시장 데이터를 불러오는 중
전체 종목
iShares Silver Trust 과거 주가
iShares Silver Trust · SLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Silver Trust · SLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,433 | ₩73,901 | ₩73,233 | ₩73,273 | -0.22% | 1359.3만 |
| 2026.10.08 | ₩71,347 | ₩71,748 | ₩70,678 | ₩71,494 | +0.21% | 1671.1만 |
| 2026.10.07 | ₩72,096 | ₩72,751 | ₩71,694 | ₩71,989 | -0.15% | 2047.8만 |
| 2026.10.06 | ₩73,968 | ₩74,717 | ₩73,380 | ₩74,169 | +0.27% | 1200.6만 |
| 2026.10.05 | ₩74,369 | ₩74,383 | ₩73,460 | ₩73,741 | -0.85% | 1078.5만 |
| 2026.10.02 | ₩74,182 | ₩74,476 | ₩72,096 | ₩73,219 | -1.30% | 1758.7만 |
| 2026.10.01 | ₩73,714 | ₩74,035 | ₩72,885 | ₩73,594 | -0.16% | 1213.2만 |
| 2026.09.30 | ₩73,714 | ₩73,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,537 |
| ₩72,911 |
| -1.09% |
| 1707만 |
| 2026.09.29 | ₩73,607 | ₩74,236 | ₩73,313 | ₩74,209 | +0.82% | 1248만 |
|---|
| 2026.09.28 | ₩73,995 | ₩74,690 | ₩73,393 | ₩73,500 | -0.67% | 2264.9만 |
|---|
| 2026.09.25 | ₩77,312 | ₩78,275 | ₩76,576 | ₩77,767 | +0.59% | 1369.5만 |
|---|
| 2026.09.24 | ₩76,630 | ₩77,366 | ₩76,175 | ₩77,071 | +0.58% | 1581.7만 |
|---|
| 2026.09.23 | ₩78,917 | ₩78,957 | ₩77,606 | ₩77,794 | -1.42% | 1498.7만 |
|---|
| 2026.09.22 | ₩79,332 | ₩81,592 | ₩78,984 | ₩81,231 | +2.39% | 1557.4만 |
|---|
| 2026.09.21 | ₩80,442 | ₩80,455 | ₩79,399 | ₩79,760 | -0.85% | 1079.9만 |
|---|
| 2026.09.18 | ₩80,362 | ₩80,750 | ₩79,693 | ₩80,161 | -0.25% | 1570.5만 |
|---|
| 2026.09.17 | ₩78,971 | ₩79,920 | ₩78,770 | ₩78,877 | -0.12% | 1409.4만 |
|---|
| 2026.09.16 | ₩78,048 | ₩78,422 | ₩75,279 | ₩76,309 | -2.23% | 2087.8만 |
|---|
| 2026.09.15 | ₩76,884 | ₩77,245 | ₩76,175 | ₩76,951 | +0.09% | 1180.8만 |
|---|
| 2026.09.14 | ₩76,028 | ₩77,152 | ₩75,774 | ₩76,028 | 0.00% | 1418.2만 |
|---|
| 2026.09.11 | ₩78,556 | ₩78,864 | ₩77,419 | ₩77,740 | -1.04% | 1571.2만 |
|---|
| 2026.09.10 | ₩78,141 | ₩78,556 | ₩76,750 | ₩76,911 | -1.57% | 2337.1만 |
|---|
| 2026.09.09 | ₩81,820 | ₩82,542 | ₩80,469 | ₩81,218 | -0.74% | 2047.8만 |
|---|
| 2026.09.08 | ₩80,081 | ₩80,455 | ₩79,198 | ₩79,412 | -0.84% | 974.6만 |
|---|
| 2026.09.04 | ₩79,131 | ₩80,215 | ₩79,091 | ₩80,014 | +1.12% | 1264.3만 |
|---|
| 2026.09.03 | ₩80,282 | ₩81,526 | ₩79,720 | ₩80,990 | +0.88% | 1383.7만 |
|---|
| 2026.09.02 | ₩78,556 | ₩79,238 | ₩78,315 | ₩79,011 | +0.58% | 1076.1만 |
|---|
| 2026.09.01 | ₩78,101 | ₩78,997 | ₩77,379 | ₩77,473 | -0.80% | 1781.4만 |
|---|
| 2026.08.31 | ₩80,776 | ₩80,817 | ₩79,800 | ₩80,429 | -0.43% | 1475.2만 |
|---|
| 2026.08.28 | ₩85,511 | ₩86,020 | ₩79,894 | ₩80,282 | -6.12% | 3619만 |
