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 | ₩77,085 | ₩77,539 | ₩76,884 | ₩76,898 | -0.24% | 268만 |
| 2026.10.08 | ₩74,868 | ₩75,269 | ₩74,174 | ₩75,002 | +0.18% | 317.4만 |
| 2026.10.07 | ₩75,656 | ₩76,364 | ₩75,256 | ₩75,563 | -0.12% | 473.2만 |
| 2026.10.06 | ₩77,632 | ₩78,446 | ₩77,045 | ₩77,872 | +0.31% | 172.8만 |
| 2026.10.05 | ₩78,033 | ₩78,073 | ₩77,111 | ₩77,392 | -0.82% | 150.7만 |
| 2026.10.02 | ₩77,846 | ₩78,166 | ₩75,683 | ₩76,858 | -1.27% | 388.8만 |
| 2026.10.01 | ₩77,352 | ₩77,699 | ₩76,497 | ₩77,245 | -0.14% | 257.2만 |
| 2026.09.30 | ₩77,338 | ₩77,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,511 |
| -1.07% |
| 195.4만 |
| 2026.09.29 | ₩77,245 | ₩77,912 | ₩76,951 | ₩77,899 | +0.85% | 135.6만 |
|---|
| 2026.09.28 | ₩77,672 | ₩78,366 | ₩77,031 | ₩77,125 | -0.70% | 357.3만 |
|---|
| 2026.09.25 | ₩81,103 | ₩82,118 | ₩80,396 | ₩81,624 | +0.64% | 122.5만 |
|---|
| 2026.09.24 | ₩80,422 | ₩81,170 | ₩79,955 | ₩80,849 | +0.53% | 161.1만 |
|---|
| 2026.09.23 | ₩82,785 | ₩82,799 | ₩81,450 | ₩81,637 | -1.39% | 87.5만 |
|---|
| 2026.09.22 | ₩83,252 | ₩85,642 | ₩82,932 | ₩85,282 | +2.44% | 108.9만 |
|---|
| 2026.09.21 | ₩84,414 | ₩84,441 | ₩83,333 | ₩83,760 | -0.77% | 106.2만 |
|---|
| 2026.09.18 | ₩84,347 | ₩84,734 | ₩83,666 | ₩84,120 | -0.27% | 82.8만 |
|---|
| 2026.09.17 | ₩82,839 | ₩83,853 | ₩82,678 | ₩82,799 | -0.05% | 86.8만 |
|---|
| 2026.09.16 | ₩81,917 | ₩82,265 | ₩78,994 | ₩80,115 | -2.20% | 204.6만 |
|---|
| 2026.09.15 | ₩80,676 | ₩81,063 | ₩79,955 | ₩80,716 | +0.05% | 69.4만 |
|---|
| 2026.09.14 | ₩79,848 | ₩80,983 | ₩79,541 | ₩79,795 | -0.07% | 80.5만 |
|---|
| 2026.09.11 | ₩82,451 | ₩82,745 | ₩81,250 | ₩81,637 | -0.99% | 121.2만 |
|---|
| 2026.09.10 | ₩81,957 | ₩82,411 | ₩80,556 | ₩80,743 | -1.48% | 189.5만 |
|---|
| 2026.09.09 | ₩85,869 | ₩86,590 | ₩84,441 | ₩85,268 | -0.70% | 120만 |
|---|
| 2026.09.08 | ₩84,040 | ₩84,427 | ₩83,119 | ₩83,359 | -0.81% | 80.2만 |
|---|
| 2026.09.04 | ₩83,079 | ₩84,147 | ₩83,026 | ₩83,987 | +1.09% | 99.9만 |
|---|
| 2026.09.03 | ₩84,254 | ₩85,522 | ₩83,666 | ₩84,988 | +0.87% | 82.6만 |
|---|
| 2026.09.02 | ₩82,451 | ₩83,146 | ₩82,171 | ₩82,905 | +0.55% | 79.3만 |
|---|
| 2026.09.01 | ₩81,998 | ₩82,892 | ₩81,183 | ₩81,290 | -0.86% | 143.5만 |
|---|
| 2026.08.31 | ₩84,748 | ₩84,774 | ₩83,760 | ₩84,441 | -0.36% | 114.2만 |
|---|
| 2026.08.28 | ₩89,714 | ₩90,248 | ₩83,813 | ₩84,280 | -6.06% | 264.6만 |
|---|
| 2026.08.27 | ₩86,550 | ₩88,379 | ₩85,722 | ₩88,045 | +1.73% | 104.4만 |
|---|
