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 | ₩77,053 | ₩77,507 | ₩76,853 | ₩76,866 | -0.24% | 268만 |
| 2026.10.08 | ₩74,838 | ₩75,238 | ₩74,144 | ₩74,971 | +0.18% | 317.4만 |
| 2026.10.07 | ₩75,625 | ₩76,332 | ₩75,225 | ₩75,532 | -0.12% | 473.2만 |
| 2026.10.06 | ₩77,600 | ₩78,414 | ₩77,013 | ₩77,840 | +0.31% | 172.8만 |
| 2026.10.05 | ₩78,000 | ₩78,040 | ₩77,080 | ₩77,360 | -0.82% | 150.7만 |
| 2026.10.02 | ₩77,814 | ₩78,134 | ₩75,652 | ₩76,826 | -1.27% | 388.8만 |
| 2026.10.01 | ₩77,320 | ₩77,667 | ₩76,466 | ₩77,213 | -0.14% | 257.2만 |
| 2026.09.30 | ₩77,306 | ₩77,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,479 |
| -1.07% |
| 195.4만 |
| 2026.09.29 | ₩77,213 | ₩77,880 | ₩76,919 | ₩77,867 | +0.85% | 135.6만 |
|---|
| 2026.09.28 | ₩77,640 | ₩78,334 | ₩76,999 | ₩77,093 | -0.70% | 357.3만 |
|---|
| 2026.09.25 | ₩81,070 | ₩82,084 | ₩80,362 | ₩81,590 | +0.64% | 122.5만 |
|---|
| 2026.09.24 | ₩80,389 | ₩81,136 | ₩79,922 | ₩80,816 | +0.53% | 161.1만 |
|---|
| 2026.09.23 | ₩82,751 | ₩82,764 | ₩81,417 | ₩81,603 | -1.39% | 87.5만 |
|---|
| 2026.09.22 | ₩83,218 | ₩85,607 | ₩82,898 | ₩85,247 | +2.44% | 108.9만 |
|---|
| 2026.09.21 | ₩84,379 | ₩84,406 | ₩83,298 | ₩83,725 | -0.77% | 106.2만 |
|---|
| 2026.09.18 | ₩84,312 | ₩84,699 | ₩83,632 | ₩84,086 | -0.27% | 82.8만 |
|---|
| 2026.09.17 | ₩82,804 | ₩83,819 | ₩82,644 | ₩82,764 | -0.05% | 86.8만 |
|---|
| 2026.09.16 | ₩81,884 | ₩82,231 | ₩78,961 | ₩80,082 | -2.20% | 204.6만 |
|---|
| 2026.09.15 | ₩80,643 | ₩81,030 | ₩79,922 | ₩80,683 | +0.05% | 69.4만 |
|---|
| 2026.09.14 | ₩79,815 | ₩80,950 | ₩79,508 | ₩79,762 | -0.07% | 80.5만 |
|---|
| 2026.09.11 | ₩82,417 | ₩82,711 | ₩81,216 | ₩81,603 | -0.99% | 121.2만 |
|---|
| 2026.09.10 | ₩81,924 | ₩82,377 | ₩80,523 | ₩80,709 | -1.48% | 189.5만 |
|---|
| 2026.09.09 | ₩85,834 | ₩86,554 | ₩84,406 | ₩85,233 | -0.70% | 120만 |
|---|
| 2026.09.08 | ₩84,006 | ₩84,393 | ₩83,085 | ₩83,325 | -0.81% | 80.2만 |
|---|
| 2026.09.04 | ₩83,045 | ₩84,112 | ₩82,991 | ₩83,952 | +1.09% | 99.9만 |
|---|
| 2026.09.03 | ₩84,219 | ₩85,487 | ₩83,632 | ₩84,953 | +0.87% | 82.6만 |
|---|
| 2026.09.02 | ₩82,417 | ₩83,111 | ₩82,137 | ₩82,871 | +0.55% | 79.3만 |
|---|
| 2026.09.01 | ₩81,964 | ₩82,858 | ₩81,150 | ₩81,256 | -0.86% | 143.5만 |
|---|
| 2026.08.31 | ₩84,713 | ₩84,739 | ₩83,725 | ₩84,406 | -0.36% | 114.2만 |
|---|
| 2026.08.28 | ₩89,677 | ₩90,211 | ₩83,779 | ₩84,246 | -6.06% | 264.6만 |
|---|
| 2026.08.27 | ₩86,514 | ₩88,343 | ₩85,687 | ₩88,009 | +1.73% | 104.4만 |
|---|