|---|
| 2026.08.27 | ₩82,489 | ₩84,227 | ₩81,699 | ₩83,960 | +1.78% | 1448.5만 |
|---|
| 2026.08.26 | ₩82,382 | ₩82,876 | ₩81,619 | ₩82,382 | 0.00% | 1286.5만 |
|---|
| 2026.08.25 | ₩81,579 | ₩83,759 | ₩81,512 | ₩83,358 | +2.18% | 1417.9만 |
|---|
| 2026.08.24 | ₩84,013 | ₩84,308 | ₩82,569 | ₩83,197 | -0.97% | 1989.5만 |
|---|
| 2026.08.21 | ₩84,134 | ₩84,548 | ₩83,278 | ₩83,893 | -0.29% | 2283.6만 |
|---|
| 2026.08.20 | ₩80,603 | ₩83,371 | ₩80,603 | ₩82,475 | +2.32% | 2414.8만 |
|---|
| 2026.08.19 | ₩78,783 | ₩80,322 | ₩78,369 | ₩80,268 | +1.88% | 2128.8만 |
|---|
| 2026.08.18 | ₩78,409 | ₩78,931 | ₩76,550 | ₩76,831 | -2.01% | 1348만 |
|---|
| 2026.08.17 | ₩78,917 | ₩80,455 | ₩78,850 | ₩79,680 | +0.97% | 1227.5만 |
|---|
| 2026.08.14 | ₩78,690 | ₩79,412 | ₩78,141 | ₩78,222 | -0.59% | 1030.4만 |
|---|
| 2026.08.13 | ₩78,663 | ₩78,757 | ₩77,593 | ₩77,794 | -1.11% | 1166만 |
|---|
| 2026.08.12 | ₩79,693 | ₩80,201 | ₩78,636 | ₩78,997 | -0.87% | 1859.2만 |
|---|
| 2026.08.11 | ₩78,476 | ₩78,904 | ₩77,794 | ₩78,315 | -0.20% | 1340.9만 |
|---|
| 2026.08.10 | ₩77,312 | ₩79,880 | ₩76,938 | ₩79,466 | +2.79% | 2177.3만 |
|---|
| 2026.08.07 | ₩77,580 | ₩77,820 | ₩76,229 | ₩76,911 | -0.86% | 2030.2만 |
|---|
| 2026.08.06 | ₩74,182 | ₩74,744 | ₩73,567 | ₩74,704 | +0.70% | 1338.9만 |
|---|
| 2026.08.05 | ₩75,038 | ₩75,908 | ₩74,637 | ₩74,998 | -0.05% | 2161.9만 |
|---|
| 2026.08.04 | ₩72,189 | ₩72,604 | ₩71,668 | ₩72,015 | -0.24% | 1403.6만 |
|---|
| 2026.08.03 | ₩68,551 | ₩70,383 | ₩68,377 | ₩70,169 | +2.36% | 1196.6만 |
|---|
| 2026.07.31 | ₩69,487 | ₩70,116 | ₩68,939 | ₩70,036 | +0.79% | 1161만 |
|---|
| 2026.07.30 | ₩70,022 | ₩71,627 | ₩69,835 | ₩71,561 | +2.20% | 1620.7만 |
|---|
| 2026.07.29 | ₩69,180 | ₩71,641 | ₩68,578 | ₩69,247 | +0.10% | 2037.4만 |
|---|
| 2026.07.28 | ₩69,033 | ₩69,568 | ₩68,471 | ₩69,153 | +0.17% | 1076.4만 |
|---|
| 2026.07.27 | ₩70,945 | ₩71,333 | ₩70,317 | ₩70,798 | -0.21% | 1311.5만 |
|---|
| 2026.07.24 | ₩70,009 | ₩71,333 | ₩69,955 | ₩70,343 | +0.48% | 1113.4만 |
|---|
| 2026.07.23 | ₩69,675 | ₩70,169 | ₩69,247 | ₩69,634 | -0.06% | 1372.5만 |
|---|
| 2026.07.22 | ₩71,935 | ₩73,674 | ₩71,935 | ₩72,122 | +0.26% | 1392.5만 |
|---|
| 2026.07.21 | ₩70,704 | ₩71,587 | ₩70,437 | ₩70,999 | +0.42% | 1277.6만 |
|---|
| 2026.07.20 | ₩68,484 | ₩69,153 | ₩68,150 | ₩68,190 | -0.43% | 1289.8만 |
|---|
| 2026.07.17 | ₩66,478 | ₩67,976 | ₩66,357 | ₩67,922 | +2.17% | 1548.2만 |
|---|
| 2026.07.16 | ₩68,096 | ₩68,324 | ₩66,906 | ₩67,401 | -1.02% | 1937.8만 |
|---|
