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 | ₩77,076 | ₩77,530 | ₩76,876 | ₩76,889 | -0.24% | 268만 |
| 2026.10.08 | ₩74,860 | ₩75,261 | ₩74,166 | ₩74,994 | +0.18% | 317.4만 |
| 2026.10.07 | ₩75,648 | ₩76,355 | ₩75,247 | ₩75,554 | -0.12% | 473.2만 |
| 2026.10.06 | ₩77,623 | ₩78,438 | ₩77,036 | ₩77,864 | +0.31% | 172.8만 |
| 2026.10.05 | ₩78,024 | ₩78,064 | ₩77,103 | ₩77,383 | -0.82% | 150.7만 |
| 2026.10.02 | ₩77,837 | ₩78,157 | ₩75,674 | ₩76,849 | -1.27% | 388.8만 |
| 2026.10.01 | ₩77,343 | ₩77,690 | ₩76,489 | ₩77,236 | -0.14% | 257.2만 |
| 2026.09.30 | ₩77,330 | ₩77,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,502 |
| -1.07% |
| 195.4만 |
| 2026.09.29 | ₩77,236 | ₩77,904 | ₩76,942 | ₩77,890 | +0.85% | 135.6만 |
|---|
| 2026.09.28 | ₩77,663 | ₩78,357 | ₩77,023 | ₩77,116 | -0.70% | 357.3만 |
|---|
| 2026.09.25 | ₩81,094 | ₩82,108 | ₩80,386 | ₩81,615 | +0.64% | 122.5만 |
|---|
| 2026.09.24 | ₩80,413 | ₩81,161 | ₩79,946 | ₩80,840 | +0.53% | 161.1만 |
|---|
| 2026.09.23 | ₩82,776 | ₩82,789 | ₩81,441 | ₩81,628 | -1.39% | 87.5만 |
|---|
| 2026.09.22 | ₩83,243 | ₩85,633 | ₩82,923 | ₩85,272 | +2.44% | 108.9만 |
|---|
| 2026.09.21 | ₩84,404 | ₩84,431 | ₩83,323 | ₩83,750 | -0.77% | 106.2만 |
|---|
| 2026.09.18 | ₩84,338 | ₩84,725 | ₩83,657 | ₩84,111 | -0.27% | 82.8만 |
|---|
| 2026.09.17 | ₩82,829 | ₩83,844 | ₩82,669 | ₩82,789 | -0.05% | 86.8만 |
|---|
| 2026.09.16 | ₩81,908 | ₩82,255 | ₩78,985 | ₩80,106 | -2.20% | 204.6만 |
|---|
| 2026.09.15 | ₩80,667 | ₩81,054 | ₩79,946 | ₩80,707 | +0.05% | 69.4만 |
|---|
| 2026.09.14 | ₩79,839 | ₩80,974 | ₩79,532 | ₩79,786 | -0.07% | 80.5만 |
|---|
| 2026.09.11 | ₩82,442 | ₩82,736 | ₩81,241 | ₩81,628 | -0.99% | 121.2만 |
|---|
| 2026.09.10 | ₩81,948 | ₩82,402 | ₩80,547 | ₩80,734 | -1.48% | 189.5만 |
|---|
| 2026.09.09 | ₩85,859 | ₩86,580 | ₩84,431 | ₩85,259 | -0.70% | 120만 |
|---|
| 2026.09.08 | ₩84,031 | ₩84,418 | ₩83,110 | ₩83,350 | -0.81% | 80.2만 |
|---|
| 2026.09.04 | ₩83,070 | ₩84,137 | ₩83,016 | ₩83,977 | +1.09% | 99.9만 |
|---|
| 2026.09.03 | ₩84,244 | ₩85,512 | ₩83,657 | ₩84,978 | +0.87% | 82.6만 |
|---|
| 2026.09.02 | ₩82,442 | ₩83,136 | ₩82,162 | ₩82,896 | +0.55% | 79.3만 |
|---|
| 2026.09.01 | ₩81,988 | ₩82,883 | ₩81,174 | ₩81,281 | -0.86% | 143.5만 |
|---|
| 2026.08.31 | ₩84,738 | ₩84,765 | ₩83,750 | ₩84,431 | -0.36% | 114.2만 |
|---|
| 2026.08.28 | ₩89,704 | ₩90,238 | ₩83,804 | ₩84,271 | -6.06% | 264.6만 |
|---|
| 2026.08.27 | ₩86,540 | ₩88,369 | ₩85,713 | ₩88,035 | +1.73% | 104.4만 |
