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 | ₩72,482 | ₩73,292 | ₩71,812 | ₩72,683 | +0.28% | 7.1만 |
| 2026.10.08 | ₩69,735 | ₩71,101 | ₩69,414 | ₩70,713 | +1.40% | 7만 |
| 2026.10.07 | ₩71,021 | ₩71,168 | ₩69,460 | ₩70,157 | -1.22% | 24.2만 |
| 2026.10.06 | ₩73,044 | ₩73,976 | ₩71,718 | ₩73,188 | +0.20% | 7.3만 |
| 2026.10.05 | ₩73,701 | ₩73,701 | ₩71,691 | ₩72,924 | -1.05% | 8.2만 |
| 2026.10.02 | ₩73,862 | ₩74,371 | ₩71,932 | ₩72,991 | -1.18% | 7.2만 |
| 2026.10.01 | ₩73,125 | ₩73,701 | ₩72,455 | ₩72,830 | -0.40% | 8.9만 |
| 2026.09.30 | ₩74,331 | ₩74,592 | ₩72,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,951 |
| -1.86% |
| 9.1만 |
| 2026.09.29 | ₩74,291 | ₩74,358 | ₩72,857 | ₩74,184 | -0.14% | 16.3만 |
|---|
| 2026.09.28 | ₩74,157 | ₩75,309 | ₩73,178 | ₩74,023 | -0.18% | 10.3만 |
|---|
| 2026.09.25 | ₩77,748 | ₩78,733 | ₩77,118 | ₩78,244 | +0.64% | 5.2만 |
|---|
| 2026.09.24 | ₩77,922 | ₩77,922 | ₩76,381 | ₩77,453 | -0.60% | 9.5만 |
|---|
| 2026.09.23 | ₩80,817 | ₩81,460 | ₩78,016 | ₩78,665 | -2.66% | 13.9만 |
|---|
| 2026.09.22 | ₩80,723 | ₩84,139 | ₩80,301 | ₩83,363 | +3.27% | 8.6만 |
|---|
| 2026.09.21 | ₩81,982 | ₩81,982 | ₩79,798 | ₩80,790 | -1.45% | 6.3만 |
|---|
| 2026.09.18 | ₩81,755 | ₩82,212 | ₩79,946 | ₩81,527 | -0.28% | 30.3만 |
|---|
| 2026.09.17 | ₩79,637 | ₩81,245 | ₩78,740 | ₩80,857 | +1.53% | 12.7만 |
|---|
| 2026.09.16 | ₩79,423 | ₩79,423 | ₩74,867 | ₩76,234 | -4.02% | 14.7만 |
|---|
| 2026.09.15 | ₩78,351 | ₩78,351 | ₩76,167 | ₩77,480 | -1.11% | 6.8만 |
|---|
| 2026.09.14 | ₩78,083 | ₩79,061 | ₩76,716 | ₩78,123 | +0.05% | 21.4만 |
|---|
| 2026.09.11 | ₩83,081 | ₩83,979 | ₩80,415 | ₩80,723 | -2.84% | 18.6만 |
|---|
| 2026.09.10 | ₩82,760 | ₩83,296 | ₩81,460 | ₩81,607 | -1.39% | 15.6만 |
|---|
| 2026.09.09 | ₩85,828 | ₩86,981 | ₩85,138 | ₩85,801 | -0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩84,421 | ₩85,761 | ₩84,140 | ₩84,368 | -0.06% | 8.1만 |
|---|
| 2026.09.04 | ₩84,502 | ₩85,694 | ₩83,791 | ₩84,770 | +0.32% | 9만 |
|---|
| 2026.09.03 | ₩87,852 | ₩88,093 | ₩85,118 | ₩87,128 | -0.82% | 16.7만 |
|---|
| 2026.09.02 | ₩82,559 | ₩84,924 | ₩81,929 | ₩84,756 | +2.66% | 12.4만 |
|---|
| 2026.09.01 | ₩80,602 | ₩83,724 | ₩79,932 | ₩80,254 | -0.43% | 17.3만 |
|---|
| 2026.08.31 | ₩84,334 | ₩84,341 | ₩82,719 | ₩83,966 | -0.44% | 11.6만 |
|---|
| 2026.08.28 | ₩89,956 | ₩90,090 | ₩83,389 | ₩84,622 | -5.93% | 25.2만 |
|---|
| 2026.08.27 | ₩85,761 | ₩88,838 | ₩85,643 | ₩88,495 | +3.19% | 13.6만 |
