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 | ₩72,366 | ₩73,175 | ₩71,697 | ₩72,567 | +0.28% | 7.1만 |
| 2026.10.08 | ₩69,623 | ₩70,988 | ₩69,304 | ₩70,600 | +1.40% | 7만 |
| 2026.10.07 | ₩70,908 | ₩71,055 | ₩69,349 | ₩70,045 | -1.22% | 24.2만 |
| 2026.10.06 | ₩72,928 | ₩73,858 | ₩71,603 | ₩73,071 | +0.20% | 7.3만 |
| 2026.10.05 | ₩73,583 | ₩73,583 | ₩71,577 | ₩72,807 | -1.05% | 8.2만 |
| 2026.10.02 | ₩73,744 | ₩74,252 | ₩71,817 | ₩72,874 | -1.18% | 7.2만 |
| 2026.10.01 | ₩73,008 | ₩73,583 | ₩72,339 | ₩72,714 | -0.40% | 8.9만 |
| 2026.09.30 | ₩74,212 | ₩74,473 | ₩72,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,834 |
| -1.86% |
| 9.1만 |
| 2026.09.29 | ₩74,172 | ₩74,239 | ₩72,741 | ₩74,065 | -0.14% | 16.3만 |
|---|
| 2026.09.28 | ₩74,038 | ₩75,189 | ₩73,062 | ₩73,904 | -0.18% | 10.3만 |
|---|
| 2026.09.25 | ₩77,624 | ₩78,607 | ₩76,995 | ₩78,119 | +0.64% | 5.2만 |
|---|
| 2026.09.24 | ₩77,798 | ₩77,798 | ₩76,259 | ₩77,329 | -0.60% | 9.5만 |
|---|
| 2026.09.23 | ₩80,688 | ₩81,330 | ₩77,891 | ₩78,539 | -2.66% | 13.9만 |
|---|
| 2026.09.22 | ₩80,594 | ₩84,004 | ₩80,172 | ₩83,230 | +3.27% | 8.6만 |
|---|
| 2026.09.21 | ₩81,851 | ₩81,851 | ₩79,671 | ₩80,661 | -1.45% | 6.3만 |
|---|
| 2026.09.18 | ₩81,624 | ₩82,080 | ₩79,818 | ₩81,397 | -0.28% | 30.3만 |
|---|
| 2026.09.17 | ₩79,510 | ₩81,116 | ₩78,614 | ₩80,728 | +1.53% | 12.7만 |
|---|
| 2026.09.16 | ₩79,296 | ₩79,296 | ₩74,747 | ₩76,112 | -4.02% | 14.7만 |
|---|
| 2026.09.15 | ₩78,226 | ₩78,226 | ₩76,045 | ₩77,356 | -1.11% | 6.8만 |
|---|
| 2026.09.14 | ₩77,958 | ₩78,935 | ₩76,594 | ₩77,998 | +0.05% | 21.4만 |
|---|
| 2026.09.11 | ₩82,949 | ₩83,845 | ₩80,286 | ₩80,594 | -2.84% | 18.6만 |
|---|
| 2026.09.10 | ₩82,627 | ₩83,163 | ₩81,330 | ₩81,477 | -1.39% | 15.6만 |
|---|
| 2026.09.09 | ₩85,691 | ₩86,842 | ₩85,002 | ₩85,664 | -0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩84,286 | ₩85,624 | ₩84,005 | ₩84,233 | -0.06% | 8.1만 |
|---|
| 2026.09.04 | ₩84,367 | ₩85,557 | ₩83,658 | ₩84,634 | +0.32% | 9만 |
|---|
| 2026.09.03 | ₩87,711 | ₩87,952 | ₩84,982 | ₩86,989 | -0.82% | 16.7만 |
|---|
| 2026.09.02 | ₩82,427 | ₩84,788 | ₩81,798 | ₩84,621 | +2.66% | 12.4만 |
|---|
| 2026.09.01 | ₩80,473 | ₩83,591 | ₩79,805 | ₩80,126 | -0.43% | 17.3만 |
|---|
| 2026.08.31 | ₩84,199 | ₩84,206 | ₩82,587 | ₩83,832 | -0.44% | 11.6만 |
|---|
| 2026.08.28 | ₩89,812 | ₩89,946 | ₩83,256 | ₩84,487 | -5.93% | 25.2만 |
|---|
| 2026.08.27 | ₩85,624 | ₩88,696 | ₩85,507 | ₩88,354 | +3.19% | 13.6만 |