| 2026.08.26 | ₩86,510 | ₩86,951 | ₩85,656 | ₩86,470 | -0.05% | 76.4만 |
|---|
| 2026.08.25 | ₩85,629 | ₩87,885 | ₩85,522 | ₩87,404 | +2.07% | 87.1만 |
|---|
| 2026.08.24 | ₩88,152 | ₩88,472 | ₩86,643 | ₩87,271 | -1.00% | 132.9만 |
|---|
| 2026.08.21 | ₩88,232 | ₩88,713 | ₩87,418 | ₩87,978 | -0.29% | 129.3만 |
|---|
| 2026.08.20 | ₩84,641 | ₩87,444 | ₩84,641 | ₩86,550 | +2.26% | 156.8만 |
|---|
| 2026.08.19 | ₩82,692 | ₩84,280 | ₩82,211 | ₩84,227 | +1.86% | 236.8만 |
|---|
| 2026.08.18 | ₩82,265 | ₩82,785 | ₩80,342 | ₩80,596 | -2.03% | 101.3만 |
|---|
| 2026.08.17 | ₩82,799 | ₩84,401 | ₩82,745 | ₩83,586 | +0.95% | 145.6만 |
|---|
| 2026.08.14 | ₩82,545 | ₩83,266 | ₩82,038 | ₩82,064 | -0.58% | 74.5만 |
|---|
| 2026.08.13 | ₩82,532 | ₩82,652 | ₩81,423 | ₩81,664 | -1.05% | 101만 |
|---|
| 2026.08.12 | ₩83,560 | ₩84,134 | ₩82,545 | ₩82,865 | -0.83% | 129.7만 |
|---|
| 2026.08.11 | ₩82,385 | ₩82,772 | ₩81,664 | ₩82,184 | -0.24% | 84만 |
|---|
| 2026.08.10 | ₩81,130 | ₩83,800 | ₩80,716 | ₩83,359 | +2.75% | 321.6만 |
|---|
| 2026.08.07 | ₩81,397 | ₩81,624 | ₩79,982 | ₩80,716 | -0.84% | 115만 |
|---|
| 2026.08.06 | ₩77,872 | ₩78,420 | ₩77,191 | ₩78,353 | +0.62% | 102.7만 |
|---|
| 2026.08.05 | ₩78,740 | ₩79,594 | ₩78,326 | ₩78,687 | -0.07% | 111.1만 |
|---|
| 2026.08.04 | ₩75,763 | ₩76,163 | ₩75,202 | ₩75,563 | -0.26% | 94.6만 |
|---|
| 2026.08.03 | ₩71,905 | ₩73,827 | ₩71,731 | ₩73,600 | +2.36% | 152만 |
|---|
| 2026.07.31 | ₩72,919 | ₩73,560 | ₩72,332 | ₩73,493 | +0.79% | 116만 |
|---|
| 2026.07.30 | ₩73,453 | ₩75,162 | ₩73,293 | ₩75,055 | +2.18% | 90.8만 |
|---|
| 2026.07.29 | ₩72,559 | ₩75,162 | ₩71,971 | ₩72,666 | +0.15% | 149.9만 |
|---|
| 2026.07.28 | ₩72,385 | ₩72,959 | ₩71,851 | ₩72,532 | +0.20% | 88.4만 |
|---|
| 2026.07.27 | ₩74,441 | ₩74,815 | ₩73,760 | ₩74,281 | -0.22% | 89만 |
|---|
| 2026.07.24 | ₩73,467 | ₩74,828 | ₩73,400 | ₩73,800 | +0.45% | 55.2만 |
|---|
| 2026.07.23 | ₩73,080 | ₩73,614 | ₩72,692 | ₩73,053 | -0.04% | 76.7만 |
|---|
| 2026.07.22 | ₩75,469 | ₩77,272 | ₩75,469 | ₩75,696 | +0.30% | 74.5만 |
|---|
| 2026.07.21 | ₩74,188 | ₩75,069 | ₩73,894 | ₩74,495 | +0.41% | 80.9만 |
|---|
| 2026.07.20 | ₩71,905 | ₩72,532 | ₩71,518 | ₩71,544 | -0.50% | 77만 |
|---|
| 2026.07.17 | ₩69,755 | ₩71,304 | ₩69,608 | ₩71,251 | +2.14% | 88.4만 |
|---|
| 2026.07.16 | ₩71,451 | ₩71,664 | ₩70,183 | ₩70,650 | -1.12% | 101.6만 |
|---|
| 2026.07.15 | ₩73,961 | ₩74,241 | ₩71,865 | ₩73,266 | -0.94% | 86.4만 |
|---|
| 2026.07.14 | ₩75,109 | ₩75,683 | ₩74,188 | ₩74,615 | -0.66% | 67만 |
|---|