|---|
| 2026.08.26 | ₩86,500 | ₩86,941 | ₩85,646 | ₩86,460 | -0.05% | 76.4만 |
|---|
| 2026.08.25 | ₩85,619 | ₩87,875 | ₩85,512 | ₩87,395 | +2.07% | 87.1만 |
|---|
| 2026.08.24 | ₩88,142 | ₩88,462 | ₩86,634 | ₩87,261 | -1.00% | 132.9만 |
|---|
| 2026.08.21 | ₩88,222 | ₩88,703 | ₩87,408 | ₩87,969 | -0.29% | 129.3만 |
|---|
| 2026.08.20 | ₩84,631 | ₩87,435 | ₩84,631 | ₩86,540 | +2.26% | 156.8만 |
|---|
| 2026.08.19 | ₩82,682 | ₩84,271 | ₩82,202 | ₩84,218 | +1.86% | 236.8만 |
|---|
| 2026.08.18 | ₩82,255 | ₩82,776 | ₩80,333 | ₩80,587 | -2.03% | 101.3만 |
|---|
| 2026.08.17 | ₩82,789 | ₩84,391 | ₩82,736 | ₩83,577 | +0.95% | 145.6만 |
|---|
| 2026.08.14 | ₩82,536 | ₩83,256 | ₩82,028 | ₩82,055 | -0.58% | 74.5만 |
|---|
| 2026.08.13 | ₩82,522 | ₩82,642 | ₩81,414 | ₩81,655 | -1.05% | 101만 |
|---|
| 2026.08.12 | ₩83,550 | ₩84,124 | ₩82,536 | ₩82,856 | -0.83% | 129.7만 |
|---|
| 2026.08.11 | ₩82,375 | ₩82,763 | ₩81,655 | ₩82,175 | -0.24% | 84만 |
|---|
| 2026.08.10 | ₩81,121 | ₩83,790 | ₩80,707 | ₩83,350 | +2.75% | 321.6만 |
|---|
| 2026.08.07 | ₩81,388 | ₩81,615 | ₩79,973 | ₩80,707 | -0.84% | 115만 |
|---|
| 2026.08.06 | ₩77,864 | ₩78,411 | ₩77,183 | ₩78,344 | +0.62% | 102.7만 |
|---|
| 2026.08.05 | ₩78,731 | ₩79,586 | ₩78,317 | ₩78,678 | -0.07% | 111.1만 |
|---|
| 2026.08.04 | ₩75,754 | ₩76,155 | ₩75,194 | ₩75,554 | -0.26% | 94.6만 |
|---|
| 2026.08.03 | ₩71,897 | ₩73,819 | ₩71,723 | ₩73,592 | +2.36% | 152만 |
|---|
| 2026.07.31 | ₩72,911 | ₩73,552 | ₩72,324 | ₩73,485 | +0.79% | 116만 |
|---|
| 2026.07.30 | ₩73,445 | ₩75,154 | ₩73,285 | ₩75,047 | +2.18% | 90.8만 |
|---|
| 2026.07.29 | ₩72,551 | ₩75,154 | ₩71,963 | ₩72,658 | +0.15% | 149.9만 |
|---|
| 2026.07.28 | ₩72,377 | ₩72,951 | ₩71,843 | ₩72,524 | +0.20% | 88.4만 |
|---|
| 2026.07.27 | ₩74,433 | ₩74,807 | ₩73,752 | ₩74,273 | -0.22% | 89만 |
|---|
| 2026.07.24 | ₩73,458 | ₩74,820 | ₩73,392 | ₩73,792 | +0.45% | 55.2만 |
|---|
| 2026.07.23 | ₩73,071 | ₩73,605 | ₩72,684 | ₩73,045 | -0.04% | 76.7만 |
|---|
| 2026.07.22 | ₩75,461 | ₩77,263 | ₩75,461 | ₩75,688 | +0.30% | 74.5만 |
|---|
| 2026.07.21 | ₩74,179 | ₩75,060 | ₩73,886 | ₩74,486 | +0.41% | 80.9만 |
|---|
| 2026.07.20 | ₩71,897 | ₩72,524 | ₩71,510 | ₩71,536 | -0.50% | 77만 |
|---|
| 2026.07.17 | ₩69,747 | ₩71,296 | ₩69,601 | ₩71,243 | +2.14% | 88.4만 |
|---|
| 2026.07.16 | ₩71,443 | ₩71,656 | ₩70,175 | ₩70,642 | -1.12% | 101.6만 |
|---|
| 2026.07.15 | ₩73,952 | ₩74,233 | ₩71,857 | ₩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 | ₩74,353 | ₩72,644 | ₩73,191 | -1.53% | 91.5만 |
