시장 데이터를 불러오는 중
전체 종목
iShares MSCI Global Silver and Metals Miners ETF 과거 주가
iShares MSCI Global Silver and Metals Miners ETF · SLVP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Global Silver and Metals Miners ETF · SLVP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,565 | ₩47,272 | ₩46,364 | ₩47,005 | +0.95% | 12.4만 |
| 2026.10.08 | ₩44,869 | ₩45,817 | ₩44,815 | ₩45,750 | +1.96% | 17.6만 |
| 2026.10.07 | ₩45,269 | ₩45,630 | ₩44,562 | ₩45,149 | -0.27% | 22.3만 |
| 2026.10.06 | ₩46,792 | ₩47,179 | ₩46,057 | ₩46,872 | +0.17% | 19.6만 |
| 2026.10.05 | ₩46,939 | ₩47,099 | ₩45,924 | ₩46,658 | -0.60% | 29.1만 |
| 2026.10.02 | ₩47,099 | ₩47,406 | ₩46,084 | ₩46,912 | -0.40% | 12.7만 |
| 2026.10.01 | ₩46,618 | ₩47,005 | ₩46,218 | ₩46,538 | -0.17% | 12.5만 |
| 2026.09.30 | ₩47,713 | ₩48,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,698 |
| -2.13% |
| 14만 |
| 2026.09.29 | ₩47,232 | ₩47,580 | ₩46,672 | ₩47,566 | +0.71% | 23.3만 |
|---|
| 2026.09.28 | ₩46,778 | ₩48,074 | ₩46,672 | ₩47,219 | +0.94% | 22.2만 |
|---|
| 2026.09.25 | ₩49,503 | ₩50,023 | ₩48,862 | ₩49,810 | +0.62% | 12.6만 |
|---|
| 2026.09.24 | ₩49,436 | ₩49,436 | ₩48,474 | ₩49,289 | -0.30% | 14.1만 |
|---|
| 2026.09.23 | ₩50,905 | ₩51,158 | ₩49,569 | ₩50,063 | -1.65% | 21.4만 |
|---|
| 2026.09.22 | ₩50,517 | ₩53,015 | ₩50,517 | ₩52,761 | +4.44% | 13.8만 |
|---|
| 2026.09.21 | ₩51,412 | ₩51,799 | ₩50,371 | ₩50,825 | -1.14% | 21.8만 |
|---|
| 2026.09.18 | ₩51,906 | ₩51,906 | ₩50,638 | ₩51,586 | -0.62% | 20.1만 |
|---|
| 2026.09.17 | ₩50,638 | ₩51,559 | ₩50,184 | ₩51,332 | +1.37% | 23.8만 |
|---|
| 2026.09.16 | ₩50,491 | ₩50,825 | ₩47,953 | ₩48,848 | -3.25% | 26.7만 |
|---|
| 2026.09.15 | ₩50,371 | ₩50,411 | ₩48,955 | ₩49,716 | -1.30% | 36.4만 |
|---|
| 2026.09.14 | ₩50,411 | ₩50,744 | ₩49,289 | ₩50,224 | -0.37% | 28.3만 |
|---|
| 2026.09.11 | ₩53,469 | ₩53,963 | ₩51,786 | ₩52,227 | -2.32% | 12.6만 |
|---|
| 2026.09.10 | ₩52,574 | ₩53,202 | ₩52,133 | ₩52,374 | -0.38% | 18.2만 |
|---|
| 2026.09.09 | ₩54,751 | ₩55,352 | ₩53,816 | ₩54,484 | -0.49% | 13.6만 |
|---|
| 2026.09.08 | ₩54,083 | ₩54,484 | ₩53,682 | ₩53,789 | -0.54% | 12.9만 |
|---|
| 2026.09.04 | ₩53,589 | ₩54,684 | ₩53,549 | ₩54,190 | +1.12% | 30만 |
|---|
| 2026.09.03 | ₩56,073 | ₩56,086 | ₩54,216 | ₩55,552 | -0.93% | 19.2만 |
|---|
| 2026.09.02 | ₩52,147 | ₩53,843 | ₩52,147 | ₩53,843 | +3.25% | 19.8만 |
|---|
| 2026.09.01 | ₩50,838 | ₩53,121 | ₩50,598 | ₩51,185 | +0.68% | 24.7만 |
|---|
| 2026.08.31 | ₩53,308 | ₩53,589 | ₩52,013 | ₩52,975 | -0.63% | 30.2만 |