| 2026.08.26 | ₩86,474 | ₩86,915 | ₩85,620 | ₩86,434 | -0.05% | 76.4만 |
|---|
| 2026.08.25 | ₩85,594 | ₩87,849 | ₩85,487 | ₩87,368 | +2.07% | 87.1만 |
|---|
| 2026.08.24 | ₩88,116 | ₩88,436 | ₩86,608 | ₩87,235 | -1.00% | 132.9만 |
|---|
| 2026.08.21 | ₩88,196 | ₩88,676 | ₩87,382 | ₩87,942 | -0.29% | 129.3만 |
|---|
| 2026.08.20 | ₩84,606 | ₩87,408 | ₩84,606 | ₩86,514 | +2.26% | 156.8만 |
|---|
| 2026.08.19 | ₩82,658 | ₩84,246 | ₩82,177 | ₩84,192 | +1.86% | 236.8만 |
|---|
| 2026.08.18 | ₩82,231 | ₩82,751 | ₩80,309 | ₩80,563 | -2.03% | 101.3만 |
|---|
| 2026.08.17 | ₩82,764 | ₩84,366 | ₩82,711 | ₩83,552 | +0.95% | 145.6만 |
|---|
| 2026.08.14 | ₩82,511 | ₩83,232 | ₩82,004 | ₩82,030 | -0.58% | 74.5만 |
|---|
| 2026.08.13 | ₩82,498 | ₩82,618 | ₩81,390 | ₩81,630 | -1.05% | 101만 |
|---|
| 2026.08.12 | ₩83,525 | ₩84,099 | ₩82,511 | ₩82,831 | -0.83% | 129.7만 |
|---|
| 2026.08.11 | ₩82,351 | ₩82,738 | ₩81,630 | ₩82,151 | -0.24% | 84만 |
|---|
| 2026.08.10 | ₩81,096 | ₩83,765 | ₩80,683 | ₩83,325 | +2.75% | 321.6만 |
|---|
| 2026.08.07 | ₩81,363 | ₩81,590 | ₩79,949 | ₩80,683 | -0.84% | 115만 |
|---|
| 2026.08.06 | ₩77,840 | ₩78,387 | ₩77,160 | ₩78,321 | +0.62% | 102.7만 |
|---|
| 2026.08.05 | ₩78,708 | ₩79,562 | ₩78,294 | ₩78,654 | -0.07% | 111.1만 |
|---|
| 2026.08.04 | ₩75,732 | ₩76,132 | ₩75,171 | ₩75,532 | -0.26% | 94.6만 |
|---|
| 2026.08.03 | ₩71,875 | ₩73,797 | ₩71,702 | ₩73,570 | +2.36% | 152만 |
|---|
| 2026.07.31 | ₩72,889 | ₩73,530 | ₩72,302 | ₩73,463 | +0.79% | 116만 |
|---|
| 2026.07.30 | ₩73,423 | ₩75,131 | ₩73,263 | ₩75,024 | +2.18% | 90.8만 |
|---|
| 2026.07.29 | ₩72,529 | ₩75,131 | ₩71,942 | ₩72,636 | +0.15% | 149.9만 |
|---|
| 2026.07.28 | ₩72,356 | ₩72,929 | ₩71,822 | ₩72,502 | +0.20% | 88.4만 |
|---|
| 2026.07.27 | ₩74,411 | ₩74,784 | ₩73,730 | ₩74,250 | -0.22% | 89만 |
|---|
| 2026.07.24 | ₩73,436 | ₩74,798 | ₩73,370 | ₩73,770 | +0.45% | 55.2만 |
|---|
| 2026.07.23 | ₩73,049 | ₩73,583 | ₩72,662 | ₩73,023 | -0.04% | 76.7만 |
|---|
| 2026.07.22 | ₩75,438 | ₩77,240 | ₩75,438 | ₩75,665 | +0.30% | 74.5만 |
|---|
| 2026.07.21 | ₩74,157 | ₩75,038 | ₩73,863 | ₩74,464 | +0.41% | 80.9만 |
|---|
| 2026.07.20 | ₩71,875 | ₩72,502 | ₩71,488 | ₩71,515 | -0.50% | 77만 |
|---|
| 2026.07.17 | ₩69,727 | ₩71,275 | ₩69,580 | ₩71,221 | +2.14% | 88.4만 |
|---|
| 2026.07.16 | ₩71,421 | ₩71,635 | ₩70,154 | ₩70,621 | -1.12% | 101.6만 |
|---|
| 2026.07.15 | ₩73,930 | ₩74,210 | ₩71,835 | ₩73,236 | -0.94% | 86.4만 |
|---|
| 2026.07.14 | ₩75,078 | ₩75,652 | ₩74,157 | ₩74,584 | -0.66% | 67만 |
|---|
