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 | ₩77,051 | ₩77,504 | ₩76,850 | ₩76,864 | -0.24% | 268만 |
| 2026.10.08 | ₩74,835 | ₩75,236 | ₩74,141 | ₩74,969 | +0.18% | 317.4만 |
| 2026.10.07 | ₩75,623 | ₩76,330 | ₩75,222 | ₩75,529 | -0.12% | 473.2만 |
| 2026.10.06 | ₩77,598 | ₩78,412 | ₩77,011 | ₩77,838 | +0.31% | 172.8만 |
| 2026.10.05 | ₩77,998 | ₩78,038 | ₩77,077 | ₩77,357 | -0.82% | 150.7만 |
| 2026.10.02 | ₩77,811 | ₩78,131 | ₩75,649 | ₩76,824 | -1.27% | 388.8만 |
| 2026.10.01 | ₩77,317 | ₩77,664 | ₩76,463 | ₩77,211 | -0.14% | 257.2만 |
| 2026.09.30 | ₩77,304 | ₩77,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,477 |
| -1.07% |
| 195.4만 |
| 2026.09.29 | ₩77,211 | ₩77,878 | ₩76,917 | ₩77,865 | +0.85% | 135.6만 |
|---|
| 2026.09.28 | ₩77,638 | ₩78,332 | ₩76,997 | ₩77,091 | -0.70% | 357.3만 |
|---|
| 2026.09.25 | ₩81,067 | ₩82,081 | ₩80,360 | ₩81,588 | +0.64% | 122.5만 |
|---|
| 2026.09.24 | ₩80,387 | ₩81,134 | ₩79,920 | ₩80,814 | +0.53% | 161.1만 |
|---|
| 2026.09.23 | ₩82,749 | ₩82,762 | ₩81,414 | ₩81,601 | -1.39% | 87.5만 |
|---|
| 2026.09.22 | ₩83,216 | ₩85,604 | ₩82,895 | ₩85,244 | +2.44% | 108.9만 |
|---|
| 2026.09.21 | ₩84,377 | ₩84,403 | ₩83,296 | ₩83,723 | -0.77% | 106.2만 |
|---|
| 2026.09.18 | ₩84,310 | ₩84,697 | ₩83,629 | ₩84,083 | -0.27% | 82.8만 |
|---|
| 2026.09.17 | ₩82,802 | ₩83,816 | ₩82,642 | ₩82,762 | -0.05% | 86.8만 |
|---|
| 2026.09.16 | ₩81,881 | ₩82,228 | ₩78,959 | ₩80,080 | -2.20% | 204.6만 |
|---|
| 2026.09.15 | ₩80,640 | ₩81,027 | ₩79,920 | ₩80,680 | +0.05% | 69.4만 |
|---|
| 2026.09.14 | ₩79,813 | ₩80,947 | ₩79,506 | ₩79,759 | -0.07% | 80.5만 |
|---|
| 2026.09.11 | ₩82,415 | ₩82,709 | ₩81,214 | ₩81,601 | -0.99% | 121.2만 |
|---|
| 2026.09.10 | ₩81,921 | ₩82,375 | ₩80,520 | ₩80,707 | -1.48% | 189.5만 |
|---|
| 2026.09.09 | ₩85,831 | ₩86,552 | ₩84,403 | ₩85,231 | -0.70% | 120만 |
|---|
| 2026.09.08 | ₩84,003 | ₩84,390 | ₩83,082 | ₩83,322 | -0.81% | 80.2만 |
|---|
| 2026.09.04 | ₩83,042 | ₩84,110 | ₩82,989 | ₩83,950 | +1.09% | 99.9만 |
|---|
| 2026.09.03 | ₩84,217 | ₩85,484 | ₩83,629 | ₩84,950 | +0.87% | 82.6만 |
|---|
| 2026.09.02 | ₩82,415 | ₩83,109 | ₩82,135 | ₩82,869 | +0.55% | 79.3만 |
|---|
| 2026.09.01 | ₩81,961 | ₩82,855 | ₩81,147 | ₩81,254 | -0.86% | 143.5만 |
|---|
| 2026.08.31 | ₩84,710 | ₩84,737 | ₩83,723 | ₩84,403 | -0.36% | 114.2만 |
|---|
| 2026.08.28 | ₩89,674 | ₩90,208 | ₩83,776 | ₩84,243 | -6.06% | 264.6만 |
|---|
| 2026.08.27 | ₩86,512 | ₩88,340 | ₩85,684 | ₩88,006 | +1.73% | 104.4만 |
|---|