|---|
| 2026.08.28 | ₩56,420 | ₩56,687 | ₩52,988 | ₩53,749 | -4.73% | 51.7만 |
|---|
| 2026.08.27 | ₩54,283 | ₩56,153 | ₩54,283 | ₩55,952 | +3.08% | 62.5만 |
|---|
| 2026.08.26 | ₩54,684 | ₩55,512 | ₩54,564 | ₩54,764 | +0.15% | 45.6만 |
|---|
| 2026.08.25 | ₩53,415 | ₩55,659 | ₩53,308 | ₩55,645 | +4.17% | 34.7만 |
|---|
| 2026.08.24 | ₩55,031 | ₩55,405 | ₩53,575 | ₩54,390 | -1.16% | 48.3만 |
|---|
| 2026.08.21 | ₩55,031 | ₩55,432 | ₩53,923 | ₩54,550 | -0.87% | 48.2만 |
|---|
| 2026.08.20 | ₩52,040 | ₩54,577 | ₩52,040 | ₩53,776 | +3.34% | 61.6만 |
|---|
| 2026.08.19 | ₩51,198 | ₩53,081 | ₩50,598 | ₩53,015 | +3.55% | 36.5만 |
|---|
| 2026.08.18 | ₩49,476 | ₩49,609 | ₩47,953 | ₩48,047 | -2.89% | 61.9만 |
|---|
| 2026.08.17 | ₩49,850 | ₩50,664 | ₩49,329 | ₩50,090 | +0.48% | 21.1만 |
|---|
| 2026.08.14 | ₩49,129 | ₩50,477 | ₩49,129 | ₩49,503 | +0.76% | 15.2만 |
|---|
| 2026.08.13 | ₩49,155 | ₩49,155 | ₩48,194 | ₩48,728 | -0.87% | 16.5만 |
|---|
| 2026.08.12 | ₩50,878 | ₩50,891 | ₩49,489 | ₩49,917 | -1.89% | 22.4만 |
|---|
| 2026.08.11 | ₩48,795 | ₩49,743 | ₩48,795 | ₩49,543 | +1.53% | 18만 |
|---|
| 2026.08.10 | ₩48,261 | ₩49,649 | ₩47,660 | ₩49,516 | +2.60% | 33.8만 |
|---|
| 2026.08.07 | ₩47,660 | ₩48,768 | ₩47,272 | ₩48,287 | +1.32% | 25.7만 |
|---|
| 2026.08.06 | ₩45,122 | ₩45,737 | ₩44,495 | ₩45,296 | +0.38% | 13.1만 |
|---|
| 2026.08.05 | ₩44,308 | ₩45,884 | ₩44,201 | ₩45,430 | +2.53% | 36만 |
|---|
| 2026.08.04 | ₩41,343 | ₩42,799 | ₩41,343 | ₩42,345 | +2.42% | 23만 |
|---|
| 2026.08.03 | ₩39,687 | ₩40,596 | ₩39,060 | ₩40,582 | +2.25% | 12.3만 |
|---|
| 2026.07.31 | ₩40,502 | ₩40,502 | ₩39,060 | ₩39,661 | -2.08% | 16.5만 |
|---|
| 2026.07.30 | ₩40,101 | ₩41,156 | ₩39,394 | ₩41,156 | +2.63% | 17.3만 |
|---|
| 2026.07.29 | ₩39,634 | ₩40,582 | ₩38,459 | ₩39,300 | -0.84% | 16.2만 |
|---|
| 2026.07.28 | ₩40,208 | ₩40,502 | ₩39,354 | ₩40,061 | -0.37% | 15.4만 |
|---|
| 2026.07.27 | ₩41,263 | ₩41,290 | ₩39,995 | ₩41,063 | -0.49% | 16.4만 |
|---|
| 2026.07.24 | ₩40,622 | ₩41,490 | ₩40,462 | ₩40,742 | +0.30% | 25만 |
|---|
| 2026.07.23 | ₩40,462 | ₩41,036 | ₩39,955 | ₩40,689 | +0.56% | 28.7만 |
|---|
| 2026.07.22 | ₩41,410 | ₩42,906 | ₩41,410 | ₩42,158 | +1.81% | 32.6만 |
|---|
| 2026.07.21 | ₩39,527 | ₩40,796 | ₩39,394 | ₩40,796 | +3.21% | 34.3만 |
|---|
| 2026.07.20 | ₩38,512 | ₩38,953 | ₩38,205 | ₩38,552 | +0.10% | 32.7만 |
|---|
| 2026.07.17 | ₩38,098 | ₩39,033 | ₩37,511 | ₩38,726 | +1.65% | 11.6만 |
|---|