|---|
| 2026.08.26 | ₩85,571 | ₩86,735 | ₩85,199 | ₩85,999 | +0.50% | 10만 |
|---|
| 2026.08.25 | ₩83,818 | ₩86,842 | ₩82,975 | ₩86,788 | +3.54% | 13만 |
|---|
| 2026.08.24 | ₩86,267 | ₩86,559 | ₩83,692 | ₩84,808 | -1.69% | 16.4만 |
|---|
| 2026.08.21 | ₩86,962 | ₩86,962 | ₩84,487 | ₩85,022 | -2.23% | 20.1만 |
|---|
| 2026.08.20 | ₩82,882 | ₩86,052 | ₩82,882 | ₩84,434 | +1.87% | 19.3만 |
|---|
| 2026.08.19 | ₩80,206 | ₩83,430 | ₩80,175 | ₩83,216 | +3.75% | 25.7만 |
|---|
| 2026.08.18 | ₩78,493 | ₩79,162 | ₩76,192 | ₩76,339 | -2.74% | 13.8만 |
|---|
| 2026.08.17 | ₩79,684 | ₩80,968 | ₩78,600 | ₩79,724 | +0.05% | 16.1만 |
|---|
| 2026.08.14 | ₩79,724 | ₩80,955 | ₩78,975 | ₩79,403 | -0.40% | 11.6만 |
|---|
| 2026.08.13 | ₩79,390 | ₩79,671 | ₩77,891 | ₩78,253 | -1.43% | 11만 |
|---|
| 2026.08.12 | ₩82,520 | ₩82,561 | ₩79,735 | ₩80,166 | -2.85% | 10.4만 |
|---|
| 2026.08.11 | ₩79,778 | ₩80,540 | ₩78,855 | ₩80,059 | +0.35% | 10.4만 |
|---|
| 2026.08.10 | ₩77,503 | ₩80,558 | ₩77,276 | ₩80,246 | +3.54% | 21만 |
|---|
| 2026.08.07 | ₩77,423 | ₩78,400 | ₩76,105 | ₩77,517 | +0.12% | 20.8만 |
|---|
| 2026.08.06 | ₩73,062 | ₩73,918 | ₩72,246 | ₩73,048 | -0.02% | 11.3만 |
|---|
| 2026.08.05 | ₩72,513 | ₩74,252 | ₩72,007 | ₩73,610 | +1.51% | 17.2만 |
|---|
| 2026.08.04 | ₩67,309 | ₩69,556 | ₩67,309 | ₩68,874 | +2.33% | 10.2만 |
|---|
| 2026.08.03 | ₩63,175 | ₩65,436 | ₩62,533 | ₩65,329 | +3.41% | 5.9만 |
|---|
| 2026.07.31 | ₩64,218 | ₩64,546 | ₩62,813 | ₩63,844 | -0.58% | 7.2만 |
|---|
| 2026.07.30 | ₩64,031 | ₩66,038 | ₩62,880 | ₩65,677 | +2.57% | 6.6만 |
|---|
| 2026.07.29 | ₩64,111 | ₩65,690 | ₩61,890 | ₩62,961 | -1.79% | 11.9만 |
|---|
| 2026.07.28 | ₩64,994 | ₩64,994 | ₩63,268 | ₩64,178 | -1.26% | 8.5만 |
|---|
| 2026.07.27 | ₩66,760 | ₩67,061 | ₩64,767 | ₩66,412 | -0.52% | 8.5만 |
|---|
| 2026.07.24 | ₩66,519 | ₩67,282 | ₩65,623 | ₩65,931 | -0.88% | 6.8만 |
|---|
| 2026.07.23 | ₩66,105 | ₩66,728 | ₩64,887 | ₩65,871 | -0.35% | 8.2만 |
|---|
| 2026.07.22 | ₩67,750 | ₩70,132 | ₩67,750 | ₩68,754 | +1.48% | 16.7만 |
|---|
| 2026.07.21 | ₩65,141 | ₩66,774 | ₩64,486 | ₩66,774 | +2.51% | 9.3만 |
|---|
| 2026.07.20 | ₩62,961 | ₩63,362 | ₩62,211 | ₩62,887 | -0.12% | 6.1만 |
|---|
| 2026.07.17 | ₩61,837 | ₩63,509 | ₩60,887 | ₩62,967 | +1.83% | 7.7만 |
|---|
| 2026.07.16 | ₩64,312 | ₩64,312 | ₩62,161 | ₩62,787 | -2.37% | 11.7만 |
|---|
| 2026.07.15 | ₩66,894 | ₩67,429 | ₩64,071 | ₩65,917 | -1.46% | 10만 |
|---|
| 2026.07.14 | ₩67,282 | ₩68,232 | ₩66,479 | ₩66,626 | -0.97% | 8.9만 |
