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 | ₩77,056 | ₩77,510 | ₩76,856 | ₩76,870 | -0.24% | 268만 |
| 2026.10.08 | ₩74,841 | ₩75,241 | ₩74,147 | ₩74,974 | +0.18% | 317.4만 |
| 2026.10.07 | ₩75,628 | ₩76,336 | ₩75,228 | ₩75,535 | -0.12% | 473.2만 |
| 2026.10.06 | ₩77,604 | ₩78,418 | ₩77,016 | ₩77,844 | +0.31% | 172.8만 |
| 2026.10.05 | ₩78,004 | ₩78,044 | ₩77,083 | ₩77,363 | -0.82% | 150.7만 |
| 2026.10.02 | ₩77,817 | ₩78,137 | ₩75,655 | ₩76,829 | -1.27% | 388.8만 |
| 2026.10.01 | ₩77,323 | ₩77,670 | ₩76,469 | ₩77,216 | -0.14% | 257.2만 |
| 2026.09.30 | ₩77,310 | ₩77,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,082 |
| ₩76,482 |
| -1.07% |
| 195.4만 |
| 2026.09.29 | ₩77,216 | ₩77,884 | ₩76,923 | ₩77,870 | +0.85% | 135.6만 |
|---|
| 2026.09.28 | ₩77,644 | ₩78,337 | ₩77,003 | ₩77,096 | -0.70% | 357.3만 |
|---|
| 2026.09.25 | ₩81,073 | ₩82,088 | ₩80,366 | ₩81,594 | +0.64% | 122.5만 |
|---|
| 2026.09.24 | ₩80,393 | ₩81,140 | ₩79,926 | ₩80,820 | +0.53% | 161.1만 |
|---|
| 2026.09.23 | ₩82,755 | ₩82,768 | ₩81,420 | ₩81,607 | -1.39% | 87.5만 |
|---|
| 2026.09.22 | ₩83,222 | ₩85,611 | ₩82,902 | ₩85,250 | +2.44% | 108.9만 |
|---|
| 2026.09.21 | ₩84,383 | ₩84,410 | ₩83,302 | ₩83,729 | -0.77% | 106.2만 |
|---|
| 2026.09.18 | ₩84,316 | ₩84,703 | ₩83,636 | ₩84,089 | -0.27% | 82.8만 |
|---|
| 2026.09.17 | ₩82,808 | ₩83,822 | ₩82,648 | ₩82,768 | -0.05% | 86.8만 |
|---|
| 2026.09.16 | ₩81,887 | ₩82,234 | ₩78,965 | ₩80,086 | -2.20% | 204.6만 |
|---|
| 2026.09.15 | ₩80,646 | ₩81,033 | ₩79,926 | ₩80,686 | +0.05% | 69.4만 |
|---|
| 2026.09.14 | ₩79,819 | ₩80,953 | ₩79,512 | ₩79,765 | -0.07% | 80.5만 |
|---|
| 2026.09.11 | ₩82,421 | ₩82,715 | ₩81,220 | ₩81,607 | -0.99% | 121.2만 |
|---|
| 2026.09.10 | ₩81,927 | ₩82,381 | ₩80,526 | ₩80,713 | -1.48% | 189.5만 |
|---|
| 2026.09.09 | ₩85,838 | ₩86,558 | ₩84,410 | ₩85,237 | -0.70% | 120만 |
|---|
| 2026.09.08 | ₩84,009 | ₩84,396 | ₩83,088 | ₩83,329 | -0.81% | 80.2만 |
|---|
| 2026.09.04 | ₩83,048 | ₩84,116 | ₩82,995 | ₩83,956 | +1.09% | 99.9만 |
|---|
| 2026.09.03 | ₩84,223 | ₩85,491 | ₩83,636 | ₩84,957 | +0.87% | 82.6만 |
|---|
| 2026.09.02 | ₩82,421 | ₩83,115 | ₩82,141 | ₩82,875 | +0.55% | 79.3만 |
|---|
| 2026.09.01 | ₩81,967 | ₩82,862 | ₩81,153 | ₩81,260 | -0.86% | 143.5만 |
|---|
| 2026.08.31 | ₩84,717 | ₩84,743 | ₩83,729 | ₩84,410 | -0.36% | 114.2만 |
|---|
| 2026.08.28 | ₩89,681 | ₩90,215 | ₩83,782 | ₩84,250 | -6.06% | 264.6만 |
|---|
| 2026.08.27 | ₩86,518 | ₩88,347 | ₩85,691 | ₩88,013 | +1.73% | 104.4만 |
|---|