| 2026.07.16 | ₩39,647 | ₩39,647 | ₩38,365 | ₩38,713 | -2.36% | 25.7만 |
|---|
| 2026.07.15 | ₩40,582 | ₩40,916 | ₩39,380 | ₩40,409 | -0.43% | 16.3만 |
|---|
| 2026.07.14 | ₩41,210 | ₩41,717 | ₩40,609 | ₩40,769 | -1.07% | 24.1만 |
|---|
| 2026.07.13 | ₩40,262 | ₩40,622 | ₩39,394 | ₩39,861 | -1.00% | 18.4만 |
|---|
| 2026.07.10 | ₩41,090 | ₩41,651 | ₩40,756 | ₩41,277 | +0.45% | 12.1만 |
|---|
| 2026.07.09 | ₩40,435 | ₩41,837 | ₩40,435 | ₩41,383 | +2.34% | 29.3만 |
|---|
| 2026.07.08 | ₩39,955 | ₩40,609 | ₩38,793 | ₩39,848 | -0.27% | 33.4만 |
|---|
| 2026.07.07 | ₩42,492 | ₩43,440 | ₩40,569 | ₩41,010 | -3.49% | 24.8만 |
|---|
| 2026.07.06 | ₩43,854 | ₩43,867 | ₩42,398 | ₩43,026 | -1.89% | 32.6만 |
|---|
| 2026.07.02 | ₩42,879 | ₩43,827 | ₩41,984 | ₩42,919 | +0.09% | 24.8만 |
|---|
| 2026.07.01 | ₩40,809 | ₩42,639 | ₩40,796 | ₩41,290 | +1.18% | 45만 |
|---|
| 2026.06.30 | ₩41,063 | ₩41,677 | ₩40,569 | ₩41,170 | +0.26% | 21.3만 |
|---|
| 2026.06.29 | ₩41,143 | ₩41,410 | ₩40,462 | ₩41,343 | +0.49% | 26.8만 |
|---|
| 2026.06.26 | ₩40,823 | ₩42,518 | ₩40,823 | ₩41,664 | +2.06% | 24.4만 |
|---|
| 2026.06.25 | ₩40,355 | ₩41,464 | ₩39,567 | ₩40,783 | +1.06% | 37.3만 |
|---|
| 2026.06.24 | ₩39,193 | ₩40,328 | ₩38,953 | ₩39,527 | +0.85% | 42.6만 |
|---|
| 2026.06.23 | ₩41,183 | ₩42,145 | ₩40,876 | ₩41,250 | +0.16% | 51.5만 |
|---|
| 2026.06.22 | ₩43,119 | ₩44,001 | ₩43,079 | ₩43,707 | +1.36% | 36만 |
|---|
| 2026.06.18 | ₩45,203 | ₩46,057 | ₩43,600 | ₩44,134 | -2.36% | 32.7만 |
|---|
| 2026.06.17 | ₩46,925 | ₩48,434 | ₩45,136 | ₩45,229 | -3.61% | 33.6만 |
|---|
| 2026.06.16 | ₩46,631 | ₩47,433 | ₩46,097 | ₩47,085 | +0.97% | 27.7만 |
|---|
| 2026.06.15 | ₩45,737 | ₩47,353 | ₩45,737 | ₩46,004 | +0.58% | 36.3만 |
|---|
| 2026.06.12 | ₩42,091 | ₩43,667 | ₩41,998 | ₩43,306 | +2.89% | 38.6만 |
|---|
| 2026.06.11 | ₩39,407 | ₩42,051 | ₩39,207 | ₩41,891 | +6.30% | 47.7만 |
|---|
| 2026.06.10 | ₩39,754 | ₩40,863 | ₩39,180 | ₩39,300 | -1.14% | 38.3만 |
|---|
| 2026.06.09 | ₩42,732 | ₩42,932 | ₩39,634 | ₩41,090 | -3.84% | 50.6만 |
|---|
| 2026.06.08 | ₩42,332 | ₩42,959 | ₩41,984 | ₩42,251 | -0.19% | 30.2만 |
|---|
| 2026.06.05 | ₩45,403 | ₩45,510 | ₩41,837 | ₩41,998 | -7.50% | 56.2만 |
|---|
| 2026.06.04 | ₩47,847 | ₩47,873 | ₩46,672 | ₩46,885 | -2.01% | 17.9만 |
|---|
| 2026.06.03 | ₩48,301 | ₩48,501 | ₩46,752 | ₩46,792 | -3.12% | 28.7만 |
|---|
| 2026.06.02 | ₩48,755 | ₩49,543 | ₩48,194 | ₩49,329 | +1.18% | 25.5만 |
|---|
| 2026.06.01 | ₩48,287 | ₩48,982 | ₩46,912 | ₩48,488 | +0.41% | 28.6만 |
|---|