|---|
| 2026.07.13 | ₩66,038 | ₩66,111 | ₩64,352 | ₩64,941 | -1.66% | 9.7만 |
|---|
| 2026.07.10 | ₩67,336 | ₩67,924 | ₩66,800 | ₩67,309 | -0.04% | 5.4만 |
|---|
| 2026.07.09 | ₩65,797 | ₩68,219 | ₩65,797 | ₩67,429 | +2.48% | 12.7만 |
|---|
| 2026.07.08 | ₩64,339 | ₩65,355 | ₩62,305 | ₩64,191 | -0.23% | 13만 |
|---|
| 2026.07.07 | ₩69,369 | ₩69,369 | ₩65,342 | ₩66,091 | -4.73% | 10.3만 |
|---|
| 2026.07.06 | ₩71,162 | ₩71,215 | ₩69,269 | ₩69,730 | -2.01% | 10.8만 |
|---|
| 2026.07.02 | ₩69,476 | ₩71,791 | ₩68,714 | ₩69,784 | +0.44% | 12만 |
|---|
| 2026.07.01 | ₩67,188 | ₩70,051 | ₩66,854 | ₩67,295 | +0.16% | 17.2만 |
|---|
| 2026.06.30 | ₩66,894 | ₩68,352 | ₩66,225 | ₩67,148 | +0.38% | 12.3만 |
|---|
| 2026.06.29 | ₩67,563 | ₩67,563 | ₩65,422 | ₩66,814 | -1.11% | 12.1만 |
|---|
| 2026.06.26 | ₩66,185 | ₩69,008 | ₩66,185 | ₩67,757 | +2.38% | 12만 |
|---|
| 2026.06.25 | ₩65,824 | ₩67,135 | ₩64,084 | ₩65,797 | -0.04% | 15만 |
|---|
| 2026.06.24 | ₩64,285 | ₩65,329 | ₩62,573 | ₩63,750 | -0.83% | 30.6만 |
|---|
| 2026.06.23 | ₩67,737 | ₩68,807 | ₩66,446 | ₩66,707 | -1.52% | 22.5만 |
|---|
| 2026.06.22 | ₩71,416 | ₩72,941 | ₩71,015 | ₩71,148 | -0.37% | 19.4만 |
|---|
| 2026.06.18 | ₩75,283 | ₩76,366 | ₩72,005 | ₩72,540 | -3.64% | 19.2만 |
|---|
| 2026.06.17 | ₩78,386 | ₩80,840 | ₩75,149 | ₩75,336 | -3.89% | 14.6만 |
|---|
| 2026.06.16 | ₩77,838 | ₩79,336 | ₩77,115 | ₩78,895 | +1.36% | 20.6만 |
|---|
| 2026.06.15 | ₩78,119 | ₩79,564 | ₩76,487 | ₩77,303 | -1.04% | 18.8만 |
|---|
| 2026.06.12 | ₩70,573 | ₩73,369 | ₩70,105 | ₩72,741 | +3.07% | 16.8만 |
|---|
| 2026.06.11 | ₩65,155 | ₩70,493 | ₩65,155 | ₩70,078 | +7.56% | 28.5만 |
|---|
| 2026.06.10 | ₩65,797 | ₩67,897 | ₩65,034 | ₩65,135 | -1.01% | 25.6만 |
|---|
| 2026.06.09 | ₩71,215 | ₩71,577 | ₩65,556 | ₩67,978 | -4.55% | 25.4만 |
|---|
| 2026.06.08 | ₩71,550 | ₩71,844 | ₩69,971 | ₩70,386 | -1.63% | 15.6만 |
|---|
| 2026.06.05 | ₩77,584 | ₩77,584 | ₩69,797 | ₩70,145 | -9.59% | 39.9만 |
|---|
| 2026.06.04 | ₩81,356 | ₩81,678 | ₩79,537 | ₩79,577 | -2.19% | 11.7만 |
|---|
| 2026.06.03 | ₩83,096 | ₩83,096 | ₩79,336 | ₩79,730 | -4.05% | 11.2만 |
|---|
| 2026.06.02 | ₩84,300 | ₩85,464 | ₩82,962 | ₩84,340 | +0.05% | 12.6만 |
|---|
| 2026.06.01 | ₩82,293 | ₩84,414 | ₩80,487 | ₩83,604 | +1.59% | 9.7만 |
|---|
| 2026.05.29 | ₩82,574 | ₩84,935 | ₩81,517 | ₩84,034 | +1.77% | 11.4만 |
|---|
| 2026.05.28 | ₩78,895 | ₩83,303 | ₩77,878 | ₩82,507 | +4.58% | 16.2만 |
|---|