|---|
| 2026.07.10 | ₩75,301 | ₩76,102 | ₩74,700 | ₩75,701 | +0.53% | 72.3만 |
|---|
| 2026.07.09 | ₩75,941 | ₩76,862 | ₩75,781 | ₩75,955 | +0.02% | 68.4만 |
|---|
| 2026.07.08 | ₩74,032 | ₩74,473 | ₩72,604 | ₩74,113 | +0.11% | 95.4만 |
|---|
| 2026.07.07 | ₩77,690 | ₩78,464 | ₩75,407 | ₩76,449 | -1.60% | 86.5만 |
|---|
| 2026.07.06 | ₩78,184 | ₩79,052 | ₩78,037 | ₩78,745 | +0.72% | 104.8만 |
|---|
| 2026.07.02 | ₩77,330 | ₩78,758 | ₩76,609 | ₩77,183 | -0.19% | 86.5만 |
|---|
| 2026.07.01 | ₩74,807 | ₩77,383 | ₩74,633 | ₩75,180 | +0.50% | 87만 |
|---|
| 2026.06.30 | ₩74,793 | ₩76,649 | ₩74,606 | ₩75,047 | +0.34% | 79.5만 |
|---|
| 2026.06.29 | ₩74,072 | ₩74,273 | ₩72,871 | ₩73,872 | -0.27% | 97.7만 |
|---|
| 2026.06.26 | ₩74,206 | ₩75,581 | ₩73,605 | ₩74,767 | +0.76% | 100.8만 |
|---|
| 2026.06.25 | ₩73,952 | ₩74,606 | ₩72,270 | ₩73,432 | -0.70% | 143.8만 |
|---|
| 2026.06.24 | ₩74,299 | ₩75,634 | ₩70,615 | ₩72,644 | -2.23% | 310.4만 |
|---|
| 2026.06.23 | ₩78,758 | ₩79,279 | ₩77,810 | ₩78,197 | -0.71% | 132.9만 |
|---|
| 2026.06.22 | ₩84,258 | ₩84,618 | ₩82,442 | ₩82,669 | -1.89% | 99.7만 |
|---|
| 2026.06.18 | ₩85,219 | ₩85,739 | ₩82,576 | ₩83,497 | -2.02% | 88.2만 |
|---|
| 2026.06.17 | ₩89,157 | ₩90,745 | ₩84,765 | ₩85,019 | -4.64% | 181.8만 |
|---|
| 2026.06.16 | ₩89,317 | ₩89,530 | ₩88,075 | ₩88,903 | -0.46% | 51.9만 |
|---|
| 2026.06.15 | ₩90,225 | ₩90,492 | ₩88,716 | ₩89,023 | -1.33% | 94.6만 |
|---|
| 2026.06.12 | ₩84,938 | ₩86,727 | ₩83,951 | ₩86,006 | +1.26% | 125.4만 |
|---|
| 2026.06.11 | ₩80,613 | ₩85,699 | ₩80,386 | ₩85,339 | +5.86% | 202.7만 |
|---|
| 2026.06.10 | ₩81,668 | ₩83,403 | ₩80,854 | ₩80,907 | -0.93% | 179.1만 |
|---|
| 2026.06.09 | ₩86,714 | ₩87,555 | ₩81,681 | ₩82,736 | -4.59% | 354.9만 |
|---|
| 2026.06.08 | ₩86,994 | ₩87,355 | ₩85,913 | ₩86,353 | -0.74% | 137.9만 |
|---|
| 2026.06.05 | ₩89,891 | ₩90,091 | ₩86,060 | ₩86,340 | -3.95% | 241.5만 |
|---|
| 2026.06.04 | ₩94,683 | ₩94,910 | ₩92,854 | ₩93,949 | -0.78% | 63.6만 |
|---|
| 2026.06.03 | ₩93,989 | ₩94,149 | ₩92,707 | ₩92,868 | -1.19% | 98.2만 |
|---|
| 2026.06.02 | ₩96,365 | ₩96,792 | ₩94,843 | ₩95,364 | -1.04% | 79.2만 |
|---|
| 2026.06.01 | ₩94,696 | ₩95,671 | ₩93,709 | ₩94,910 | +0.23% | 105.1만 |
|---|
| 2026.05.29 | ₩96,245 | ₩97,273 | ₩94,750 | ₩95,831 | -0.43% | 84.7만 |
|---|
| 2026.05.28 | ₩93,402 | ₩96,458 | ₩92,814 | ₩95,884 | +2.66% | 90.3만 |
|---|
| 2026.05.27 | ₩93,842 | ₩95,217 | ₩93,829 | ₩94,683 | +0.90% | 111.8만 |