| 2026.07.13 | ₩74,304 | ₩74,331 | ₩72,622 | ₩73,170 | -1.53% | 91.5만 |
|---|
| 2026.07.10 | ₩75,278 | ₩76,079 | ₩74,677 | ₩75,678 | +0.53% | 72.3만 |
|---|
| 2026.07.09 | ₩75,919 | ₩76,839 | ₩75,758 | ₩75,932 | +0.02% | 68.4만 |
|---|
| 2026.07.08 | ₩74,010 | ₩74,451 | ₩72,582 | ₩74,090 | +0.11% | 95.4만 |
|---|
| 2026.07.07 | ₩77,667 | ₩78,441 | ₩75,385 | ₩76,426 | -1.60% | 86.5만 |
|---|
| 2026.07.06 | ₩78,160 | ₩79,028 | ₩78,014 | ₩78,721 | +0.72% | 104.8만 |
|---|
| 2026.07.02 | ₩77,306 | ₩78,734 | ₩76,586 | ₩77,160 | -0.19% | 86.5만 |
|---|
| 2026.07.01 | ₩74,784 | ₩77,360 | ₩74,611 | ₩75,158 | +0.50% | 87만 |
|---|
| 2026.06.30 | ₩74,771 | ₩76,626 | ₩74,584 | ₩75,024 | +0.34% | 79.5만 |
|---|
| 2026.06.29 | ₩74,050 | ₩74,250 | ₩72,849 | ₩73,850 | -0.27% | 97.7만 |
|---|
| 2026.06.26 | ₩74,184 | ₩75,558 | ₩73,583 | ₩74,744 | +0.76% | 100.8만 |
|---|
| 2026.06.25 | ₩73,930 | ₩74,584 | ₩72,249 | ₩73,410 | -0.70% | 143.8만 |
|---|
| 2026.06.24 | ₩74,277 | ₩75,612 | ₩70,594 | ₩72,622 | -2.23% | 310.4만 |
|---|
| 2026.06.23 | ₩78,734 | ₩79,255 | ₩77,787 | ₩78,174 | -0.71% | 132.9만 |
|---|
| 2026.06.22 | ₩84,232 | ₩84,593 | ₩82,417 | ₩82,644 | -1.89% | 99.7만 |
|---|
| 2026.06.18 | ₩85,193 | ₩85,714 | ₩82,551 | ₩83,472 | -2.02% | 88.2만 |
|---|
| 2026.06.17 | ₩89,130 | ₩90,718 | ₩84,739 | ₩84,993 | -4.64% | 181.8만 |
|---|
| 2026.06.16 | ₩89,290 | ₩89,504 | ₩88,049 | ₩88,876 | -0.46% | 51.9만 |
|---|
| 2026.06.15 | ₩90,197 | ₩90,464 | ₩88,690 | ₩88,996 | -1.33% | 94.6만 |
|---|
| 2026.06.12 | ₩84,913 | ₩86,701 | ₩83,925 | ₩85,981 | +1.26% | 125.4만 |
|---|
| 2026.06.11 | ₩80,589 | ₩85,674 | ₩80,362 | ₩85,313 | +5.86% | 202.7만 |
|---|
| 2026.06.10 | ₩81,643 | ₩83,378 | ₩80,829 | ₩80,883 | -0.93% | 179.1만 |
|---|
| 2026.06.09 | ₩86,688 | ₩87,529 | ₩81,657 | ₩82,711 | -4.59% | 354.9만 |
|---|
| 2026.06.08 | ₩86,968 | ₩87,328 | ₩85,887 | ₩86,328 | -0.74% | 137.9만 |
|---|
| 2026.06.05 | ₩89,864 | ₩90,064 | ₩86,034 | ₩86,314 | -3.95% | 241.5만 |
|---|
| 2026.06.04 | ₩94,655 | ₩94,882 | ₩92,826 | ₩93,921 | -0.78% | 63.6만 |
|---|
| 2026.06.03 | ₩93,961 | ₩94,121 | ₩92,680 | ₩92,840 | -1.19% | 98.2만 |
|---|
| 2026.06.02 | ₩96,336 | ₩96,763 | ₩94,815 | ₩95,335 | -1.04% | 79.2만 |
|---|
| 2026.06.01 | ₩94,668 | ₩95,642 | ₩93,680 | ₩94,882 | +0.23% | 105.1만 |
|---|
| 2026.05.29 | ₩96,216 | ₩97,244 | ₩94,721 | ₩95,802 | -0.43% | 84.7만 |
|---|
| 2026.05.28 | ₩93,374 | ₩96,430 | ₩92,786 | ₩95,856 | +2.66% | 90.3만 |
|---|
| 2026.05.27 | ₩93,814 | ₩95,188 | ₩93,801 | ₩94,655 | +0.90% | 111.8만 |
|---|