| 2026.07.13 | ₩74,334 | ₩74,361 | ₩72,652 | ₩73,200 | -1.53% | 91.5만 |
|---|
| 2026.07.10 | ₩75,309 | ₩76,110 | ₩74,708 | ₩75,710 | +0.53% | 72.3만 |
|---|
| 2026.07.09 | ₩75,950 | ₩76,871 | ₩75,790 | ₩75,963 | +0.02% | 68.4만 |
|---|
| 2026.07.08 | ₩74,041 | ₩74,481 | ₩72,612 | ₩74,121 | +0.11% | 95.4만 |
|---|
| 2026.07.07 | ₩77,699 | ₩78,473 | ₩75,416 | ₩76,457 | -1.60% | 86.5만 |
|---|
| 2026.07.06 | ₩78,193 | ₩79,060 | ₩78,046 | ₩78,753 | +0.72% | 104.8만 |
|---|
| 2026.07.02 | ₩77,338 | ₩78,767 | ₩76,617 | ₩77,191 | -0.19% | 86.5만 |
|---|
| 2026.07.01 | ₩74,815 | ₩77,392 | ₩74,642 | ₩75,189 | +0.50% | 87만 |
|---|
| 2026.06.30 | ₩74,802 | ₩76,657 | ₩74,615 | ₩75,055 | +0.34% | 79.5만 |
|---|
| 2026.06.29 | ₩74,081 | ₩74,281 | ₩72,879 | ₩73,881 | -0.27% | 97.7만 |
|---|
| 2026.06.26 | ₩74,214 | ₩75,589 | ₩73,614 | ₩74,775 | +0.76% | 100.8만 |
|---|
| 2026.06.25 | ₩73,961 | ₩74,615 | ₩72,279 | ₩73,440 | -0.70% | 143.8만 |
|---|
| 2026.06.24 | ₩74,308 | ₩75,643 | ₩70,623 | ₩72,652 | -2.23% | 310.4만 |
|---|
| 2026.06.23 | ₩78,767 | ₩79,287 | ₩77,819 | ₩78,206 | -0.71% | 132.9만 |
|---|
| 2026.06.22 | ₩84,267 | ₩84,628 | ₩82,451 | ₩82,678 | -1.89% | 99.7만 |
|---|
| 2026.06.18 | ₩85,228 | ₩85,749 | ₩82,585 | ₩83,506 | -2.02% | 88.2만 |
|---|
| 2026.06.17 | ₩89,167 | ₩90,755 | ₩84,774 | ₩85,028 | -4.64% | 181.8만 |
|---|
| 2026.06.16 | ₩89,327 | ₩89,540 | ₩88,085 | ₩88,913 | -0.46% | 51.9만 |
|---|
| 2026.06.15 | ₩90,235 | ₩90,502 | ₩88,726 | ₩89,033 | -1.33% | 94.6만 |
|---|
| 2026.06.12 | ₩84,948 | ₩86,737 | ₩83,960 | ₩86,016 | +1.26% | 125.4만 |
|---|
| 2026.06.11 | ₩80,622 | ₩85,709 | ₩80,396 | ₩85,348 | +5.86% | 202.7만 |
|---|
| 2026.06.10 | ₩81,677 | ₩83,413 | ₩80,863 | ₩80,916 | -0.93% | 179.1만 |
|---|
| 2026.06.09 | ₩86,724 | ₩87,565 | ₩81,690 | ₩82,745 | -4.59% | 354.9만 |
|---|
| 2026.06.08 | ₩87,004 | ₩87,364 | ₩85,923 | ₩86,363 | -0.74% | 137.9만 |
|---|
| 2026.06.05 | ₩89,901 | ₩90,101 | ₩86,069 | ₩86,350 | -3.95% | 241.5만 |
|---|
| 2026.06.04 | ₩94,694 | ₩94,921 | ₩92,865 | ₩93,959 | -0.78% | 63.6만 |
|---|
| 2026.06.03 | ₩93,999 | ₩94,160 | ₩92,718 | ₩92,878 | -1.19% | 98.2만 |
|---|
| 2026.06.02 | ₩96,376 | ₩96,803 | ₩94,854 | ₩95,375 | -1.04% | 79.2만 |
|---|
| 2026.06.01 | ₩94,707 | ₩95,682 | ₩93,719 | ₩94,921 | +0.23% | 105.1만 |
|---|
| 2026.05.29 | ₩96,256 | ₩97,284 | ₩94,760 | ₩95,842 | -0.43% | 84.7만 |
|---|
| 2026.05.28 | ₩93,412 | ₩96,469 | ₩92,825 | ₩95,895 | +2.66% | 90.3만 |
|---|
| 2026.05.27 | ₩93,853 | ₩95,228 | ₩93,839 | ₩94,694 | +0.90% | 111.8만 |
|---|