| 2026.05.29 | ₩48,421 | ₩49,850 | ₩47,927 | ₩49,476 | +2.18% | 30.4만 |
|---|
| 2026.05.28 | ₩46,765 | ₩48,968 | ₩45,924 | ₩48,421 | +3.54% | 52.5만 |
|---|
| 2026.05.27 | ₩46,952 | ₩47,860 | ₩46,939 | ₩47,219 | +0.57% | 29.7만 |
|---|
| 2026.05.26 | ₩47,646 | ₩48,448 | ₩47,326 | ₩48,314 | +1.40% | 38.6만 |
|---|
| 2026.05.22 | ₩47,366 | ₩47,366 | ₩46,137 | ₩46,685 | -1.44% | 30.6만 |
|---|
| 2026.05.21 | ₩46,445 | ₩48,167 | ₩46,097 | ₩47,419 | +2.10% | 57.3만 |
|---|
| 2026.05.20 | ₩46,885 | ₩47,780 | ₩45,950 | ₩47,660 | +1.65% | 48.1만 |
|---|
| 2026.05.19 | ₩47,112 | ₩47,753 | ₩45,670 | ₩45,964 | -2.44% | 42.1만 |
|---|
| 2026.05.18 | ₩49,249 | ₩49,689 | ₩47,793 | ₩48,207 | -2.11% | 63.4만 |
|---|
| 2026.05.15 | ₩50,157 | ₩50,197 | ₩48,100 | ₩48,715 | -2.88% | 48.6만 |
|---|
| 2026.05.14 | ₩55,018 | ₩55,018 | ₩52,921 | ₩53,108 | -3.47% | 38.6만 |
|---|
| 2026.05.13 | ₩54,751 | ₩55,846 | ₩53,469 | ₩55,325 | +1.05% | 53.1만 |
|---|
| 2026.05.12 | ₩53,402 | ₩55,218 | ₩51,880 | ₩54,924 | +2.85% | 49.7만 |
|---|
| 2026.05.11 | ₩52,360 | ₩54,804 | ₩52,360 | ₩54,430 | +3.95% | 68.8만 |
|---|
| 2026.05.08 | ₩51,359 | ₩52,707 | ₩50,758 | ₩51,759 | +0.78% | 28.6만 |
|---|
| 2026.05.07 | ₩52,026 | ₩53,469 | ₩50,411 | ₩50,504 | -2.93% | 47만 |
|---|
| 2026.05.06 | ₩48,474 | ₩50,304 | ₩48,474 | ₩49,796 | +2.73% | 62.7만 |
|---|
| 2026.05.05 | ₩47,232 | ₩47,232 | ₩45,857 | ₩45,910 | -2.80% | 37.6만 |
|---|
| 2026.05.04 | ₩46,404 | ₩47,326 | ₩45,950 | ₩46,137 | -0.58% | 35만 |
|---|
| 2026.05.01 | ₩46,805 | ₩48,261 | ₩46,485 | ₩47,326 | +1.11% | 39.5만 |
|---|
| 2026.04.30 | ₩47,246 | ₩47,900 | ₩46,618 | ₩47,032 | -0.45% | 27.5만 |
|---|
| 2026.04.29 | ₩46,738 | ₩46,738 | ₩45,737 | ₩45,977 | -1.63% | 26.5만 |
|---|
| 2026.04.28 | ₩48,354 | ₩48,408 | ₩47,005 | ₩47,326 | -2.13% | 50.3만 |
|---|
| 2026.04.27 | ₩49,943 | ₩49,943 | ₩49,008 | ₩49,636 | -0.61% | 23.9만 |
|---|
| 2026.04.24 | ₩49,903 | ₩50,330 | ₩49,115 | ₩50,264 | +0.72% | 27.9만 |
|---|
| 2026.04.23 | ₩50,544 | ₩50,544 | ₩48,020 | ₩49,409 | -2.25% | 35.6만 |
|---|
| 2026.04.22 | ₩50,985 | ₩51,639 | ₩50,157 | ₩51,118 | +0.26% | 33.8만 |
|---|
| 2026.04.21 | ₩51,853 | ₩52,334 | ₩49,516 | ₩49,543 | -4.46% | 50.4만 |
|---|
| 2026.04.20 | ₩52,721 | ₩52,841 | ₩51,586 | ₩52,681 | -0.08% | 29만 |
|---|
| 2026.04.17 | ₩53,015 | ₩54,617 | ₩52,934 | ₩53,295 | +0.53% | 43.6만 |
|---|
| 2026.04.16 | ₩52,040 | ₩52,133 | ₩51,185 | ₩51,345 | -1.33% | 21.3만 |
|---|
| 2026.04.15 | ₩52,414 | ₩52,654 | ₩51,172 | ₩51,559 | -1.63% | 21.1만 |
|---|
