.01.26 | ₩139,323 | ₩149,477 | ₩135,293 | ₩137,841 | -1.06% | 1731.5만 |
|---|
| 2026.01.23 | ₩126,406 | ₩130,262 | ₩125,699 | ₩130,155 | +2.97% | 559.1만 |
|---|
| 2026.01.22 | ₩118,853 | ₩122,630 | ₩118,680 | ₩122,056 | +2.69% | 347만 |
|---|
| 2026.01.21 | ₩119,961 | ₩120,321 | ₩114,717 | ₩117,572 | -1.99% | 638만 |
|---|
| 2026.01.20 | ₩120,801 | ₩120,948 | ₩118,239 | ₩119,627 | -0.97% | 572.1만 |
|---|
| 2026.01.16 | ₩112,475 | ₩114,170 | ₩110,313 | ₩113,489 | +0.90% | 476.8만 |
|---|
| 2026.01.15 | ₩113,129 | ₩118,159 | ₩112,889 | ₩116,732 | +3.18% | 689.5만 |
|---|
| 2026.01.14 | ₩116,798 | ₩118,746 | ₩113,889 | ₩118,466 | +1.43% | 807.8만 |
|---|
| 2026.01.13 | ₩112,128 | ₩113,195 | ₩109,112 | ₩110,153 | -1.76% | 618.4만 |
|---|
| 2026.01.12 | ₩106,657 | ₩109,513 | ₩106,524 | ₩108,192 | +1.44% | 599.8만 |
|---|
| 2026.01.09 | ₩99,985 | ₩102,254 | ₩99,291 | ₩101,400 | +1.41% | 409.6만 |
|---|
| 2026.01.08 | ₩94,287 | ₩97,743 | ₩93,754 | ₩97,677 | +3.59% | 361.8만 |
|---|
| 2026.01.07 | ₩97,770 | ₩100,252 | ₩96,943 | ₩99,438 | +1.71% | 608.7만 |
|---|
| 2026.01.06 | ₩100,092 | ₩103,428 | ₩99,972 | ₩103,268 | +3.17% | 496.1만 |
|---|
| 2026.01.05 | ₩97,396 | ₩98,878 | ₩95,995 | ₩96,756 | -0.66% | 806.9만 |
|---|
| 2026.01.02 | ₩94,354 | ₩94,381 | ₩90,671 | ₩92,112 | -2.38% | 397.5만 |
|---|
| 2025.12.31 | ₩91,819 | ₩93,687 | ₩89,003 | ₩90,257 | -1.70% | 421.9만 |
|---|
| 2025.12.30 | ₩96,836 | ₩99,144 | ₩95,381 | ₩96,609 | -0.23% | 602.7만 |
|---|
| 2025.12.29 | ₩92,019 | ₩93,140 | ₩89,577 | ₩92,513 | +0.54% | 934.6만 |
|---|
| 2025.12.26 | ₩95,061 | ₩99,745 | ₩94,381 | ₩99,625 | +4.80% | 710.5만 |
|---|
| 2025.12.24 | ₩91,165 | ₩91,792 | ₩89,110 | ₩91,392 | +0.25% | 208.4만 |
|---|
| 2025.12.23 | ₩89,177 | ₩90,898 | ₩87,402 | ₩90,845 | +1.87% | 329.9만 |
|---|
| 2025.12.22 | ₩87,695 | ₩88,002 | ₩86,521 | ₩87,522 | -0.20% | 337.5만 |
|---|
| 2025.12.19 | ₩83,732 | ₩85,667 | ₩83,626 | ₩85,374 | +1.96% | 274.7만 |
|---|
| 2025.12.18 | ₩83,812 | ₩84,106 | ₩82,078 | ₩83,065 | -0.89% | 212.3만 |
|---|
| 2025.12.17 | ₩83,025 | ₩84,973 | ₩82,692 | ₩84,440 | +1.70% | 262.2만 |
|---|
| 2025.12.16 | ₩80,730 | ₩81,210 | ₩79,996 | ₩80,877 | +0.18% | 142.1만 |
|---|
| 2025.12.15 | ₩81,010 | ₩81,491 | ₩79,863 | ₩81,384 | +0.46% | 226만 |
|---|
| 2025.12.12 | ₩82,051 | ₩82,051 | ₩77,287 | ₩78,542 | -4.28% | 327.8만 |
|---|
| 2025.12.11 | ₩79,556 | ₩81,664 | ₩79,102 | ₩80,690 | +1.43% | 414.4만 |
|---|
| 2025.12.10 | ₩77,261 | ₩78,702 | ₩76,327 | ₩78,488 | +1.59% | 272.1만 |
|---|
| 2025.12.09 | ₩74,805 | ₩77,247 | ₩74,765 | ₩77,234 | +3.25% | 274.5만 |
|---|
| 2025.12.08 | ₩74,085 | ₩74,192 | ₩73,244 | ₩73,831 | -0.34% | 149.1만 |
|---|
| 2025.12.05 | ₩73,871 | ₩75,366 | ₩73,631 | ₩74,151 | +0.38% | 235.7만 |
|---|
| 2025.12.04 | ₩73,284 | ₩73,351 | ₩71,696 | ₩72,550 | -1.00% | 328.1만 |
|---|
| 2025.12.03 | ₩74,298 | ₩74,752 | ₩73,471 | ₩74,325 | +0.04% | 242.1만 |
|---|