| 2026.08.26 | ₩86,478 | ₩86,919 | ₩85,624 | ₩86,438 | -0.05% | 76.4만 |
|---|
| 2026.08.25 | ₩85,597 | ₩87,853 | ₩85,491 | ₩87,372 | +2.07% | 87.1만 |
|---|
| 2026.08.24 | ₩88,120 | ₩88,440 | ₩86,612 | ₩87,239 | -1.00% | 132.9만 |
|---|
| 2026.08.21 | ₩88,200 | ₩88,680 | ₩87,386 | ₩87,946 | -0.29% | 129.3만 |
|---|
| 2026.08.20 | ₩84,610 | ₩87,412 | ₩84,610 | ₩86,518 | +2.26% | 156.8만 |
|---|
| 2026.08.19 | ₩82,661 | ₩84,250 | ₩82,181 | ₩84,196 | +1.86% | 236.8만 |
|---|
| 2026.08.18 | ₩82,234 | ₩82,755 | ₩80,313 | ₩80,566 | -2.03% | 101.3만 |
|---|
| 2026.08.17 | ₩82,768 | ₩84,370 | ₩82,715 | ₩83,556 | +0.95% | 145.6만 |
|---|
| 2026.08.14 | ₩82,515 | ₩83,235 | ₩82,007 | ₩82,034 | -0.58% | 74.5만 |
|---|
| 2026.08.13 | ₩82,501 | ₩82,621 | ₩81,394 | ₩81,634 | -1.05% | 101만 |
|---|
| 2026.08.12 | ₩83,529 | ₩84,103 | ₩82,515 | ₩82,835 | -0.83% | 129.7만 |
|---|
| 2026.08.11 | ₩82,354 | ₩82,741 | ₩81,634 | ₩82,154 | -0.24% | 84만 |
|---|
| 2026.08.10 | ₩81,100 | ₩83,769 | ₩80,686 | ₩83,329 | +2.75% | 321.6만 |
|---|
| 2026.08.07 | ₩81,367 | ₩81,594 | ₩79,952 | ₩80,686 | -0.84% | 115만 |
|---|
| 2026.08.06 | ₩77,844 | ₩78,391 | ₩77,163 | ₩78,324 | +0.62% | 102.7만 |
|---|
| 2026.08.05 | ₩78,711 | ₩79,565 | ₩78,297 | ₩78,658 | -0.07% | 111.1만 |
|---|
| 2026.08.04 | ₩75,735 | ₩76,136 | ₩75,175 | ₩75,535 | -0.26% | 94.6만 |
|---|
| 2026.08.03 | ₩71,878 | ₩73,800 | ₩71,705 | ₩73,573 | +2.36% | 152만 |
|---|
| 2026.07.31 | ₩72,893 | ₩73,533 | ₩72,305 | ₩73,466 | +0.79% | 116만 |
|---|
| 2026.07.30 | ₩73,426 | ₩75,135 | ₩73,266 | ₩75,028 | +2.18% | 90.8만 |
|---|
| 2026.07.29 | ₩72,532 | ₩75,135 | ₩71,945 | ₩72,639 | +0.15% | 149.9만 |
|---|
| 2026.07.28 | ₩72,359 | ₩72,933 | ₩71,825 | ₩72,506 | +0.20% | 88.4만 |
|---|
| 2026.07.27 | ₩74,414 | ₩74,788 | ₩73,733 | ₩74,254 | -0.22% | 89만 |
|---|
| 2026.07.24 | ₩73,440 | ₩74,801 | ₩73,373 | ₩73,773 | +0.45% | 55.2만 |
|---|
| 2026.07.23 | ₩73,053 | ₩73,587 | ₩72,666 | ₩73,026 | -0.04% | 76.7만 |
|---|
| 2026.07.22 | ₩75,442 | ₩77,243 | ₩75,442 | ₩75,668 | +0.30% | 74.5만 |
|---|
| 2026.07.21 | ₩74,160 | ₩75,041 | ₩73,867 | ₩74,467 | +0.41% | 80.9만 |
|---|
| 2026.07.20 | ₩71,878 | ₩72,506 | ₩71,491 | ₩71,518 | -0.50% | 77만 |
|---|
| 2026.07.17 | ₩69,730 | ₩71,278 | ₩69,583 | ₩71,224 | +2.14% | 88.4만 |
|---|
| 2026.07.16 | ₩71,425 | ₩71,638 | ₩70,157 | ₩70,624 | -1.12% | 101.6만 |
|---|
| 2026.07.15 | ₩73,934 | ₩74,214 | ₩71,838 | ₩73,240 | -0.94% | 86.4만 |
|---|
| 2026.07.14 | ₩75,081 | ₩75,655 | ₩74,160 | ₩74,587 | -0.66% | 67만 |
|---|