| 2026.08.26 | ₩86,472 | ₩86,912 | ₩85,618 | ₩86,432 | -0.05% | 76.4만 |
|---|
| 2026.08.25 | ₩85,591 | ₩87,846 | ₩85,484 | ₩87,366 | +2.07% | 87.1만 |
|---|
| 2026.08.24 | ₩88,113 | ₩88,433 | ₩86,605 | ₩87,232 | -1.00% | 132.9만 |
|---|
| 2026.08.21 | ₩88,193 | ₩88,674 | ₩87,379 | ₩87,940 | -0.29% | 129.3만 |
|---|
| 2026.08.20 | ₩84,603 | ₩87,406 | ₩84,603 | ₩86,512 | +2.26% | 156.8만 |
|---|
| 2026.08.19 | ₩82,655 | ₩84,243 | ₩82,175 | ₩84,190 | +1.86% | 236.8만 |
|---|
| 2026.08.18 | ₩82,228 | ₩82,749 | ₩80,307 | ₩80,560 | -2.03% | 101.3만 |
|---|
| 2026.08.17 | ₩82,762 | ₩84,363 | ₩82,709 | ₩83,549 | +0.95% | 145.6만 |
|---|
| 2026.08.14 | ₩82,508 | ₩83,229 | ₩82,001 | ₩82,028 | -0.58% | 74.5만 |
|---|
| 2026.08.13 | ₩82,495 | ₩82,615 | ₩81,387 | ₩81,628 | -1.05% | 101만 |
|---|
| 2026.08.12 | ₩83,523 | ₩84,096 | ₩82,508 | ₩82,829 | -0.83% | 129.7만 |
|---|
| 2026.08.11 | ₩82,348 | ₩82,735 | ₩81,628 | ₩82,148 | -0.24% | 84만 |
|---|
| 2026.08.10 | ₩81,094 | ₩83,763 | ₩80,680 | ₩83,322 | +2.75% | 321.6만 |
|---|
| 2026.08.07 | ₩81,361 | ₩81,588 | ₩79,946 | ₩80,680 | -0.84% | 115만 |
|---|
| 2026.08.06 | ₩77,838 | ₩78,385 | ₩77,157 | ₩78,318 | +0.62% | 102.7만 |
|---|
| 2026.08.05 | ₩78,705 | ₩79,559 | ₩78,292 | ₩78,652 | -0.07% | 111.1만 |
|---|
| 2026.08.04 | ₩75,729 | ₩76,130 | ₩75,169 | ₩75,529 | -0.26% | 94.6만 |
|---|
| 2026.08.03 | ₩71,873 | ₩73,795 | ₩71,699 | ₩73,568 | +2.36% | 152만 |
|---|
| 2026.07.31 | ₩72,887 | ₩73,528 | ₩72,300 | ₩73,461 | +0.79% | 116만 |
|---|
| 2026.07.30 | ₩73,421 | ₩75,129 | ₩73,261 | ₩75,022 | +2.18% | 90.8만 |
|---|
| 2026.07.29 | ₩72,527 | ₩75,129 | ₩71,940 | ₩72,634 | +0.15% | 149.9만 |
|---|
| 2026.07.28 | ₩72,353 | ₩72,927 | ₩71,820 | ₩72,500 | +0.20% | 88.4만 |
|---|
| 2026.07.27 | ₩74,408 | ₩74,782 | ₩73,728 | ₩74,248 | -0.22% | 89만 |
|---|
| 2026.07.24 | ₩73,434 | ₩74,795 | ₩73,368 | ₩73,768 | +0.45% | 55.2만 |
|---|
| 2026.07.23 | ₩73,047 | ₩73,581 | ₩72,660 | ₩73,021 | -0.04% | 76.7만 |
|---|
| 2026.07.22 | ₩75,436 | ₩77,237 | ₩75,436 | ₩75,663 | +0.30% | 74.5만 |
|---|
| 2026.07.21 | ₩74,155 | ₩75,036 | ₩73,861 | ₩74,462 | +0.41% | 80.9만 |
|---|
| 2026.07.20 | ₩71,873 | ₩72,500 | ₩71,486 | ₩71,513 | -0.50% | 77만 |
|---|
| 2026.07.17 | ₩69,724 | ₩71,272 | ₩69,578 | ₩71,219 | +2.14% | 88.4만 |
|---|
| 2026.07.16 | ₩71,419 | ₩71,633 | ₩70,152 | ₩70,619 | -1.12% | 101.6만 |
|---|
| 2026.07.15 | ₩73,928 | ₩74,208 | ₩71,833 | ₩73,234 | -0.94% | 86.4만 |
|---|
| 2026.07.14 | ₩75,076 | ₩75,649 | ₩74,155 | ₩74,582 | -0.66% | 67만 |
|---|