|---|
| 2026.05.26 | ₩96,819 | ₩97,780 | ₩96,231 | ₩97,740 | +0.95% | 80.6만 |
|---|
| 2026.05.22 | ₩96,592 | ₩96,846 | ₩95,084 | ₩95,871 | -0.75% | 102.8만 |
|---|
| 2026.05.21 | ₩94,817 | ₩97,807 | ₩94,416 | ₩97,393 | +2.72% | 106.3만 |
|---|
| 2026.05.20 | ₩95,070 | ₩97,219 | ₩94,429 | ₩96,432 | +1.43% | 227.3만 |
|---|
| 2026.05.19 | ₩93,455 | ₩95,070 | ₩92,721 | ₩93,815 | +0.39% | 134.2만 |
|---|
| 2026.05.18 | ₩98,447 | ₩99,222 | ₩96,645 | ₩98,127 | -0.33% | 130.6만 |
|---|
| 2026.05.15 | ₩97,780 | ₩98,220 | ₩96,178 | ₩96,832 | -0.97% | 405.6만 |
|---|
| 2026.05.14 | ₩108,419 | ₩108,419 | ₩105,736 | ₩105,936 | -2.29% | 193.4만 |
|---|
| 2026.05.13 | ₩110,314 | ₩113,438 | ₩109,794 | ₩111,316 | +0.91% | 231.4만 |
|---|
| 2026.05.12 | ₩107,204 | ₩110,234 | ₩105,389 | ₩110,181 | +2.78% | 209.3만 |
|---|
| 2026.05.11 | ₩108,072 | ₩109,367 | ₩106,857 | ₩109,340 | +1.17% | 313.8만 |
|---|
| 2026.05.08 | ₩102,799 | ₩103,533 | ₩101,397 | ₩102,439 | -0.35% | 173.7만 |
|---|
| 2026.05.07 | ₩102,786 | ₩104,241 | ₩99,876 | ₩100,450 | -2.27% | 197.2만 |
|---|
| 2026.05.06 | ₩97,580 | ₩98,741 | ₩97,420 | ₩98,367 | +0.81% | 294.7만 |
|---|
| 2026.05.05 | ₩93,628 | ₩93,855 | ₩92,374 | ₩92,467 | -1.24% | 68만 |
|---|
| 2026.05.04 | ₩93,121 | ₩94,763 | ₩92,040 | ₩92,480 | -0.69% | 220.9만 |
|---|
| 2026.05.01 | ₩94,776 | ₩97,673 | ₩94,710 | ₩95,738 | +1.01% | 138만 |
|---|
| 2026.04.30 | ₩93,482 | ₩93,669 | ₩92,400 | ₩93,482 | 0.00% | 100.3만 |
|---|
| 2026.04.29 | ₩91,079 | ₩91,519 | ₩89,971 | ₩90,959 | -0.13% | 121.2만 |
|---|
| 2026.04.28 | ₩92,280 | ₩93,308 | ₩91,680 | ₩92,828 | +0.59% | 155.9만 |
|---|
| 2026.04.27 | ₩95,831 | ₩96,111 | ₩94,750 | ₩95,871 | +0.04% | 99.4만 |
|---|
| 2026.04.24 | ₩95,764 | ₩97,339 | ₩95,471 | ₩96,485 | +0.75% | 200.8만 |
|---|
| 2026.04.23 | ₩96,458 | ₩97,099 | ₩94,696 | ₩95,884 | -0.60% | 157.9만 |
|---|
| 2026.04.22 | ₩98,928 | ₩99,489 | ₩98,461 | ₩98,714 | -0.22% | 161.7만 |
|---|
| 2026.04.21 | ₩99,595 | ₩100,316 | ₩95,844 | ₩96,058 | -3.55% | 234.6만 |
|---|
| 2026.04.20 | ₩101,931 | ₩102,105 | ₩100,677 | ₩101,171 | -0.75% | 159.9만 |
|---|
| 2026.04.17 | ₩103,560 | ₩105,402 | ₩102,933 | ₩103,213 | -0.34% | 269.2만 |
|---|
| 2026.04.16 | ₩100,823 | ₩101,264 | ₩99,075 | ₩99,942 | -0.87% | 192.5만 |
|---|
| 2026.04.15 | ₩100,823 | ₩102,185 | ₩100,036 | ₩100,783 | -0.04% | 216만 |
|---|
| 2026.04.14 | ₩98,594 | ₩101,024 | ₩98,594 | ₩100,984 | +2.42% | 278.4만 |
|---|
| 2026.04.13 | ₩94,202 | ₩96,285 | ₩93,388 | ₩95,818 | +1.71% | 180.3만 |
