시장 데이터를 불러오는 중
전체 종목
Sprott Silver Miners & Physical Silver ETF 과거 주가
Sprott Silver Miners & Physical Silver ETF · SLVR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Silver Miners & Physical Silver ETF · SLVR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,538 | ₩73,350 | ₩71,868 | ₩72,740 | +0.28% | 7.1만 |
| 2026.10.08 | ₩69,789 | ₩71,157 | ₩69,469 | ₩70,768 | +1.40% | 7만 |
| 2026.10.07 | ₩71,077 | ₩71,224 | ₩69,514 | ₩70,212 | -1.22% | 24.2만 |
| 2026.10.06 | ₩73,102 | ₩74,034 | ₩71,774 | ₩73,245 | +0.20% | 7.3만 |
| 2026.10.05 | ₩73,759 | ₩73,759 | ₩71,747 | ₩72,981 | -1.05% | 8.2만 |
| 2026.10.02 | ₩73,920 | ₩74,429 | ₩71,989 | ₩73,048 | -1.18% | 7.2만 |
| 2026.10.01 | ₩73,182 | ₩73,759 | ₩72,512 | ₩72,887 | -0.40% | 8.9만 |
| 2026.09.30 | ₩74,389 | ₩74,651 | ₩72,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,008 |
| -1.86% |
| 9.1만 |
| 2026.09.29 | ₩74,349 | ₩74,416 | ₩72,914 | ₩74,242 | -0.14% | 16.3만 |
|---|
| 2026.09.28 | ₩74,215 | ₩75,368 | ₩73,236 | ₩74,081 | -0.18% | 10.3만 |
|---|
| 2026.09.25 | ₩77,809 | ₩78,795 | ₩77,179 | ₩78,305 | +0.64% | 5.2만 |
|---|
| 2026.09.24 | ₩77,983 | ₩77,983 | ₩76,441 | ₩77,514 | -0.60% | 9.5만 |
|---|
| 2026.09.23 | ₩80,880 | ₩81,524 | ₩78,077 | ₩78,726 | -2.66% | 13.9만 |
|---|
| 2026.09.22 | ₩80,786 | ₩84,204 | ₩80,364 | ₩83,428 | +3.27% | 8.6만 |
|---|
| 2026.09.21 | ₩82,047 | ₩82,047 | ₩79,861 | ₩80,853 | -1.45% | 6.3만 |
|---|
| 2026.09.18 | ₩81,819 | ₩82,276 | ₩80,008 | ₩81,591 | -0.28% | 30.3만 |
|---|
| 2026.09.17 | ₩79,700 | ₩81,309 | ₩78,801 | ₩80,920 | +1.53% | 12.7만 |
|---|
| 2026.09.16 | ₩79,485 | ₩79,485 | ₩74,926 | ₩76,293 | -4.02% | 14.7만 |
|---|
| 2026.09.15 | ₩78,412 | ₩78,412 | ₩76,226 | ₩77,541 | -1.11% | 6.8만 |
|---|
| 2026.09.14 | ₩78,144 | ₩79,123 | ₩76,776 | ₩78,184 | +0.05% | 21.4만 |
|---|
| 2026.09.11 | ₩83,146 | ₩84,045 | ₩80,478 | ₩80,786 | -2.84% | 18.6만 |
|---|
| 2026.09.10 | ₩82,824 | ₩83,361 | ₩81,524 | ₩81,671 | -1.39% | 15.6만 |
|---|
| 2026.09.09 | ₩85,896 | ₩87,049 | ₩85,205 | ₩85,869 | -0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩84,487 | ₩85,828 | ₩84,206 | ₩84,434 | -0.06% | 8.1만 |
|---|
| 2026.09.04 | ₩84,568 | ₩85,761 | ₩83,857 | ₩84,836 | +0.32% | 9만 |
|---|
| 2026.09.03 | ₩87,921 | ₩88,162 | ₩85,185 | ₩87,196 | -0.82% | 16.7만 |
|---|
| 2026.09.02 | ₩82,623 | ₩84,990 | ₩81,993 | ₩84,823 | +2.66% | 12.4만 |
|---|
| 2026.09.01 | ₩80,665 | ₩83,790 | ₩79,995 | ₩80,317 | -0.43% | 17.3만 |
|---|
| 2026.08.31 | ₩84,400 | ₩84,407 | ₩82,784 | ₩84,031 | -0.44% | 11.6만 |