| 2026.07.13 | ₩74,302 | ₩74,328 | ₩72,620 | ₩73,167 | -1.53% | 91.5만 |
|---|
| 2026.07.10 | ₩75,276 | ₩76,076 | ₩74,675 | ₩75,676 | +0.53% | 72.3만 |
|---|
| 2026.07.09 | ₩75,916 | ₩76,837 | ₩75,756 | ₩75,930 | +0.02% | 68.4만 |
|---|
| 2026.07.08 | ₩74,008 | ₩74,448 | ₩72,580 | ₩74,088 | +0.11% | 95.4만 |
|---|
| 2026.07.07 | ₩77,664 | ₩78,438 | ₩75,383 | ₩76,423 | -1.60% | 86.5만 |
|---|
| 2026.07.06 | ₩78,158 | ₩79,026 | ₩78,011 | ₩78,719 | +0.72% | 104.8만 |
|---|
| 2026.07.02 | ₩77,304 | ₩78,732 | ₩76,584 | ₩77,157 | -0.19% | 86.5만 |
|---|
| 2026.07.01 | ₩74,782 | ₩77,357 | ₩74,609 | ₩75,156 | +0.50% | 87만 |
|---|
| 2026.06.30 | ₩74,769 | ₩76,624 | ₩74,582 | ₩75,022 | +0.34% | 79.5만 |
|---|
| 2026.06.29 | ₩74,048 | ₩74,248 | ₩72,847 | ₩73,848 | -0.27% | 97.7만 |
|---|
| 2026.06.26 | ₩74,182 | ₩75,556 | ₩73,581 | ₩74,742 | +0.76% | 100.8만 |
|---|
| 2026.06.25 | ₩73,928 | ₩74,582 | ₩72,247 | ₩73,408 | -0.70% | 143.8만 |
|---|
| 2026.06.24 | ₩74,275 | ₩75,609 | ₩70,592 | ₩72,620 | -2.23% | 310.4만 |
|---|
| 2026.06.23 | ₩78,732 | ₩79,252 | ₩77,785 | ₩78,171 | -0.71% | 132.9만 |
|---|
| 2026.06.22 | ₩84,230 | ₩84,590 | ₩82,415 | ₩82,642 | -1.89% | 99.7만 |
|---|
| 2026.06.18 | ₩85,191 | ₩85,711 | ₩82,548 | ₩83,469 | -2.02% | 88.2만 |
|---|
| 2026.06.17 | ₩89,127 | ₩90,715 | ₩84,737 | ₩84,990 | -4.64% | 181.8만 |
|---|
| 2026.06.16 | ₩89,287 | ₩89,501 | ₩88,046 | ₩88,874 | -0.46% | 51.9만 |
|---|
| 2026.06.15 | ₩90,195 | ₩90,462 | ₩88,687 | ₩88,994 | -1.33% | 94.6만 |
|---|
| 2026.06.12 | ₩84,910 | ₩86,699 | ₩83,923 | ₩85,978 | +1.26% | 125.4만 |
|---|
| 2026.06.11 | ₩80,587 | ₩85,671 | ₩80,360 | ₩85,311 | +5.86% | 202.7만 |
|---|
| 2026.06.10 | ₩81,641 | ₩83,376 | ₩80,827 | ₩80,880 | -0.93% | 179.1만 |
|---|
| 2026.06.09 | ₩86,685 | ₩87,526 | ₩81,654 | ₩82,709 | -4.59% | 354.9만 |
|---|
| 2026.06.08 | ₩86,965 | ₩87,326 | ₩85,885 | ₩86,325 | -0.74% | 137.9만 |
|---|
| 2026.06.05 | ₩89,861 | ₩90,061 | ₩86,031 | ₩86,312 | -3.95% | 241.5만 |
|---|
| 2026.06.04 | ₩94,652 | ₩94,879 | ₩92,824 | ₩93,918 | -0.78% | 63.6만 |
|---|
| 2026.06.03 | ₩93,958 | ₩94,118 | ₩92,677 | ₩92,837 | -1.19% | 98.2만 |
|---|
| 2026.06.02 | ₩96,333 | ₩96,760 | ₩94,812 | ₩95,332 | -1.04% | 79.2만 |
|---|
| 2026.06.01 | ₩94,665 | ₩95,639 | ₩93,678 | ₩94,879 | +0.23% | 105.1만 |
|---|
| 2026.05.29 | ₩96,213 | ₩97,241 | ₩94,719 | ₩95,799 | -0.43% | 84.7만 |
|---|
| 2026.05.28 | ₩93,371 | ₩96,427 | ₩92,784 | ₩95,853 | +2.66% | 90.3만 |
|---|
| 2026.05.27 | ₩93,811 | ₩95,186 | ₩93,798 | ₩94,652 | +0.90% | 111.8만 |
|---|