|---|
| 2026.04.10 | ₩96,859 | ₩97,513 | ₩96,125 | ₩96,926 | +0.07% | 168.2만 |
|---|
| 2026.04.09 | ₩94,776 | ₩97,246 | ₩94,189 | ₩95,898 | +1.18% | 314.8만 |
|---|
| 2026.04.08 | ₩97,780 | ₩97,994 | ₩93,308 | ₩94,670 | -3.18% | 297.2만 |
|---|
| 2026.04.07 | ₩91,586 | ₩92,801 | ₩88,609 | ₩92,440 | +0.93% | 351.9만 |
|---|
| 2026.04.06 | ₩92,334 | ₩92,934 | ₩91,479 | ₩92,667 | +0.36% | 210.2만 |
|---|
| 2026.04.02 | ₩89,063 | ₩92,841 | ₩89,050 | ₩92,254 | +3.58% | 248.3만 |
|---|
| 2026.04.01 | ₩95,230 | ₩96,605 | ₩94,510 | ₩95,537 | +0.32% | 215.1만 |
|---|
| 2026.03.31 | ₩92,307 | ₩95,617 | ₩92,160 | ₩95,591 | +3.56% | 242.1만 |
|---|
| 2026.03.30 | ₩90,438 | ₩90,598 | ₩88,382 | ₩89,036 | -1.55% | 164.7만 |
|---|
| 2026.03.27 | ₩86,140 | ₩90,985 | ₩85,833 | ₩88,983 | +3.30% | 246.5만 |
|---|
| 2026.03.26 | ₩87,101 | ₩88,489 | ₩84,658 | ₩85,219 | -2.16% | 309.8만 |
|---|
| 2026.03.25 | ₩92,601 | ₩93,108 | ₩90,438 | ₩91,426 | -1.27% | 172.5만 |
|---|
| 2026.03.24 | ₩86,380 | ₩89,263 | ₩85,940 | ₩88,249 | +2.16% | 191.9만 |
|---|
| 2026.03.23 | ₩85,873 | ₩89,864 | ₩85,552 | ₩87,581 | +1.99% | 402.5만 |
|---|
| 2026.03.20 | ₩90,572 | ₩91,052 | ₩85,900 | ₩86,287 | -4.73% | 287.7만 |
|---|
| 2026.03.19 | ₩86,714 | ₩92,173 | ₩85,366 | ₩92,080 | +6.19% | 498.4만 |
|---|
| 2026.03.18 | ₩97,446 | ₩98,928 | ₩96,231 | ₩96,338 | -1.14% | 293.4만 |
|---|
| 2026.03.17 | ₩102,532 | ₩103,333 | ₩99,368 | ₩100,463 | -2.02% | 195.7만 |
|---|
| 2026.03.16 | ₩102,679 | ₩103,640 | ₩100,970 | ₩102,666 | -0.01% | 248.9만 |
|---|
| 2026.03.13 | ₩106,644 | ₩106,951 | ₩100,877 | ₩101,865 | -4.48% | 401만 |
|---|
| 2026.03.12 | ₩110,141 | ₩110,141 | ₩107,071 | ₩107,218 | -2.65% | 267.3만 |
|---|
| 2026.03.11 | ₩109,393 | ₩109,420 | ₩107,178 | ₩109,207 | -0.17% | 233.1만 |
|---|
| 2026.03.10 | ₩113,425 | ₩113,932 | ₩110,368 | ₩112,277 | -1.01% | 290.5만 |
|---|
| 2026.03.09 | ₩107,151 | ₩110,194 | ₩105,576 | ₩109,727 | +2.40% | 237.3만 |
|---|
| 2026.03.06 | ₩105,309 | ₩107,952 | ₩104,561 | ₩106,523 | +1.15% | 218.7만 |
|---|
| 2026.03.05 | ₩105,002 | ₩105,896 | ₩102,332 | ₩104,121 | -0.84% | 219만 |
|---|
| 2026.03.04 | ₩106,951 | ₩108,018 | ₩104,374 | ₩105,549 | -1.31% | 247.7만 |
|---|
| 2026.03.03 | ₩103,920 | ₩106,737 | ₩100,490 | ₩104,708 | +0.76% | 602.5만 |
|---|
| 2026.03.02 | ₩113,825 | ₩115,427 | ₩109,821 | ₩114,373 | +0.48% | 642.7만 |
|---|
| 2026.02.27 | ₩116,709 | ₩119,579 | ₩115,494 | ₩119,151 | +2.09% | 312.4만 |
|---|