|---|
| 2026.08.28 | ₩90,026 | ₩90,160 | ₩83,455 | ₩84,689 | -5.93% | 25.2만 |
|---|
| 2026.08.27 | ₩85,828 | ₩88,908 | ₩85,710 | ₩88,564 | +3.19% | 13.6만 |
|---|
| 2026.08.26 | ₩85,775 | ₩86,942 | ₩85,402 | ₩86,204 | +0.50% | 10만 |
|---|
| 2026.08.25 | ₩84,018 | ₩87,049 | ₩83,173 | ₩86,995 | +3.54% | 13만 |
|---|
| 2026.08.24 | ₩86,472 | ₩86,766 | ₩83,892 | ₩85,010 | -1.69% | 16.4만 |
|---|
| 2026.08.21 | ₩87,170 | ₩87,170 | ₩84,689 | ₩85,225 | -2.23% | 20.1만 |
|---|
| 2026.08.20 | ₩83,079 | ₩86,258 | ₩83,079 | ₩84,635 | +1.87% | 19.3만 |
|---|
| 2026.08.19 | ₩80,397 | ₩83,629 | ₩80,366 | ₩83,415 | +3.75% | 25.7만 |
|---|
| 2026.08.18 | ₩78,681 | ₩79,351 | ₩76,374 | ₩76,521 | -2.74% | 13.8만 |
|---|
| 2026.08.17 | ₩79,874 | ₩81,162 | ₩78,788 | ₩79,914 | +0.05% | 16.1만 |
|---|
| 2026.08.14 | ₩79,914 | ₩81,148 | ₩79,163 | ₩79,593 | -0.40% | 11.6만 |
|---|
| 2026.08.13 | ₩79,579 | ₩79,861 | ₩78,077 | ₩78,439 | -1.43% | 11만 |
|---|
| 2026.08.12 | ₩82,717 | ₩82,757 | ₩79,925 | ₩80,357 | -2.85% | 10.4만 |
|---|
| 2026.08.11 | ₩79,968 | ₩80,732 | ₩79,043 | ₩80,250 | +0.35% | 10.4만 |
|---|
| 2026.08.10 | ₩77,688 | ₩80,750 | ₩77,460 | ₩80,437 | +3.54% | 21만 |
|---|
| 2026.08.07 | ₩77,608 | ₩78,587 | ₩76,287 | ₩77,702 | +0.12% | 20.8만 |
|---|
| 2026.08.06 | ₩73,236 | ₩74,094 | ₩72,418 | ₩73,222 | -0.02% | 11.3만 |
|---|
| 2026.08.05 | ₩72,686 | ₩74,429 | ₩72,179 | ₩73,786 | +1.51% | 17.2만 |
|---|
| 2026.08.04 | ₩67,469 | ₩69,722 | ₩67,469 | ₩69,038 | +2.33% | 10.2만 |
|---|
| 2026.08.03 | ₩63,325 | ₩65,592 | ₩62,682 | ₩65,484 | +3.41% | 5.9만 |
|---|
| 2026.07.31 | ₩64,371 | ₩64,700 | ₩62,963 | ₩63,996 | -0.58% | 7.2만 |
|---|
| 2026.07.30 | ₩64,184 | ₩66,195 | ₩63,030 | ₩65,833 | +2.57% | 6.6만 |
|---|
| 2026.07.29 | ₩64,264 | ₩65,847 | ₩62,038 | ₩63,111 | -1.79% | 11.9만 |
|---|
| 2026.07.28 | ₩65,149 | ₩65,149 | ₩63,419 | ₩64,331 | -1.26% | 8.5만 |
|---|
| 2026.07.27 | ₩66,919 | ₩67,221 | ₩64,921 | ₩66,571 | -0.52% | 8.5만 |
|---|
| 2026.07.24 | ₩66,678 | ₩67,442 | ₩65,779 | ₩66,088 | -0.88% | 6.8만 |
|---|
| 2026.07.23 | ₩66,262 | ₩66,887 | ₩65,042 | ₩66,028 | -0.35% | 8.2만 |
|---|
| 2026.07.22 | ₩67,912 | ₩70,299 | ₩67,912 | ₩68,918 | +1.48% | 16.7만 |
|---|
| 2026.07.21 | ₩65,297 | ₩66,933 | ₩64,640 | ₩66,933 | +2.51% | 9.3만 |
|---|
| 2026.07.20 | ₩63,111 | ₩63,513 | ₩62,360 | ₩63,037 | -0.12% | 6.1만 |
|---|
| 2026.07.17 | ₩61,984 | ₩63,661 | ₩61,032 | ₩63,117 | +1.83% | 7.7만 |
|---|
| 2026.07.16 | ₩64,465 | ₩64,465 | ₩62,309 | ₩62,936 | -2.37% | 11.7만 |