|---|
| 2026.08.26 | ₩85,708 | ₩86,873 | ₩85,335 | ₩86,136 | +0.50% | 10만 |
|---|
| 2026.08.25 | ₩83,952 | ₩86,981 | ₩83,108 | ₩86,927 | +3.54% | 13만 |
|---|
| 2026.08.24 | ₩86,404 | ₩86,698 | ₩83,826 | ₩84,944 | -1.69% | 16.4만 |
|---|
| 2026.08.21 | ₩87,101 | ₩87,101 | ₩84,622 | ₩85,158 | -2.23% | 20.1만 |
|---|
| 2026.08.20 | ₩83,014 | ₩86,190 | ₩83,014 | ₩84,569 | +1.87% | 19.3만 |
|---|
| 2026.08.19 | ₩80,334 | ₩83,564 | ₩80,303 | ₩83,349 | +3.75% | 25.7만 |
|---|
| 2026.08.18 | ₩78,619 | ₩79,289 | ₩76,314 | ₩76,462 | -2.74% | 13.8만 |
|---|
| 2026.08.17 | ₩79,812 | ₩81,098 | ₩78,726 | ₩79,852 | +0.05% | 16.1만 |
|---|
| 2026.08.14 | ₩79,852 | ₩81,085 | ₩79,101 | ₩79,530 | -0.40% | 11.6만 |
|---|
| 2026.08.13 | ₩79,517 | ₩79,798 | ₩78,016 | ₩78,378 | -1.43% | 11만 |
|---|
| 2026.08.12 | ₩82,652 | ₩82,693 | ₩79,863 | ₩80,294 | -2.85% | 10.4만 |
|---|
| 2026.08.11 | ₩79,905 | ₩80,669 | ₩78,981 | ₩80,187 | +0.35% | 10.4만 |
|---|
| 2026.08.10 | ₩77,627 | ₩80,687 | ₩77,400 | ₩80,374 | +3.54% | 21만 |
|---|
| 2026.08.07 | ₩77,547 | ₩78,525 | ₩76,227 | ₩77,641 | +0.12% | 20.8만 |
|---|
| 2026.08.06 | ₩73,178 | ₩74,036 | ₩72,361 | ₩73,165 | -0.02% | 11.3만 |
|---|
| 2026.08.05 | ₩72,629 | ₩74,371 | ₩72,123 | ₩73,728 | +1.51% | 17.2만 |
|---|
| 2026.08.04 | ₩67,416 | ₩69,668 | ₩67,416 | ₩68,984 | +2.33% | 10.2만 |
|---|
| 2026.08.03 | ₩63,276 | ₩65,540 | ₩62,633 | ₩65,433 | +3.41% | 5.9만 |
|---|
| 2026.07.31 | ₩64,321 | ₩64,649 | ₩62,914 | ₩63,946 | -0.58% | 7.2만 |
|---|
| 2026.07.30 | ₩64,133 | ₩66,143 | ₩62,981 | ₩65,782 | +2.57% | 6.6만 |
|---|
| 2026.07.29 | ₩64,214 | ₩65,795 | ₩61,989 | ₩63,061 | -1.79% | 11.9만 |
|---|
| 2026.07.28 | ₩65,098 | ₩65,098 | ₩63,370 | ₩64,281 | -1.26% | 8.5만 |
|---|
| 2026.07.27 | ₩66,867 | ₩67,169 | ₩64,870 | ₩66,519 | -0.52% | 8.5만 |
|---|
| 2026.07.24 | ₩66,626 | ₩67,390 | ₩65,728 | ₩66,036 | -0.88% | 6.8만 |
|---|
| 2026.07.23 | ₩66,210 | ₩66,835 | ₩64,991 | ₩65,976 | -0.35% | 8.2만 |
|---|
| 2026.07.22 | ₩67,859 | ₩70,244 | ₩67,859 | ₩68,864 | +1.48% | 16.7만 |
|---|
| 2026.07.21 | ₩65,246 | ₩66,880 | ₩64,589 | ₩66,880 | +2.51% | 9.3만 |
|---|
| 2026.07.20 | ₩63,061 | ₩63,463 | ₩62,311 | ₩62,988 | -0.12% | 6.1만 |
|---|
| 2026.07.17 | ₩61,936 | ₩63,611 | ₩60,984 | ₩63,068 | +1.83% | 7.7만 |
|---|
| 2026.07.16 | ₩64,415 | ₩64,415 | ₩62,260 | ₩62,887 | -2.37% | 11.7만 |
|---|
| 2026.07.15 | ₩67,001 | ₩67,537 | ₩64,174 | ₩66,023 | -1.46% | 10만 |
|---|
| 2026.07.14 | ₩67,390 | ₩68,341 | ₩66,586 | ₩66,733 | -0.97% | 8.9만 |