| 2026.02.26 | ₩110,288 | ₩112,917 | ₩108,205 | ₩112,784 | +2.26% | 396.5만 |
|---|
| 2026.02.25 | ₩114,760 | ₩115,948 | ₩111,970 | ₩112,170 | -2.26% | 494.8만 |
|---|
| 2026.02.24 | ₩109,647 | ₩112,036 | ₩109,260 | ₩110,888 | +1.13% | 229.6만 |
|---|
| 2026.02.23 | ₩109,821 | ₩113,104 | ₩109,220 | ₩112,931 | +2.83% | 337.3만 |
|---|
| 2026.02.20 | ₩102,425 | ₩107,485 | ₩101,331 | ₩107,364 | +4.82% | 373.7만 |
|---|
| 2026.02.19 | ₩99,021 | ₩100,436 | ₩97,927 | ₩99,569 | +0.55% | 175.8만 |
|---|
| 2026.02.18 | ₩97,620 | ₩99,462 | ₩96,859 | ₩98,261 | +0.66% | 234.1만 |
|---|
| 2026.02.17 | ₩94,256 | ₩94,843 | ₩91,346 | ₩93,041 | -1.29% | 558.5만 |
|---|
| 2026.02.13 | ₩99,902 | ₩99,956 | ₩96,552 | ₩97,740 | -2.16% | 412.6만 |
|---|
| 2026.02.12 | ₩105,429 | ₩106,043 | ₩94,483 | ₩94,870 | -10.02% | 679.2만 |
|---|
| 2026.02.11 | ₩107,778 | ₩107,912 | ₩104,841 | ₩107,338 | -0.41% | 307.5만 |
|---|
| 2026.02.10 | ₩104,801 | ₩105,456 | ₩101,531 | ₩102,879 | -1.83% | 231.8만 |
|---|
| 2026.02.09 | ₩102,038 | ₩106,697 | ₩101,745 | ₩106,537 | +4.41% | 247.3만 |
|---|
| 2026.02.06 | ₩95,043 | ₩99,262 | ₩94,590 | ₩98,341 | +3.47% | 400.3만 |
|---|
| 2026.02.05 | ₩95,604 | ₩98,928 | ₩91,880 | ₩93,442 | -2.26% | 897.3만 |
|---|
| 2026.02.04 | ₩115,814 | ₩116,001 | ₩106,216 | ₩110,982 | -4.17% | 817.1만 |
|---|
| 2026.02.03 | ₩110,835 | ₩113,184 | ₩104,948 | ₩107,912 | -2.64% | 807.9만 |
|---|
| 2026.02.02 | ₩103,507 | ₩105,002 | ₩95,658 | ₩101,584 | -1.86% | 892.8만 |
|---|
| 2026.01.30 | ₩125,185 | ₩129,056 | ₩94,243 | ₩105,722 | -15.55% | 2623.1만 |
|---|
| 2026.01.29 | ₩153,404 | ₩153,858 | ₩135,624 | ₩147,971 | -3.54% | 1024.2만 |
|---|
| 2026.01.28 | ₩144,167 | ₩149,186 | ₩140,416 | ₩147,998 | +2.66% | 906.9만 |
|---|
| 2026.01.27 | ₩137,252 | ₩142,605 | ₩133,288 | ₩142,432 | +3.77% | 946.2만 |
|---|
| 2026.01.26 | ₩139,375 | ₩149,533 | ₩135,343 | ₩137,893 | -1.06% | 1731.5만 |
|---|
| 2026.01.23 | ₩126,453 | ₩130,311 | ₩125,746 | ₩130,204 | +2.97% | 559.1만 |
|---|
| 2026.01.22 | ₩118,898 | ₩122,675 | ₩118,724 | ₩122,101 | +2.69% | 347만 |
|---|
| 2026.01.21 | ₩120,006 | ₩120,366 | ₩114,760 | ₩117,616 | -1.99% | 638만 |
|---|
| 2026.01.20 | ₩120,847 | ₩120,994 | ₩118,284 | ₩119,672 | -0.97% | 572.1만 |
|---|
| 2026.01.16 | ₩112,517 | ₩114,212 | ₩110,355 | ₩113,532 | +0.90% | 476.8만 |
|---|
| 2026.01.15 | ₩113,171 | ₩118,204 | ₩112,931 | ₩116,775 | +3.18% | 689.5만 |
|---|
| 2026.01.14 | ₩116,842 | ₩118,791 | ₩113,932 | ₩118,511 | +1.43% | 807.8만 |
|---|