|---|
| 2026.07.15 | ₩67,054 | ₩67,590 | ₩64,224 | ₩66,075 | -1.46% | 10만 |
|---|
| 2026.07.14 | ₩67,442 | ₩68,395 | ₩66,638 | ₩66,785 | -0.97% | 8.9만 |
|---|
| 2026.07.13 | ₩66,195 | ₩66,269 | ₩64,505 | ₩65,096 | -1.66% | 9.7만 |
|---|
| 2026.07.10 | ₩67,496 | ₩68,086 | ₩66,960 | ₩67,469 | -0.04% | 5.4만 |
|---|
| 2026.07.09 | ₩65,954 | ₩68,381 | ₩65,954 | ₩67,590 | +2.48% | 12.7만 |
|---|
| 2026.07.08 | ₩64,492 | ₩65,511 | ₩62,454 | ₩64,345 | -0.23% | 13만 |
|---|
| 2026.07.07 | ₩69,534 | ₩69,534 | ₩65,498 | ₩66,249 | -4.73% | 10.3만 |
|---|
| 2026.07.06 | ₩71,332 | ₩71,385 | ₩69,434 | ₩69,897 | -2.01% | 10.8만 |
|---|
| 2026.07.02 | ₩69,642 | ₩71,962 | ₩68,877 | ₩69,950 | +0.44% | 12만 |
|---|
| 2026.07.01 | ₩67,349 | ₩70,218 | ₩67,013 | ₩67,456 | +0.16% | 17.2만 |
|---|
| 2026.06.30 | ₩67,054 | ₩68,515 | ₩66,383 | ₩67,308 | +0.38% | 12.3만 |
|---|
| 2026.06.29 | ₩67,724 | ₩67,724 | ₩65,578 | ₩66,973 | -1.11% | 12.1만 |
|---|
| 2026.06.26 | ₩66,343 | ₩69,172 | ₩66,343 | ₩67,918 | +2.38% | 12만 |
|---|
| 2026.06.25 | ₩65,981 | ₩67,295 | ₩64,237 | ₩65,954 | -0.04% | 15만 |
|---|
| 2026.06.24 | ₩64,438 | ₩65,484 | ₩62,722 | ₩63,902 | -0.83% | 30.6만 |
|---|
| 2026.06.23 | ₩67,898 | ₩68,971 | ₩66,604 | ₩66,866 | -1.52% | 22.5만 |
|---|
| 2026.06.22 | ₩71,586 | ₩73,115 | ₩71,184 | ₩71,318 | -0.37% | 19.4만 |
|---|
| 2026.06.18 | ₩75,462 | ₩76,548 | ₩72,176 | ₩72,713 | -3.64% | 19.2만 |
|---|
| 2026.06.17 | ₩78,573 | ₩81,033 | ₩75,328 | ₩75,516 | -3.89% | 14.6만 |
|---|
| 2026.06.16 | ₩78,023 | ₩79,525 | ₩77,299 | ₩79,083 | +1.36% | 20.6만 |
|---|
| 2026.06.15 | ₩78,305 | ₩79,753 | ₩76,669 | ₩77,487 | -1.04% | 18.8만 |
|---|
| 2026.06.12 | ₩70,741 | ₩73,544 | ₩70,272 | ₩72,914 | +3.07% | 16.8만 |
|---|
| 2026.06.11 | ₩65,310 | ₩70,661 | ₩65,310 | ₩70,245 | +7.56% | 28.5만 |
|---|
| 2026.06.10 | ₩65,954 | ₩68,059 | ₩65,189 | ₩65,290 | -1.01% | 25.6만 |
|---|
| 2026.06.09 | ₩71,385 | ₩71,747 | ₩65,712 | ₩68,140 | -4.55% | 25.4만 |
|---|
| 2026.06.08 | ₩71,720 | ₩72,015 | ₩70,138 | ₩70,554 | -1.63% | 15.6만 |
|---|
| 2026.06.05 | ₩77,769 | ₩77,769 | ₩69,964 | ₩70,312 | -9.59% | 39.9만 |
|---|
| 2026.06.04 | ₩81,550 | ₩81,872 | ₩79,727 | ₩79,767 | -2.19% | 11.7만 |
|---|
| 2026.06.03 | ₩83,294 | ₩83,294 | ₩79,525 | ₩79,920 | -4.05% | 11.2만 |
|---|
| 2026.06.02 | ₩84,501 | ₩85,668 | ₩83,160 | ₩84,541 | +0.05% | 12.6만 |
|---|
| 2026.06.01 | ₩82,489 | ₩84,615 | ₩80,679 | ₩83,803 | +1.59% | 9.7만 |
|---|
| 2026.05.29 | ₩82,771 | ₩85,138 | ₩81,711 | ₩84,234 | +1.77% | 11.4만 |