| 2026.05.26 | ₩96,830 | ₩97,791 | ₩96,242 | ₩97,751 | +0.95% | 80.6만 |
|---|
| 2026.05.22 | ₩96,603 | ₩96,856 | ₩95,094 | ₩95,882 | -0.75% | 102.8만 |
|---|
| 2026.05.21 | ₩94,827 | ₩97,818 | ₩94,427 | ₩97,404 | +2.72% | 106.3만 |
|---|
| 2026.05.20 | ₩95,081 | ₩97,230 | ₩94,440 | ₩96,443 | +1.43% | 227.3만 |
|---|
| 2026.05.19 | ₩93,465 | ₩95,081 | ₩92,731 | ₩93,826 | +0.39% | 134.2만 |
|---|
| 2026.05.18 | ₩98,458 | ₩99,233 | ₩96,656 | ₩98,138 | -0.33% | 130.6만 |
|---|
| 2026.05.15 | ₩97,791 | ₩98,232 | ₩96,189 | ₩96,843 | -0.97% | 405.6만 |
|---|
| 2026.05.14 | ₩108,431 | ₩108,431 | ₩105,748 | ₩105,948 | -2.29% | 193.4만 |
|---|
| 2026.05.13 | ₩110,327 | ₩113,451 | ₩109,806 | ₩111,328 | +0.91% | 231.4만 |
|---|
| 2026.05.12 | ₩107,216 | ₩110,247 | ₩105,401 | ₩110,193 | +2.78% | 209.3만 |
|---|
| 2026.05.11 | ₩108,084 | ₩109,379 | ₩106,869 | ₩109,352 | +1.17% | 313.8만 |
|---|
| 2026.05.08 | ₩102,811 | ₩103,545 | ₩101,409 | ₩102,450 | -0.35% | 173.7만 |
|---|
| 2026.05.07 | ₩102,797 | ₩104,252 | ₩99,887 | ₩100,461 | -2.27% | 197.2만 |
|---|
| 2026.05.06 | ₩97,591 | ₩98,752 | ₩97,430 | ₩98,378 | +0.81% | 294.7만 |
|---|
| 2026.05.05 | ₩93,639 | ₩93,866 | ₩92,384 | ₩92,478 | -1.24% | 68만 |
|---|
| 2026.05.04 | ₩93,132 | ₩94,774 | ₩92,050 | ₩92,491 | -0.69% | 220.9만 |
|---|
| 2026.05.01 | ₩94,787 | ₩97,684 | ₩94,720 | ₩95,748 | +1.01% | 138만 |
|---|
| 2026.04.30 | ₩93,492 | ₩93,679 | ₩92,411 | ₩93,492 | 0.00% | 100.3만 |
|---|
| 2026.04.29 | ₩91,089 | ₩91,530 | ₩89,981 | ₩90,969 | -0.13% | 121.2만 |
|---|
| 2026.04.28 | ₩92,291 | ₩93,319 | ₩91,690 | ₩92,838 | +0.59% | 155.9만 |
|---|
| 2026.04.27 | ₩95,842 | ₩96,122 | ₩94,760 | ₩95,882 | +0.04% | 99.4만 |
|---|
| 2026.04.24 | ₩95,775 | ₩97,350 | ₩95,481 | ₩96,496 | +0.75% | 200.8만 |
|---|
| 2026.04.23 | ₩96,469 | ₩97,110 | ₩94,707 | ₩95,895 | -0.60% | 157.9만 |
|---|
| 2026.04.22 | ₩98,939 | ₩99,500 | ₩98,472 | ₩98,725 | -0.22% | 161.7만 |
|---|
| 2026.04.21 | ₩99,607 | ₩100,328 | ₩95,855 | ₩96,069 | -3.55% | 234.6만 |
|---|
| 2026.04.20 | ₩101,943 | ₩102,116 | ₩100,688 | ₩101,182 | -0.75% | 159.9만 |
|---|
| 2026.04.17 | ₩103,572 | ₩105,414 | ₩102,944 | ₩103,225 | -0.34% | 269.2만 |
|---|
| 2026.04.16 | ₩100,835 | ₩101,275 | ₩99,086 | ₩99,954 | -0.87% | 192.5만 |
|---|
| 2026.04.15 | ₩100,835 | ₩102,197 | ₩100,047 | ₩100,795 | -0.04% | 216만 |
|---|
| 2026.04.14 | ₩98,605 | ₩101,035 | ₩98,605 | ₩100,995 | +2.42% | 278.4만 |
|---|
| 2026.04.13 | ₩94,213 | ₩96,296 | ₩93,399 | ₩95,828 | +1.71% | 180.3만 |
|---|