|---|
| 2026.07.13 | ₩66,143 | ₩66,217 | ₩64,455 | ₩65,045 | -1.66% | 9.7만 |
|---|
| 2026.07.10 | ₩67,443 | ₩68,033 | ₩66,907 | ₩67,416 | -0.04% | 5.4만 |
|---|
| 2026.07.09 | ₩65,902 | ₩68,328 | ₩65,902 | ₩67,537 | +2.48% | 12.7만 |
|---|
| 2026.07.08 | ₩64,442 | ₩65,460 | ₩62,405 | ₩64,294 | -0.23% | 13만 |
|---|
| 2026.07.07 | ₩69,480 | ₩69,480 | ₩65,447 | ₩66,197 | -4.73% | 10.3만 |
|---|
| 2026.07.06 | ₩71,276 | ₩71,329 | ₩69,380 | ₩69,842 | -2.01% | 10.8만 |
|---|
| 2026.07.02 | ₩69,587 | ₩71,905 | ₩68,823 | ₩69,895 | +0.44% | 12만 |
|---|
| 2026.07.01 | ₩67,296 | ₩70,163 | ₩66,961 | ₩67,403 | +0.16% | 17.2만 |
|---|
| 2026.06.30 | ₩67,001 | ₩68,462 | ₩66,331 | ₩67,256 | +0.38% | 12.3만 |
|---|
| 2026.06.29 | ₩67,671 | ₩67,671 | ₩65,527 | ₩66,921 | -1.11% | 12.1만 |
|---|
| 2026.06.26 | ₩66,291 | ₩69,118 | ₩66,291 | ₩67,865 | +2.38% | 12만 |
|---|
| 2026.06.25 | ₩65,929 | ₩67,242 | ₩64,187 | ₩65,902 | -0.04% | 15만 |
|---|
| 2026.06.24 | ₩64,388 | ₩65,433 | ₩62,673 | ₩63,852 | -0.83% | 30.6만 |
|---|
| 2026.06.23 | ₩67,845 | ₩68,917 | ₩66,552 | ₩66,813 | -1.52% | 22.5만 |
|---|
| 2026.06.22 | ₩71,530 | ₩73,058 | ₩71,128 | ₩71,262 | -0.37% | 19.4만 |
|---|
| 2026.06.18 | ₩75,403 | ₩76,488 | ₩72,120 | ₩72,656 | -3.64% | 19.2만 |
|---|
| 2026.06.17 | ₩78,512 | ₩80,969 | ₩75,269 | ₩75,457 | -3.89% | 14.6만 |
|---|
| 2026.06.16 | ₩77,962 | ₩79,463 | ₩77,239 | ₩79,021 | +1.36% | 20.6만 |
|---|
| 2026.06.15 | ₩78,244 | ₩79,691 | ₩76,609 | ₩77,426 | -1.04% | 18.8만 |
|---|
| 2026.06.12 | ₩70,686 | ₩73,487 | ₩70,217 | ₩72,857 | +3.07% | 16.8만 |
|---|
| 2026.06.11 | ₩65,259 | ₩70,606 | ₩65,259 | ₩70,190 | +7.56% | 28.5만 |
|---|
| 2026.06.10 | ₩65,902 | ₩68,006 | ₩65,138 | ₩65,239 | -1.01% | 25.6만 |
|---|
| 2026.06.09 | ₩71,329 | ₩71,691 | ₩65,661 | ₩68,086 | -4.55% | 25.4만 |
|---|
| 2026.06.08 | ₩71,664 | ₩71,959 | ₩70,083 | ₩70,498 | -1.63% | 15.6만 |
|---|
| 2026.06.05 | ₩77,708 | ₩77,708 | ₩69,909 | ₩70,257 | -9.59% | 39.9만 |
|---|
| 2026.06.04 | ₩81,487 | ₩81,808 | ₩79,664 | ₩79,704 | -2.19% | 11.7만 |
|---|
| 2026.06.03 | ₩83,229 | ₩83,229 | ₩79,463 | ₩79,857 | -4.05% | 11.2만 |
|---|
| 2026.06.02 | ₩84,435 | ₩85,600 | ₩83,095 | ₩84,475 | +0.05% | 12.6만 |
|---|
| 2026.06.01 | ₩82,425 | ₩84,549 | ₩80,616 | ₩83,738 | +1.59% | 9.7만 |
|---|
| 2026.05.29 | ₩82,706 | ₩85,071 | ₩81,647 | ₩84,168 | +1.77% | 11.4만 |
|---|
| 2026.05.28 | ₩79,021 | ₩83,436 | ₩78,003 | ₩82,639 | +4.58% | 16.2만 |
|---|