| 2026.07.13 | ₩74,307 | ₩74,334 | ₩72,626 | ₩73,173 | -1.53% | 91.5만 |
|---|
| 2026.07.10 | ₩75,281 | ₩76,082 | ₩74,681 | ₩75,682 | +0.53% | 72.3만 |
|---|
| 2026.07.09 | ₩75,922 | ₩76,843 | ₩75,762 | ₩75,935 | +0.02% | 68.4만 |
|---|
| 2026.07.08 | ₩74,014 | ₩74,454 | ₩72,586 | ₩74,094 | +0.11% | 95.4만 |
|---|
| 2026.07.07 | ₩77,670 | ₩78,444 | ₩75,388 | ₩76,429 | -1.60% | 86.5만 |
|---|
| 2026.07.06 | ₩78,164 | ₩79,031 | ₩78,017 | ₩78,725 | +0.72% | 104.8만 |
|---|
| 2026.07.02 | ₩77,310 | ₩78,738 | ₩76,589 | ₩77,163 | -0.19% | 86.5만 |
|---|
| 2026.07.01 | ₩74,788 | ₩77,363 | ₩74,614 | ₩75,161 | +0.50% | 87만 |
|---|
| 2026.06.30 | ₩74,774 | ₩76,629 | ₩74,587 | ₩75,028 | +0.34% | 79.5만 |
|---|
| 2026.06.29 | ₩74,054 | ₩74,254 | ₩72,853 | ₩73,853 | -0.27% | 97.7만 |
|---|
| 2026.06.26 | ₩74,187 | ₩75,562 | ₩73,587 | ₩74,748 | +0.76% | 100.8만 |
|---|
| 2026.06.25 | ₩73,934 | ₩74,587 | ₩72,252 | ₩73,413 | -0.70% | 143.8만 |
|---|
| 2026.06.24 | ₩74,280 | ₩75,615 | ₩70,597 | ₩72,626 | -2.23% | 310.4만 |
|---|
| 2026.06.23 | ₩78,738 | ₩79,258 | ₩77,790 | ₩78,177 | -0.71% | 132.9만 |
|---|
| 2026.06.22 | ₩84,236 | ₩84,596 | ₩82,421 | ₩82,648 | -1.89% | 99.7만 |
|---|
| 2026.06.18 | ₩85,197 | ₩85,718 | ₩82,555 | ₩83,475 | -2.02% | 88.2만 |
|---|
| 2026.06.17 | ₩89,134 | ₩90,722 | ₩84,743 | ₩84,997 | -4.64% | 181.8만 |
|---|
| 2026.06.16 | ₩89,294 | ₩89,508 | ₩88,053 | ₩88,880 | -0.46% | 51.9만 |
|---|
| 2026.06.15 | ₩90,202 | ₩90,468 | ₩88,694 | ₩89,000 | -1.33% | 94.6만 |
|---|
| 2026.06.12 | ₩84,917 | ₩86,705 | ₩83,929 | ₩85,984 | +1.26% | 125.4만 |
|---|
| 2026.06.11 | ₩80,593 | ₩85,677 | ₩80,366 | ₩85,317 | +5.86% | 202.7만 |
|---|
| 2026.06.10 | ₩81,647 | ₩83,382 | ₩80,833 | ₩80,886 | -0.93% | 179.1만 |
|---|
| 2026.06.09 | ₩86,692 | ₩87,532 | ₩81,661 | ₩82,715 | -4.59% | 354.9만 |
|---|
| 2026.06.08 | ₩86,972 | ₩87,332 | ₩85,891 | ₩86,331 | -0.74% | 137.9만 |
|---|
| 2026.06.05 | ₩89,868 | ₩90,068 | ₩86,038 | ₩86,318 | -3.95% | 241.5만 |
|---|
| 2026.06.04 | ₩94,659 | ₩94,886 | ₩92,831 | ₩93,925 | -0.78% | 63.6만 |
|---|
| 2026.06.03 | ₩93,965 | ₩94,125 | ₩92,684 | ₩92,844 | -1.19% | 98.2만 |
|---|
| 2026.06.02 | ₩96,340 | ₩96,767 | ₩94,819 | ₩95,340 | -1.04% | 79.2만 |
|---|
| 2026.06.01 | ₩94,672 | ₩95,646 | ₩93,685 | ₩94,886 | +0.23% | 105.1만 |
|---|
| 2026.05.29 | ₩96,220 | ₩97,248 | ₩94,726 | ₩95,807 | -0.43% | 84.7만 |
|---|
| 2026.05.28 | ₩93,378 | ₩96,434 | ₩92,791 | ₩95,860 | +2.66% | 90.3만 |
|---|
| 2026.05.27 | ₩93,818 | ₩95,193 | ₩93,805 | ₩94,659 | +0.90% | 111.8만 |
|---|