| 2026.07.15 | ₩70,504 | ₩70,758 | ₩68,471 | ₩69,835 | -0.95% | 1631.5만 |
|---|
| 2026.07.14 | ₩71,601 | ₩72,149 | ₩70,704 | ₩71,119 | -0.67% | 1320.9만 |
|---|
| 2026.07.13 | ₩70,825 | ₩70,892 | ₩69,260 | ₩69,768 | -1.49% | 1765.3만 |
|---|
| 2026.07.10 | ₩71,815 | ₩72,617 | ₩71,199 | ₩72,162 | +0.48% | 1173.4만 |
|---|
| 2026.07.09 | ₩72,376 | ₩73,273 | ₩72,216 | ₩72,417 | +0.06% | 1183.3만 |
|---|
| 2026.07.08 | ₩70,571 | ₩71,012 | ₩69,180 | ₩70,664 | +0.13% | 2009.1만 |
|---|
| 2026.07.07 | ₩74,089 | ₩74,824 | ₩71,895 | ₩72,845 | -1.68% | 1449.8만 |
|---|
| 2026.07.06 | ₩74,557 | ₩75,399 | ₩74,383 | ₩75,052 | +0.66% | 1364.9만 |
|---|
| 2026.07.02 | ₩73,714 | ₩75,078 | ₩72,992 | ₩73,594 | -0.16% | 1690.8만 |
|---|
| 2026.07.01 | ₩71,333 | ₩73,781 | ₩71,199 | ₩71,668 | +0.47% | 1620.9만 |
|---|
| 2026.06.30 | ₩71,333 | ₩73,099 | ₩71,146 | ₩71,520 | +0.26% | 1572만 |
|---|
| 2026.06.29 | ₩70,597 | ₩70,798 | ₩69,461 | ₩70,464 | -0.19% | 1426.4만 |
|---|
| 2026.06.26 | ₩70,718 | ₩72,055 | ₩70,169 | ₩71,266 | +0.78% | 1546.9만 |
|---|
| 2026.06.25 | ₩70,504 | ₩71,159 | ₩68,885 | ₩70,036 | -0.66% | 2460.7만 |
|---|
| 2026.06.24 | ₩70,811 | ₩72,096 | ₩67,294 | ₩69,260 | -2.19% | 5191.4만 |
|---|
| 2026.06.23 | ₩75,118 | ₩75,587 | ₩74,196 | ₩74,543 | -0.77% | 2077.8만 |
|---|
| 2026.06.22 | ₩80,375 | ₩80,696 | ₩78,583 | ₩78,797 | -1.96% | 1647만 |
|---|
| 2026.06.18 | ₩81,245 | ₩81,753 | ₩78,717 | ₩79,599 | -2.03% | 2892.8만 |
|---|
| 2026.06.17 | ₩84,990 | ₩86,528 | ₩80,776 | ₩81,071 | -4.61% | 3340만 |
|---|
| 2026.06.16 | ₩85,204 | ₩85,404 | ₩83,947 | ₩84,789 | -0.49% | 1635.4만 |
|---|
| 2026.06.15 | ₩85,980 | ₩86,274 | ₩84,589 | ₩84,896 | -1.26% | 1987.9만 |
|---|
| 2026.06.12 | ₩80,964 | ₩82,703 | ₩80,081 | ₩81,980 | +1.26% | 2127.2만 |
|---|
| 2026.06.11 | ₩76,844 | ₩81,726 | ₩76,643 | ₩81,352 | +5.87% | 3076.6만 |
|---|
| 2026.06.10 | ₩77,834 | ₩79,546 | ₩77,085 | ₩77,125 | -0.91% | 2866.2만 |
|---|
| 2026.06.09 | ₩82,689 | ₩83,505 | ₩77,874 | ₩78,931 | -4.55% | 3411.5만 |
|---|
| 2026.06.08 | ₩82,970 | ₩83,331 | ₩81,913 | ₩82,368 | -0.73% | 2234.2만 |
|---|
| 2026.06.05 | ₩85,685 | ₩85,940 | ₩82,074 | ₩82,355 | -3.89% | 3779.5만 |
|---|
| 2026.06.04 | ₩90,287 | ₩90,581 | ₩88,548 | ₩89,591 | -0.77% | 1180.4만 |
|---|
| 2026.06.03 | ₩89,618 | ₩89,805 | ₩88,414 | ₩88,561 | -1.18% | 1371.6만 |
|---|
| 2026.06.02 | ₩91,878 | ₩92,333 | ₩90,461 | ₩90,942 | -1.02% | 1164.3만 |
|---|
| 2026.06.01 | ₩90,273 | ₩91,276 | ₩89,350 | ₩90,514 | +0.27% | 1653.2만 |
|---|
| 2026.05.29 | ₩91,704 | ₩92,761 | ₩90,260 | ₩91,397 | -0.34% | 1654.9만 |
|---|