| 2026.05.27 | ₩79,879 | ₩81,178 | ₩79,597 | ₩79,932 | +0.07% | 8.5만 |
|---|
| 2026.05.26 | ₩80,924 | ₩82,446 | ₩80,602 | ₩82,344 | +1.76% | 13만 |
|---|
| 2026.05.22 | ₩80,468 | ₩80,549 | ₩78,163 | ₩79,343 | -1.40% | 8.4만 |
|---|
| 2026.05.21 | ₩78,941 | ₩81,721 | ₩78,525 | ₩80,602 | +2.10% | 8.3만 |
|---|
| 2026.05.20 | ₩78,525 | ₩80,956 | ₩77,815 | ₩80,428 | +2.42% | 13.4만 |
|---|
| 2026.05.19 | ₩80,401 | ₩80,401 | ₩77,239 | ₩77,587 | -3.50% | 24.2만 |
|---|
| 2026.05.18 | ₩84,863 | ₩85,004 | ₩81,366 | ₩82,157 | -3.19% | 17.5만 |
|---|
| 2026.05.15 | ₩86,096 | ₩86,096 | ₩82,411 | ₩83,765 | -2.71% | 30.6만 |
|---|
| 2026.05.14 | ₩95,182 | ₩95,249 | ₩91,188 | ₩91,724 | -3.63% | 16.2만 |
|---|
| 2026.05.13 | ₩95,141 | ₩97,272 | ₩92,542 | ₩95,811 | +0.70% | 22.1만 |
|---|
| 2026.05.12 | ₩91,818 | ₩95,811 | ₩89,138 | ₩95,275 | +3.77% | 22.5만 |
|---|
| 2026.05.11 | ₩90,840 | ₩93,734 | ₩90,761 | ₩93,480 | +2.91% | 35.5만 |
|---|
| 2026.05.08 | ₩87,678 | ₩89,111 | ₩85,775 | ₩87,731 | +0.06% | 17.3만 |
|---|
| 2026.05.07 | ₩88,080 | ₩90,934 | ₩85,413 | ₩85,654 | -2.75% | 32.5만 |
|---|
| 2026.05.06 | ₩81,272 | ₩84,421 | ₩81,165 | ₩84,100 | +3.48% | 21만 |
|---|
| 2026.05.05 | ₩79,651 | ₩80,401 | ₩76,931 | ₩77,065 | -3.25% | 13.9만 |
|---|
| 2026.05.04 | ₩78,565 | ₩80,669 | ₩77,962 | ₩78,324 | -0.31% | 14.8만 |
|---|
| 2026.05.01 | ₩78,954 | ₩81,701 | ₩78,927 | ₩80,575 | +2.05% | 14.8만 |
|---|
| 2026.04.30 | ₩78,646 | ₩79,791 | ₩78,043 | ₩78,820 | +0.22% | 12만 |
|---|
| 2026.04.29 | ₩77,185 | ₩77,379 | ₩75,792 | ₩76,274 | -1.18% | 25.3만 |
|---|
| 2026.04.28 | ₩79,369 | ₩80,066 | ₩77,788 | ₩78,673 | -0.88% | 17.3만 |
|---|
| 2026.04.27 | ₩81,420 | ₩82,304 | ₩80,589 | ₩82,090 | +0.82% | 12.5만 |
|---|
| 2026.04.24 | ₩81,634 | ₩82,760 | ₩80,830 | ₩81,942 | +0.38% | 11.3만 |
|---|
| 2026.04.23 | ₩83,108 | ₩83,108 | ₩78,941 | ₩81,446 | -2.00% | 17.8만 |
|---|
| 2026.04.22 | ₩83,162 | ₩85,292 | ₩82,690 | ₩84,019 | +1.03% | 11.8만 |
|---|
| 2026.04.21 | ₩84,770 | ₩85,859 | ₩80,937 | ₩81,085 | -4.35% | 20.9만 |
|---|
| 2026.04.20 | ₩85,614 | ₩86,418 | ₩84,165 | ₩86,311 | +0.81% | 19.2만 |
|---|
| 2026.04.17 | ₩87,678 | ₩90,597 | ₩86,847 | ₩87,249 | -0.49% | 32.1만 |
|---|
| 2026.04.16 | ₩85,306 | ₩86,304 | ₩84,314 | ₩84,703 | -0.71% | 12.6만 |
|---|
| 2026.04.15 | ₩85,453 | ₩86,572 | ₩83,832 | ₩84,904 | -0.64% | 14.7만 |
|---|
| 2026.04.14 | ₩83,202 | ₩85,949 | ₩83,202 | ₩85,533 | +2.80% | 26.4만 |
|---|
| 2026.04.13 | ₩79,088 | ₩82,157 | ₩78,793 | ₩81,848 | +3.49% | 11.3만 |