| 2026.05.26 | ₩96,794 | ₩97,755 | ₩96,207 | ₩97,715 | +0.95% | 80.6만 |
|---|
| 2026.05.22 | ₩96,567 | ₩96,821 | ₩95,059 | ₩95,847 | -0.75% | 102.8만 |
|---|
| 2026.05.21 | ₩94,792 | ₩97,782 | ₩94,392 | ₩97,368 | +2.72% | 106.3만 |
|---|
| 2026.05.20 | ₩95,046 | ₩97,195 | ₩94,405 | ₩96,407 | +1.43% | 227.3만 |
|---|
| 2026.05.19 | ₩93,431 | ₩95,046 | ₩92,697 | ₩93,791 | +0.39% | 134.2만 |
|---|
| 2026.05.18 | ₩98,422 | ₩99,196 | ₩96,621 | ₩98,102 | -0.33% | 130.6만 |
|---|
| 2026.05.15 | ₩97,755 | ₩98,195 | ₩96,154 | ₩96,808 | -0.97% | 405.6만 |
|---|
| 2026.05.14 | ₩108,391 | ₩108,391 | ₩105,709 | ₩105,909 | -2.29% | 193.4만 |
|---|
| 2026.05.13 | ₩110,286 | ₩113,409 | ₩109,766 | ₩111,287 | +0.91% | 231.4만 |
|---|
| 2026.05.12 | ₩107,177 | ₩110,206 | ₩105,362 | ₩110,153 | +2.78% | 209.3만 |
|---|
| 2026.05.11 | ₩108,044 | ₩109,339 | ₩106,830 | ₩109,312 | +1.17% | 313.8만 |
|---|
| 2026.05.08 | ₩102,773 | ₩103,507 | ₩101,372 | ₩102,413 | -0.35% | 173.7만 |
|---|
| 2026.05.07 | ₩102,760 | ₩104,214 | ₩99,850 | ₩100,424 | -2.27% | 197.2만 |
|---|
| 2026.05.06 | ₩97,555 | ₩98,716 | ₩97,395 | ₩98,342 | +0.81% | 294.7만 |
|---|
| 2026.05.05 | ₩93,605 | ₩93,832 | ₩92,350 | ₩92,444 | -1.24% | 68만 |
|---|
| 2026.05.04 | ₩93,098 | ₩94,739 | ₩92,017 | ₩92,457 | -0.69% | 220.9만 |
|---|
| 2026.05.01 | ₩94,752 | ₩97,648 | ₩94,686 | ₩95,713 | +1.01% | 138만 |
|---|
| 2026.04.30 | ₩93,458 | ₩93,645 | ₩92,377 | ₩93,458 | 0.00% | 100.3만 |
|---|
| 2026.04.29 | ₩91,056 | ₩91,496 | ₩89,948 | ₩90,936 | -0.13% | 121.2만 |
|---|
| 2026.04.28 | ₩92,257 | ₩93,284 | ₩91,656 | ₩92,804 | +0.59% | 155.9만 |
|---|
| 2026.04.27 | ₩95,807 | ₩96,087 | ₩94,726 | ₩95,847 | +0.04% | 99.4만 |
|---|
| 2026.04.24 | ₩95,740 | ₩97,315 | ₩95,446 | ₩96,461 | +0.75% | 200.8만 |
|---|
| 2026.04.23 | ₩96,434 | ₩97,074 | ₩94,672 | ₩95,860 | -0.60% | 157.9만 |
|---|
| 2026.04.22 | ₩98,903 | ₩99,463 | ₩98,436 | ₩98,689 | -0.22% | 161.7만 |
|---|
| 2026.04.21 | ₩99,570 | ₩100,291 | ₩95,820 | ₩96,033 | -3.55% | 234.6만 |
|---|
| 2026.04.20 | ₩101,905 | ₩102,079 | ₩100,651 | ₩101,145 | -0.75% | 159.9만 |
|---|
| 2026.04.17 | ₩103,534 | ₩105,375 | ₩102,906 | ₩103,187 | -0.34% | 269.2만 |
|---|
| 2026.04.16 | ₩100,798 | ₩101,238 | ₩99,050 | ₩99,917 | -0.87% | 192.5만 |
|---|
| 2026.04.15 | ₩100,798 | ₩102,159 | ₩100,010 | ₩100,758 | -0.04% | 216만 |
|---|
| 2026.04.14 | ₩98,569 | ₩100,998 | ₩98,569 | ₩100,958 | +2.42% | 278.4만 |
|---|
| 2026.04.13 | ₩94,178 | ₩96,260 | ₩93,364 | ₩95,793 | +1.71% | 180.3만 |
|---|