| 2026.04.14 | ₩52,547 | ₩53,202 | ₩52,026 | ₩52,814 | +0.51% | 21.7만 |
|---|
| 2026.04.13 | ₩50,304 | ₩51,439 | ₩49,903 | ₩51,265 | +1.91% | 21만 |
|---|
| 2026.04.10 | ₩51,866 | ₩51,946 | ₩50,891 | ₩51,198 | -1.29% | 23만 |
|---|
| 2026.04.09 | ₩50,237 | ₩51,559 | ₩49,609 | ₩50,838 | +1.20% | 40.1만 |
|---|
| 2026.04.08 | ₩52,868 | ₩53,175 | ₩49,917 | ₩50,611 | -4.27% | 51.4만 |
|---|
| 2026.04.07 | ₩48,701 | ₩49,409 | ₩47,486 | ₩49,262 | +1.15% | 21.9만 |
|---|
| 2026.04.06 | ₩48,968 | ₩49,409 | ₩48,434 | ₩48,955 | -0.03% | 31.8만 |
|---|
| 2026.04.02 | ₩46,979 | ₩49,636 | ₩46,418 | ₩49,129 | +4.58% | 38.9만 |
|---|
| 2026.04.01 | ₩48,408 | ₩50,611 | ₩48,167 | ₩49,529 | +2.32% | 68.3만 |
|---|
| 2026.03.31 | ₩45,496 | ₩47,459 | ₩45,122 | ₩47,353 | +4.08% | 55.5만 |
|---|
| 2026.03.30 | ₩45,550 | ₩45,737 | ₩43,427 | ₩44,041 | -3.31% | 36.6만 |
|---|
| 2026.03.27 | ₩43,119 | ₩45,403 | ₩42,919 | ₩44,388 | +2.94% | 37.9만 |
|---|
| 2026.03.26 | ₩43,640 | ₩45,203 | ₩43,013 | ₩43,119 | -1.19% | 37.9만 |
|---|
| 2026.03.25 | ₩46,418 | ₩46,565 | ₩45,176 | ₩45,603 | -1.75% | 50.6만 |
|---|
| 2026.03.24 | ₩43,146 | ₩44,588 | ₩42,545 | ₩44,174 | +2.38% | 43.3만 |
|---|
| 2026.03.23 | ₩42,425 | ₩44,895 | ₩42,425 | ₩43,774 | +3.18% | 69.1만 |
|---|
| 2026.03.20 | ₩43,413 | ₩43,600 | ₩41,010 | ₩42,145 | -2.92% | 83만 |
|---|
| 2026.03.19 | ₩42,038 | ₩43,841 | ₩41,290 | ₩43,573 | +3.65% | 129.3만 |
|---|
| 2026.03.18 | ₩47,620 | ₩47,873 | ₩46,017 | ₩46,271 | -2.83% | 68.1만 |
|---|
| 2026.03.17 | ₩50,103 | ₩51,078 | ₩49,075 | ₩49,356 | -1.49% | 26.7만 |
|---|
| 2026.03.16 | ₩49,235 | ₩50,771 | ₩48,648 | ₩50,037 | +1.63% | 47.6만 |
|---|
| 2026.03.13 | ₩52,574 | ₩52,574 | ₩49,235 | ₩49,529 | -5.79% | 78.2만 |
|---|
| 2026.03.12 | ₩53,575 | ₩53,575 | ₩51,759 | ₩52,440 | -2.12% | 38.1만 |
|---|
| 2026.03.11 | ₩54,924 | ₩54,924 | ₩52,748 | ₩53,883 | -1.90% | 51.7만 |
|---|
| 2026.03.10 | ₩55,352 | ₩56,860 | ₩54,964 | ₩55,699 | +0.63% | 41.4만 |
|---|
| 2026.03.09 | ₩51,880 | ₩54,123 | ₩50,210 | ₩54,043 | +4.17% | 62.3만 |
|---|
| 2026.03.06 | ₩52,601 | ₩54,136 | ₩52,013 | ₩53,228 | +1.19% | 69.2만 |
|---|
| 2026.03.05 | ₩56,073 | ₩56,073 | ₩52,881 | ₩54,043 | -3.62% | 94.6만 |
|---|
| 2026.03.04 | ₩57,955 | ₩57,996 | ₩56,286 | ₩57,101 | -1.47% | 38.2만 |
|---|
| 2026.03.03 | ₩57,675 | ₩57,769 | ₩54,403 | ₩56,433 | -2.15% | 86.7만 |
|---|
| 2026.03.02 | ₩63,684 | ₩63,684 | ₩60,239 | ₩62,309 | -2.16% | 70.9만 |
|---|
| 2026.02.27 | ₩62,830 | ₩63,484 | ₩62,202 | ₩63,444 | +0.98% | 69.5만 |