|---|
| 2026.05.28 | ₩79,083 | ₩83,502 | ₩78,064 | ₩82,704 | +4.58% | 16.2만 |
|---|
| 2026.05.27 | ₩79,941 | ₩81,242 | ₩79,660 | ₩79,995 | +0.07% | 8.5만 |
|---|
| 2026.05.26 | ₩80,987 | ₩82,511 | ₩80,665 | ₩82,409 | +1.76% | 13만 |
|---|
| 2026.05.22 | ₩80,531 | ₩80,612 | ₩78,225 | ₩79,405 | -1.40% | 8.4만 |
|---|
| 2026.05.21 | ₩79,002 | ₩81,785 | ₩78,587 | ₩80,665 | +2.10% | 8.3만 |
|---|
| 2026.05.20 | ₩78,587 | ₩81,019 | ₩77,876 | ₩80,491 | +2.42% | 13.4만 |
|---|
| 2026.05.19 | ₩80,464 | ₩80,464 | ₩77,299 | ₩77,648 | -3.50% | 24.2만 |
|---|
| 2026.05.18 | ₩84,930 | ₩85,071 | ₩81,430 | ₩82,221 | -3.19% | 17.5만 |
|---|
| 2026.05.15 | ₩86,164 | ₩86,164 | ₩82,476 | ₩83,830 | -2.71% | 30.6만 |
|---|
| 2026.05.14 | ₩95,256 | ₩95,323 | ₩91,260 | ₩91,796 | -3.63% | 16.2만 |
|---|
| 2026.05.13 | ₩95,216 | ₩97,348 | ₩92,614 | ₩95,887 | +0.70% | 22.1만 |
|---|
| 2026.05.12 | ₩91,890 | ₩95,887 | ₩89,208 | ₩95,350 | +3.77% | 22.5만 |
|---|
| 2026.05.11 | ₩90,911 | ₩93,808 | ₩90,832 | ₩93,553 | +2.91% | 35.5만 |
|---|
| 2026.05.08 | ₩87,746 | ₩89,181 | ₩85,842 | ₩87,800 | +0.06% | 17.3만 |
|---|
| 2026.05.07 | ₩88,149 | ₩91,005 | ₩85,480 | ₩85,721 | -2.75% | 32.5만 |
|---|
| 2026.05.06 | ₩81,336 | ₩84,487 | ₩81,229 | ₩84,166 | +3.48% | 21만 |
|---|
| 2026.05.05 | ₩79,713 | ₩80,464 | ₩76,991 | ₩77,125 | -3.25% | 13.9만 |
|---|
| 2026.05.04 | ₩78,627 | ₩80,732 | ₩78,023 | ₩78,386 | -0.31% | 14.8만 |
|---|
| 2026.05.01 | ₩79,016 | ₩81,765 | ₩78,989 | ₩80,639 | +2.05% | 14.8만 |
|---|
| 2026.04.30 | ₩78,707 | ₩79,854 | ₩78,104 | ₩78,882 | +0.22% | 12만 |
|---|
| 2026.04.29 | ₩77,246 | ₩77,440 | ₩75,851 | ₩76,334 | -1.18% | 25.3만 |
|---|
| 2026.04.28 | ₩79,432 | ₩80,129 | ₩77,849 | ₩78,734 | -0.88% | 17.3만 |
|---|
| 2026.04.27 | ₩81,483 | ₩82,369 | ₩80,652 | ₩82,154 | +0.82% | 12.5만 |
|---|
| 2026.04.24 | ₩81,698 | ₩82,824 | ₩80,893 | ₩82,006 | +0.38% | 11.3만 |
|---|
| 2026.04.23 | ₩83,173 | ₩83,173 | ₩79,002 | ₩81,510 | -2.00% | 17.8만 |
|---|
| 2026.04.22 | ₩83,227 | ₩85,359 | ₩82,755 | ₩84,085 | +1.03% | 11.8만 |
|---|
| 2026.04.21 | ₩84,836 | ₩85,926 | ₩81,001 | ₩81,148 | -4.35% | 20.9만 |
|---|
| 2026.04.20 | ₩85,681 | ₩86,486 | ₩84,231 | ₩86,378 | +0.81% | 19.2만 |
|---|
| 2026.04.17 | ₩87,746 | ₩90,668 | ₩86,915 | ₩87,317 | -0.49% | 32.1만 |
|---|
| 2026.04.16 | ₩85,373 | ₩86,372 | ₩84,380 | ₩84,769 | -0.71% | 12.6만 |
|---|
| 2026.04.15 | ₩85,520 | ₩86,640 | ₩83,897 | ₩84,970 | -0.64% | 14.7만 |
|---|
| 2026.04.14 | ₩83,267 | ₩86,016 | ₩83,267 | ₩85,601 | +2.80% | 26.4만 |