| 2026.05.26 | ₩96,787 | ₩97,748 | ₩96,200 | ₩97,708 | +0.95% | 80.6만 |
|---|
| 2026.05.22 | ₩96,560 | ₩96,814 | ₩95,052 | ₩95,839 | -0.75% | 102.8만 |
|---|
| 2026.05.21 | ₩94,785 | ₩97,774 | ₩94,385 | ₩97,361 | +2.72% | 106.3만 |
|---|
| 2026.05.20 | ₩95,039 | ₩97,187 | ₩94,398 | ₩96,400 | +1.43% | 227.3만 |
|---|
| 2026.05.19 | ₩93,424 | ₩95,039 | ₩92,690 | ₩93,784 | +0.39% | 134.2만 |
|---|
| 2026.05.18 | ₩98,415 | ₩99,189 | ₩96,613 | ₩98,095 | -0.33% | 130.6만 |
|---|
| 2026.05.15 | ₩97,748 | ₩98,188 | ₩96,146 | ₩96,800 | -0.97% | 405.6만 |
|---|
| 2026.05.14 | ₩108,383 | ₩108,383 | ₩105,701 | ₩105,901 | -2.29% | 193.4만 |
|---|
| 2026.05.13 | ₩110,278 | ₩113,401 | ₩109,758 | ₩111,279 | +0.91% | 231.4만 |
|---|
| 2026.05.12 | ₩107,169 | ₩110,198 | ₩105,354 | ₩110,145 | +2.78% | 209.3만 |
|---|
| 2026.05.11 | ₩108,036 | ₩109,331 | ₩106,822 | ₩109,304 | +1.17% | 313.8만 |
|---|
| 2026.05.08 | ₩102,765 | ₩103,499 | ₩101,364 | ₩102,405 | -0.35% | 173.7만 |
|---|
| 2026.05.07 | ₩102,752 | ₩104,206 | ₩99,843 | ₩100,417 | -2.27% | 197.2만 |
|---|
| 2026.05.06 | ₩97,548 | ₩98,709 | ₩97,387 | ₩98,335 | +0.81% | 294.7만 |
|---|
| 2026.05.05 | ₩93,598 | ₩93,824 | ₩92,343 | ₩92,437 | -1.24% | 68만 |
|---|
| 2026.05.04 | ₩93,091 | ₩94,732 | ₩92,010 | ₩92,450 | -0.69% | 220.9만 |
|---|
| 2026.05.01 | ₩94,745 | ₩97,641 | ₩94,679 | ₩95,706 | +1.01% | 138만 |
|---|
| 2026.04.30 | ₩93,451 | ₩93,638 | ₩92,370 | ₩93,451 | 0.00% | 100.3만 |
|---|
| 2026.04.29 | ₩91,049 | ₩91,489 | ₩89,941 | ₩90,929 | -0.13% | 121.2만 |
|---|
| 2026.04.28 | ₩92,250 | ₩93,277 | ₩91,649 | ₩92,797 | +0.59% | 155.9만 |
|---|
| 2026.04.27 | ₩95,799 | ₩96,080 | ₩94,719 | ₩95,839 | +0.04% | 99.4만 |
|---|
| 2026.04.24 | ₩95,733 | ₩97,307 | ₩95,439 | ₩96,453 | +0.75% | 200.8만 |
|---|
| 2026.04.23 | ₩96,427 | ₩97,067 | ₩94,665 | ₩95,853 | -0.60% | 157.9만 |
|---|
| 2026.04.22 | ₩98,895 | ₩99,456 | ₩98,428 | ₩98,682 | -0.22% | 161.7만 |
|---|
| 2026.04.21 | ₩99,563 | ₩100,283 | ₩95,813 | ₩96,026 | -3.55% | 234.6만 |
|---|
| 2026.04.20 | ₩101,898 | ₩102,071 | ₩100,643 | ₩101,137 | -0.75% | 159.9만 |
|---|
| 2026.04.17 | ₩103,526 | ₩105,367 | ₩102,899 | ₩103,179 | -0.34% | 269.2만 |
|---|
| 2026.04.16 | ₩100,790 | ₩101,231 | ₩99,042 | ₩99,910 | -0.87% | 192.5만 |
|---|
| 2026.04.15 | ₩100,790 | ₩102,151 | ₩100,003 | ₩100,750 | -0.04% | 216만 |
|---|
| 2026.04.14 | ₩98,562 | ₩100,990 | ₩98,562 | ₩100,950 | +2.42% | 278.4만 |
|---|
| 2026.04.13 | ₩94,171 | ₩96,253 | ₩93,357 | ₩95,786 | +1.71% | 180.3만 |
|---|