| 2026.04.10 | ₩96,870 | ₩97,524 | ₩96,136 | ₩96,937 | +0.07% | 168.2만 |
|---|
| 2026.04.09 | ₩94,787 | ₩97,257 | ₩94,200 | ₩95,909 | +1.18% | 314.8만 |
|---|
| 2026.04.08 | ₩97,791 | ₩98,005 | ₩93,319 | ₩94,680 | -3.18% | 297.2만 |
|---|
| 2026.04.07 | ₩91,596 | ₩92,811 | ₩88,619 | ₩92,451 | +0.93% | 351.9만 |
|---|
| 2026.04.06 | ₩92,344 | ₩92,945 | ₩91,490 | ₩92,678 | +0.36% | 210.2만 |
|---|
| 2026.04.02 | ₩89,073 | ₩92,851 | ₩89,060 | ₩92,264 | +3.58% | 248.3만 |
|---|
| 2026.04.01 | ₩95,241 | ₩96,616 | ₩94,520 | ₩95,548 | +0.32% | 215.1만 |
|---|
| 2026.03.31 | ₩92,317 | ₩95,628 | ₩92,170 | ₩95,601 | +3.56% | 242.1만 |
|---|
| 2026.03.30 | ₩90,448 | ₩90,608 | ₩88,392 | ₩89,046 | -1.55% | 164.7만 |
|---|
| 2026.03.27 | ₩86,149 | ₩90,996 | ₩85,842 | ₩88,993 | +3.30% | 246.5만 |
|---|
| 2026.03.26 | ₩87,111 | ₩88,499 | ₩84,668 | ₩85,228 | -2.16% | 309.8만 |
|---|
| 2026.03.25 | ₩92,611 | ₩93,118 | ₩90,448 | ₩91,436 | -1.27% | 172.5만 |
|---|
| 2026.03.24 | ₩86,390 | ₩89,273 | ₩85,949 | ₩88,259 | +2.16% | 191.9만 |
|---|
| 2026.03.23 | ₩85,882 | ₩89,874 | ₩85,562 | ₩87,591 | +1.99% | 402.5만 |
|---|
| 2026.03.20 | ₩90,582 | ₩91,062 | ₩85,909 | ₩86,296 | -4.73% | 287.7만 |
|---|
| 2026.03.19 | ₩86,724 | ₩92,184 | ₩85,375 | ₩92,090 | +6.19% | 498.4만 |
|---|
| 2026.03.18 | ₩97,457 | ₩98,939 | ₩96,242 | ₩96,349 | -1.14% | 293.4만 |
|---|
| 2026.03.17 | ₩102,544 | ₩103,345 | ₩99,380 | ₩100,474 | -2.02% | 195.7만 |
|---|
| 2026.03.16 | ₩102,691 | ₩103,652 | ₩100,982 | ₩102,677 | -0.01% | 248.9만 |
|---|
| 2026.03.13 | ₩106,656 | ₩106,963 | ₩100,888 | ₩101,876 | -4.48% | 401만 |
|---|
| 2026.03.12 | ₩110,153 | ₩110,153 | ₩107,083 | ₩107,230 | -2.65% | 267.3만 |
|---|
| 2026.03.11 | ₩109,406 | ₩109,432 | ₩107,190 | ₩109,219 | -0.17% | 233.1만 |
|---|
| 2026.03.10 | ₩113,438 | ₩113,945 | ₩110,380 | ₩112,289 | -1.01% | 290.5만 |
|---|
| 2026.03.09 | ₩107,163 | ₩110,207 | ₩105,588 | ₩109,739 | +2.40% | 237.3만 |
|---|
| 2026.03.06 | ₩105,321 | ₩107,964 | ₩104,573 | ₩106,535 | +1.15% | 218.7만 |
|---|
| 2026.03.05 | ₩105,013 | ₩105,908 | ₩102,343 | ₩104,132 | -0.84% | 219만 |
|---|
| 2026.03.04 | ₩106,963 | ₩108,031 | ₩104,386 | ₩105,561 | -1.31% | 247.7만 |
|---|
| 2026.03.03 | ₩103,932 | ₩106,749 | ₩100,501 | ₩104,720 | +0.76% | 602.5만 |
|---|
| 2026.03.02 | ₩113,838 | ₩115,440 | ₩109,833 | ₩114,385 | +0.48% | 642.7만 |
|---|
| 2026.02.27 | ₩116,722 | ₩119,592 | ₩115,507 | ₩119,165 | +2.09% | 312.4만 |
|---|
| 2026.02.26 | ₩110,300 | ₩112,930 | ₩108,218 | ₩112,797 | +2.26% | 396.5만 |
|---|