|---|
| 2026.04.13 | ₩79,150 | ₩82,221 | ₩78,855 | ₩81,913 | +3.49% | 11.3만 |
|---|
| 2026.04.10 | ₩81,054 | ₩82,060 | ₩80,378 | ₩80,786 | -0.33% | 9.7만 |
|---|
| 2026.04.09 | ₩80,156 | ₩81,778 | ₩78,587 | ₩80,585 | +0.54% | 14.9만 |
|---|
| 2026.04.08 | ₩85,399 | ₩85,748 | ₩78,734 | ₩79,968 | -6.36% | 29.7만 |
|---|
| 2026.04.07 | ₩79,016 | ₩79,338 | ₩75,878 | ₩78,976 | -0.05% | 16.3만 |
|---|
| 2026.04.06 | ₩79,780 | ₩80,370 | ₩78,265 | ₩79,391 | -0.49% | 14.8만 |
|---|
| 2026.04.02 | ₩75,489 | ₩80,799 | ₩75,368 | ₩79,774 | +5.68% | 20.4만 |
|---|
| 2026.04.01 | ₩80,920 | ₩83,415 | ₩79,673 | ₩81,631 | +0.88% | 23.4만 |
|---|
| 2026.03.31 | ₩75,261 | ₩79,391 | ₩75,160 | ₩79,365 | +5.45% | 33.6만 |
|---|
| 2026.03.30 | ₩75,998 | ₩76,361 | ₩71,694 | ₩72,874 | -4.11% | 18.7만 |
|---|
| 2026.03.27 | ₩71,332 | ₩75,757 | ₩70,741 | ₩74,550 | +4.51% | 35.2만 |
|---|
| 2026.03.26 | ₩72,968 | ₩75,328 | ₩70,728 | ₩70,882 | -2.86% | 35.6만 |
|---|
| 2026.03.25 | ₩78,171 | ₩78,332 | ₩75,603 | ₩76,589 | -2.02% | 24.8만 |
|---|
| 2026.03.24 | ₩71,090 | ₩74,188 | ₩70,540 | ₩73,973 | +4.06% | 28.1만 |
|---|
| 2026.03.23 | ₩68,783 | ₩74,108 | ₩68,783 | ₩72,391 | +5.24% | 47.5만 |
|---|
| 2026.03.20 | ₩72,686 | ₩72,729 | ₩67,724 | ₩68,636 | -5.57% | 49.8만 |
|---|
| 2026.03.19 | ₩69,776 | ₩73,236 | ₩68,354 | ₩72,686 | +4.17% | 78.2만 |
|---|
| 2026.03.18 | ₩80,732 | ₩80,732 | ₩77,152 | ₩77,447 | -4.07% | 51.7만 |
|---|
| 2026.03.17 | ₩84,782 | ₩86,124 | ₩82,481 | ₩82,959 | -2.15% | 25만 |
|---|
| 2026.03.16 | ₩83,964 | ₩86,553 | ₩82,025 | ₩84,219 | +0.30% | 34.6만 |
|---|
| 2026.03.13 | ₩90,308 | ₩90,321 | ₩83,750 | ₩84,353 | -6.59% | 105.1만 |
|---|
| 2026.03.12 | ₩94,545 | ₩94,545 | ₩90,039 | ₩90,750 | -4.01% | 24.3만 |
|---|
| 2026.03.11 | ₩95,578 | ₩95,578 | ₩92,044 | ₩94,425 | -1.21% | 23.9만 |
|---|
| 2026.03.10 | ₩96,919 | ₩99,695 | ₩96,557 | ₩97,415 | +0.51% | 29.1만 |
|---|
| 2026.03.09 | ₩90,857 | ₩94,680 | ₩87,612 | ₩94,304 | +3.79% | 39.6만 |
|---|
| 2026.03.06 | ₩92,547 | ₩95,176 | ₩91,005 | ₩93,446 | +0.97% | 29.3만 |
|---|
| 2026.03.05 | ₩98,314 | ₩98,475 | ₩91,917 | ₩93,902 | -4.49% | 39.4만 |
|---|
| 2026.03.04 | ₩102,283 | ₩102,283 | ₩99,025 | ₩100,138 | -2.10% | 22.3만 |
|---|
| 2026.03.03 | ₩99,293 | ₩100,822 | ₩94,948 | ₩99,132 | -0.16% | 65.7만 |
|---|
| 2026.03.02 | ₩111,497 | ₩111,497 | ₩105,194 | ₩109,391 | -1.89% | 59.5만 |
|---|
| 2026.02.27 | ₩109,981 | ₩111,979 | ₩108,291 | ₩111,792 | +1.65% | 58.8만 |
|---|