| 2026.04.10 | ₩96,827 | ₩97,481 | ₩96,093 | ₩96,894 | +0.07% | 168.2만 |
|---|
| 2026.04.09 | ₩94,745 | ₩97,214 | ₩94,158 | ₩95,866 | +1.18% | 314.8만 |
|---|
| 2026.04.08 | ₩97,748 | ₩97,961 | ₩93,277 | ₩94,638 | -3.18% | 297.2만 |
|---|
| 2026.04.07 | ₩91,556 | ₩92,770 | ₩88,580 | ₩92,410 | +0.93% | 351.9만 |
|---|
| 2026.04.06 | ₩92,303 | ₩92,904 | ₩91,449 | ₩92,637 | +0.36% | 210.2만 |
|---|
| 2026.04.02 | ₩89,034 | ₩92,810 | ₩89,020 | ₩92,223 | +3.58% | 248.3만 |
|---|
| 2026.04.01 | ₩95,199 | ₩96,573 | ₩94,478 | ₩95,506 | +0.32% | 215.1만 |
|---|
| 2026.03.31 | ₩92,277 | ₩95,586 | ₩92,130 | ₩95,559 | +3.56% | 242.1만 |
|---|
| 2026.03.30 | ₩90,408 | ₩90,568 | ₩88,353 | ₩89,007 | -1.55% | 164.7만 |
|---|
| 2026.03.27 | ₩86,111 | ₩90,955 | ₩85,804 | ₩88,954 | +3.30% | 246.5만 |
|---|
| 2026.03.26 | ₩87,072 | ₩88,460 | ₩84,630 | ₩85,191 | -2.16% | 309.8만 |
|---|
| 2026.03.25 | ₩92,570 | ₩93,077 | ₩90,408 | ₩91,396 | -1.27% | 172.5만 |
|---|
| 2026.03.24 | ₩86,352 | ₩89,234 | ₩85,911 | ₩88,220 | +2.16% | 191.9만 |
|---|
| 2026.03.23 | ₩85,845 | ₩89,835 | ₩85,524 | ₩87,553 | +1.99% | 402.5만 |
|---|
| 2026.03.20 | ₩90,542 | ₩91,022 | ₩85,871 | ₩86,258 | -4.73% | 287.7만 |
|---|
| 2026.03.19 | ₩86,685 | ₩92,143 | ₩85,337 | ₩92,050 | +6.19% | 498.4만 |
|---|
| 2026.03.18 | ₩97,414 | ₩98,895 | ₩96,200 | ₩96,307 | -1.14% | 293.4만 |
|---|
| 2026.03.17 | ₩102,498 | ₩103,299 | ₩99,336 | ₩100,430 | -2.02% | 195.7만 |
|---|
| 2026.03.16 | ₩102,645 | ₩103,606 | ₩100,937 | ₩102,632 | -0.01% | 248.9만 |
|---|
| 2026.03.13 | ₩106,608 | ₩106,915 | ₩100,844 | ₩101,831 | -4.48% | 401만 |
|---|
| 2026.03.12 | ₩110,105 | ₩110,105 | ₩107,035 | ₩107,182 | -2.65% | 267.3만 |
|---|
| 2026.03.11 | ₩109,357 | ₩109,384 | ₩107,142 | ₩109,171 | -0.17% | 233.1만 |
|---|
| 2026.03.10 | ₩113,387 | ₩113,894 | ₩110,331 | ₩112,240 | -1.01% | 290.5만 |
|---|
| 2026.03.09 | ₩107,115 | ₩110,158 | ₩105,541 | ₩109,691 | +2.40% | 237.3만 |
|---|
| 2026.03.06 | ₩105,274 | ₩107,916 | ₩104,527 | ₩106,488 | +1.15% | 218.7만 |
|---|
| 2026.03.05 | ₩104,967 | ₩105,861 | ₩102,298 | ₩104,086 | -0.84% | 219만 |
|---|
| 2026.03.04 | ₩106,915 | ₩107,983 | ₩104,340 | ₩105,514 | -1.31% | 247.7만 |
|---|
| 2026.03.03 | ₩103,886 | ₩106,702 | ₩100,457 | ₩104,673 | +0.76% | 602.5만 |
|---|
| 2026.03.02 | ₩113,788 | ₩115,389 | ₩109,784 | ₩114,335 | +0.48% | 642.7만 |
|---|
| 2026.02.27 | ₩116,670 | ₩119,539 | ₩115,456 | ₩119,112 | +2.09% | 312.4만 |
|---|
| 2026.02.26 | ₩110,251 | ₩112,880 | ₩108,170 | ₩112,747 | +2.26% | 396.5만 |
|---|