| 2026.05.27 | ₩79,751 | ₩81,049 | ₩79,470 | ₩79,805 | +0.07% | 8.5만 |
|---|
| 2026.05.26 | ₩80,795 | ₩82,314 | ₩80,473 | ₩82,213 | +1.76% | 13만 |
|---|
| 2026.05.22 | ₩80,340 | ₩80,420 | ₩78,039 | ₩79,216 | -1.40% | 8.4만 |
|---|
| 2026.05.21 | ₩78,815 | ₩81,591 | ₩78,400 | ₩80,473 | +2.10% | 8.3만 |
|---|
| 2026.05.20 | ₩78,400 | ₩80,827 | ₩77,691 | ₩80,300 | +2.42% | 13.4만 |
|---|
| 2026.05.19 | ₩80,273 | ₩80,273 | ₩77,115 | ₩77,463 | -3.50% | 24.2만 |
|---|
| 2026.05.18 | ₩84,728 | ₩84,868 | ₩81,236 | ₩82,025 | -3.19% | 17.5만 |
|---|
| 2026.05.15 | ₩85,959 | ₩85,959 | ₩82,280 | ₩83,631 | -2.71% | 30.6만 |
|---|
| 2026.05.14 | ₩95,030 | ₩95,097 | ₩91,043 | ₩91,578 | -3.63% | 16.2만 |
|---|
| 2026.05.13 | ₩94,989 | ₩97,117 | ₩92,394 | ₩95,658 | +0.70% | 22.1만 |
|---|
| 2026.05.12 | ₩91,672 | ₩95,658 | ₩88,996 | ₩95,123 | +3.77% | 22.5만 |
|---|
| 2026.05.11 | ₩90,695 | ₩93,585 | ₩90,616 | ₩93,331 | +2.91% | 35.5만 |
|---|
| 2026.05.08 | ₩87,537 | ₩88,969 | ₩85,638 | ₩87,591 | +0.06% | 17.3만 |
|---|
| 2026.05.07 | ₩87,939 | ₩90,789 | ₩85,276 | ₩85,517 | -2.75% | 32.5만 |
|---|
| 2026.05.06 | ₩81,142 | ₩84,286 | ₩81,035 | ₩83,965 | +3.48% | 21만 |
|---|
| 2026.05.05 | ₩79,524 | ₩80,273 | ₩76,808 | ₩76,941 | -3.25% | 13.9만 |
|---|
| 2026.05.04 | ₩78,440 | ₩80,540 | ₩77,838 | ₩78,199 | -0.31% | 14.8만 |
|---|
| 2026.05.01 | ₩78,828 | ₩81,571 | ₩78,801 | ₩80,447 | +2.05% | 14.8만 |
|---|
| 2026.04.30 | ₩78,520 | ₩79,664 | ₩77,918 | ₩78,694 | +0.22% | 12만 |
|---|
| 2026.04.29 | ₩77,062 | ₩77,256 | ₩75,670 | ₩76,152 | -1.18% | 25.3만 |
|---|
| 2026.04.28 | ₩79,243 | ₩79,938 | ₩77,664 | ₩78,547 | -0.88% | 17.3만 |
|---|
| 2026.04.27 | ₩81,290 | ₩82,173 | ₩80,460 | ₩81,959 | +0.82% | 12.5만 |
|---|
| 2026.04.24 | ₩81,504 | ₩82,627 | ₩80,701 | ₩81,811 | +0.38% | 11.3만 |
|---|
| 2026.04.23 | ₩82,975 | ₩82,975 | ₩78,815 | ₩81,316 | -2.00% | 17.8만 |
|---|
| 2026.04.22 | ₩83,029 | ₩85,156 | ₩82,558 | ₩83,885 | +1.03% | 11.8만 |
|---|
| 2026.04.21 | ₩84,634 | ₩85,722 | ₩80,808 | ₩80,955 | -4.35% | 20.9만 |
|---|
| 2026.04.20 | ₩85,477 | ₩86,280 | ₩84,031 | ₩86,173 | +0.81% | 19.2만 |
|---|
| 2026.04.17 | ₩87,537 | ₩90,453 | ₩86,708 | ₩87,109 | -0.49% | 32.1만 |
|---|
| 2026.04.16 | ₩85,169 | ₩86,166 | ₩84,179 | ₩84,567 | -0.71% | 12.6만 |
|---|
| 2026.04.15 | ₩85,317 | ₩86,434 | ₩83,698 | ₩84,768 | -0.64% | 14.7만 |
|---|
| 2026.04.14 | ₩83,069 | ₩85,812 | ₩83,069 | ₩85,397 | +2.80% | 26.4만 |
|---|
| 2026.04.13 | ₩78,962 | ₩82,025 | ₩78,667 | ₩81,718 | +3.49% | 11.3만 |