| 2026.02.25 | ₩114,773 | ₩115,961 | ₩111,982 | ₩112,183 | -2.26% | 494.8만 |
|---|
| 2026.02.24 | ₩109,659 | ₩112,049 | ₩109,272 | ₩110,901 | +1.13% | 229.6만 |
|---|
| 2026.02.23 | ₩109,833 | ₩113,117 | ₩109,232 | ₩112,944 | +2.83% | 337.3만 |
|---|
| 2026.02.20 | ₩102,437 | ₩107,497 | ₩101,342 | ₩107,376 | +4.82% | 373.7만 |
|---|
| 2026.02.19 | ₩99,033 | ₩100,448 | ₩97,938 | ₩99,580 | +0.55% | 175.8만 |
|---|
| 2026.02.18 | ₩97,631 | ₩99,473 | ₩96,870 | ₩98,272 | +0.66% | 234.1만 |
|---|
| 2026.02.17 | ₩94,266 | ₩94,854 | ₩91,356 | ₩93,052 | -1.29% | 558.5만 |
|---|
| 2026.02.13 | ₩99,914 | ₩99,967 | ₩96,563 | ₩97,751 | -2.16% | 412.6만 |
|---|
| 2026.02.12 | ₩105,441 | ₩106,055 | ₩94,493 | ₩94,881 | -10.02% | 679.2만 |
|---|
| 2026.02.11 | ₩107,790 | ₩107,924 | ₩104,853 | ₩107,350 | -0.41% | 307.5만 |
|---|
| 2026.02.10 | ₩104,813 | ₩105,467 | ₩101,542 | ₩102,891 | -1.83% | 231.8만 |
|---|
| 2026.02.09 | ₩102,050 | ₩106,709 | ₩101,756 | ₩106,549 | +4.41% | 247.3만 |
|---|
| 2026.02.06 | ₩95,054 | ₩99,273 | ₩94,600 | ₩98,352 | +3.47% | 400.3만 |
|---|
| 2026.02.05 | ₩95,615 | ₩98,939 | ₩91,890 | ₩93,452 | -2.26% | 897.3만 |
|---|
| 2026.02.04 | ₩115,827 | ₩116,014 | ₩106,228 | ₩110,994 | -4.17% | 817.1만 |
|---|
| 2026.02.03 | ₩110,848 | ₩113,197 | ₩104,960 | ₩107,924 | -2.64% | 807.9만 |
|---|
| 2026.02.02 | ₩103,518 | ₩105,013 | ₩95,668 | ₩101,596 | -1.86% | 892.8만 |
|---|
| 2026.01.30 | ₩125,199 | ₩129,071 | ₩94,253 | ₩105,734 | -15.55% | 2623.1만 |
|---|
| 2026.01.29 | ₩153,422 | ₩153,876 | ₩135,639 | ₩147,988 | -3.54% | 1024.2만 |
|---|
| 2026.01.28 | ₩144,183 | ₩149,203 | ₩140,432 | ₩148,015 | +2.66% | 906.9만 |
|---|
| 2026.01.27 | ₩137,268 | ₩142,621 | ₩133,303 | ₩142,448 | +3.77% | 946.2만 |
|---|
| 2026.01.26 | ₩139,390 | ₩149,550 | ₩135,359 | ₩137,909 | -1.06% | 1731.5만 |
|---|
| 2026.01.23 | ₩126,467 | ₩130,326 | ₩125,760 | ₩130,219 | +2.97% | 559.1만 |
|---|
| 2026.01.22 | ₩118,911 | ₩122,689 | ₩118,738 | ₩122,115 | +2.69% | 347만 |
|---|
| 2026.01.21 | ₩120,019 | ₩120,380 | ₩114,773 | ₩117,629 | -1.99% | 638만 |
|---|
| 2026.01.20 | ₩120,860 | ₩121,007 | ₩118,297 | ₩119,685 | -0.97% | 572.1만 |
|---|
| 2026.01.16 | ₩112,530 | ₩114,225 | ₩110,367 | ₩113,544 | +0.90% | 476.8만 |
|---|
| 2026.01.15 | ₩113,184 | ₩118,217 | ₩112,944 | ₩116,788 | +3.18% | 689.5만 |
|---|
| 2026.01.14 | ₩116,855 | ₩118,804 | ₩113,945 | ₩118,524 | +1.43% | 807.8만 |
|---|
| 2026.01.13 | ₩112,183 | ₩113,251 | ₩109,165 | ₩110,207 | -1.76% | 618.4만 |
|---|
| 2026.01.12 | ₩106,709 | ₩109,566 | ₩106,575 | ₩108,244 | +1.44% | 599.8만 |