| 2025.12.02 | ₩73,991 | ₩74,512 | ₩72,524 | ₩74,432 | +0.60% | 271.7만 |
|---|
| 2025.12.01 | ₩72,844 | ₩74,752 | ₩72,297 | ₩73,578 | +1.01% | 432.7만 |
|---|
| 2025.11.28 | ₩69,548 | ₩71,790 | ₩69,468 | ₩71,670 | +3.05% | 224.2만 |
|---|
| 2025.11.26 | ₩66,305 | ₩67,840 | ₩66,038 | ₩67,773 | +2.21% | 171.4만 |
|---|
| 2025.11.25 | ₩65,211 | ₩65,505 | ₩64,397 | ₩65,331 | +0.18% | 177.3만 |
|---|
| 2025.11.24 | ₩63,597 | ₩65,331 | ₩63,530 | ₩65,305 | +2.69% | 131만 |
|---|
| 2025.11.21 | ₩62,849 | ₩64,344 | ₩62,703 | ₩63,436 | +0.93% | 289.5만 |
|---|
| 2025.11.20 | ₩64,784 | ₩65,291 | ₩63,783 | ₩64,170 | -0.95% | 246.7만 |
|---|
| 2025.11.19 | ₩65,598 | ₩66,519 | ₩64,010 | ₩65,051 | -0.83% | 201.5만 |
|---|
| 2025.11.18 | ₩64,237 | ₩65,011 | ₩63,877 | ₩64,571 | +0.52% | 136.6만 |
|---|
| 2025.11.17 | ₩64,210 | ₩64,797 | ₩62,969 | ₩63,703 | -0.79% | 188.7만 |
|---|
| 2025.11.14 | ₩64,117 | ₩65,398 | ₩63,610 | ₩64,344 | +0.35% | 244.1만 |
|---|
| 2025.11.13 | ₩67,640 | ₩67,813 | ₩66,159 | ₩66,492 | -1.70% | 292.3만 |
|---|
| 2025.11.12 | ₩65,972 | ₩68,200 | ₩65,718 | ₩67,680 | +2.59% | 242.9만 |
|---|
| 2025.11.11 | ₩64,851 | ₩65,091 | ₩63,890 | ₩65,078 | +0.35% | 97.8만 |
|---|
| 2025.11.10 | ₩63,276 | ₩64,237 | ₩63,063 | ₩64,170 | +1.41% | 124만 |
|---|
| 2025.11.07 | ₩61,675 | ₩61,955 | ₩60,941 | ₩61,502 | -0.28% | 87만 |
|---|
| 2025.11.06 | ₩61,208 | ₩61,488 | ₩60,554 | ₩60,995 | -0.35% | 73.4만 |
|---|
| 2025.11.05 | ₩60,928 | ₩61,341 | ₩60,688 | ₩61,141 | +0.35% | 82만 |
|---|
| 2025.11.04 | ₩60,327 | ₩60,834 | ₩59,567 | ₩59,914 | -0.69% | 99만 |
|---|
| 2025.11.03 | ₩62,009 | ₩62,155 | ₩61,035 | ₩61,275 | -1.18% | 183만 |
|---|
| 2025.10.31 | ₩62,316 | ₩62,356 | ₩61,502 | ₩61,648 | -1.07% | 96.9만 |
|---|
| 2025.10.30 | ₩61,235 | ₩62,249 | ₩60,981 | ₩62,129 | +1.46% | 190.4만 |
|---|
| 2025.10.29 | ₩61,435 | ₩61,528 | ₩60,074 | ₩60,594 | -1.37% | 223.2만 |
|---|
| 2025.10.28 | ₩59,380 | ₩60,114 | ₩59,206 | ₩59,860 | +0.81% | 133.2만 |
|---|
| 2025.10.27 | ₩60,314 | ₩60,407 | ₩58,513 | ₩59,420 | -1.48% | 274.4만 |
|---|
| 2025.10.24 | ₩61,742 | ₩62,222 | ₩61,528 | ₩61,662 | -0.13% | 93.1만 |
|---|
| 2025.10.23 | ₩62,716 | ₩62,889 | ₩61,942 | ₩61,942 | -1.23% | 131.9만 |
|---|
| 2025.10.22 | ₩61,328 | ₩61,822 | ₩60,768 | ₩61,502 | +0.28% | 166.1만 |
|---|
| 2025.10.21 | ₩63,223 | ₩63,516 | ₩60,714 | ₩61,408 | -2.87% | 562만 |
|---|
| 2025.10.20 | ₩66,812 | ₩66,919 | ₩65,905 | ₩66,652 | -0.24% | 184.5만 |
|---|
| 2025.10.17 | ₩68,000 | ₩68,000 | ₩64,237 | ₩65,785 | -3.26% | 291.5만 |
|---|
| 2025.10.16 | ₩67,413 | ₩68,921 | ₩67,199 | ₩68,801 | +2.06% | 229.5만 |
|---|
| 2025.10.15 | ₩66,933 | ₩67,693 | ₩66,452 | ₩67,613 | +1.02% | 242.8만 |
|---|
| 2025.10.14 | ₩64,931 | ₩66,159 | ₩64,224 | ₩65,505 | +0.88% | 239만 |
|---|
| 2025.10.13 | ₩66,052 | ₩66,479 | ₩65,505 | ₩66,319 | +0.40% | 279만 |
|---|
| 2025.10.10 | ₩63,610 | ₩64,464 | ₩63,063 | ₩63,396 | -0.34% | 499.8만 |
|---|