|---|
| 2026.02.26 | ₩59,718 | ₩62,082 | ₩59,077 | ₩62,055 | +3.91% | 48.6만 |
|---|
| 2026.02.25 | ₩61,401 | ₩61,668 | ₩60,346 | ₩60,426 | -1.59% | 44.2만 |
|---|
| 2026.02.24 | ₩57,889 | ₩60,399 | ₩57,234 | ₩59,985 | +3.62% | 64만 |
|---|
| 2026.02.23 | ₩58,570 | ₩60,266 | ₩58,436 | ₩59,411 | +1.44% | 71.1만 |
|---|
| 2026.02.20 | ₩55,926 | ₩57,862 | ₩54,951 | ₩57,849 | +3.44% | 46.4만 |
|---|
| 2026.02.19 | ₩54,457 | ₩55,952 | ₩54,029 | ₩55,926 | +2.70% | 37.1만 |
|---|
| 2026.02.18 | ₩54,443 | ₩55,418 | ₩53,896 | ₩54,550 | +0.20% | 49.5만 |
|---|
| 2026.02.17 | ₩53,228 | ₩53,656 | ₩51,092 | ₩52,881 | -0.65% | 104.2만 |
|---|
| 2026.02.13 | ₩53,963 | ₩55,886 | ₩53,415 | ₩55,605 | +3.04% | 44.3만 |
|---|
| 2026.02.12 | ₩57,087 | ₩57,234 | ₩52,681 | ₩52,734 | -7.63% | 77.9만 |
|---|
| 2026.02.11 | ₩57,648 | ₩58,129 | ₩55,285 | ₩57,648 | 0.00% | 68만 |
|---|
| 2026.02.10 | ₩56,487 | ₩56,874 | ₩55,685 | ₩56,059 | -0.76% | 44.8만 |
|---|
| 2026.02.09 | ₩55,178 | ₩57,034 | ₩54,951 | ₩56,941 | +3.19% | 82.3만 |
|---|
| 2026.02.06 | ₩51,506 | ₩53,976 | ₩51,506 | ₩53,963 | +4.77% | 76.7만 |
|---|
| 2026.02.05 | ₩51,145 | ₩52,975 | ₩50,023 | ₩50,170 | -1.91% | 142.8만 |
|---|
| 2026.02.04 | ₩56,487 | ₩56,500 | ₩52,000 | ₩54,323 | -3.83% | 124.7만 |
|---|
| 2026.02.03 | ₩55,258 | ₩55,258 | ₩52,681 | ₩54,497 | -1.38% | 134.8만 |
|---|
| 2026.02.02 | ₩51,092 | ₩53,015 | ₩49,983 | ₩51,078 | -0.03% | 162.8만 |
|---|
| 2026.01.30 | ₩54,577 | ₩56,647 | ₩51,239 | ₩51,546 | -5.55% | 307만 |
|---|
| 2026.01.29 | ₩64,739 | ₩64,739 | ₩58,837 | ₩60,533 | -6.50% | 251.4만 |
|---|
| 2026.01.28 | ₩62,977 | ₩63,965 | ₩61,588 | ₩63,417 | +0.70% | 155.1만 |
|---|
| 2026.01.27 | ₩62,589 | ₩62,910 | ₩59,571 | ₩62,509 | -0.13% | 186.2만 |
|---|
| 2026.01.26 | ₩66,395 | ₩66,969 | ₩62,282 | ₩62,482 | -5.89% | 348만 |
|---|
| 2026.01.23 | ₩62,215 | ₩63,110 | ₩61,254 | ₩63,003 | +1.27% | 183.2만 |
|---|
| 2026.01.22 | ₩57,835 | ₩61,748 | ₩57,555 | ₩61,160 | +5.75% | 136.1만 |
|---|
| 2026.01.21 | ₩59,691 | ₩59,691 | ₩57,288 | ₩57,915 | -2.98% | 216.8만 |
|---|
| 2026.01.20 | ₩57,809 | ₩58,316 | ₩56,727 | ₩58,196 | +0.67% | 174.7만 |
|---|
| 2026.01.16 | ₩53,215 | ₩55,004 | ₩51,866 | ₩55,004 | +3.36% | 102.9만 |
|---|
| 2026.01.15 | ₩52,320 | ₩53,936 | ₩51,813 | ₩53,722 | +2.68% | 110.9만 |
|---|
| 2026.01.14 | ₩54,270 | ₩54,363 | ₩52,173 | ₩53,081 | -2.19% | 227.9만 |
|---|
| 2026.01.13 | ₩53,936 | ₩54,390 | ₩52,694 | ₩52,921 | -1.88% | 112만 |
|---|