|---|
| 2026.04.10 | ₩80,861 | ₩81,865 | ₩80,187 | ₩80,594 | -0.33% | 9.7만 |
|---|
| 2026.04.09 | ₩79,965 | ₩81,584 | ₩78,400 | ₩80,393 | +0.54% | 14.9만 |
|---|
| 2026.04.08 | ₩85,196 | ₩85,544 | ₩78,547 | ₩79,778 | -6.36% | 29.7만 |
|---|
| 2026.04.07 | ₩78,828 | ₩79,149 | ₩75,697 | ₩78,788 | -0.05% | 16.3만 |
|---|
| 2026.04.06 | ₩79,590 | ₩80,179 | ₩78,079 | ₩79,202 | -0.49% | 14.8만 |
|---|
| 2026.04.02 | ₩75,309 | ₩80,607 | ₩75,189 | ₩79,584 | +5.68% | 20.4만 |
|---|
| 2026.04.01 | ₩80,728 | ₩83,216 | ₩79,483 | ₩81,437 | +0.88% | 23.4만 |
|---|
| 2026.03.31 | ₩75,082 | ₩79,202 | ₩74,981 | ₩79,176 | +5.45% | 33.6만 |
|---|
| 2026.03.30 | ₩75,818 | ₩76,179 | ₩71,523 | ₩72,700 | -4.11% | 18.7만 |
|---|
| 2026.03.27 | ₩71,162 | ₩75,577 | ₩70,573 | ₩74,373 | +4.51% | 35.2만 |
|---|
| 2026.03.26 | ₩72,794 | ₩75,149 | ₩70,560 | ₩70,714 | -2.86% | 35.6만 |
|---|
| 2026.03.25 | ₩77,985 | ₩78,146 | ₩75,423 | ₩76,406 | -2.02% | 24.8만 |
|---|
| 2026.03.24 | ₩70,921 | ₩74,012 | ₩70,372 | ₩73,797 | +4.06% | 28.1만 |
|---|
| 2026.03.23 | ₩68,620 | ₩73,931 | ₩68,620 | ₩72,219 | +5.24% | 47.5만 |
|---|
| 2026.03.20 | ₩72,513 | ₩72,556 | ₩67,563 | ₩68,473 | -5.57% | 49.8만 |
|---|
| 2026.03.19 | ₩69,610 | ₩73,062 | ₩68,192 | ₩72,513 | +4.17% | 78.2만 |
|---|
| 2026.03.18 | ₩80,540 | ₩80,540 | ₩76,968 | ₩77,263 | -4.07% | 51.7만 |
|---|
| 2026.03.17 | ₩84,581 | ₩85,919 | ₩82,285 | ₩82,761 | -2.15% | 25만 |
|---|
| 2026.03.16 | ₩83,765 | ₩86,347 | ₩81,830 | ₩84,019 | +0.30% | 34.6만 |
|---|
| 2026.03.13 | ₩90,093 | ₩90,106 | ₩83,551 | ₩84,153 | -6.59% | 105.1만 |
|---|
| 2026.03.12 | ₩94,321 | ₩94,321 | ₩89,825 | ₩90,534 | -4.01% | 24.3만 |
|---|
| 2026.03.11 | ₩95,351 | ₩95,351 | ₩91,825 | ₩94,200 | -1.21% | 23.9만 |
|---|
| 2026.03.10 | ₩96,689 | ₩99,458 | ₩96,327 | ₩97,184 | +0.51% | 29.1만 |
|---|
| 2026.03.09 | ₩90,641 | ₩94,454 | ₩87,404 | ₩94,080 | +3.79% | 39.6만 |
|---|
| 2026.03.06 | ₩92,327 | ₩94,949 | ₩90,789 | ₩93,223 | +0.97% | 29.3만 |
|---|
| 2026.03.05 | ₩98,080 | ₩98,241 | ₩91,698 | ₩93,678 | -4.49% | 39.4만 |
|---|
| 2026.03.04 | ₩102,040 | ₩102,040 | ₩98,789 | ₩99,899 | -2.10% | 22.3만 |
|---|
| 2026.03.03 | ₩99,057 | ₩100,582 | ₩94,722 | ₩98,896 | -0.16% | 65.7만 |
|---|
| 2026.03.02 | ₩111,231 | ₩111,231 | ₩104,943 | ₩109,131 | -1.89% | 59.5만 |
|---|
| 2026.02.27 | ₩109,720 | ₩111,713 | ₩108,034 | ₩111,526 | +1.65% | 58.8만 |
|---|
| 2026.02.26 | ₩103,137 | ₩107,994 | ₩101,692 | ₩107,606 | +4.33% | 30.5만 |
|---|