|---|
| 2026.04.10 | ₩80,991 | ₩81,996 | ₩80,315 | ₩80,723 | -0.33% | 9.7만 |
|---|
| 2026.04.09 | ₩80,093 | ₩81,714 | ₩78,525 | ₩80,522 | +0.54% | 14.9만 |
|---|
| 2026.04.08 | ₩85,332 | ₩85,681 | ₩78,673 | ₩79,905 | -6.36% | 29.7만 |
|---|
| 2026.04.07 | ₩78,954 | ₩79,276 | ₩75,818 | ₩78,914 | -0.05% | 16.3만 |
|---|
| 2026.04.06 | ₩79,718 | ₩80,307 | ₩78,204 | ₩79,329 | -0.49% | 14.8만 |
|---|
| 2026.04.02 | ₩75,430 | ₩80,736 | ₩75,309 | ₩79,711 | +5.68% | 20.4만 |
|---|
| 2026.04.01 | ₩80,857 | ₩83,349 | ₩79,611 | ₩81,567 | +0.88% | 23.4만 |
|---|
| 2026.03.31 | ₩75,202 | ₩79,329 | ₩75,101 | ₩79,302 | +5.45% | 33.6만 |
|---|
| 2026.03.30 | ₩75,939 | ₩76,301 | ₩71,637 | ₩72,817 | -4.11% | 18.7만 |
|---|
| 2026.03.27 | ₩71,276 | ₩75,698 | ₩70,686 | ₩74,492 | +4.51% | 35.2만 |
|---|
| 2026.03.26 | ₩72,910 | ₩75,269 | ₩70,673 | ₩70,827 | -2.86% | 35.6만 |
|---|
| 2026.03.25 | ₩78,110 | ₩78,271 | ₩75,544 | ₩76,529 | -2.02% | 24.8만 |
|---|
| 2026.03.24 | ₩71,034 | ₩74,130 | ₩70,485 | ₩73,916 | +4.06% | 28.1만 |
|---|
| 2026.03.23 | ₩68,730 | ₩74,050 | ₩68,730 | ₩72,334 | +5.24% | 47.5만 |
|---|
| 2026.03.20 | ₩72,629 | ₩72,672 | ₩67,671 | ₩68,582 | -5.57% | 49.8만 |
|---|
| 2026.03.19 | ₩69,721 | ₩73,178 | ₩68,301 | ₩72,629 | +4.17% | 78.2만 |
|---|
| 2026.03.18 | ₩80,669 | ₩80,669 | ₩77,091 | ₩77,386 | -4.07% | 51.7만 |
|---|
| 2026.03.17 | ₩84,716 | ₩86,056 | ₩82,417 | ₩82,894 | -2.15% | 25만 |
|---|
| 2026.03.16 | ₩83,899 | ₩86,485 | ₩81,961 | ₩84,153 | +0.30% | 34.6만 |
|---|
| 2026.03.13 | ₩90,237 | ₩90,250 | ₩83,684 | ₩84,287 | -6.59% | 105.1만 |
|---|
| 2026.03.12 | ₩94,471 | ₩94,471 | ₩89,969 | ₩90,679 | -4.01% | 24.3만 |
|---|
| 2026.03.11 | ₩95,503 | ₩95,503 | ₩91,972 | ₩94,351 | -1.21% | 23.9만 |
|---|
| 2026.03.10 | ₩96,843 | ₩99,617 | ₩96,481 | ₩97,339 | +0.51% | 29.1만 |
|---|
| 2026.03.09 | ₩90,786 | ₩94,605 | ₩87,544 | ₩94,230 | +3.79% | 39.6만 |
|---|
| 2026.03.06 | ₩92,475 | ₩95,101 | ₩90,934 | ₩93,373 | +0.97% | 29.3만 |
|---|
| 2026.03.05 | ₩98,237 | ₩98,398 | ₩91,845 | ₩93,828 | -4.49% | 39.4만 |
|---|
| 2026.03.04 | ₩102,203 | ₩102,203 | ₩98,947 | ₩100,059 | -2.10% | 22.3만 |
|---|
| 2026.03.03 | ₩99,215 | ₩100,743 | ₩94,873 | ₩99,054 | -0.16% | 65.7만 |
|---|
| 2026.03.02 | ₩111,409 | ₩111,409 | ₩105,111 | ₩109,305 | -1.89% | 59.5만 |
|---|
| 2026.02.27 | ₩109,895 | ₩111,892 | ₩108,207 | ₩111,704 | +1.65% | 58.8만 |
|---|
| 2026.02.26 | ₩103,302 | ₩108,166 | ₩101,855 | ₩107,778 | +4.33% | 30.5만 |
|---|