| 2026.01.12 | ₩52,120 | ₩53,656 | ₩51,920 | ₩52,988 | +1.67% | 102.5만 |
|---|
| 2026.01.09 | ₩48,968 | ₩50,210 | ₩48,434 | ₩49,917 | +1.94% | 106.5만 |
|---|
| 2026.01.08 | ₩46,952 | ₩48,194 | ₩46,618 | ₩48,154 | +2.56% | 63.2만 |
|---|
| 2026.01.07 | ₩48,034 | ₩48,354 | ₩46,071 | ₩48,341 | +0.64% | 90.8만 |
|---|
| 2026.01.06 | ₩47,753 | ₩49,770 | ₩47,473 | ₩49,730 | +4.14% | 104.8만 |
|---|
| 2026.01.05 | ₩46,084 | ₩48,354 | ₩46,084 | ₩47,045 | +2.09% | 106만 |
|---|
| 2026.01.02 | ₩46,912 | ₩46,912 | ₩43,934 | ₩45,309 | -3.42% | 126.3만 |
|---|
| 2025.12.31 | ₩46,057 | ₩46,738 | ₩45,536 | ₩45,763 | -0.64% | 58만 |
|---|
| 2025.12.30 | ₩47,206 | ₩47,393 | ₩46,311 | ₩46,565 | -1.36% | 184.6만 |
|---|
| 2025.12.29 | ₩46,231 | ₩46,578 | ₩45,109 | ₩45,817 | -0.90% | 159.4만 |
|---|
| 2025.12.26 | ₩48,341 | ₩48,528 | ₩47,232 | ₩48,501 | +0.33% | 93.2만 |
|---|
| 2025.12.24 | ₩47,540 | ₩47,606 | ₩46,284 | ₩47,112 | -0.90% | 47.8만 |
|---|
| 2025.12.23 | ₩48,261 | ₩48,261 | ₩46,685 | ₩47,660 | -1.25% | 133.3만 |
|---|
| 2025.12.22 | ₩47,446 | ₩48,194 | ₩46,738 | ₩47,593 | +0.31% | 95.5만 |
|---|
| 2025.12.19 | ₩44,068 | ₩45,964 | ₩44,001 | ₩45,416 | +3.06% | 60.7만 |
|---|
| 2025.12.18 | ₩43,934 | ₩45,176 | ₩43,907 | ₩43,947 | +0.03% | 50.3만 |
|---|
| 2025.12.17 | ₩44,949 | ₩44,949 | ₩43,667 | ₩44,201 | -1.66% | 41.8만 |
|---|
| 2025.12.16 | ₩43,680 | ₩44,335 | ₩43,253 | ₩43,854 | +0.40% | 51.7만 |
|---|
| 2025.12.15 | ₩45,523 | ₩45,523 | ₩43,787 | ₩44,455 | -2.35% | 52.7만 |
|---|
| 2025.12.12 | ₩46,511 | ₩46,511 | ₩43,360 | ₩44,321 | -4.71% | 85.4만 |
|---|
| 2025.12.11 | ₩42,932 | ₩45,577 | ₩42,732 | ₩45,002 | +4.82% | 75.6만 |
|---|
| 2025.12.10 | ₩42,211 | ₩42,973 | ₩41,330 | ₩42,639 | +1.01% | 37.4만 |
|---|
| 2025.12.09 | ₩40,836 | ₩42,438 | ₩40,702 | ₩42,171 | +3.27% | 44.9만 |
|---|
| 2025.12.08 | ₩41,864 | ₩41,918 | ₩40,409 | ₩40,422 | -3.44% | 100.1만 |
|---|
| 2025.12.05 | ₩42,412 | ₩42,759 | ₩41,357 | ₩41,637 | -1.83% | 34.1만 |
|---|
| 2025.12.04 | ₩41,544 | ₩41,744 | ₩40,956 | ₩41,677 | +0.32% | 34.5만 |
|---|
| 2025.12.03 | ₩42,852 | ₩43,133 | ₩41,998 | ₩42,091 | -1.78% | 39.5만 |
|---|
| 2025.12.02 | ₩42,665 | ₩42,665 | ₩40,929 | ₩42,518 | -0.34% | 73.7만 |
|---|
| 2025.12.01 | ₩42,932 | ₩43,333 | ₩42,064 | ₩42,799 | -0.31% | 84만 |
|---|
| 2025.11.28 | ₩40,729 | ₩42,185 | ₩40,342 | ₩42,185 | +3.57% | 50.8만 |
|---|
| 2025.11.26 | ₩38,192 | ₩40,061 | ₩38,165 | ₩39,928 | +4.55% | 40.1만 |
|---|
| 2025.11.25 | ₩36,870 | ₩37,885 | ₩36,830 | ₩37,618 | +2.03% | 20.7만 |
|---|