| 2026.02.25 | ₩114,722 | ₩115,909 | ₩111,933 | ₩112,133 | -2.26% | 494.8만 |
|---|
| 2026.02.24 | ₩109,611 | ₩112,000 | ₩109,224 | ₩110,852 | +1.13% | 229.6만 |
|---|
| 2026.02.23 | ₩109,784 | ₩113,067 | ₩109,184 | ₩112,894 | +2.83% | 337.3만 |
|---|
| 2026.02.20 | ₩102,392 | ₩107,449 | ₩101,297 | ₩107,329 | +4.82% | 373.7만 |
|---|
| 2026.02.19 | ₩98,989 | ₩100,403 | ₩97,895 | ₩99,536 | +0.55% | 175.8만 |
|---|
| 2026.02.18 | ₩97,588 | ₩99,429 | ₩96,827 | ₩98,228 | +0.66% | 234.1만 |
|---|
| 2026.02.17 | ₩94,225 | ₩94,812 | ₩91,316 | ₩93,010 | -1.29% | 558.5만 |
|---|
| 2026.02.13 | ₩99,869 | ₩99,923 | ₩96,520 | ₩97,708 | -2.16% | 412.6만 |
|---|
| 2026.02.12 | ₩105,394 | ₩106,008 | ₩94,452 | ₩94,839 | -10.02% | 679.2만 |
|---|
| 2026.02.11 | ₩107,743 | ₩107,876 | ₩104,807 | ₩107,302 | -0.41% | 307.5만 |
|---|
| 2026.02.10 | ₩104,767 | ₩105,421 | ₩101,498 | ₩102,845 | -1.83% | 231.8만 |
|---|
| 2026.02.09 | ₩102,005 | ₩106,662 | ₩101,711 | ₩106,502 | +4.41% | 247.3만 |
|---|
| 2026.02.06 | ₩95,012 | ₩99,229 | ₩94,558 | ₩98,308 | +3.47% | 400.3만 |
|---|
| 2026.02.05 | ₩95,573 | ₩98,895 | ₩91,850 | ₩93,411 | -2.26% | 897.3만 |
|---|
| 2026.02.04 | ₩115,776 | ₩115,963 | ₩106,181 | ₩110,945 | -4.17% | 817.1만 |
|---|
| 2026.02.03 | ₩110,799 | ₩113,147 | ₩104,914 | ₩107,876 | -2.64% | 807.9만 |
|---|
| 2026.02.02 | ₩103,472 | ₩104,967 | ₩95,626 | ₩101,551 | -1.86% | 892.8만 |
|---|
| 2026.01.30 | ₩125,144 | ₩129,014 | ₩94,211 | ₩105,688 | -15.55% | 2623.1만 |
|---|
| 2026.01.29 | ₩153,354 | ₩153,808 | ₩135,579 | ₩147,923 | -3.54% | 1024.2만 |
|---|
| 2026.01.28 | ₩144,120 | ₩149,137 | ₩140,370 | ₩147,949 | +2.66% | 906.9만 |
|---|
| 2026.01.27 | ₩137,207 | ₩142,558 | ₩133,244 | ₩142,385 | +3.77% | 946.2만 |
|---|
| 2026.01.26 | ₩139,329 | ₩149,484 | ₩135,299 | ₩137,848 | -1.06% | 1731.5만 |
|---|
| 2026.01.23 | ₩126,412 | ₩130,268 | ₩125,704 | ₩130,161 | +2.97% | 559.1만 |
|---|
| 2026.01.22 | ₩118,859 | ₩122,635 | ₩118,685 | ₩122,061 | +2.69% | 347만 |
|---|
| 2026.01.21 | ₩119,966 | ₩120,326 | ₩114,722 | ₩117,578 | -1.99% | 638만 |
|---|
| 2026.01.20 | ₩120,807 | ₩120,954 | ₩118,245 | ₩119,633 | -0.97% | 572.1만 |
|---|
| 2026.01.16 | ₩112,480 | ₩114,175 | ₩110,318 | ₩113,494 | +0.90% | 476.8만 |
|---|
| 2026.01.15 | ₩113,134 | ₩118,165 | ₩112,894 | ₩116,737 | +3.18% | 689.5만 |
|---|
| 2026.01.14 | ₩116,804 | ₩118,752 | ₩113,894 | ₩118,472 | +1.43% | 807.8만 |
|---|
| 2026.01.13 | ₩112,133 | ₩113,201 | ₩109,117 | ₩110,158 | -1.76% | 618.4만 |
|---|
| 2026.01.12 | ₩106,662 | ₩109,517 | ₩106,528 | ₩108,196 | +1.44% | 599.8만 |