| 2026.05.26 | ₩96,790 | ₩97,751 | ₩96,203 | ₩97,711 | +0.95% | 80.6만 |
|---|
| 2026.05.22 | ₩96,563 | ₩96,817 | ₩95,055 | ₩95,842 | -0.75% | 102.8만 |
|---|
| 2026.05.21 | ₩94,788 | ₩97,777 | ₩94,388 | ₩97,364 | +2.72% | 106.3만 |
|---|
| 2026.05.20 | ₩95,042 | ₩97,190 | ₩94,401 | ₩96,403 | +1.43% | 227.3만 |
|---|
| 2026.05.19 | ₩93,427 | ₩95,042 | ₩92,693 | ₩93,787 | +0.39% | 134.2만 |
|---|
| 2026.05.18 | ₩98,418 | ₩99,192 | ₩96,616 | ₩98,098 | -0.33% | 130.6만 |
|---|
| 2026.05.15 | ₩97,751 | ₩98,191 | ₩96,149 | ₩96,803 | -0.97% | 405.6만 |
|---|
| 2026.05.14 | ₩108,386 | ₩108,386 | ₩105,704 | ₩105,904 | -2.29% | 193.4만 |
|---|
| 2026.05.13 | ₩110,281 | ₩113,404 | ₩109,761 | ₩111,282 | +0.91% | 231.4만 |
|---|
| 2026.05.12 | ₩107,172 | ₩110,201 | ₩105,357 | ₩110,148 | +2.78% | 209.3만 |
|---|
| 2026.05.11 | ₩108,039 | ₩109,334 | ₩106,825 | ₩109,307 | +1.17% | 313.8만 |
|---|
| 2026.05.08 | ₩102,768 | ₩103,502 | ₩101,367 | ₩102,408 | -0.35% | 173.7만 |
|---|
| 2026.05.07 | ₩102,755 | ₩104,210 | ₩99,846 | ₩100,420 | -2.27% | 197.2만 |
|---|
| 2026.05.06 | ₩97,550 | ₩98,711 | ₩97,390 | ₩98,338 | +0.81% | 294.7만 |
|---|
| 2026.05.05 | ₩93,600 | ₩93,827 | ₩92,346 | ₩92,439 | -1.24% | 68만 |
|---|
| 2026.05.04 | ₩93,093 | ₩94,735 | ₩92,012 | ₩92,453 | -0.69% | 220.9만 |
|---|
| 2026.05.01 | ₩94,748 | ₩97,644 | ₩94,681 | ₩95,709 | +1.01% | 138만 |
|---|
| 2026.04.30 | ₩93,454 | ₩93,640 | ₩92,373 | ₩93,454 | 0.00% | 100.3만 |
|---|
| 2026.04.29 | ₩91,052 | ₩91,492 | ₩89,944 | ₩90,931 | -0.13% | 121.2만 |
|---|
| 2026.04.28 | ₩92,253 | ₩93,280 | ₩91,652 | ₩92,800 | +0.59% | 155.9만 |
|---|
| 2026.04.27 | ₩95,802 | ₩96,083 | ₩94,721 | ₩95,842 | +0.04% | 99.4만 |
|---|
| 2026.04.24 | ₩95,736 | ₩97,310 | ₩95,442 | ₩96,456 | +0.75% | 200.8만 |
|---|
| 2026.04.23 | ₩96,430 | ₩97,070 | ₩94,668 | ₩95,856 | -0.60% | 157.9만 |
|---|
| 2026.04.22 | ₩98,898 | ₩99,459 | ₩98,431 | ₩98,685 | -0.22% | 161.7만 |
|---|
| 2026.04.21 | ₩99,566 | ₩100,286 | ₩95,816 | ₩96,029 | -3.55% | 234.6만 |
|---|
| 2026.04.20 | ₩101,901 | ₩102,074 | ₩100,646 | ₩101,140 | -0.75% | 159.9만 |
|---|
| 2026.04.17 | ₩103,529 | ₩105,371 | ₩102,902 | ₩103,182 | -0.34% | 269.2만 |
|---|
| 2026.04.16 | ₩100,793 | ₩101,234 | ₩99,045 | ₩99,913 | -0.87% | 192.5만 |
|---|
| 2026.04.15 | ₩100,793 | ₩102,154 | ₩100,006 | ₩100,753 | -0.04% | 216만 |
|---|
| 2026.04.14 | ₩98,565 | ₩100,993 | ₩98,565 | ₩100,953 | +2.42% | 278.4만 |
|---|
| 2026.04.13 | ₩94,174 | ₩96,256 | ₩93,360 | ₩95,789 | +1.71% | 180.3만 |
|---|