| 2026.04.10 | ₩96,834 | ₩97,488 | ₩96,100 | ₩96,901 | +0.07% | 168.2만 |
|---|
| 2026.04.09 | ₩94,752 | ₩97,221 | ₩94,165 | ₩95,873 | +1.18% | 314.8만 |
|---|
| 2026.04.08 | ₩97,755 | ₩97,969 | ₩93,284 | ₩94,646 | -3.18% | 297.2만 |
|---|
| 2026.04.07 | ₩91,563 | ₩92,777 | ₩88,587 | ₩92,417 | +0.93% | 351.9만 |
|---|
| 2026.04.06 | ₩92,310 | ₩92,911 | ₩91,456 | ₩92,644 | +0.36% | 210.2만 |
|---|
| 2026.04.02 | ₩89,041 | ₩92,817 | ₩89,027 | ₩92,230 | +3.58% | 248.3만 |
|---|
| 2026.04.01 | ₩95,206 | ₩96,581 | ₩94,485 | ₩95,513 | +0.32% | 215.1만 |
|---|
| 2026.03.31 | ₩92,283 | ₩95,593 | ₩92,137 | ₩95,566 | +3.56% | 242.1만 |
|---|
| 2026.03.30 | ₩90,415 | ₩90,575 | ₩88,360 | ₩89,014 | -1.55% | 164.7만 |
|---|
| 2026.03.27 | ₩86,118 | ₩90,962 | ₩85,811 | ₩88,960 | +3.30% | 246.5만 |
|---|
| 2026.03.26 | ₩87,079 | ₩88,467 | ₩84,637 | ₩85,197 | -2.16% | 309.8만 |
|---|
| 2026.03.25 | ₩92,577 | ₩93,084 | ₩90,415 | ₩91,403 | -1.27% | 172.5만 |
|---|
| 2026.03.24 | ₩86,358 | ₩89,241 | ₩85,918 | ₩88,226 | +2.16% | 191.9만 |
|---|
| 2026.03.23 | ₩85,851 | ₩89,841 | ₩85,531 | ₩87,559 | +1.99% | 402.5만 |
|---|
| 2026.03.20 | ₩90,549 | ₩91,029 | ₩85,878 | ₩86,265 | -4.73% | 287.7만 |
|---|
| 2026.03.19 | ₩86,692 | ₩92,150 | ₩85,344 | ₩92,057 | +6.19% | 498.4만 |
|---|
| 2026.03.18 | ₩97,421 | ₩98,903 | ₩96,207 | ₩96,314 | -1.14% | 293.4만 |
|---|
| 2026.03.17 | ₩102,506 | ₩103,307 | ₩99,343 | ₩100,437 | -2.02% | 195.7만 |
|---|
| 2026.03.16 | ₩102,653 | ₩103,614 | ₩100,945 | ₩102,639 | -0.01% | 248.9만 |
|---|
| 2026.03.13 | ₩106,616 | ₩106,923 | ₩100,851 | ₩101,839 | -4.48% | 401만 |
|---|
| 2026.03.12 | ₩110,113 | ₩110,113 | ₩107,043 | ₩107,190 | -2.65% | 267.3만 |
|---|
| 2026.03.11 | ₩109,366 | ₩109,392 | ₩107,150 | ₩109,179 | -0.17% | 233.1만 |
|---|
| 2026.03.10 | ₩113,396 | ₩113,903 | ₩110,340 | ₩112,248 | -1.01% | 290.5만 |
|---|
| 2026.03.09 | ₩107,124 | ₩110,166 | ₩105,549 | ₩109,699 | +2.40% | 237.3만 |
|---|
| 2026.03.06 | ₩105,282 | ₩107,924 | ₩104,535 | ₩106,496 | +1.15% | 218.7만 |
|---|
| 2026.03.05 | ₩104,975 | ₩105,869 | ₩102,306 | ₩104,094 | -0.84% | 219만 |
|---|
| 2026.03.04 | ₩106,923 | ₩107,991 | ₩104,348 | ₩105,522 | -1.31% | 247.7만 |
|---|
| 2026.03.03 | ₩103,894 | ₩106,710 | ₩100,464 | ₩104,681 | +0.76% | 602.5만 |
|---|
| 2026.03.02 | ₩113,796 | ₩115,398 | ₩109,793 | ₩114,343 | +0.48% | 642.7만 |
|---|
| 2026.02.27 | ₩116,679 | ₩119,548 | ₩115,464 | ₩119,121 | +2.09% | 312.4만 |
|---|
| 2026.02.26 | ₩110,260 | ₩112,889 | ₩108,178 | ₩112,755 | +2.26% | 396.5만 |
|---|