|---|
| 2026.01.09 | ₩100,034 | ₩102,303 | ₩99,340 | ₩101,449 | +1.41% | 409.6만 |
|---|
| 2026.01.08 | ₩94,333 | ₩97,791 | ₩93,799 | ₩97,724 | +3.59% | 361.8만 |
|---|
| 2026.01.07 | ₩97,818 | ₩100,301 | ₩96,990 | ₩99,486 | +1.71% | 608.7만 |
|---|
| 2026.01.06 | ₩100,141 | ₩103,478 | ₩100,020 | ₩103,318 | +3.17% | 496.1만 |
|---|
| 2026.01.05 | ₩97,444 | ₩98,926 | ₩96,042 | ₩96,803 | -0.66% | 806.9만 |
|---|
| 2026.01.02 | ₩94,400 | ₩94,427 | ₩90,715 | ₩92,157 | -2.38% | 397.5만 |
|---|
| 2025.12.31 | ₩91,863 | ₩93,732 | ₩89,046 | ₩90,301 | -1.70% | 421.9만 |
|---|
| 2025.12.30 | ₩96,883 | ₩99,193 | ₩95,428 | ₩96,656 | -0.23% | 602.7만 |
|---|
| 2025.12.29 | ₩92,064 | ₩93,185 | ₩89,621 | ₩92,558 | +0.54% | 934.6만 |
|---|
| 2025.12.26 | ₩95,108 | ₩99,793 | ₩94,427 | ₩99,673 | +4.80% | 710.5만 |
|---|
| 2025.12.24 | ₩91,209 | ₩91,837 | ₩89,153 | ₩91,436 | +0.25% | 208.4만 |
|---|
| 2025.12.23 | ₩89,220 | ₩90,942 | ₩87,444 | ₩90,889 | +1.87% | 329.9만 |
|---|
| 2025.12.22 | ₩87,738 | ₩88,045 | ₩86,563 | ₩87,565 | -0.20% | 337.5만 |
|---|
| 2025.12.19 | ₩83,773 | ₩85,709 | ₩83,666 | ₩85,415 | +1.96% | 274.7만 |
|---|
| 2025.12.18 | ₩83,853 | ₩84,147 | ₩82,118 | ₩83,106 | -0.89% | 212.3만 |
|---|
| 2025.12.17 | ₩83,066 | ₩85,015 | ₩82,732 | ₩84,481 | +1.70% | 262.2만 |
|---|
| 2025.12.16 | ₩80,769 | ₩81,250 | ₩80,035 | ₩80,916 | +0.18% | 142.1만 |
|---|
| 2025.12.15 | ₩81,050 | ₩81,530 | ₩79,902 | ₩81,423 | +0.46% | 226만 |
|---|
| 2025.12.12 | ₩82,091 | ₩82,091 | ₩77,325 | ₩78,580 | -4.28% | 327.8만 |
|---|
| 2025.12.11 | ₩79,594 | ₩81,704 | ₩79,141 | ₩80,729 | +1.43% | 414.4만 |
|---|
| 2025.12.10 | ₩77,298 | ₩78,740 | ₩76,364 | ₩78,526 | +1.59% | 272.1만 |
|---|
| 2025.12.09 | ₩74,842 | ₩77,285 | ₩74,802 | ₩77,272 | +3.25% | 274.5만 |
|---|
| 2025.12.08 | ₩74,121 | ₩74,228 | ₩73,280 | ₩73,867 | -0.34% | 149.1만 |
|---|
| 2025.12.05 | ₩73,907 | ₩75,402 | ₩73,667 | ₩74,188 | +0.38% | 235.7만 |
|---|
| 2025.12.04 | ₩73,320 | ₩73,387 | ₩71,731 | ₩72,586 | -1.00% | 328.1만 |
|---|
| 2025.12.03 | ₩74,334 | ₩74,788 | ₩73,507 | ₩74,361 | +0.04% | 242.1만 |
|---|
| 2025.12.02 | ₩74,027 | ₩74,548 | ₩72,559 | ₩74,468 | +0.60% | 271.7만 |
|---|
| 2025.12.01 | ₩72,879 | ₩74,788 | ₩72,332 | ₩73,614 | +1.01% | 432.7만 |
|---|
| 2025.11.28 | ₩69,582 | ₩71,825 | ₩69,502 | ₩71,704 | +3.05% | 224.2만 |
|---|
| 2025.11.26 | ₩66,338 | ₩67,873 | ₩66,071 | ₩67,806 | +2.21% | 171.4만 |
|---|
| 2025.11.25 | ₩65,243 | ₩65,537 | ₩64,429 | ₩65,363 | +0.18% | 177.3만 |
|---|