| 2026.04.10 | ₩96,830 | ₩97,484 | ₩96,096 | ₩96,897 | +0.07% | 168.2만 |
|---|
| 2026.04.09 | ₩94,748 | ₩97,217 | ₩94,161 | ₩95,869 | +1.18% | 314.8만 |
|---|
| 2026.04.08 | ₩97,751 | ₩97,964 | ₩93,280 | ₩94,641 | -3.18% | 297.2만 |
|---|
| 2026.04.07 | ₩91,559 | ₩92,773 | ₩88,583 | ₩92,413 | +0.93% | 351.9만 |
|---|
| 2026.04.06 | ₩92,306 | ₩92,907 | ₩91,452 | ₩92,640 | +0.36% | 210.2만 |
|---|
| 2026.04.02 | ₩89,037 | ₩92,813 | ₩89,023 | ₩92,226 | +3.58% | 248.3만 |
|---|
| 2026.04.01 | ₩95,202 | ₩96,576 | ₩94,481 | ₩95,509 | +0.32% | 215.1만 |
|---|
| 2026.03.31 | ₩92,279 | ₩95,589 | ₩92,133 | ₩95,562 | +3.56% | 242.1만 |
|---|
| 2026.03.30 | ₩90,411 | ₩90,571 | ₩88,356 | ₩89,010 | -1.55% | 164.7만 |
|---|
| 2026.03.27 | ₩86,114 | ₩90,958 | ₩85,807 | ₩88,956 | +3.30% | 246.5만 |
|---|
| 2026.03.26 | ₩87,075 | ₩88,463 | ₩84,633 | ₩85,193 | -2.16% | 309.8만 |
|---|
| 2026.03.25 | ₩92,573 | ₩93,080 | ₩90,411 | ₩91,399 | -1.27% | 172.5만 |
|---|
| 2026.03.24 | ₩86,354 | ₩89,237 | ₩85,914 | ₩88,222 | +2.16% | 191.9만 |
|---|
| 2026.03.23 | ₩85,847 | ₩89,837 | ₩85,527 | ₩87,555 | +1.99% | 402.5만 |
|---|
| 2026.03.20 | ₩90,544 | ₩91,025 | ₩85,874 | ₩86,261 | -4.73% | 287.7만 |
|---|
| 2026.03.19 | ₩86,688 | ₩92,146 | ₩85,340 | ₩92,052 | +6.19% | 498.4만 |
|---|
| 2026.03.18 | ₩97,417 | ₩98,898 | ₩96,203 | ₩96,309 | -1.14% | 293.4만 |
|---|
| 2026.03.17 | ₩102,501 | ₩103,302 | ₩99,339 | ₩100,433 | -2.02% | 195.7만 |
|---|
| 2026.03.16 | ₩102,648 | ₩103,609 | ₩100,940 | ₩102,635 | -0.01% | 248.9만 |
|---|
| 2026.03.13 | ₩106,612 | ₩106,919 | ₩100,847 | ₩101,834 | -4.48% | 401만 |
|---|
| 2026.03.12 | ₩110,108 | ₩110,108 | ₩107,039 | ₩107,185 | -2.65% | 267.3만 |
|---|
| 2026.03.11 | ₩109,361 | ₩109,387 | ₩107,145 | ₩109,174 | -0.17% | 233.1만 |
|---|
| 2026.03.10 | ₩113,391 | ₩113,898 | ₩110,335 | ₩112,243 | -1.01% | 290.5만 |
|---|
| 2026.03.09 | ₩107,119 | ₩110,161 | ₩105,544 | ₩109,694 | +2.40% | 237.3만 |
|---|
| 2026.03.06 | ₩105,277 | ₩107,919 | ₩104,530 | ₩106,492 | +1.15% | 218.7만 |
|---|
| 2026.03.05 | ₩104,970 | ₩105,864 | ₩102,301 | ₩104,089 | -0.84% | 219만 |
|---|
| 2026.03.04 | ₩106,919 | ₩107,986 | ₩104,343 | ₩105,517 | -1.31% | 247.7만 |
|---|
| 2026.03.03 | ₩103,889 | ₩106,705 | ₩100,460 | ₩104,677 | +0.76% | 602.5만 |
|---|
| 2026.03.02 | ₩113,791 | ₩115,392 | ₩109,788 | ₩114,338 | +0.48% | 642.7만 |
|---|
| 2026.02.27 | ₩116,674 | ₩119,543 | ₩115,459 | ₩119,116 | +2.09% | 312.4만 |
|---|
| 2026.02.26 | ₩110,255 | ₩112,884 | ₩108,173 | ₩112,750 | +2.26% | 396.5만 |
|---|