| 2026.02.26 | ₩103,383 | ₩108,251 | ₩101,935 | ₩107,862 | +4.33% | 30.5만 |
|---|
| 2026.02.25 | ₩105,918 | ₩106,886 | ₩104,223 | ₩104,603 | -1.24% | 46.7만 |
|---|
| 2026.02.24 | ₩99,574 | ₩104,738 | ₩98,616 | ₩103,893 | +4.34% | 42.8만 |
|---|
| 2026.02.23 | ₩99,306 | ₩103,261 | ₩99,279 | ₩102,149 | +2.86% | 89.1만 |
|---|
| 2026.02.20 | ₩92,400 | ₩98,099 | ₩91,111 | ₩98,093 | +6.16% | 63.8만 |
|---|
| 2026.02.19 | ₩87,639 | ₩91,178 | ₩87,170 | ₩91,059 | +3.90% | 29.3만 |
|---|
| 2026.02.18 | ₩86,110 | ₩88,175 | ₩85,788 | ₩87,478 | +1.59% | 33.8만 |
|---|
| 2026.02.17 | ₩84,326 | ₩85,104 | ₩80,566 | ₩83,374 | -1.13% | 66.6만 |
|---|
| 2026.02.13 | ₩87,143 | ₩88,908 | ₩85,574 | ₩88,390 | +1.43% | 40.2만 |
|---|
| 2026.02.12 | ₩93,634 | ₩93,634 | ₩84,326 | ₩84,326 | -9.94% | 59.9만 |
|---|
| 2026.02.11 | ₩96,047 | ₩96,557 | ₩91,729 | ₩94,666 | -1.44% | 45.9만 |
|---|
| 2026.02.10 | ₩92,789 | ₩93,607 | ₩91,461 | ₩92,708 | -0.09% | 27.3만 |
|---|
| 2026.02.09 | ₩89,195 | ₩93,634 | ₩88,752 | ₩93,499 | +4.83% | 74.8만 |
|---|
| 2026.02.06 | ₩81,819 | ₩87,009 | ₩81,805 | ₩86,955 | +6.28% | 72.3만 |
|---|
| 2026.02.05 | ₩82,959 | ₩86,486 | ₩80,102 | ₩80,424 | -3.06% | 81만 |
|---|
| 2026.02.04 | ₩94,304 | ₩94,304 | ₩86,526 | ₩90,643 | -3.88% | 45.7만 |
|---|
| 2026.02.03 | ₩91,756 | ₩92,305 | ₩87,572 | ₩90,643 | -1.21% | 104.2만 |
|---|
| 2026.02.02 | ₩85,091 | ₩87,687 | ₩80,813 | ₩84,380 | -0.84% | 85.4만 |
|---|
| 2026.01.30 | ₩91,421 | ₩96,436 | ₩82,610 | ₩85,319 | -6.67% | 220.9만 |
|---|
| 2026.01.29 | ₩110,679 | ₩110,839 | ₩99,333 | ₩104,751 | -5.36% | 136.7만 |
|---|
| 2026.01.28 | ₩108,506 | ₩109,767 | ₩104,174 | ₩108,721 | +0.20% | 104.7만 |
|---|
| 2026.01.27 | ₩107,286 | ₩107,695 | ₩101,197 | ₩106,642 | -0.60% | 132.9만 |
|---|
| 2026.01.26 | ₩113,629 | ₩115,198 | ₩105,945 | ₩106,803 | -6.01% | 256.9만 |
|---|
| 2026.01.23 | ₩103,852 | ₩106,038 | ₩101,935 | ₩105,864 | +1.94% | 136.4만 |
|---|
| 2026.01.22 | ₩95,216 | ₩101,278 | ₩94,773 | ₩100,889 | +5.96% | 76.8만 |
|---|
| 2026.01.21 | ₩97,697 | ₩97,697 | ₩92,923 | ₩94,532 | -3.24% | 78.2만 |
|---|
| 2026.01.20 | ₩96,450 | ₩96,557 | ₩93,875 | ₩96,061 | -0.40% | 92.4만 |
|---|
| 2026.01.16 | ₩87,666 | ₩90,516 | ₩84,746 | ₩90,469 | +3.20% | 51.8만 |
|---|
| 2026.01.15 | ₩86,606 | ₩89,382 | ₩85,305 | ₩88,900 | +2.65% | 45.8만 |
|---|
| 2026.01.14 | ₩89,651 | ₩89,731 | ₩85,909 | ₩88,511 | -1.27% | 65.6만 |
|---|
| 2026.01.13 | ₩89,396 | ₩89,959 | ₩85,909 | ₩86,539 | -3.20% | 71.9만 |
|---|