| 2025.11.24 | ₩63,628 | ₩65,363 | ₩63,561 | ₩65,336 | +2.69% | 131만 |
|---|
| 2025.11.21 | ₩62,880 | ₩64,375 | ₩62,733 | ₩63,467 | +0.93% | 289.5만 |
|---|
| 2025.11.20 | ₩64,816 | ₩65,323 | ₩63,814 | ₩64,202 | -0.95% | 246.7만 |
|---|
| 2025.11.19 | ₩65,630 | ₩66,551 | ₩64,041 | ₩65,083 | -0.83% | 201.5만 |
|---|
| 2025.11.18 | ₩64,268 | ₩65,043 | ₩63,908 | ₩64,602 | +0.52% | 136.6만 |
|---|
| 2025.11.17 | ₩64,242 | ₩64,829 | ₩63,000 | ₩63,734 | -0.79% | 188.7만 |
|---|
| 2025.11.14 | ₩64,148 | ₩65,430 | ₩63,641 | ₩64,375 | +0.35% | 244.1만 |
|---|
| 2025.11.13 | ₩67,673 | ₩67,846 | ₩66,191 | ₩66,525 | -1.70% | 292.3만 |
|---|
| 2025.11.12 | ₩66,004 | ₩68,233 | ₩65,750 | ₩67,713 | +2.59% | 242.9만 |
|---|
| 2025.11.11 | ₩64,882 | ₩65,123 | ₩63,921 | ₩65,109 | +0.35% | 97.8만 |
|---|
| 2025.11.10 | ₩63,307 | ₩64,268 | ₩63,094 | ₩64,202 | +1.41% | 124만 |
|---|
| 2025.11.07 | ₩61,705 | ₩61,985 | ₩60,971 | ₩61,532 | -0.28% | 87만 |
|---|
| 2025.11.06 | ₩61,238 | ₩61,518 | ₩60,584 | ₩61,024 | -0.35% | 73.4만 |
|---|
| 2025.11.05 | ₩60,957 | ₩61,371 | ₩60,717 | ₩61,171 | +0.35% | 82만 |
|---|
| 2025.11.04 | ₩60,357 | ₩60,864 | ₩59,596 | ₩59,943 | -0.69% | 99만 |
|---|
| 2025.11.03 | ₩62,039 | ₩62,186 | ₩61,064 | ₩61,305 | -1.18% | 183만 |
|---|
| 2025.10.31 | ₩62,346 | ₩62,386 | ₩61,532 | ₩61,678 | -1.07% | 96.9만 |
|---|
| 2025.10.30 | ₩61,265 | ₩62,279 | ₩61,011 | ₩62,159 | +1.46% | 190.4만 |
|---|
| 2025.10.29 | ₩61,465 | ₩61,558 | ₩60,103 | ₩60,624 | -1.37% | 223.2만 |
|---|
| 2025.10.28 | ₩59,409 | ₩60,143 | ₩59,235 | ₩59,889 | +0.81% | 133.2만 |
|---|
| 2025.10.27 | ₩60,343 | ₩60,437 | ₩58,541 | ₩59,449 | -1.48% | 274.4만 |
|---|
| 2025.10.24 | ₩61,772 | ₩62,252 | ₩61,558 | ₩61,692 | -0.13% | 93.1만 |
|---|
| 2025.10.23 | ₩62,746 | ₩62,920 | ₩61,972 | ₩61,972 | -1.23% | 131.9만 |
|---|
| 2025.10.22 | ₩61,358 | ₩61,852 | ₩60,797 | ₩61,532 | +0.28% | 166.1만 |
|---|
| 2025.10.21 | ₩63,254 | ₩63,547 | ₩60,744 | ₩61,438 | -2.87% | 562만 |
|---|
| 2025.10.20 | ₩66,845 | ₩66,952 | ₩65,937 | ₩66,685 | -0.24% | 184.5만 |
|---|
| 2025.10.17 | ₩68,033 | ₩68,033 | ₩64,268 | ₩65,817 | -3.26% | 291.5만 |
|---|
| 2025.10.16 | ₩67,446 | ₩68,954 | ₩67,232 | ₩68,834 | +2.06% | 229.5만 |
|---|
| 2025.10.15 | ₩66,965 | ₩67,726 | ₩66,484 | ₩67,646 | +1.02% | 242.8만 |
|---|
| 2025.10.14 | ₩64,963 | ₩66,191 | ₩64,255 | ₩65,537 | +0.88% | 239만 |
|---|
| 2025.10.13 | ₩66,084 | ₩66,511 | ₩65,537 | ₩66,351 | +0.40% | 279만 |
|---|
| 2025.10.10 | ₩63,641 | ₩64,495 | ₩63,094 | ₩63,427 | -0.34% | 499.8만 |
|---|