| 2026.01.13 | ₩112,170 | ₩113,238 | ₩109,153 | ₩110,194 | -1.76% | 618.4만 |
|---|
| 2026.01.12 | ₩106,697 | ₩109,554 | ₩106,563 | ₩108,232 | +1.44% | 599.8만 |
|---|
| 2026.01.09 | ₩100,023 | ₩102,292 | ₩99,328 | ₩101,438 | +1.41% | 409.6만 |
|---|
| 2026.01.08 | ₩94,323 | ₩97,780 | ₩93,789 | ₩97,713 | +3.59% | 361.8만 |
|---|
| 2026.01.07 | ₩97,807 | ₩100,290 | ₩96,979 | ₩99,475 | +1.71% | 608.7만 |
|---|
| 2026.01.06 | ₩100,129 | ₩103,467 | ₩100,009 | ₩103,306 | +3.17% | 496.1만 |
|---|
| 2026.01.05 | ₩97,433 | ₩98,915 | ₩96,031 | ₩96,792 | -0.66% | 806.9만 |
|---|
| 2026.01.02 | ₩94,389 | ₩94,416 | ₩90,705 | ₩92,147 | -2.38% | 397.5만 |
|---|
| 2025.12.31 | ₩91,853 | ₩93,722 | ₩89,036 | ₩90,291 | -1.70% | 421.9만 |
|---|
| 2025.12.30 | ₩96,872 | ₩99,182 | ₩95,417 | ₩96,645 | -0.23% | 602.7만 |
|---|
| 2025.12.29 | ₩92,053 | ₩93,175 | ₩89,610 | ₩92,547 | +0.54% | 934.6만 |
|---|
| 2025.12.26 | ₩95,097 | ₩99,782 | ₩94,416 | ₩99,662 | +4.80% | 710.5만 |
|---|
| 2025.12.24 | ₩91,199 | ₩91,826 | ₩89,143 | ₩91,426 | +0.25% | 208.4만 |
|---|
| 2025.12.23 | ₩89,210 | ₩90,932 | ₩87,435 | ₩90,879 | +1.87% | 329.9만 |
|---|
| 2025.12.22 | ₩87,728 | ₩88,035 | ₩86,554 | ₩87,555 | -0.20% | 337.5만 |
|---|
| 2025.12.19 | ₩83,764 | ₩85,699 | ₩83,657 | ₩85,406 | +1.96% | 274.7만 |
|---|
| 2025.12.18 | ₩83,844 | ₩84,137 | ₩82,108 | ₩83,096 | -0.89% | 212.3만 |
|---|
| 2025.12.17 | ₩83,056 | ₩85,005 | ₩82,723 | ₩84,471 | +1.70% | 262.2만 |
|---|
| 2025.12.16 | ₩80,760 | ₩81,241 | ₩80,026 | ₩80,907 | +0.18% | 142.1만 |
|---|
| 2025.12.15 | ₩81,041 | ₩81,521 | ₩79,893 | ₩81,414 | +0.46% | 226만 |
|---|
| 2025.12.12 | ₩82,082 | ₩82,082 | ₩77,316 | ₩78,571 | -4.28% | 327.8만 |
|---|
| 2025.12.11 | ₩79,586 | ₩81,695 | ₩79,132 | ₩80,720 | +1.43% | 414.4만 |
|---|
| 2025.12.10 | ₩77,290 | ₩78,731 | ₩76,355 | ₩78,518 | +1.59% | 272.1만 |
|---|
| 2025.12.09 | ₩74,833 | ₩77,276 | ₩74,793 | ₩77,263 | +3.25% | 274.5만 |
|---|
| 2025.12.08 | ₩74,113 | ₩74,219 | ₩73,272 | ₩73,859 | -0.34% | 149.1만 |
|---|
| 2025.12.05 | ₩73,899 | ₩75,394 | ₩73,659 | ₩74,179 | +0.38% | 235.7만 |
|---|
| 2025.12.04 | ₩73,312 | ₩73,378 | ₩71,723 | ₩72,577 | -1.00% | 328.1만 |
|---|
| 2025.12.03 | ₩74,326 | ₩74,780 | ₩73,498 | ₩74,353 | +0.04% | 242.1만 |
|---|
| 2025.12.02 | ₩74,019 | ₩74,540 | ₩72,551 | ₩74,460 | +0.60% | 271.7만 |
|---|
| 2025.12.01 | ₩72,871 | ₩74,780 | ₩72,324 | ₩73,605 | +1.01% | 432.7만 |
|---|
| 2025.11.28 | ₩69,574 | ₩71,817 | ₩69,494 | ₩71,696 | +3.05% | 224.2만 |
|---|