| 2026.02.25 | ₩105,666 | ₩106,632 | ₩103,975 | ₩104,355 | -1.24% | 46.7만 |
|---|
| 2026.02.24 | ₩99,338 | ₩104,488 | ₩98,381 | ₩103,646 | +4.34% | 42.8만 |
|---|
| 2026.02.23 | ₩99,070 | ₩103,015 | ₩99,043 | ₩101,906 | +2.86% | 89.1만 |
|---|
| 2026.02.20 | ₩92,180 | ₩97,866 | ₩90,894 | ₩97,859 | +6.16% | 63.8만 |
|---|
| 2026.02.19 | ₩87,430 | ₩90,961 | ₩86,962 | ₩90,842 | +3.90% | 29.3만 |
|---|
| 2026.02.18 | ₩85,905 | ₩87,966 | ₩85,584 | ₩87,270 | +1.59% | 33.8만 |
|---|
| 2026.02.17 | ₩84,126 | ₩84,902 | ₩80,374 | ₩83,176 | -1.13% | 66.6만 |
|---|
| 2026.02.13 | ₩86,935 | ₩88,696 | ₩85,370 | ₩88,180 | +1.43% | 40.2만 |
|---|
| 2026.02.12 | ₩93,411 | ₩93,411 | ₩84,126 | ₩84,126 | -9.94% | 59.9만 |
|---|
| 2026.02.11 | ₩95,819 | ₩96,327 | ₩91,511 | ₩94,441 | -1.44% | 45.9만 |
|---|
| 2026.02.10 | ₩92,568 | ₩93,384 | ₩91,243 | ₩92,488 | -0.09% | 27.3만 |
|---|
| 2026.02.09 | ₩88,982 | ₩93,411 | ₩88,541 | ₩93,277 | +4.83% | 74.8만 |
|---|
| 2026.02.06 | ₩81,624 | ₩86,802 | ₩81,611 | ₩86,748 | +6.28% | 72.3만 |
|---|
| 2026.02.05 | ₩82,761 | ₩86,280 | ₩79,912 | ₩80,233 | -3.06% | 81만 |
|---|
| 2026.02.04 | ₩94,080 | ₩94,080 | ₩86,320 | ₩90,427 | -3.88% | 45.7만 |
|---|
| 2026.02.03 | ₩91,538 | ₩92,085 | ₩87,364 | ₩90,427 | -1.21% | 104.2만 |
|---|
| 2026.02.02 | ₩84,888 | ₩87,479 | ₩80,621 | ₩84,179 | -0.84% | 85.4만 |
|---|
| 2026.01.30 | ₩91,203 | ₩96,207 | ₩82,413 | ₩85,116 | -6.67% | 220.9만 |
|---|
| 2026.01.29 | ₩110,415 | ₩110,576 | ₩99,097 | ₩104,502 | -5.36% | 136.7만 |
|---|
| 2026.01.28 | ₩108,248 | ₩109,505 | ₩103,927 | ₩108,462 | +0.20% | 104.7만 |
|---|
| 2026.01.27 | ₩107,030 | ₩107,438 | ₩100,956 | ₩106,388 | -0.60% | 132.9만 |
|---|
| 2026.01.26 | ₩113,359 | ₩114,924 | ₩105,693 | ₩106,549 | -6.01% | 256.9만 |
|---|
| 2026.01.23 | ₩103,605 | ₩105,786 | ₩101,692 | ₩105,612 | +1.94% | 136.4만 |
|---|
| 2026.01.22 | ₩94,989 | ₩101,037 | ₩94,548 | ₩100,649 | +5.96% | 76.8만 |
|---|
| 2026.01.21 | ₩97,465 | ₩97,465 | ₩92,702 | ₩94,307 | -3.24% | 78.2만 |
|---|
| 2026.01.20 | ₩96,220 | ₩96,327 | ₩93,652 | ₩95,832 | -0.40% | 92.4만 |
|---|
| 2026.01.16 | ₩87,457 | ₩90,300 | ₩84,545 | ₩90,253 | +3.20% | 51.8만 |
|---|
| 2026.01.15 | ₩86,400 | ₩89,170 | ₩85,103 | ₩88,688 | +2.65% | 45.8만 |
|---|
| 2026.01.14 | ₩89,437 | ₩89,518 | ₩85,705 | ₩88,300 | -1.27% | 65.6만 |
|---|
| 2026.01.13 | ₩89,183 | ₩89,745 | ₩85,705 | ₩86,333 | -3.20% | 71.9만 |
|---|
| 2026.01.12 | ₩86,039 | ₩87,966 | ₩85,504 | ₩86,507 | +0.54% | 72.6만 |
|---|