| 2026.05.28 | ₩89,016 | ₩91,972 | ₩88,494 | ₩91,437 | +2.72% | 1894.5만 |
|---|
| 2026.05.27 | ₩89,457 | ₩90,848 | ₩89,457 | ₩90,287 | +0.93% | 1583.2만 |
|---|
| 2026.05.26 | ₩92,320 | ₩93,269 | ₩91,745 | ₩93,256 | +1.01% | 1549.3만 |
|---|
| 2026.05.22 | ₩92,106 | ₩92,373 | ₩90,688 | ₩91,437 | -0.73% | 1440.6만 |
|---|
| 2026.05.21 | ₩90,527 | ₩93,296 | ₩90,033 | ₩92,895 | +2.62% | 1709.9만 |
|---|
| 2026.05.20 | ₩90,715 | ₩92,734 | ₩90,059 | ₩91,932 | +1.34% | 2246.3만 |
|---|
| 2026.05.19 | ₩89,190 | ₩90,688 | ₩88,427 | ₩89,484 | +0.33% | 2305.7만 |
|---|
| 2026.05.18 | ₩93,938 | ₩94,661 | ₩92,133 | ₩93,550 | -0.41% | 2292.7만 |
|---|
| 2026.05.15 | ₩93,283 | ₩93,711 | ₩91,691 | ₩92,347 | -1.00% | 4577만 |
|---|
| 2026.05.14 | ₩103,382 | ₩103,382 | ₩100,840 | ₩101,001 | -2.30% | 2715.2만 |
|---|
| 2026.05.13 | ₩105,214 | ₩108,157 | ₩104,692 | ₩106,137 | +0.88% | 3101.4만 |
|---|
| 2026.05.12 | ₩102,325 | ₩105,161 | ₩100,519 | ₩105,067 | +2.68% | 3100만 |
|---|
| 2026.05.11 | ₩103,061 | ₩104,331 | ₩101,843 | ₩104,331 | +1.23% | 3832.1만 |
|---|
| 2026.05.08 | ₩98,031 | ₩98,754 | ₩96,680 | ₩97,657 | -0.38% | 1912.6만 |
|---|
| 2026.05.07 | ₩98,018 | ₩99,422 | ₩95,182 | ₩95,771 | -2.29% | 3345.3만 |
|---|
| 2026.05.06 | ₩93,042 | ₩94,152 | ₩92,882 | ₩93,804 | +0.82% | 2449.1만 |
|---|
| 2026.05.05 | ₩89,310 | ₩89,551 | ₩88,080 | ₩88,160 | -1.29% | 1263.2만 |
|---|
| 2026.05.04 | ₩88,802 | ₩90,394 | ₩87,759 | ₩88,200 | -0.68% | 2098.6만 |
|---|
| 2026.05.01 | ₩90,394 | ₩93,162 | ₩90,300 | ₩91,343 | +1.05% | 2023.7만 |
|---|
| 2026.04.30 | ₩89,217 | ₩89,364 | ₩88,120 | ₩89,163 | -0.06% | 1614.1만 |
|---|
| 2026.04.29 | ₩86,889 | ₩87,304 | ₩85,779 | ₩86,729 | -0.18% | 1868.2만 |
|---|
| 2026.04.28 | ₩87,999 | ₩89,003 | ₩87,438 | ₩88,548 | +0.62% | 2155.6만 |
|---|
| 2026.04.27 | ₩91,357 | ₩91,691 | ₩90,354 | ₩91,397 | +0.04% | 1334.7만 |
|---|
| 2026.04.24 | ₩91,343 | ₩92,855 | ₩91,089 | ₩92,012 | +0.73% | 1637.8만 |
|---|
| 2026.04.23 | ₩91,985 | ₩92,614 | ₩90,313 | ₩91,464 | -0.57% | 2193.7만 |
|---|
| 2026.04.22 | ₩94,366 | ₩94,915 | ₩93,938 | ₩94,126 | -0.26% | 1441.6만 |
|---|
| 2026.04.21 | ₩94,955 | ₩95,717 | ₩91,424 | ₩91,611 | -3.52% | 3148.7만 |
|---|
| 2026.04.20 | ₩97,175 | ₩97,403 | ₩96,052 | ₩96,506 | -0.69% | 2081.2만 |
|---|
| 2026.04.17 | ₩98,834 | ₩100,533 | ₩98,205 | ₩98,486 | -0.35% | 3518.9만 |
|---|
| 2026.04.16 | ₩96,199 | ₩96,600 | ₩94,513 | ₩95,289 | -0.95% | 2153만 |
|---|
| 2026.04.15 | ₩96,199 | ₩97,510 | ₩95,436 | ₩96,092 | -0.11% | 2358.8만 |
|---|
| 2026.04.14 | ₩94,072 | ₩96,399 | ₩93,992 | ₩96,359 | +2.43% | 3305.3만 |