|---|
| 2026.01.09 | ₩99,990 | ₩102,258 | ₩99,296 | ₩101,404 | +1.41% | 409.6만 |
|---|
| 2026.01.08 | ₩94,292 | ₩97,748 | ₩93,758 | ₩97,681 | +3.59% | 361.8만 |
|---|
| 2026.01.07 | ₩97,774 | ₩100,256 | ₩96,947 | ₩99,442 | +1.71% | 608.7만 |
|---|
| 2026.01.06 | ₩100,096 | ₩103,432 | ₩99,976 | ₩103,272 | +3.17% | 496.1만 |
|---|
| 2026.01.05 | ₩97,401 | ₩98,882 | ₩96,000 | ₩96,760 | -0.66% | 806.9만 |
|---|
| 2026.01.02 | ₩94,358 | ₩94,385 | ₩90,675 | ₩92,116 | -2.38% | 397.5만 |
|---|
| 2025.12.31 | ₩91,823 | ₩93,691 | ₩89,007 | ₩90,262 | -1.70% | 421.9만 |
|---|
| 2025.12.30 | ₩96,840 | ₩99,149 | ₩95,386 | ₩96,613 | -0.23% | 602.7만 |
|---|
| 2025.12.29 | ₩92,023 | ₩93,144 | ₩89,581 | ₩92,517 | +0.54% | 934.6만 |
|---|
| 2025.12.26 | ₩95,066 | ₩99,749 | ₩94,385 | ₩99,629 | +4.80% | 710.5만 |
|---|
| 2025.12.24 | ₩91,169 | ₩91,796 | ₩89,114 | ₩91,396 | +0.25% | 208.4만 |
|---|
| 2025.12.23 | ₩89,181 | ₩90,902 | ₩87,406 | ₩90,849 | +1.87% | 329.9만 |
|---|
| 2025.12.22 | ₩87,699 | ₩88,006 | ₩86,525 | ₩87,526 | -0.20% | 337.5만 |
|---|
| 2025.12.19 | ₩83,736 | ₩85,671 | ₩83,629 | ₩85,377 | +1.96% | 274.7만 |
|---|
| 2025.12.18 | ₩83,816 | ₩84,110 | ₩82,081 | ₩83,069 | -0.89% | 212.3만 |
|---|
| 2025.12.17 | ₩83,029 | ₩84,977 | ₩82,695 | ₩84,443 | +1.70% | 262.2만 |
|---|
| 2025.12.16 | ₩80,734 | ₩81,214 | ₩80,000 | ₩80,880 | +0.18% | 142.1만 |
|---|
| 2025.12.15 | ₩81,014 | ₩81,494 | ₩79,866 | ₩81,387 | +0.46% | 226만 |
|---|
| 2025.12.12 | ₩82,055 | ₩82,055 | ₩77,291 | ₩78,545 | -4.28% | 327.8만 |
|---|
| 2025.12.11 | ₩79,559 | ₩81,668 | ₩79,106 | ₩80,694 | +1.43% | 414.4만 |
|---|
| 2025.12.10 | ₩77,264 | ₩78,705 | ₩76,330 | ₩78,492 | +1.59% | 272.1만 |
|---|
| 2025.12.09 | ₩74,809 | ₩77,251 | ₩74,769 | ₩77,237 | +3.25% | 274.5만 |
|---|
| 2025.12.08 | ₩74,088 | ₩74,195 | ₩73,247 | ₩73,835 | -0.34% | 149.1만 |
|---|
| 2025.12.05 | ₩73,875 | ₩75,369 | ₩73,634 | ₩74,155 | +0.38% | 235.7만 |
|---|
| 2025.12.04 | ₩73,287 | ₩73,354 | ₩71,699 | ₩72,554 | -1.00% | 328.1만 |
|---|
| 2025.12.03 | ₩74,302 | ₩74,755 | ₩73,474 | ₩74,328 | +0.04% | 242.1만 |
|---|
| 2025.12.02 | ₩73,995 | ₩74,515 | ₩72,527 | ₩74,435 | +0.60% | 271.7만 |
|---|
| 2025.12.01 | ₩72,847 | ₩74,755 | ₩72,300 | ₩73,581 | +1.01% | 432.7만 |
|---|
| 2025.11.28 | ₩69,551 | ₩71,793 | ₩69,471 | ₩71,673 | +3.05% | 224.2만 |
|---|
| 2025.11.26 | ₩66,308 | ₩67,843 | ₩66,041 | ₩67,776 | +2.21% | 171.4만 |
|---|
| 2025.11.25 | ₩65,214 | ₩65,508 | ₩64,400 | ₩65,334 | +0.18% | 177.3만 |
|---|