| 2026.01.12 | ₩86,244 | ₩88,175 | ₩85,708 | ₩86,714 | +0.54% | 72.6만 |
|---|
| 2026.01.09 | ₩79,002 | ₩81,805 | ₩78,788 | ₩81,792 | +3.53% | 41.6만 |
|---|
| 2026.01.08 | ₩75,797 | ₩78,332 | ₩75,797 | ₩78,332 | +3.34% | 36.4만 |
|---|
| 2026.01.07 | ₩79,244 | ₩79,593 | ₩76,119 | ₩79,391 | +0.19% | 53.4만 |
|---|
| 2026.01.06 | ₩79,163 | ₩82,194 | ₩78,251 | ₩81,899 | +3.46% | 64.3만 |
|---|
| 2026.01.05 | ₩76,964 | ₩80,290 | ₩76,723 | ₩77,702 | +0.96% | 53.3만 |
|---|
| 2026.01.02 | ₩77,514 | ₩77,514 | ₩72,243 | ₩74,550 | -3.82% | 56만 |
|---|
| 2025.12.31 | ₩75,831 | ₩77,348 | ₩74,416 | ₩74,832 | -1.32% | 53.8만 |
|---|
| 2025.12.30 | ₩77,822 | ₩79,472 | ₩76,729 | ₩77,722 | -0.13% | 73.9만 |
|---|
| 2025.12.29 | ₩76,964 | ₩76,964 | ₩74,027 | ₩75,717 | -1.62% | 79.6만 |
|---|
| 2025.12.26 | ₩79,660 | ₩80,464 | ₩77,138 | ₩80,464 | +1.01% | 67.7만 |
|---|
| 2025.12.24 | ₩77,085 | ₩77,112 | ₩74,805 | ₩76,870 | -0.28% | 31.7만 |
|---|
| 2025.12.23 | ₩77,903 | ₩77,916 | ₩74,789 | ₩77,058 | -1.08% | 63.3만 |
|---|
| 2025.12.22 | ₩76,428 | ₩77,621 | ₩75,784 | ₩76,629 | +0.26% | 79.9만 |
|---|
| 2025.12.19 | ₩71,747 | ₩74,456 | ₩71,251 | ₩73,303 | +2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩72,418 | ₩73,249 | ₩70,877 | ₩71,251 | -1.61% | 45.5만 |
|---|
| 2025.12.17 | ₩76,649 | ₩77,071 | ₩74,537 | ₩75,355 | -1.69% | 39.2만 |
|---|
| 2025.12.16 | ₩74,188 | ₩75,565 | ₩72,834 | ₩74,604 | +0.56% | 33만 |
|---|
| 2025.12.15 | ₩75,905 | ₩76,293 | ₩73,001 | ₩74,523 | -1.82% | 38.5만 |
|---|
| 2025.12.12 | ₩78,117 | ₩78,117 | ₩71,881 | ₩73,638 | -5.73% | 63.9만 |
|---|
| 2025.12.11 | ₩73,303 | ₩77,326 | ₩72,981 | ₩75,784 | +3.38% | 59만 |
|---|
| 2025.12.10 | ₩70,929 | ₩72,901 | ₩69,065 | ₩72,297 | +1.93% | 52만 |
|---|
| 2025.12.09 | ₩67,322 | ₩71,063 | ₩67,121 | ₩70,527 | +4.76% | 55.5만 |
|---|
| 2025.12.08 | ₩68,542 | ₩68,636 | ₩66,195 | ₩66,624 | -2.80% | 40.6만 |
|---|
| 2025.12.05 | ₩69,146 | ₩70,567 | ₩68,006 | ₩68,368 | -1.12% | 17.5만 |
|---|
| 2025.12.04 | ₩69,092 | ₩69,092 | ₩66,410 | ₩67,617 | -2.14% | 21.8만 |
|---|
| 2025.12.03 | ₩70,956 | ₩71,425 | ₩69,266 | ₩69,749 | -1.70% | 23.4만 |
|---|
| 2025.12.02 | ₩69,950 | ₩70,460 | ₩66,718 | ₩70,379 | +0.61% | 40.4만 |
|---|
| 2025.12.01 | ₩70,648 | ₩71,251 | ₩68,931 | ₩70,151 | -0.70% | 74.9만 |
|---|
| 2025.11.28 | ₩64,948 | ₩68,985 | ₩64,693 | ₩68,931 | +6.13% | 37.4만 |
|---|
| 2025.11.26 | ₩59,664 | ₩63,272 | ₩59,375 | ₩62,950 | +5.51% | 31.6만 |
|---|
| 2025.11.25 | ₩57,478 | ₩59,289 | ₩56,915 | ₩58,806 | +2.31% | 13.5만 |
|---|