| 2026.02.25 | ₩105,835 | ₩106,802 | ₩104,141 | ₩104,522 | -1.24% | 46.7만 |
|---|
| 2026.02.24 | ₩99,496 | ₩104,656 | ₩98,538 | ₩103,811 | +4.34% | 42.8만 |
|---|
| 2026.02.23 | ₩99,228 | ₩103,180 | ₩99,202 | ₩102,069 | +2.86% | 89.1만 |
|---|
| 2026.02.20 | ₩92,327 | ₩98,022 | ₩91,040 | ₩98,016 | +6.16% | 63.8만 |
|---|
| 2026.02.19 | ₩87,570 | ₩91,107 | ₩87,101 | ₩90,987 | +3.90% | 29.3만 |
|---|
| 2026.02.18 | ₩86,043 | ₩88,106 | ₩85,721 | ₩87,410 | +1.59% | 33.8만 |
|---|
| 2026.02.17 | ₩84,260 | ₩85,038 | ₩80,503 | ₩83,309 | -1.13% | 66.6만 |
|---|
| 2026.02.13 | ₩87,075 | ₩88,838 | ₩85,507 | ₩88,321 | +1.43% | 40.2만 |
|---|
| 2026.02.12 | ₩93,560 | ₩93,560 | ₩84,260 | ₩84,260 | -9.94% | 59.9만 |
|---|
| 2026.02.11 | ₩95,972 | ₩96,481 | ₩91,657 | ₩94,592 | -1.44% | 45.9만 |
|---|
| 2026.02.10 | ₩92,716 | ₩93,533 | ₩91,389 | ₩92,636 | -0.09% | 27.3만 |
|---|
| 2026.02.09 | ₩89,125 | ₩93,560 | ₩88,683 | ₩93,426 | +4.83% | 74.8만 |
|---|
| 2026.02.06 | ₩81,755 | ₩86,940 | ₩81,741 | ₩86,887 | +6.28% | 72.3만 |
|---|
| 2026.02.05 | ₩82,894 | ₩86,418 | ₩80,039 | ₩80,361 | -3.06% | 81만 |
|---|
| 2026.02.04 | ₩94,230 | ₩94,230 | ₩86,458 | ₩90,572 | -3.88% | 45.7만 |
|---|
| 2026.02.03 | ₩91,684 | ₩92,232 | ₩87,503 | ₩90,572 | -1.21% | 104.2만 |
|---|
| 2026.02.02 | ₩85,024 | ₩87,619 | ₩80,750 | ₩84,314 | -0.84% | 85.4만 |
|---|
| 2026.01.30 | ₩91,349 | ₩96,361 | ₩82,545 | ₩85,252 | -6.67% | 220.9만 |
|---|
| 2026.01.29 | ₩110,592 | ₩110,753 | ₩99,255 | ₩104,669 | -5.36% | 136.7만 |
|---|
| 2026.01.28 | ₩108,421 | ₩109,681 | ₩104,093 | ₩108,635 | +0.20% | 104.7만 |
|---|
| 2026.01.27 | ₩107,202 | ₩107,610 | ₩101,118 | ₩106,558 | -0.60% | 132.9만 |
|---|
| 2026.01.26 | ₩113,540 | ₩115,108 | ₩105,862 | ₩106,719 | -6.01% | 256.9만 |
|---|
| 2026.01.23 | ₩103,771 | ₩105,955 | ₩101,855 | ₩105,781 | +1.94% | 136.4만 |
|---|
| 2026.01.22 | ₩95,141 | ₩101,198 | ₩94,699 | ₩100,810 | +5.96% | 76.8만 |
|---|
| 2026.01.21 | ₩97,620 | ₩97,620 | ₩92,850 | ₩94,458 | -3.24% | 78.2만 |
|---|
| 2026.01.20 | ₩96,374 | ₩96,481 | ₩93,801 | ₩95,986 | -0.40% | 92.4만 |
|---|
| 2026.01.16 | ₩87,597 | ₩90,445 | ₩84,680 | ₩90,398 | +3.20% | 51.8만 |
|---|
| 2026.01.15 | ₩86,538 | ₩89,312 | ₩85,239 | ₩88,830 | +2.65% | 45.8만 |
|---|
| 2026.01.14 | ₩89,580 | ₩89,661 | ₩85,842 | ₩88,441 | -1.27% | 65.6만 |
|---|
| 2026.01.13 | ₩89,326 | ₩89,889 | ₩85,842 | ₩86,471 | -3.20% | 71.9만 |
|---|
| 2026.01.12 | ₩86,177 | ₩88,106 | ₩85,641 | ₩86,646 | +0.54% | 72.6만 |
|---|