|---|
| 2026.04.13 | ₩89,845 | ₩91,865 | ₩89,056 | ₩91,330 | +1.65% | 2533.1만 |
|---|
| 2026.04.10 | ₩92,427 | ₩93,029 | ₩91,704 | ₩92,400 | -0.03% | 2082.1만 |
|---|
| 2026.04.09 | ₩90,447 | ₩92,748 | ₩89,845 | ₩91,477 | +1.14% | 2721만 |
|---|
| 2026.04.08 | ₩93,269 | ₩93,537 | ₩88,976 | ₩90,247 | -3.24% | 3163.2만 |
|---|
| 2026.04.07 | ₩87,317 | ₩88,534 | ₩84,535 | ₩88,200 | +1.01% | 3045.9만 |
|---|
| 2026.04.06 | ₩88,080 | ₩88,668 | ₩87,237 | ₩88,401 | +0.36% | 1813.5만 |
|---|
| 2026.04.02 | ₩85,003 | ₩88,588 | ₩84,923 | ₩87,999 | +3.52% | 3700.3만 |
|---|
| 2026.04.01 | ₩90,902 | ₩92,173 | ₩90,126 | ₩91,143 | +0.26% | 3836.1만 |
|---|
| 2026.03.31 | ₩88,066 | ₩91,223 | ₩87,866 | ₩91,143 | +3.49% | 4214.2만 |
|---|
| 2026.03.30 | ₩86,220 | ₩86,448 | ₩84,294 | ₩84,963 | -1.46% | 3051.2만 |
|---|
| 2026.03.27 | ₩82,168 | ₩86,782 | ₩81,887 | ₩84,856 | +3.27% | 5247.1만 |
|---|
| 2026.03.26 | ₩83,064 | ₩84,455 | ₩80,750 | ₩81,285 | -2.14% | 5608.1만 |
|---|
| 2026.03.25 | ₩88,334 | ₩88,815 | ₩86,247 | ₩87,224 | -1.26% | 3816.6만 |
|---|
| 2026.03.24 | ₩82,422 | ₩85,190 | ₩81,954 | ₩84,201 | +2.16% | 4826.8만 |
|---|
| 2026.03.23 | ₩81,994 | ₩85,752 | ₩81,566 | ₩83,559 | +1.91% | 7244만 |
|---|
| 2026.03.20 | ₩86,515 | ₩86,889 | ₩81,927 | ₩82,288 | -4.89% | 5691.2만 |
|---|
| 2026.03.19 | ₩82,796 | ₩87,933 | ₩81,392 | ₩87,852 | +6.11% | 9619.2만 |
|---|
| 2026.03.18 | ₩92,975 | ₩94,366 | ₩91,838 | ₩91,892 | -1.17% | 4674.6만 |
|---|
| 2026.03.17 | ₩97,857 | ₩98,606 | ₩94,754 | ₩95,851 | -2.05% | 3299.2만 |
|---|
| 2026.03.16 | ₩97,991 | ₩98,927 | ₩96,319 | ₩97,938 | -0.05% | 3719.3만 |
|---|
| 2026.03.13 | ₩101,750 | ₩102,031 | ₩96,199 | ₩97,229 | -4.44% | 4625.2만 |
|---|
| 2026.03.12 | ₩105,040 | ₩105,054 | ₩102,138 | ₩102,298 | -2.61% | 2976.2만 |
|---|
| 2026.03.11 | ₩104,371 | ₩104,411 | ₩102,258 | ₩104,211 | -0.15% | 3066.5만 |
|---|
| 2026.03.10 | ₩108,197 | ₩108,719 | ₩105,308 | ₩107,127 | -0.99% | 3726.4만 |
|---|
| 2026.03.09 | ₩102,231 | ₩105,080 | ₩100,640 | ₩104,679 | +2.39% | 3486.6만 |
|---|
| 2026.03.06 | ₩100,439 | ₩102,954 | ₩99,757 | ₩101,576 | +1.13% | 4055.1만 |
|---|
| 2026.03.05 | ₩100,238 | ₩101,014 | ₩97,657 | ₩99,342 | -0.89% | 4944.6만 |
|---|
| 2026.03.04 | ₩102,111 | ₩103,074 | ₩99,529 | ₩100,773 | -1.31% | 3902.3만 |
|---|
| 2026.03.03 | ₩99,262 | ₩101,843 | ₩95,878 | ₩99,890 | +0.63% | 8965.2만 |
|---|
| 2026.03.02 | ₩108,571 | ₩110,176 | ₩104,786 | ₩109,106 | +0.49% | 9695.8만 |
|---|
| 2026.02.27 | ₩111,354 | ₩114,055 | ₩110,163 | ₩113,681 | +2.09% | 6952.5만 |