| 2026.02.25 | ₩114,730 | ₩115,918 | ₩111,941 | ₩112,141 | -2.26% | 494.8만 |
|---|
| 2026.02.24 | ₩109,619 | ₩112,008 | ₩109,232 | ₩110,860 | +1.13% | 229.6만 |
|---|
| 2026.02.23 | ₩109,793 | ₩113,076 | ₩109,192 | ₩112,902 | +2.83% | 337.3만 |
|---|
| 2026.02.20 | ₩102,399 | ₩107,457 | ₩101,305 | ₩107,337 | +4.82% | 373.7만 |
|---|
| 2026.02.19 | ₩98,996 | ₩100,411 | ₩97,902 | ₩99,543 | +0.55% | 175.8만 |
|---|
| 2026.02.18 | ₩97,595 | ₩99,437 | ₩96,834 | ₩98,235 | +0.66% | 234.1만 |
|---|
| 2026.02.17 | ₩94,232 | ₩94,819 | ₩91,323 | ₩93,017 | -1.29% | 558.5만 |
|---|
| 2026.02.13 | ₩99,877 | ₩99,930 | ₩96,527 | ₩97,715 | -2.16% | 412.6만 |
|---|
| 2026.02.12 | ₩105,402 | ₩106,016 | ₩94,459 | ₩94,846 | -10.02% | 679.2만 |
|---|
| 2026.02.11 | ₩107,751 | ₩107,884 | ₩104,815 | ₩107,310 | -0.41% | 307.5만 |
|---|
| 2026.02.10 | ₩104,775 | ₩105,429 | ₩101,505 | ₩102,853 | -1.83% | 231.8만 |
|---|
| 2026.02.09 | ₩102,012 | ₩106,670 | ₩101,719 | ₩106,510 | +4.41% | 247.3만 |
|---|
| 2026.02.06 | ₩95,019 | ₩99,236 | ₩94,566 | ₩98,316 | +3.47% | 400.3만 |
|---|
| 2026.02.05 | ₩95,580 | ₩98,903 | ₩91,856 | ₩93,418 | -2.26% | 897.3만 |
|---|
| 2026.02.04 | ₩115,785 | ₩115,972 | ₩106,189 | ₩110,954 | -4.17% | 817.1만 |
|---|
| 2026.02.03 | ₩110,807 | ₩113,156 | ₩104,922 | ₩107,884 | -2.64% | 807.9만 |
|---|
| 2026.02.02 | ₩103,480 | ₩104,975 | ₩95,633 | ₩101,558 | -1.86% | 892.8만 |
|---|
| 2026.01.30 | ₩125,153 | ₩129,023 | ₩94,219 | ₩105,696 | -15.55% | 2623.1만 |
|---|
| 2026.01.29 | ₩153,365 | ₩153,819 | ₩135,589 | ₩147,934 | -3.54% | 1024.2만 |
|---|
| 2026.01.28 | ₩144,130 | ₩149,148 | ₩140,380 | ₩147,960 | +2.66% | 906.9만 |
|---|
| 2026.01.27 | ₩137,217 | ₩142,569 | ₩133,254 | ₩142,395 | +3.77% | 946.2만 |
|---|
| 2026.01.26 | ₩139,339 | ₩149,495 | ₩135,309 | ₩137,858 | -1.06% | 1731.5만 |
|---|
| 2026.01.23 | ₩126,421 | ₩130,278 | ₩125,714 | ₩130,171 | +2.97% | 559.1만 |
|---|
| 2026.01.22 | ₩118,867 | ₩122,644 | ₩118,694 | ₩122,070 | +2.69% | 347만 |
|---|
| 2026.01.21 | ₩119,975 | ₩120,335 | ₩114,730 | ₩117,586 | -1.99% | 638만 |
|---|
| 2026.01.20 | ₩120,816 | ₩120,963 | ₩118,254 | ₩119,642 | -0.97% | 572.1만 |
|---|
| 2026.01.16 | ₩112,488 | ₩114,183 | ₩110,326 | ₩113,503 | +0.90% | 476.8만 |
|---|
| 2026.01.15 | ₩113,142 | ₩118,174 | ₩112,902 | ₩116,746 | +3.18% | 689.5만 |
|---|
| 2026.01.14 | ₩116,812 | ₩118,761 | ₩113,903 | ₩118,480 | +1.43% | 807.8만 |
|---|
| 2026.01.13 | ₩112,141 | ₩113,209 | ₩109,125 | ₩110,166 | -1.76% | 618.4만 |
|---|
| 2026.01.12 | ₩106,670 | ₩109,526 | ₩106,536 | ₩108,205 | +1.44% | 599.8만 |