| 2026.01.09 | ₩78,941 | ₩81,741 | ₩78,726 | ₩81,728 | +3.53% | 41.6만 |
|---|
| 2026.01.08 | ₩75,738 | ₩78,271 | ₩75,738 | ₩78,271 | +3.34% | 36.4만 |
|---|
| 2026.01.07 | ₩79,182 | ₩79,530 | ₩76,060 | ₩79,329 | +0.19% | 53.4만 |
|---|
| 2026.01.06 | ₩79,101 | ₩82,130 | ₩78,190 | ₩81,835 | +3.46% | 64.3만 |
|---|
| 2026.01.05 | ₩76,904 | ₩80,227 | ₩76,663 | ₩77,641 | +0.96% | 53.3만 |
|---|
| 2026.01.02 | ₩77,453 | ₩77,453 | ₩72,187 | ₩74,492 | -3.82% | 56만 |
|---|
| 2025.12.31 | ₩75,771 | ₩77,287 | ₩74,358 | ₩74,773 | -1.32% | 53.8만 |
|---|
| 2025.12.30 | ₩77,761 | ₩79,410 | ₩76,669 | ₩77,661 | -0.13% | 73.9만 |
|---|
| 2025.12.29 | ₩76,904 | ₩76,904 | ₩73,969 | ₩75,658 | -1.62% | 79.6만 |
|---|
| 2025.12.26 | ₩79,597 | ₩80,401 | ₩77,078 | ₩80,401 | +1.01% | 67.7만 |
|---|
| 2025.12.24 | ₩77,024 | ₩77,051 | ₩74,746 | ₩76,810 | -0.28% | 31.7만 |
|---|
| 2025.12.23 | ₩77,842 | ₩77,855 | ₩74,730 | ₩76,998 | -1.08% | 63.3만 |
|---|
| 2025.12.22 | ₩76,368 | ₩77,560 | ₩75,725 | ₩76,569 | +0.26% | 79.9만 |
|---|
| 2025.12.19 | ₩71,691 | ₩74,398 | ₩71,195 | ₩73,245 | +2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩72,361 | ₩73,192 | ₩70,821 | ₩71,195 | -1.61% | 45.5만 |
|---|
| 2025.12.17 | ₩76,589 | ₩77,011 | ₩74,478 | ₩75,296 | -1.69% | 39.2만 |
|---|
| 2025.12.16 | ₩74,130 | ₩75,506 | ₩72,776 | ₩74,545 | +0.56% | 33만 |
|---|
| 2025.12.15 | ₩75,845 | ₩76,234 | ₩72,944 | ₩74,465 | -1.82% | 38.5만 |
|---|
| 2025.12.12 | ₩78,056 | ₩78,056 | ₩71,825 | ₩73,580 | -5.73% | 63.9만 |
|---|
| 2025.12.11 | ₩73,245 | ₩77,266 | ₩72,924 | ₩75,725 | +3.38% | 59만 |
|---|
| 2025.12.10 | ₩70,874 | ₩72,843 | ₩69,011 | ₩72,240 | +1.93% | 52만 |
|---|
| 2025.12.09 | ₩67,269 | ₩71,008 | ₩67,068 | ₩70,472 | +4.76% | 55.5만 |
|---|
| 2025.12.08 | ₩68,488 | ₩68,582 | ₩66,143 | ₩66,572 | -2.80% | 40.6만 |
|---|
| 2025.12.05 | ₩69,091 | ₩70,512 | ₩67,952 | ₩68,314 | -1.12% | 17.5만 |
|---|
| 2025.12.04 | ₩69,038 | ₩69,038 | ₩66,358 | ₩67,564 | -2.14% | 21.8만 |
|---|
| 2025.12.03 | ₩70,900 | ₩71,369 | ₩69,212 | ₩69,694 | -1.70% | 23.4만 |
|---|
| 2025.12.02 | ₩69,895 | ₩70,405 | ₩66,666 | ₩70,324 | +0.61% | 40.4만 |
|---|
| 2025.12.01 | ₩70,592 | ₩71,195 | ₩68,877 | ₩70,096 | -0.70% | 74.9만 |
|---|
| 2025.11.28 | ₩64,897 | ₩68,931 | ₩64,643 | ₩68,877 | +6.13% | 37.4만 |
|---|
| 2025.11.26 | ₩59,617 | ₩63,222 | ₩59,328 | ₩62,901 | +5.51% | 31.6만 |
|---|
| 2025.11.25 | ₩57,433 | ₩59,242 | ₩56,870 | ₩58,760 | +2.31% | 13.5만 |
|---|