|---|
| 2026.02.26 | ₩105,348 | ₩107,769 | ₩97,001 | ₩107,608 | +2.15% | 5205만 |
|---|
| 2026.02.25 | ₩109,494 | ₩110,658 | ₩106,846 | ₩107,060 | -2.22% | 6493.3만 |
|---|
| 2026.02.24 | ₩104,639 | ₩106,926 | ₩104,251 | ₩105,776 | +1.09% | 5601.3만 |
|---|
| 2026.02.23 | ₩104,866 | ₩107,943 | ₩104,211 | ₩107,769 | +2.77% | 9475.2만 |
|---|
| 2026.02.20 | ₩97,790 | ₩102,566 | ₩96,640 | ₩102,485 | +4.80% | 8663.7만 |
|---|
| 2026.02.19 | ₩94,540 | ₩95,864 | ₩93,430 | ₩94,982 | +0.47% | 4902.3만 |
|---|
| 2026.02.18 | ₩93,176 | ₩94,928 | ₩92,387 | ₩93,751 | +0.62% | 6374.9만 |
|---|
| 2026.02.17 | ₩89,979 | ₩90,554 | ₩87,130 | ₩88,775 | -1.34% | 8256.2만 |
|---|
| 2026.02.13 | ₩95,249 | ₩95,396 | ₩92,106 | ₩93,256 | -2.09% | 6957.1만 |
|---|
| 2026.02.12 | ₩100,573 | ₩101,215 | ₩90,099 | ₩90,594 | -9.92% | 1.3억 |
|---|
| 2026.02.11 | ₩102,887 | ₩102,980 | ₩100,051 | ₩102,405 | -0.47% | 7580.7만 |
|---|
| 2026.02.10 | ₩99,944 | ₩100,653 | ₩96,921 | ₩98,192 | -1.75% | 6858.9만 |
|---|
| 2026.02.09 | ₩97,483 | ₩101,870 | ₩97,041 | ₩101,710 | +4.34% | 8822.9만 |
|---|
| 2026.02.06 | ₩90,581 | ₩94,754 | ₩90,233 | ₩93,885 | +3.65% | 7126.3만 |
|---|
| 2026.02.05 | ₩91,263 | ₩94,326 | ₩87,625 | ₩89,203 | -2.26% | 1.7억 |
|---|
| 2026.02.04 | ₩110,484 | ₩110,752 | ₩101,335 | ₩105,910 | -4.14% | 1.3억 |
|---|
| 2026.02.03 | ₩105,736 | ₩107,969 | ₩100,198 | ₩102,940 | -2.64% | 1.8억 |
|---|
| 2026.02.02 | ₩98,713 | ₩100,211 | ₩91,303 | ₩96,894 | -1.84% | 2.2억 |
|---|
| 2026.01.30 | ₩119,486 | ₩123,245 | ₩92,454 | ₩100,907 | -15.55% | 5.1억 |
|---|
| 2026.01.29 | ₩146,505 | ₩146,906 | ₩129,397 | ₩141,208 | -3.62% | 2.5억 |
|---|
| 2026.01.28 | ₩137,476 | ₩142,385 | ₩133,758 | ₩141,248 | +2.74% | 1.8억 |
|---|
| 2026.01.27 | ₩131,056 | ₩136,085 | ₩127,164 | ₩135,885 | +3.68% | 2.2억 |
|---|
| 2026.01.26 | ₩132,915 | ₩142,720 | ₩129,090 | ₩131,538 | -1.04% | 3.9억 |
|---|
| 2026.01.23 | ₩120,636 | ₩124,368 | ₩119,941 | ₩124,275 | +3.02% | 1.4억 |
|---|
| 2026.01.22 | ₩113,413 | ₩117,065 | ₩113,306 | ₩116,543 | +2.76% | 8696.5만 |
|---|
| 2026.01.21 | ₩114,497 | ₩114,898 | ₩109,534 | ₩112,303 | -1.92% | 1.4억 |
|---|
| 2026.01.20 | ₩115,286 | ₩115,473 | ₩112,865 | ₩114,216 | -0.93% | 1억 |
|---|
| 2026.01.16 | ₩107,448 | ₩109,040 | ₩105,334 | ₩108,371 | +0.86% | 1.3억 |
|---|
| 2026.01.15 | ₩107,996 | ₩112,798 | ₩107,729 | ₩111,447 | +3.20% | 1.6억 |
|---|
| 2026.01.14 | ₩111,474 | ₩113,400 | ₩108,719 | ₩113,106 | +1.46% | 1.8억 |
|---|
| 2026.01.13 | ₩107,047 | ₩108,076 | ₩104,144 | ₩105,134 | -1.79% | 1.4억 |
|---|