| 2026.02.25 | ₩114,725 | ₩115,913 | ₩111,936 | ₩112,136 | -2.26% | 494.8만 |
|---|
| 2026.02.24 | ₩109,614 | ₩112,003 | ₩109,227 | ₩110,855 | +1.13% | 229.6만 |
|---|
| 2026.02.23 | ₩109,788 | ₩113,070 | ₩109,187 | ₩112,897 | +2.83% | 337.3만 |
|---|
| 2026.02.20 | ₩102,395 | ₩107,452 | ₩101,300 | ₩107,332 | +4.82% | 373.7만 |
|---|
| 2026.02.19 | ₩98,992 | ₩100,406 | ₩97,897 | ₩99,539 | +0.55% | 175.8만 |
|---|
| 2026.02.18 | ₩97,591 | ₩99,432 | ₩96,830 | ₩98,231 | +0.66% | 234.1만 |
|---|
| 2026.02.17 | ₩94,228 | ₩94,815 | ₩91,318 | ₩93,013 | -1.29% | 558.5만 |
|---|
| 2026.02.13 | ₩99,872 | ₩99,926 | ₩96,523 | ₩97,711 | -2.16% | 412.6만 |
|---|
| 2026.02.12 | ₩105,397 | ₩106,011 | ₩94,454 | ₩94,841 | -10.02% | 679.2만 |
|---|
| 2026.02.11 | ₩107,746 | ₩107,879 | ₩104,810 | ₩107,306 | -0.41% | 307.5만 |
|---|
| 2026.02.10 | ₩104,770 | ₩105,424 | ₩101,501 | ₩102,848 | -1.83% | 231.8만 |
|---|
| 2026.02.09 | ₩102,008 | ₩106,665 | ₩101,714 | ₩106,505 | +4.41% | 247.3만 |
|---|
| 2026.02.06 | ₩95,015 | ₩99,232 | ₩94,561 | ₩98,311 | +3.47% | 400.3만 |
|---|
| 2026.02.05 | ₩95,575 | ₩98,898 | ₩91,852 | ₩93,414 | -2.26% | 897.3만 |
|---|
| 2026.02.04 | ₩115,779 | ₩115,966 | ₩106,185 | ₩110,949 | -4.17% | 817.1만 |
|---|
| 2026.02.03 | ₩110,802 | ₩113,151 | ₩104,917 | ₩107,879 | -2.64% | 807.9만 |
|---|
| 2026.02.02 | ₩103,476 | ₩104,970 | ₩95,629 | ₩101,554 | -1.86% | 892.8만 |
|---|
| 2026.01.30 | ₩125,148 | ₩129,018 | ₩94,214 | ₩105,691 | -15.55% | 2623.1만 |
|---|
| 2026.01.29 | ₩153,358 | ₩153,812 | ₩135,583 | ₩147,927 | -3.54% | 1024.2만 |
|---|
| 2026.01.28 | ₩144,124 | ₩149,141 | ₩140,374 | ₩147,954 | +2.66% | 906.9만 |
|---|
| 2026.01.27 | ₩137,211 | ₩142,563 | ₩133,248 | ₩142,389 | +3.77% | 946.2만 |
|---|
| 2026.01.26 | ₩139,333 | ₩149,488 | ₩135,303 | ₩137,852 | -1.06% | 1731.5만 |
|---|
| 2026.01.23 | ₩126,415 | ₩130,272 | ₩125,708 | ₩130,165 | +2.97% | 559.1만 |
|---|
| 2026.01.22 | ₩118,862 | ₩122,639 | ₩118,689 | ₩122,065 | +2.69% | 347만 |
|---|
| 2026.01.21 | ₩119,970 | ₩120,330 | ₩114,725 | ₩117,581 | -1.99% | 638만 |
|---|
| 2026.01.20 | ₩120,810 | ₩120,957 | ₩118,248 | ₩119,636 | -0.97% | 572.1만 |
|---|
| 2026.01.16 | ₩112,483 | ₩114,178 | ₩110,321 | ₩113,498 | +0.90% | 476.8만 |
|---|
| 2026.01.15 | ₩113,137 | ₩118,168 | ₩112,897 | ₩116,740 | +3.18% | 689.5만 |
|---|
| 2026.01.14 | ₩116,807 | ₩118,755 | ₩113,898 | ₩118,475 | +1.43% | 807.8만 |
|---|
| 2026.01.13 | ₩112,136 | ₩113,204 | ₩109,120 | ₩110,161 | -1.76% | 618.4만 |
|---|
| 2026.01.12 | ₩106,665 | ₩109,521 | ₩106,532 | ₩108,200 | +1.44% | 599.8만 |