| 2025.11.24 | ₩54,244 | ₩57,447 | ₩54,244 | ₩57,447 | +5.90% | 15.5만 |
|---|
| 2025.11.21 | ₩53,587 | ₩54,338 | ₩52,395 | ₩53,762 | +0.33% | 17.7만 |
|---|
| 2025.11.20 | ₩57,004 | ₩57,401 | ₩53,534 | ₩53,721 | -5.76% | 12.3만 |
|---|
| 2025.11.19 | ₩57,621 | ₩58,760 | ₩56,127 | ₩56,951 | -1.16% | 12.5만 |
|---|
| 2025.11.18 | ₩55,906 | ₩56,750 | ₩55,222 | ₩56,160 | +0.46% | 25.7만 |
|---|
| 2025.11.17 | ₩57,581 | ₩57,733 | ₩55,128 | ₩56,026 | -2.70% | 16.1만 |
|---|
| 2025.11.14 | ₩55,772 | ₩58,520 | ₩55,035 | ₩57,889 | +3.80% | 35.4만 |
|---|
| 2025.11.13 | ₩61,507 | ₩61,507 | ₩58,291 | ₩58,894 | -4.25% | 22.8만 |
|---|
| 2025.11.12 | ₩58,746 | ₩61,735 | ₩58,143 | ₩60,917 | +3.70% | 30.4만 |
|---|
| 2025.11.11 | ₩59,229 | ₩59,229 | ₩56,830 | ₩58,143 | -1.83% | 13만 |
|---|
| 2025.11.10 | ₩57,406 | ₩58,746 | ₩56,978 | ₩58,197 | +1.38% | 27.3만 |
|---|
| 2025.11.07 | ₩53,025 | ₩54,512 | ₩52,395 | ₩54,512 | +2.81% | 14.1만 |
|---|
| 2025.11.06 | ₩53,159 | ₩54,512 | ₩52,515 | ₩52,904 | -0.48% | 10.8만 |
|---|
| 2025.11.05 | ₩53,212 | ₩53,574 | ₩51,417 | ₩52,395 | -1.54% | 20.7만 |
|---|
| 2025.11.04 | ₩54,552 | ₩55,289 | ₩53,078 | ₩53,145 | -2.58% | 22.4만 |
|---|
| 2025.11.03 | ₩57,594 | ₩58,027 | ₩56,113 | ₩56,589 | -1.74% | 11.1만 |
|---|
| 2025.10.31 | ₩58,545 | ₩58,545 | ₩56,750 | ₩57,477 | -1.82% | 8.8만 |
|---|
| 2025.10.30 | ₩57,259 | ₩58,693 | ₩56,375 | ₩58,478 | +2.13% | 16.6만 |
|---|
| 2025.10.29 | ₩58,653 | ₩58,653 | ₩56,267 | ₩56,850 | -3.07% | 20.4만 |
|---|
| 2025.10.28 | ₩54,231 | ₩56,951 | ₩54,231 | ₩56,589 | +4.35% | 27.5만 |
|---|
| 2025.10.27 | ₩55,651 | ₩56,656 | ₩53,641 | ₩55,329 | -0.58% | 53만 |
|---|
| 2025.10.24 | ₩57,286 | ₩58,425 | ₩56,924 | ₩57,701 | +0.73% | 19.7만 |
|---|
| 2025.10.23 | ₩58,894 | ₩58,894 | ₩57,768 | ₩58,103 | -1.34% | 19.8만 |
|---|
| 2025.10.22 | ₩55,102 | ₩57,567 | ₩55,102 | ₩57,125 | +3.67% | 47.8만 |
|---|
| 2025.10.21 | ₩58,626 | ₩59,001 | ₩56,013 | ₩56,937 | -2.88% | 85.8만 |
|---|
| 2025.10.20 | ₩64,911 | ₩64,911 | ₩63,048 | ₩64,522 | -0.60% | 36만 |
|---|
| 2025.10.17 | ₩66,666 | ₩66,706 | ₩61,226 | ₩62,713 | -5.93% | 78.4만 |
|---|
| 2025.10.16 | ₩67,550 | ₩69,761 | ₩66,746 | ₩68,569 | +1.51% | 76.2만 |
|---|
| 2025.10.15 | ₩64,750 | ₩66,691 | ₩64,622 | ₩66,612 | +2.88% | 49.9만 |
|---|
| 2025.10.14 | ₩62,767 | ₩64,763 | ₩61,641 | ₩63,162 | +0.63% | 39.5만 |
|---|
| 2025.10.13 | ₩63,584 | ₩64,133 | ₩62,740 | ₩63,839 | +0.40% | 46.2만 |
|---|
| 2025.10.10 | ₩62,405 | ₩62,485 | ₩59,363 | ₩59,952 | -3.93% | 38.9만 |
|---|