| 2026.01.12 | ₩101,803 | ₩104,572 | ₩101,656 | ₩103,301 | +1.47% | 1.1억 |
|---|
| 2026.01.09 | ₩95,383 | ₩97,630 | ₩94,794 | ₩96,814 | +1.50% | 9065만 |
|---|
| 2026.01.08 | ₩89,939 | ₩93,323 | ₩89,511 | ₩93,243 | +3.67% | 7791.8만 |
|---|
| 2026.01.07 | ₩93,390 | ₩95,704 | ₩92,587 | ₩94,915 | +1.63% | 9368만 |
|---|
| 2026.01.06 | ₩95,543 | ₩98,767 | ₩95,436 | ₩98,593 | +3.19% | 1.1억 |
|---|
| 2026.01.05 | ₩92,895 | ₩94,433 | ₩91,651 | ₩92,400 | -0.53% | 1억 |
|---|
| 2026.01.02 | ₩90,019 | ₩90,099 | ₩86,608 | ₩87,946 | -2.30% | 7555.3만 |
|---|
| 2025.12.31 | ₩87,665 | ₩89,457 | ₩84,976 | ₩86,167 | -1.71% | 1.1억 |
|---|
| 2025.12.30 | ₩92,440 | ₩94,647 | ₩90,996 | ₩92,266 | -0.19% | 1.2억 |
|---|
| 2025.12.29 | ₩87,826 | ₩88,936 | ₩85,498 | ₩88,294 | +0.53% | 1.5억 |
|---|
| 2025.12.26 | ₩90,728 | ₩95,276 | ₩90,086 | ₩95,129 | +4.85% | 1.4억 |
|---|
| 2025.12.24 | ₩87,050 | ₩87,652 | ₩85,083 | ₩87,237 | +0.22% | 5882.6만 |
|---|
| 2025.12.23 | ₩85,177 | ₩86,782 | ₩83,425 | ₩86,729 | +1.82% | 7568만 |
|---|
| 2025.12.22 | ₩83,733 | ₩84,027 | ₩82,582 | ₩83,559 | -0.21% | 5062.2만 |
|---|
| 2025.12.19 | ₩79,974 | ₩81,806 | ₩79,840 | ₩81,499 | +1.91% | 4261만 |
|---|
| 2025.12.18 | ₩80,014 | ₩80,295 | ₩78,355 | ₩79,345 | -0.84% | 4760.3만 |
|---|
| 2025.12.17 | ₩79,278 | ₩81,111 | ₩78,984 | ₩80,603 | +1.67% | 6512.8만 |
|---|
| 2025.12.16 | ₩77,058 | ₩77,566 | ₩76,376 | ₩77,218 | +0.21% | 3246.1만 |
|---|
| 2025.12.15 | ₩77,366 | ₩77,847 | ₩76,269 | ₩77,727 | +0.47% | 4322.8만 |
|---|
| 2025.12.12 | ₩78,289 | ₩78,329 | ₩73,741 | ₩75,038 | -4.15% | 7866.7만 |
|---|
| 2025.12.11 | ₩75,934 | ₩77,981 | ₩75,533 | ₩77,071 | +1.50% | 6791.1만 |
|---|
| 2025.12.10 | ₩73,741 | ₩75,199 | ₩72,871 | ₩74,998 | +1.71% | 5491.5만 |
|---|
| 2025.12.09 | ₩71,413 | ₩73,821 | ₩71,373 | ₩73,794 | +3.33% | 5973.9만 |
|---|
| 2025.12.08 | ₩70,745 | ₩70,852 | ₩69,902 | ₩70,504 | -0.34% | 1971.1만 |
|---|
| 2025.12.05 | ₩70,504 | ₩71,989 | ₩70,263 | ₩70,825 | +0.46% | 4356.6만 |
|---|
| 2025.12.04 | ₩69,929 | ₩70,036 | ₩68,404 | ₩69,233 | -0.99% | 4874만 |
|---|
| 2025.12.03 | ₩70,878 | ₩71,413 | ₩70,116 | ₩70,985 | +0.15% | 3381.8만 |
|---|
| 2025.12.02 | ₩70,664 | ₩71,159 | ₩69,247 | ₩71,066 | +0.57% | 4395.3만 |
|---|
| 2025.12.01 | ₩69,541 | ₩71,373 | ₩69,033 | ₩70,250 | +1.02% | 6606.4만 |
|---|
| 2025.11.28 | ₩66,438 | ₩68,578 | ₩66,317 | ₩68,497 | +3.10% | 4135만 |
|---|
| 2025.11.26 | ₩63,281 | ₩64,806 | ₩63,067 | ₩64,739 | +2.30% | 2628만 |
|---|
| 2025.11.25 | ₩62,264 | ₩62,559 | ₩61,489 | ₩62,425 | +0.26% | 2400.7만 |
|---|