|---|
| 2026.01.09 | ₩99,997 | ₩102,266 | ₩99,303 | ₩101,412 | +1.41% | 409.6만 |
|---|
| 2026.01.08 | ₩94,299 | ₩97,755 | ₩93,765 | ₩97,688 | +3.59% | 361.8만 |
|---|
| 2026.01.07 | ₩97,782 | ₩100,264 | ₩96,954 | ₩99,450 | +1.71% | 608.7만 |
|---|
| 2026.01.06 | ₩100,104 | ₩103,440 | ₩99,984 | ₩103,280 | +3.17% | 496.1만 |
|---|
| 2026.01.05 | ₩97,408 | ₩98,889 | ₩96,007 | ₩96,767 | -0.66% | 806.9만 |
|---|
| 2026.01.02 | ₩94,365 | ₩94,392 | ₩90,682 | ₩92,123 | -2.38% | 397.5만 |
|---|
| 2025.12.31 | ₩91,830 | ₩93,698 | ₩89,014 | ₩90,268 | -1.70% | 421.9만 |
|---|
| 2025.12.30 | ₩96,848 | ₩99,156 | ₩95,393 | ₩96,621 | -0.23% | 602.7만 |
|---|
| 2025.12.29 | ₩92,030 | ₩93,151 | ₩89,588 | ₩92,524 | +0.54% | 934.6만 |
|---|
| 2025.12.26 | ₩95,073 | ₩99,757 | ₩94,392 | ₩99,637 | +4.80% | 710.5만 |
|---|
| 2025.12.24 | ₩91,176 | ₩91,803 | ₩89,121 | ₩91,403 | +0.25% | 208.4만 |
|---|
| 2025.12.23 | ₩89,187 | ₩90,909 | ₩87,412 | ₩90,855 | +1.87% | 329.9만 |
|---|
| 2025.12.22 | ₩87,706 | ₩88,013 | ₩86,532 | ₩87,532 | -0.20% | 337.5만 |
|---|
| 2025.12.19 | ₩83,742 | ₩85,677 | ₩83,636 | ₩85,384 | +1.96% | 274.7만 |
|---|
| 2025.12.18 | ₩83,822 | ₩84,116 | ₩82,088 | ₩83,075 | -0.89% | 212.3만 |
|---|
| 2025.12.17 | ₩83,035 | ₩84,984 | ₩82,701 | ₩84,450 | +1.70% | 262.2만 |
|---|
| 2025.12.16 | ₩80,740 | ₩81,220 | ₩80,006 | ₩80,886 | +0.18% | 142.1만 |
|---|
| 2025.12.15 | ₩81,020 | ₩81,500 | ₩79,872 | ₩81,394 | +0.46% | 226만 |
|---|
| 2025.12.12 | ₩82,061 | ₩82,061 | ₩77,297 | ₩78,551 | -4.28% | 327.8만 |
|---|
| 2025.12.11 | ₩79,565 | ₩81,674 | ₩79,112 | ₩80,700 | +1.43% | 414.4만 |
|---|
| 2025.12.10 | ₩77,270 | ₩78,711 | ₩76,336 | ₩78,498 | +1.59% | 272.1만 |
|---|
| 2025.12.09 | ₩74,814 | ₩77,257 | ₩74,774 | ₩77,243 | +3.25% | 274.5만 |
|---|
| 2025.12.08 | ₩74,094 | ₩74,200 | ₩73,253 | ₩73,840 | -0.34% | 149.1만 |
|---|
| 2025.12.05 | ₩73,880 | ₩75,375 | ₩73,640 | ₩74,160 | +0.38% | 235.7만 |
|---|
| 2025.12.04 | ₩73,293 | ₩73,360 | ₩71,705 | ₩72,559 | -1.00% | 328.1만 |
|---|
| 2025.12.03 | ₩74,307 | ₩74,761 | ₩73,480 | ₩74,334 | +0.04% | 242.1만 |
|---|
| 2025.12.02 | ₩74,000 | ₩74,521 | ₩72,532 | ₩74,441 | +0.60% | 271.7만 |
|---|
| 2025.12.01 | ₩72,853 | ₩74,761 | ₩72,305 | ₩73,587 | +1.01% | 432.7만 |
|---|
| 2025.11.28 | ₩69,556 | ₩71,798 | ₩69,476 | ₩71,678 | +3.05% | 224.2만 |
|---|
| 2025.11.26 | ₩66,313 | ₩67,848 | ₩66,046 | ₩67,781 | +2.21% | 171.4만 |
|---|
| 2025.11.25 | ₩65,219 | ₩65,513 | ₩64,405 | ₩65,339 | +0.18% | 177.3만 |
|---|