| 2026.01.09 | ₩78,815 | ₩81,611 | ₩78,600 | ₩81,597 | +3.53% | 41.6만 |
|---|
| 2026.01.08 | ₩75,617 | ₩78,146 | ₩75,617 | ₩78,146 | +3.34% | 36.4만 |
|---|
| 2026.01.07 | ₩79,055 | ₩79,403 | ₩75,938 | ₩79,202 | +0.19% | 53.4만 |
|---|
| 2026.01.06 | ₩78,975 | ₩81,999 | ₩78,065 | ₩81,704 | +3.46% | 64.3만 |
|---|
| 2026.01.05 | ₩76,781 | ₩80,099 | ₩76,540 | ₩77,517 | +0.96% | 53.3만 |
|---|
| 2026.01.02 | ₩77,329 | ₩77,329 | ₩72,072 | ₩74,373 | -3.82% | 56만 |
|---|
| 2025.12.31 | ₩75,650 | ₩77,164 | ₩74,239 | ₩74,654 | -1.32% | 53.8만 |
|---|
| 2025.12.30 | ₩77,637 | ₩79,283 | ₩76,547 | ₩77,537 | -0.13% | 73.9만 |
|---|
| 2025.12.29 | ₩76,781 | ₩76,781 | ₩73,851 | ₩75,537 | -1.62% | 79.6만 |
|---|
| 2025.12.26 | ₩79,470 | ₩80,273 | ₩76,955 | ₩80,273 | +1.01% | 67.7만 |
|---|
| 2025.12.24 | ₩76,901 | ₩76,928 | ₩74,627 | ₩76,687 | -0.28% | 31.7만 |
|---|
| 2025.12.23 | ₩77,717 | ₩77,731 | ₩74,611 | ₩76,875 | -1.08% | 63.3만 |
|---|
| 2025.12.22 | ₩76,246 | ₩77,436 | ₩75,604 | ₩76,446 | +0.26% | 79.9만 |
|---|
| 2025.12.19 | ₩71,577 | ₩74,279 | ₩71,082 | ₩73,129 | +2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩72,246 | ₩73,075 | ₩70,708 | ₩71,082 | -1.61% | 45.5만 |
|---|
| 2025.12.17 | ₩76,467 | ₩76,888 | ₩74,359 | ₩75,175 | -1.69% | 39.2만 |
|---|
| 2025.12.16 | ₩74,012 | ₩75,386 | ₩72,660 | ₩74,426 | +0.56% | 33만 |
|---|
| 2025.12.15 | ₩75,724 | ₩76,112 | ₩72,827 | ₩74,346 | -1.82% | 38.5만 |
|---|
| 2025.12.12 | ₩77,932 | ₩77,932 | ₩71,710 | ₩73,463 | -5.73% | 63.9만 |
|---|
| 2025.12.11 | ₩73,129 | ₩77,142 | ₩72,807 | ₩75,604 | +3.38% | 59만 |
|---|
| 2025.12.10 | ₩70,760 | ₩72,727 | ₩68,901 | ₩72,125 | +1.93% | 52만 |
|---|
| 2025.12.09 | ₩67,162 | ₩70,894 | ₩66,961 | ₩70,359 | +4.76% | 55.5만 |
|---|
| 2025.12.08 | ₩68,379 | ₩68,473 | ₩66,038 | ₩66,466 | -2.80% | 40.6만 |
|---|
| 2025.12.05 | ₩68,981 | ₩70,399 | ₩67,844 | ₩68,205 | -1.12% | 17.5만 |
|---|
| 2025.12.04 | ₩68,928 | ₩68,928 | ₩66,252 | ₩67,456 | -2.14% | 21.8만 |
|---|
| 2025.12.03 | ₩70,787 | ₩71,255 | ₩69,102 | ₩69,583 | -1.70% | 23.4만 |
|---|
| 2025.12.02 | ₩69,784 | ₩70,292 | ₩66,560 | ₩70,212 | +0.61% | 40.4만 |
|---|
| 2025.12.01 | ₩70,480 | ₩71,082 | ₩68,767 | ₩69,985 | -0.70% | 74.9만 |
|---|
| 2025.11.28 | ₩64,794 | ₩68,821 | ₩64,539 | ₩68,767 | +6.13% | 37.4만 |
|---|
| 2025.11.26 | ₩59,522 | ₩63,121 | ₩59,233 | ₩62,800 | +5.51% | 31.6만 |
|---|
| 2025.11.25 | ₩57,342 | ₩59,148 | ₩56,780 | ₩58,666 | +2.31% | 13.5만 |
|---|