|---|
| 2026.01.09 | ₩99,993 | ₩102,261 | ₩99,299 | ₩101,407 | +1.41% | 409.6만 |
|---|
| 2026.01.08 | ₩94,294 | ₩97,751 | ₩93,761 | ₩97,684 | +3.59% | 361.8만 |
|---|
| 2026.01.07 | ₩97,777 | ₩100,259 | ₩96,950 | ₩99,445 | +1.71% | 608.7만 |
|---|
| 2026.01.06 | ₩100,099 | ₩103,436 | ₩99,979 | ₩103,275 | +3.17% | 496.1만 |
|---|
| 2026.01.05 | ₩97,404 | ₩98,885 | ₩96,002 | ₩96,763 | -0.66% | 806.9만 |
|---|
| 2026.01.02 | ₩94,361 | ₩94,388 | ₩90,678 | ₩92,119 | -2.38% | 397.5만 |
|---|
| 2025.12.31 | ₩91,826 | ₩93,694 | ₩89,010 | ₩90,264 | -1.70% | 421.9만 |
|---|
| 2025.12.30 | ₩96,843 | ₩99,152 | ₩95,389 | ₩96,616 | -0.23% | 602.7만 |
|---|
| 2025.12.29 | ₩92,026 | ₩93,147 | ₩89,584 | ₩92,520 | +0.54% | 934.6만 |
|---|
| 2025.12.26 | ₩95,068 | ₩99,752 | ₩94,388 | ₩99,632 | +4.80% | 710.5만 |
|---|
| 2025.12.24 | ₩91,172 | ₩91,799 | ₩89,117 | ₩91,399 | +0.25% | 208.4만 |
|---|
| 2025.12.23 | ₩89,183 | ₩90,905 | ₩87,408 | ₩90,851 | +1.87% | 329.9만 |
|---|
| 2025.12.22 | ₩87,702 | ₩88,009 | ₩86,528 | ₩87,529 | -0.20% | 337.5만 |
|---|
| 2025.12.19 | ₩83,739 | ₩85,674 | ₩83,632 | ₩85,380 | +1.96% | 274.7만 |
|---|
| 2025.12.18 | ₩83,819 | ₩84,112 | ₩82,084 | ₩83,071 | -0.89% | 212.3만 |
|---|
| 2025.12.17 | ₩83,031 | ₩84,980 | ₩82,698 | ₩84,446 | +1.70% | 262.2만 |
|---|
| 2025.12.16 | ₩80,736 | ₩81,216 | ₩80,002 | ₩80,883 | +0.18% | 142.1만 |
|---|
| 2025.12.15 | ₩81,016 | ₩81,497 | ₩79,869 | ₩81,390 | +0.46% | 226만 |
|---|
| 2025.12.12 | ₩82,057 | ₩82,057 | ₩77,293 | ₩78,547 | -4.28% | 327.8만 |
|---|
| 2025.12.11 | ₩79,562 | ₩81,670 | ₩79,108 | ₩80,696 | +1.43% | 414.4만 |
|---|
| 2025.12.10 | ₩77,266 | ₩78,708 | ₩76,332 | ₩78,494 | +1.59% | 272.1만 |
|---|
| 2025.12.09 | ₩74,811 | ₩77,253 | ₩74,771 | ₩77,240 | +3.25% | 274.5만 |
|---|
| 2025.12.08 | ₩74,090 | ₩74,197 | ₩73,250 | ₩73,837 | -0.34% | 149.1만 |
|---|
| 2025.12.05 | ₩73,877 | ₩75,371 | ₩73,637 | ₩74,157 | +0.38% | 235.7만 |
|---|
| 2025.12.04 | ₩73,290 | ₩73,356 | ₩71,702 | ₩72,556 | -1.00% | 328.1만 |
|---|
| 2025.12.03 | ₩74,304 | ₩74,758 | ₩73,476 | ₩74,331 | +0.04% | 242.1만 |
|---|
| 2025.12.02 | ₩73,997 | ₩74,517 | ₩72,529 | ₩74,437 | +0.60% | 271.7만 |
|---|
| 2025.12.01 | ₩72,849 | ₩74,758 | ₩72,302 | ₩73,583 | +1.01% | 432.7만 |
|---|
| 2025.11.28 | ₩69,553 | ₩71,795 | ₩69,473 | ₩71,675 | +3.05% | 224.2만 |
|---|
| 2025.11.26 | ₩66,310 | ₩67,845 | ₩66,043 | ₩67,778 | +2.21% | 171.4만 |
|---|
| 2025.11.25 | ₩65,216 | ₩65,510 | ₩64,402 | ₩65,336 | +0.18% | 177.3만 |
|---|