| 2025.11.24 | ₩34,934 | ₩37,270 | ₩34,934 | ₩37,124 | +6.27% | 25.1만 |
|---|
| 2025.11.21 | ₩34,560 | ₩35,067 | ₩33,999 | ₩34,787 | +0.66% | 21만 |
|---|
| 2025.11.20 | ₩36,523 | ₩37,057 | ₩34,520 | ₩34,640 | -5.16% | 28.3만 |
|---|
| 2025.11.19 | ₩36,629 | ₩37,564 | ₩36,055 | ₩36,523 | -0.29% | 17만 |
|---|
| 2025.11.18 | ₩35,775 | ₩36,416 | ₩35,494 | ₩35,922 | +0.41% | 22.1만 |
|---|
| 2025.11.17 | ₩36,696 | ₩36,977 | ₩35,481 | ₩35,922 | -2.11% | 18.8만 |
|---|
| 2025.11.14 | ₩35,267 | ₩37,204 | ₩35,267 | ₩36,816 | +4.39% | 20.1만 |
|---|
| 2025.11.13 | ₩38,659 | ₩38,713 | ₩36,990 | ₩37,244 | -3.66% | 29.3만 |
|---|
| 2025.11.12 | ₩37,324 | ₩38,699 | ₩36,923 | ₩38,205 | +2.36% | 49.9만 |
|---|
| 2025.11.11 | ₩37,497 | ₩37,497 | ₩36,135 | ₩36,870 | -1.67% | 28.2만 |
|---|
| 2025.11.10 | ₩36,589 | ₩37,110 | ₩35,908 | ₩36,843 | +0.69% | 42만 |
|---|
| 2025.11.07 | ₩34,399 | ₩34,760 | ₩33,825 | ₩34,760 | +1.05% | 14.7만 |
|---|
| 2025.11.06 | ₩33,892 | ₩35,321 | ₩33,865 | ₩34,025 | +0.39% | 16.1만 |
|---|
| 2025.11.05 | ₩33,665 | ₩33,705 | ₩32,984 | ₩33,344 | -0.95% | 15.6만 |
|---|
| 2025.11.04 | ₩33,785 | ₩34,066 | ₩32,997 | ₩33,011 | -2.29% | 32.9만 |
|---|
| 2025.11.03 | ₩35,227 | ₩35,721 | ₩34,787 | ₩34,920 | -0.87% | 18.6만 |
|---|
| 2025.10.31 | ₩35,815 | ₩36,042 | ₩34,934 | ₩35,454 | -1.01% | 16.6만 |
|---|
| 2025.10.30 | ₩34,920 | ₩35,908 | ₩34,693 | ₩35,855 | +2.68% | 26.1만 |
|---|
| 2025.10.29 | ₩35,788 | ₩35,802 | ₩34,520 | ₩34,693 | -3.06% | 27.5만 |
|---|
| 2025.10.28 | ₩33,171 | ₩34,907 | ₩33,171 | ₩34,653 | +4.47% | 55만 |
|---|
| 2025.10.27 | ₩34,106 | ₩34,720 | ₩33,037 | ₩34,025 | -0.23% | 92.6만 |
|---|
| 2025.10.24 | ₩35,361 | ₩35,775 | ₩34,987 | ₩35,267 | -0.26% | 46만 |
|---|
| 2025.10.23 | ₩36,322 | ₩36,322 | ₩35,481 | ₩35,628 | -1.91% | 29.8만 |
|---|
| 2025.10.22 | ₩34,480 | ₩35,521 | ₩34,066 | ₩35,254 | +2.25% | 83만 |
|---|
| 2025.10.21 | ₩36,162 | ₩36,336 | ₩34,373 | ₩34,960 | -3.32% | 129.1만 |
|---|
| 2025.10.20 | ₩39,460 | ₩39,514 | ₩38,592 | ₩39,340 | -0.30% | 46.9만 |
|---|
| 2025.10.17 | ₩40,956 | ₩40,956 | ₩37,497 | ₩38,285 | -6.52% | 115.7만 |
|---|
| 2025.10.16 | ₩41,050 | ₩42,038 | ₩40,435 | ₩41,784 | +1.79% | 81.9만 |
|---|
| 2025.10.15 | ₩39,260 | ₩40,502 | ₩39,180 | ₩40,328 | +2.72% | 82.5만 |
|---|
| 2025.10.14 | ₩38,312 | ₩39,100 | ₩38,058 | ₩38,512 | +0.52% | 51.4만 |
|---|
| 2025.10.13 | ₩38,018 | ₩38,913 | ₩38,018 | ₩38,860 | +2.21% | 72.4만 |
|---|
| 2025.10.10 | ₩37,324 | ₩37,484 | ₩36,122 | ₩36,576 | -2.00% | 68.9만 |
|---|