| 2025.11.24 | ₩63,599 | ₩65,334 | ₩63,533 | ₩65,307 | +2.69% | 131만 |
|---|
| 2025.11.21 | ₩62,852 | ₩64,347 | ₩62,705 | ₩63,439 | +0.93% | 289.5만 |
|---|
| 2025.11.20 | ₩64,787 | ₩65,294 | ₩63,786 | ₩64,173 | -0.95% | 246.7만 |
|---|
| 2025.11.19 | ₩65,601 | ₩66,522 | ₩64,013 | ₩65,054 | -0.83% | 201.5만 |
|---|
| 2025.11.18 | ₩64,240 | ₩65,014 | ₩63,880 | ₩64,574 | +0.52% | 136.6만 |
|---|
| 2025.11.17 | ₩64,213 | ₩64,800 | ₩62,972 | ₩63,706 | -0.79% | 188.7만 |
|---|
| 2025.11.14 | ₩64,120 | ₩65,401 | ₩63,613 | ₩64,347 | +0.35% | 244.1만 |
|---|
| 2025.11.13 | ₩67,643 | ₩67,816 | ₩66,162 | ₩66,495 | -1.70% | 292.3만 |
|---|
| 2025.11.12 | ₩65,975 | ₩68,203 | ₩65,721 | ₩67,683 | +2.59% | 242.9만 |
|---|
| 2025.11.11 | ₩64,854 | ₩65,094 | ₩63,893 | ₩65,081 | +0.35% | 97.8만 |
|---|
| 2025.11.10 | ₩63,279 | ₩64,240 | ₩63,066 | ₩64,173 | +1.41% | 124만 |
|---|
| 2025.11.07 | ₩61,678 | ₩61,958 | ₩60,944 | ₩61,504 | -0.28% | 87만 |
|---|
| 2025.11.06 | ₩61,211 | ₩61,491 | ₩60,557 | ₩60,997 | -0.35% | 73.4만 |
|---|
| 2025.11.05 | ₩60,931 | ₩61,344 | ₩60,690 | ₩61,144 | +0.35% | 82만 |
|---|
| 2025.11.04 | ₩60,330 | ₩60,837 | ₩59,569 | ₩59,916 | -0.69% | 99만 |
|---|
| 2025.11.03 | ₩62,011 | ₩62,158 | ₩61,037 | ₩61,277 | -1.18% | 183만 |
|---|
| 2025.10.31 | ₩62,318 | ₩62,358 | ₩61,504 | ₩61,651 | -1.07% | 96.9만 |
|---|
| 2025.10.30 | ₩61,237 | ₩62,252 | ₩60,984 | ₩62,132 | +1.46% | 190.4만 |
|---|
| 2025.10.29 | ₩61,438 | ₩61,531 | ₩60,076 | ₩60,597 | -1.37% | 223.2만 |
|---|
| 2025.10.28 | ₩59,383 | ₩60,117 | ₩59,209 | ₩59,863 | +0.81% | 133.2만 |
|---|
| 2025.10.27 | ₩60,317 | ₩60,410 | ₩58,515 | ₩59,423 | -1.48% | 274.4만 |
|---|
| 2025.10.24 | ₩61,745 | ₩62,225 | ₩61,531 | ₩61,664 | -0.13% | 93.1만 |
|---|
| 2025.10.23 | ₩62,719 | ₩62,892 | ₩61,945 | ₩61,945 | -1.23% | 131.9만 |
|---|
| 2025.10.22 | ₩61,331 | ₩61,825 | ₩60,770 | ₩61,504 | +0.28% | 166.1만 |
|---|
| 2025.10.21 | ₩63,226 | ₩63,519 | ₩60,717 | ₩61,411 | -2.87% | 562만 |
|---|
| 2025.10.20 | ₩66,815 | ₩66,922 | ₩65,908 | ₩66,655 | -0.24% | 184.5만 |
|---|
| 2025.10.17 | ₩68,003 | ₩68,003 | ₩64,240 | ₩65,788 | -3.26% | 291.5만 |
|---|
| 2025.10.16 | ₩67,416 | ₩68,924 | ₩67,202 | ₩68,804 | +2.06% | 229.5만 |
|---|
| 2025.10.15 | ₩66,936 | ₩67,696 | ₩66,455 | ₩67,616 | +1.02% | 242.8만 |
|---|
| 2025.10.14 | ₩64,934 | ₩66,162 | ₩64,227 | ₩65,508 | +0.88% | 239만 |
|---|
| 2025.10.13 | ₩66,055 | ₩66,482 | ₩65,508 | ₩66,322 | +0.40% | 279만 |
|---|
| 2025.10.10 | ₩63,613 | ₩64,467 | ₩63,066 | ₩63,399 | -0.34% | 499.8만 |
|---|