| 2025.11.24 | ₩54,287 | ₩57,492 | ₩54,287 | ₩57,492 | +5.90% | 15.5만 |
|---|
| 2025.11.21 | ₩53,629 | ₩54,380 | ₩52,436 | ₩53,804 | +0.33% | 17.7만 |
|---|
| 2025.11.20 | ₩57,049 | ₩57,446 | ₩53,576 | ₩53,763 | -5.76% | 12.3만 |
|---|
| 2025.11.19 | ₩57,666 | ₩58,806 | ₩56,171 | ₩56,995 | -1.16% | 12.5만 |
|---|
| 2025.11.18 | ₩55,949 | ₩56,794 | ₩55,265 | ₩56,204 | +0.46% | 25.7만 |
|---|
| 2025.11.17 | ₩57,626 | ₩57,779 | ₩55,172 | ₩56,070 | -2.70% | 16.1만 |
|---|
| 2025.11.14 | ₩55,815 | ₩58,566 | ₩55,078 | ₩57,934 | +3.80% | 35.4만 |
|---|
| 2025.11.13 | ₩61,555 | ₩61,555 | ₩58,337 | ₩58,940 | -4.25% | 22.8만 |
|---|
| 2025.11.12 | ₩58,793 | ₩61,783 | ₩58,189 | ₩60,965 | +3.70% | 30.4만 |
|---|
| 2025.11.11 | ₩59,275 | ₩59,275 | ₩56,875 | ₩58,189 | -1.83% | 13만 |
|---|
| 2025.11.10 | ₩57,451 | ₩58,793 | ₩57,022 | ₩58,243 | +1.38% | 27.3만 |
|---|
| 2025.11.07 | ₩53,066 | ₩54,555 | ₩52,436 | ₩54,555 | +2.81% | 14.1만 |
|---|
| 2025.11.06 | ₩53,200 | ₩54,555 | ₩52,557 | ₩52,945 | -0.48% | 10.8만 |
|---|
| 2025.11.05 | ₩53,254 | ₩53,616 | ₩51,457 | ₩52,436 | -1.54% | 20.7만 |
|---|
| 2025.11.04 | ₩54,595 | ₩55,333 | ₩53,120 | ₩53,187 | -2.58% | 22.4만 |
|---|
| 2025.11.03 | ₩57,639 | ₩58,072 | ₩56,157 | ₩56,633 | -1.74% | 11.1만 |
|---|
| 2025.10.31 | ₩58,591 | ₩58,591 | ₩56,794 | ₩57,523 | -1.82% | 8.8만 |
|---|
| 2025.10.30 | ₩57,304 | ₩58,739 | ₩56,419 | ₩58,524 | +2.13% | 16.6만 |
|---|
| 2025.10.29 | ₩58,699 | ₩58,699 | ₩56,312 | ₩56,895 | -3.07% | 20.4만 |
|---|
| 2025.10.28 | ₩54,273 | ₩56,995 | ₩54,273 | ₩56,633 | +4.35% | 27.5만 |
|---|
| 2025.10.27 | ₩55,695 | ₩56,700 | ₩53,683 | ₩55,373 | -0.58% | 53만 |
|---|
| 2025.10.24 | ₩57,331 | ₩58,471 | ₩56,969 | ₩57,746 | +0.73% | 19.7만 |
|---|
| 2025.10.23 | ₩58,940 | ₩58,940 | ₩57,814 | ₩58,149 | -1.34% | 19.8만 |
|---|
| 2025.10.22 | ₩55,145 | ₩57,612 | ₩55,145 | ₩57,170 | +3.67% | 47.8만 |
|---|
| 2025.10.21 | ₩58,672 | ₩59,047 | ₩56,057 | ₩56,982 | -2.88% | 85.8만 |
|---|
| 2025.10.20 | ₩64,961 | ₩64,961 | ₩63,097 | ₩64,573 | -0.60% | 36만 |
|---|
| 2025.10.17 | ₩66,718 | ₩66,758 | ₩61,273 | ₩62,762 | -5.93% | 78.4만 |
|---|
| 2025.10.16 | ₩67,603 | ₩69,816 | ₩66,799 | ₩68,623 | +1.51% | 76.2만 |
|---|
| 2025.10.15 | ₩64,801 | ₩66,744 | ₩64,673 | ₩66,665 | +2.88% | 49.9만 |
|---|
| 2025.10.14 | ₩62,816 | ₩64,814 | ₩61,689 | ₩63,211 | +0.63% | 39.5만 |
|---|
| 2025.10.13 | ₩63,634 | ₩64,184 | ₩62,789 | ₩63,889 | +0.40% | 46.2만 |
|---|
| 2025.10.10 | ₩62,454 | ₩62,534 | ₩59,409 | ₩59,999 | -3.93% | 38.9만 |
|---|