| 2025.11.24 | ₩63,604 | ₩65,339 | ₩63,537 | ₩65,312 | +2.69% | 131만 |
|---|
| 2025.11.21 | ₩62,857 | ₩64,352 | ₩62,710 | ₩63,444 | +0.93% | 289.5만 |
|---|
| 2025.11.20 | ₩64,792 | ₩65,299 | ₩63,791 | ₩64,178 | -0.95% | 246.7만 |
|---|
| 2025.11.19 | ₩65,606 | ₩66,527 | ₩64,018 | ₩65,059 | -0.83% | 201.5만 |
|---|
| 2025.11.18 | ₩64,245 | ₩65,019 | ₩63,884 | ₩64,578 | +0.52% | 136.6만 |
|---|
| 2025.11.17 | ₩64,218 | ₩64,805 | ₩62,977 | ₩63,711 | -0.79% | 188.7만 |
|---|
| 2025.11.14 | ₩64,125 | ₩65,406 | ₩63,618 | ₩64,352 | +0.35% | 244.1만 |
|---|
| 2025.11.13 | ₩67,648 | ₩67,821 | ₩66,166 | ₩66,500 | -1.70% | 292.3만 |
|---|
| 2025.11.12 | ₩65,980 | ₩68,208 | ₩65,726 | ₩67,688 | +2.59% | 242.9만 |
|---|
| 2025.11.11 | ₩64,859 | ₩65,099 | ₩63,898 | ₩65,086 | +0.35% | 97.8만 |
|---|
| 2025.11.10 | ₩63,284 | ₩64,245 | ₩63,070 | ₩64,178 | +1.41% | 124만 |
|---|
| 2025.11.07 | ₩61,682 | ₩61,963 | ₩60,948 | ₩61,509 | -0.28% | 87만 |
|---|
| 2025.11.06 | ₩61,215 | ₩61,496 | ₩60,561 | ₩61,002 | -0.35% | 73.4만 |
|---|
| 2025.11.05 | ₩60,935 | ₩61,349 | ₩60,695 | ₩61,149 | +0.35% | 82만 |
|---|
| 2025.11.04 | ₩60,335 | ₩60,842 | ₩59,574 | ₩59,921 | -0.69% | 99만 |
|---|
| 2025.11.03 | ₩62,016 | ₩62,163 | ₩61,042 | ₩61,282 | -1.18% | 183만 |
|---|
| 2025.10.31 | ₩62,323 | ₩62,363 | ₩61,509 | ₩61,656 | -1.07% | 96.9만 |
|---|
| 2025.10.30 | ₩61,242 | ₩62,256 | ₩60,988 | ₩62,136 | +1.46% | 190.4만 |
|---|
| 2025.10.29 | ₩61,442 | ₩61,536 | ₩60,081 | ₩60,601 | -1.37% | 223.2만 |
|---|
| 2025.10.28 | ₩59,387 | ₩60,121 | ₩59,214 | ₩59,867 | +0.81% | 133.2만 |
|---|
| 2025.10.27 | ₩60,321 | ₩60,415 | ₩58,520 | ₩59,427 | -1.48% | 274.4만 |
|---|
| 2025.10.24 | ₩61,749 | ₩62,230 | ₩61,536 | ₩61,669 | -0.13% | 93.1만 |
|---|
| 2025.10.23 | ₩62,723 | ₩62,897 | ₩61,949 | ₩61,949 | -1.23% | 131.9만 |
|---|
| 2025.10.22 | ₩61,335 | ₩61,829 | ₩60,775 | ₩61,509 | +0.28% | 166.1만 |
|---|
| 2025.10.21 | ₩63,231 | ₩63,524 | ₩60,722 | ₩61,416 | -2.87% | 562만 |
|---|
| 2025.10.20 | ₩66,820 | ₩66,927 | ₩65,913 | ₩66,660 | -0.24% | 184.5만 |
|---|
| 2025.10.17 | ₩68,008 | ₩68,008 | ₩64,245 | ₩65,793 | -3.26% | 291.5만 |
|---|
| 2025.10.16 | ₩67,421 | ₩68,929 | ₩67,207 | ₩68,809 | +2.06% | 229.5만 |
|---|
| 2025.10.15 | ₩66,941 | ₩67,701 | ₩66,460 | ₩67,621 | +1.02% | 242.8만 |
|---|
| 2025.10.14 | ₩64,939 | ₩66,166 | ₩64,231 | ₩65,513 | +0.88% | 239만 |
|---|
| 2025.10.13 | ₩66,060 | ₩66,487 | ₩65,513 | ₩66,327 | +0.40% | 279만 |
|---|
| 2025.10.10 | ₩63,618 | ₩64,472 | ₩63,070 | ₩63,404 | -0.34% | 499.8만 |
|---|