| 2025.11.24 | ₩60,740 | ₩62,385 | ₩60,673 | ₩62,371 | +2.69% | 2148.7만 |
|---|
| 2025.11.21 | ₩60,057 | ₩61,462 | ₩59,870 | ₩60,592 | +0.89% | 2635.2만 |
|---|
| 2025.11.20 | ₩61,876 | ₩62,385 | ₩60,913 | ₩61,234 | -1.04% | 2846만 |
|---|
| 2025.11.19 | ₩62,599 | ₩63,535 | ₩61,114 | ₩62,131 | -0.75% | 3079.7만 |
|---|
| 2025.11.18 | ₩61,355 | ₩62,117 | ₩60,980 | ₩61,662 | +0.50% | 2090.9만 |
|---|
| 2025.11.17 | ₩61,275 | ₩61,876 | ₩60,124 | ₩60,820 | -0.74% | 2358.2만 |
|---|
| 2025.11.14 | ₩61,221 | ₩62,478 | ₩60,726 | ₩61,475 | +0.42% | 3179.4만 |
|---|
| 2025.11.13 | ₩64,592 | ₩64,766 | ₩63,147 | ₩63,428 | -1.80% | 3932.8만 |
|---|
| 2025.11.12 | ₩63,000 | ₩65,140 | ₩62,719 | ₩64,632 | +2.59% | 5156만 |
|---|
| 2025.11.11 | ₩61,903 | ₩62,171 | ₩60,994 | ₩62,131 | +0.37% | 1969.4만 |
|---|
| 2025.11.10 | ₩60,418 | ₩61,355 | ₩60,204 | ₩61,248 | +1.37% | 2076.4만 |
|---|
| 2025.11.07 | ₩58,880 | ₩59,161 | ₩58,198 | ₩58,747 | -0.23% | 1649.3만 |
|---|
| 2025.11.06 | ₩58,399 | ₩58,720 | ₩57,837 | ₩58,252 | -0.25% | 1595.8만 |
|---|
| 2025.11.05 | ₩58,171 | ₩58,573 | ₩57,984 | ₩58,385 | +0.37% | 1617.9만 |
|---|
| 2025.11.04 | ₩57,569 | ₩58,104 | ₩56,861 | ₩57,168 | -0.70% | 2667.9만 |
|---|
| 2025.11.03 | ₩59,188 | ₩59,335 | ₩58,265 | ₩58,532 | -1.11% | 1794.7만 |
|---|
| 2025.10.31 | ₩59,496 | ₩59,549 | ₩58,706 | ₩58,867 | -1.06% | 2131.1만 |
|---|
| 2025.10.30 | ₩58,425 | ₩59,442 | ₩58,238 | ₩59,308 | +1.51% | 3033.3만 |
|---|
| 2025.10.29 | ₩58,640 | ₩58,773 | ₩57,289 | ₩57,824 | -1.39% | 2735.2만 |
|---|
| 2025.10.28 | ₩56,660 | ₩57,396 | ₩56,486 | ₩57,115 | +0.80% | 2778.2만 |
|---|
| 2025.10.27 | ₩57,476 | ₩57,596 | ₩55,777 | ₩56,713 | -1.33% | 4291.4만 |
|---|
| 2025.10.24 | ₩58,961 | ₩59,375 | ₩58,640 | ₩58,840 | -0.20% | 2401.4만 |
|---|
| 2025.10.23 | ₩59,817 | ₩60,017 | ₩59,081 | ₩59,094 | -1.21% | 2456.6만 |
|---|
| 2025.10.22 | ₩58,506 | ₩59,027 | ₩57,890 | ₩58,693 | +0.32% | 4327만 |
|---|
| 2025.10.21 | ₩60,445 | ₩60,699 | ₩57,931 | ₩58,573 | -3.10% | 8139.5만 |
|---|
| 2025.10.20 | ₩63,883 | ₩63,976 | ₩62,947 | ₩63,829 | -0.08% | 3593.4만 |
|---|
| 2025.10.17 | ₩64,819 | ₩64,993 | ₩61,368 | ₩62,853 | -3.03% | 8649.3만 |
|---|
| 2025.10.16 | ₩64,338 | ₩65,876 | ₩64,204 | ₩65,769 | +2.22% | 4885.3만 |
|---|
| 2025.10.15 | ₩63,869 | ₩64,752 | ₩63,428 | ₩64,645 | +1.21% | 4167.3만 |
|---|
| 2025.10.14 | ₩61,515 | ₩63,214 | ₩61,221 | ₩62,599 | +1.76% | 5782.2만 |
|---|
| 2025.10.13 | ₩62,786 | ₩63,455 | ₩62,304 | ₩63,214 | +0.68% | 5783만 |
|---|
| 2025.10.10 | ₩60,833 | ₩61,529 | ₩60,031 | ₩60,766 | -0.11% | 6701.7만 |
|---|