| 2025.11.24 | ₩63,601 | ₩65,336 | ₩63,535 | ₩65,309 | +2.69% | 131만 |
|---|
| 2025.11.21 | ₩62,854 | ₩64,349 | ₩62,707 | ₩63,441 | +0.93% | 289.5만 |
|---|
| 2025.11.20 | ₩64,789 | ₩65,296 | ₩63,788 | ₩64,175 | -0.95% | 246.7만 |
|---|
| 2025.11.19 | ₩65,603 | ₩66,524 | ₩64,015 | ₩65,056 | -0.83% | 201.5만 |
|---|
| 2025.11.18 | ₩64,242 | ₩65,016 | ₩63,882 | ₩64,575 | +0.52% | 136.6만 |
|---|
| 2025.11.17 | ₩64,215 | ₩64,802 | ₩62,974 | ₩63,708 | -0.79% | 188.7만 |
|---|
| 2025.11.14 | ₩64,122 | ₩65,403 | ₩63,615 | ₩64,349 | +0.35% | 244.1만 |
|---|
| 2025.11.13 | ₩67,645 | ₩67,818 | ₩66,164 | ₩66,497 | -1.70% | 292.3만 |
|---|
| 2025.11.12 | ₩65,977 | ₩68,205 | ₩65,723 | ₩67,685 | +2.59% | 242.9만 |
|---|
| 2025.11.11 | ₩64,856 | ₩65,096 | ₩63,895 | ₩65,083 | +0.35% | 97.8만 |
|---|
| 2025.11.10 | ₩63,281 | ₩64,242 | ₩63,068 | ₩64,175 | +1.41% | 124만 |
|---|
| 2025.11.07 | ₩61,680 | ₩61,960 | ₩60,946 | ₩61,506 | -0.28% | 87만 |
|---|
| 2025.11.06 | ₩61,213 | ₩61,493 | ₩60,559 | ₩60,999 | -0.35% | 73.4만 |
|---|
| 2025.11.05 | ₩60,932 | ₩61,346 | ₩60,692 | ₩61,146 | +0.35% | 82만 |
|---|
| 2025.11.04 | ₩60,332 | ₩60,839 | ₩59,571 | ₩59,918 | -0.69% | 99만 |
|---|
| 2025.11.03 | ₩62,013 | ₩62,160 | ₩61,039 | ₩61,279 | -1.18% | 183만 |
|---|
| 2025.10.31 | ₩62,320 | ₩62,360 | ₩61,506 | ₩61,653 | -1.07% | 96.9만 |
|---|
| 2025.10.30 | ₩61,239 | ₩62,253 | ₩60,986 | ₩62,133 | +1.46% | 190.4만 |
|---|
| 2025.10.29 | ₩61,439 | ₩61,533 | ₩60,078 | ₩60,599 | -1.37% | 223.2만 |
|---|
| 2025.10.28 | ₩59,384 | ₩60,118 | ₩59,211 | ₩59,865 | +0.81% | 133.2만 |
|---|
| 2025.10.27 | ₩60,318 | ₩60,412 | ₩58,517 | ₩59,424 | -1.48% | 274.4만 |
|---|
| 2025.10.24 | ₩61,746 | ₩62,227 | ₩61,533 | ₩61,666 | -0.13% | 93.1만 |
|---|
| 2025.10.23 | ₩62,721 | ₩62,894 | ₩61,947 | ₩61,947 | -1.23% | 131.9만 |
|---|
| 2025.10.22 | ₩61,333 | ₩61,826 | ₩60,772 | ₩61,506 | +0.28% | 166.1만 |
|---|
| 2025.10.21 | ₩63,228 | ₩63,521 | ₩60,719 | ₩61,413 | -2.87% | 562만 |
|---|
| 2025.10.20 | ₩66,817 | ₩66,924 | ₩65,910 | ₩66,657 | -0.24% | 184.5만 |
|---|
| 2025.10.17 | ₩68,005 | ₩68,005 | ₩64,242 | ₩65,790 | -3.26% | 291.5만 |
|---|
| 2025.10.16 | ₩67,418 | ₩68,926 | ₩67,204 | ₩68,806 | +2.06% | 229.5만 |
|---|
| 2025.10.15 | ₩66,938 | ₩67,698 | ₩66,457 | ₩67,618 | +1.02% | 242.8만 |
|---|
| 2025.10.14 | ₩64,936 | ₩66,164 | ₩64,229 | ₩65,510 | +0.88% | 239만 |
|---|
| 2025.10.13 | ₩66,057 | ₩66,484 | ₩65,510 | ₩66,324 | +0.40% | 279만 |
|---|
| 2025.10.10 | ₩63,615 | ₩64,469 | ₩63,068 | ₩63,401 | -0.34% | 499.8만 |
|---|