| 2025.11.26 | ₩66,330 | ₩67,865 | ₩66,063 | ₩67,799 | +2.21% | 171.4만 |
|---|
| 2025.11.25 | ₩65,236 | ₩65,529 | ₩64,421 | ₩65,356 | +0.18% | 177.3만 |
|---|
| 2025.11.24 | ₩63,620 | ₩65,356 | ₩63,554 | ₩65,329 | +2.69% | 131만 |
|---|
| 2025.11.21 | ₩62,873 | ₩64,368 | ₩62,726 | ₩63,460 | +0.93% | 289.5만 |
|---|
| 2025.11.20 | ₩64,808 | ₩65,316 | ₩63,807 | ₩64,194 | -0.95% | 246.7만 |
|---|
| 2025.11.19 | ₩65,623 | ₩66,544 | ₩64,034 | ₩65,075 | -0.83% | 201.5만 |
|---|
| 2025.11.18 | ₩64,261 | ₩65,035 | ₩63,901 | ₩64,595 | +0.52% | 136.6만 |
|---|
| 2025.11.17 | ₩64,234 | ₩64,822 | ₩62,993 | ₩63,727 | -0.79% | 188.7만 |
|---|
| 2025.11.14 | ₩64,141 | ₩65,422 | ₩63,634 | ₩64,368 | +0.35% | 244.1만 |
|---|
| 2025.11.13 | ₩67,665 | ₩67,839 | ₩66,183 | ₩66,517 | -1.70% | 292.3만 |
|---|
| 2025.11.12 | ₩65,996 | ₩68,226 | ₩65,743 | ₩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 | ₩61,525 | -0.28% | 87만 |
|---|
| 2025.11.06 | ₩61,231 | ₩61,511 | ₩60,577 | ₩61,017 | -0.35% | 73.4만 |
|---|
| 2025.11.05 | ₩60,951 | ₩61,364 | ₩60,710 | ₩61,164 | +0.35% | 82만 |
|---|
| 2025.11.04 | ₩60,350 | ₩60,857 | ₩59,589 | ₩59,936 | -0.69% | 99만 |
|---|
| 2025.11.03 | ₩62,032 | ₩62,179 | ₩61,057 | ₩61,298 | -1.18% | 183만 |
|---|
| 2025.10.31 | ₩62,339 | ₩62,379 | ₩61,525 | ₩61,671 | -1.07% | 96.9만 |
|---|
| 2025.10.30 | ₩61,258 | ₩62,272 | ₩61,004 | ₩62,152 | +1.46% | 190.4만 |
|---|
| 2025.10.29 | ₩61,458 | ₩61,551 | ₩60,096 | ₩60,617 | -1.37% | 223.2만 |
|---|
| 2025.10.28 | ₩59,402 | ₩60,136 | ₩59,229 | ₩59,883 | +0.81% | 133.2만 |
|---|
| 2025.10.27 | ₩60,337 | ₩60,430 | ₩58,534 | ₩59,442 | -1.48% | 274.4만 |
|---|
| 2025.10.24 | ₩61,765 | ₩62,245 | ₩61,551 | ₩61,685 | -0.13% | 93.1만 |
|---|
| 2025.10.23 | ₩62,739 | ₩62,913 | ₩61,965 | ₩61,965 | -1.23% | 131.9만 |
|---|
| 2025.10.22 | ₩61,351 | ₩61,845 | ₩60,790 | ₩61,525 | +0.28% | 166.1만 |
|---|
| 2025.10.21 | ₩63,247 | ₩63,540 | ₩60,737 | ₩61,431 | -2.87% | 562만 |
|---|
| 2025.10.20 | ₩66,837 | ₩66,944 | ₩65,930 | ₩66,677 | -0.24% | 184.5만 |
|---|
| 2025.10.17 | ₩68,025 | ₩68,025 | ₩64,261 | ₩65,810 | -3.26% | 291.5만 |
|---|
| 2025.10.16 | ₩67,438 | ₩68,947 | ₩67,225 | ₩68,826 | +2.06% | 229.5만 |
|---|
| 2025.10.15 | ₩66,958 | ₩67,718 | ₩66,477 | ₩67,638 | +1.02% | 242.8만 |
|---|
| 2025.10.14 | ₩64,955 | ₩66,183 | ₩64,248 | ₩65,529 | +0.88% | 239만 |
|---|
| 2025.10.13 | ₩66,077 | ₩66,504 | ₩65,529 | ₩66,344 | +0.40% | 279만 |
|---|
| 2025.10.10 | ₩63,634 | ₩64,488 | ₩63,086 | ₩63,420 | -0.34% | 499.8만 |
|---|