| 2025.11.24 | ₩54,157 | ₩57,355 | ₩54,157 | ₩57,355 | +5.90% | 15.5만 |
|---|
| 2025.11.21 | ₩53,502 | ₩54,251 | ₩52,311 | ₩53,676 | +0.33% | 17.7만 |
|---|
| 2025.11.20 | ₩56,913 | ₩57,309 | ₩53,448 | ₩53,636 | -5.76% | 12.3만 |
|---|
| 2025.11.19 | ₩57,529 | ₩58,666 | ₩56,037 | ₩56,860 | -1.16% | 12.5만 |
|---|
| 2025.11.18 | ₩55,816 | ₩56,659 | ₩55,134 | ₩56,071 | +0.46% | 25.7만 |
|---|
| 2025.11.17 | ₩57,489 | ₩57,641 | ₩55,040 | ₩55,937 | -2.70% | 16.1만 |
|---|
| 2025.11.14 | ₩55,683 | ₩58,427 | ₩54,947 | ₩57,796 | +3.80% | 35.4만 |
|---|
| 2025.11.13 | ₩61,409 | ₩61,409 | ₩58,198 | ₩58,800 | -4.25% | 22.8만 |
|---|
| 2025.11.12 | ₩58,653 | ₩61,636 | ₩58,051 | ₩60,820 | +3.70% | 30.4만 |
|---|
| 2025.11.11 | ₩59,134 | ₩59,134 | ₩56,739 | ₩58,051 | -1.83% | 13만 |
|---|
| 2025.11.10 | ₩57,315 | ₩58,653 | ₩56,887 | ₩58,104 | +1.38% | 27.3만 |
|---|
| 2025.11.07 | ₩52,940 | ₩54,425 | ₩52,311 | ₩54,425 | +2.81% | 14.1만 |
|---|
| 2025.11.06 | ₩53,074 | ₩54,425 | ₩52,432 | ₩52,820 | -0.48% | 10.8만 |
|---|
| 2025.11.05 | ₩53,127 | ₩53,488 | ₩51,334 | ₩52,311 | -1.54% | 20.7만 |
|---|
| 2025.11.04 | ₩54,465 | ₩55,201 | ₩52,993 | ₩53,060 | -2.58% | 22.4만 |
|---|
| 2025.11.03 | ₩57,502 | ₩57,934 | ₩56,024 | ₩56,499 | -1.74% | 11.1만 |
|---|
| 2025.10.31 | ₩58,452 | ₩58,452 | ₩56,659 | ₩57,386 | -1.82% | 8.8만 |
|---|
| 2025.10.30 | ₩57,168 | ₩58,599 | ₩56,285 | ₩58,385 | +2.13% | 16.6만 |
|---|
| 2025.10.29 | ₩58,559 | ₩58,559 | ₩56,178 | ₩56,760 | -3.07% | 20.4만 |
|---|
| 2025.10.28 | ₩54,144 | ₩56,860 | ₩54,144 | ₩56,499 | +4.35% | 27.5만 |
|---|
| 2025.10.27 | ₩55,562 | ₩56,566 | ₩53,555 | ₩55,241 | -0.58% | 53만 |
|---|
| 2025.10.24 | ₩57,194 | ₩58,332 | ₩56,833 | ₩57,609 | +0.73% | 19.7만 |
|---|
| 2025.10.23 | ₩58,800 | ₩58,800 | ₩57,676 | ₩58,010 | -1.34% | 19.8만 |
|---|
| 2025.10.22 | ₩55,014 | ₩57,475 | ₩55,014 | ₩57,034 | +3.67% | 47.8만 |
|---|
| 2025.10.21 | ₩58,532 | ₩58,907 | ₩55,923 | ₩56,847 | -2.88% | 85.8만 |
|---|
| 2025.10.20 | ₩64,807 | ₩64,807 | ₩62,947 | ₩64,419 | -0.60% | 36만 |
|---|
| 2025.10.17 | ₩66,560 | ₩66,600 | ₩61,128 | ₩62,613 | -5.93% | 78.4만 |
|---|
| 2025.10.16 | ₩67,443 | ₩69,650 | ₩66,640 | ₩68,459 | +1.51% | 76.2만 |
|---|
| 2025.10.15 | ₩64,646 | ₩66,585 | ₩64,519 | ₩66,506 | +2.88% | 49.9만 |
|---|
| 2025.10.14 | ₩62,666 | ₩64,660 | ₩61,542 | ₩63,061 | +0.63% | 39.5만 |
|---|
| 2025.10.13 | ₩63,482 | ₩64,031 | ₩62,640 | ₩63,737 | +0.40% | 46.2만 |
|---|
| 2025.10.10 | ₩62,305 | ₩62,385 | ₩59,268 | ₩59,857 | -3.93% | 38.9만 |
|---|