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 | ₩72,542 | ₩73,354 | ₩71,872 | ₩72,743 | +0.28% | 7.1만 |
| 2026.10.08 | ₩69,793 | ₩71,161 | ₩69,472 | ₩70,772 | +1.40% | 7만 |
| 2026.10.07 | ₩71,080 | ₩71,228 | ₩69,518 | ₩70,215 | -1.22% | 24.2만 |
| 2026.10.06 | ₩73,106 | ₩74,038 | ₩71,778 | ₩73,249 | +0.20% | 7.3만 |
| 2026.10.05 | ₩73,763 | ₩73,763 | ₩71,751 | ₩72,985 | -1.05% | 8.2만 |
| 2026.10.02 | ₩73,924 | ₩74,433 | ₩71,992 | ₩73,052 | -1.18% | 7.2만 |
| 2026.10.01 | ₩73,186 | ₩73,763 | ₩72,515 | ₩72,891 | -0.40% | 8.9만 |
| 2026.09.30 | ₩74,393 | ₩74,655 | ₩72,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,012 |
| -1.86% |
| 9.1만 |
| 2026.09.29 | ₩74,353 | ₩74,420 | ₩72,918 | ₩74,246 | -0.14% | 16.3만 |
|---|
| 2026.09.28 | ₩74,219 | ₩75,372 | ₩73,240 | ₩74,085 | -0.18% | 10.3만 |
|---|
| 2026.09.25 | ₩77,813 | ₩78,799 | ₩77,183 | ₩78,309 | +0.64% | 5.2만 |
|---|
| 2026.09.24 | ₩77,987 | ₩77,987 | ₩76,445 | ₩77,518 | -0.60% | 9.5만 |
|---|
| 2026.09.23 | ₩80,884 | ₩81,528 | ₩78,081 | ₩78,730 | -2.66% | 13.9만 |
|---|
| 2026.09.22 | ₩80,790 | ₩84,209 | ₩80,368 | ₩83,432 | +3.27% | 8.6만 |
|---|
| 2026.09.21 | ₩82,051 | ₩82,051 | ₩79,865 | ₩80,857 | -1.45% | 6.3만 |
|---|
| 2026.09.18 | ₩81,823 | ₩82,280 | ₩80,012 | ₩81,595 | -0.28% | 30.3만 |
|---|
| 2026.09.17 | ₩79,704 | ₩81,313 | ₩78,805 | ₩80,924 | +1.53% | 12.7만 |
|---|
| 2026.09.16 | ₩79,489 | ₩79,489 | ₩74,929 | ₩76,297 | -4.02% | 14.7만 |
|---|
| 2026.09.15 | ₩78,416 | ₩78,416 | ₩76,230 | ₩77,545 | -1.11% | 6.8만 |
|---|
| 2026.09.14 | ₩78,148 | ₩79,127 | ₩76,780 | ₩78,188 | +0.05% | 21.4만 |
|---|
| 2026.09.11 | ₩83,151 | ₩84,049 | ₩80,482 | ₩80,790 | -2.84% | 18.6만 |
|---|
| 2026.09.10 | ₩82,829 | ₩83,365 | ₩81,528 | ₩81,675 | -1.39% | 15.6만 |
|---|
| 2026.09.09 | ₩85,900 | ₩87,053 | ₩85,209 | ₩85,873 | -0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩84,492 | ₩85,833 | ₩84,210 | ₩84,438 | -0.06% | 8.1만 |
|---|
| 2026.09.04 | ₩84,572 | ₩85,766 | ₩83,861 | ₩84,841 | +0.32% | 9만 |
|---|
| 2026.09.03 | ₩87,925 | ₩88,167 | ₩85,189 | ₩87,201 | -0.82% | 16.7만 |
|---|
| 2026.09.02 | ₩82,628 | ₩84,995 | ₩81,997 | ₩84,827 | +2.66% | 12.4만 |
|---|
| 2026.09.01 | ₩80,670 | ₩83,794 | ₩79,999 | ₩80,321 | -0.43% | 17.3만 |
|---|
| 2026.08.31 | ₩84,405 | ₩84,411 | ₩82,789 | ₩84,036 | -0.44% | 11.6만 |
|---|
| 2026.08.28 | ₩90,031 | ₩90,165 | ₩83,459 | ₩84,693 | -5.93% | 25.2만 |
|---|
| 2026.08.27 | ₩85,833 | ₩88,912 | ₩85,715 | ₩88,569 | +3.19% | 13.6만 |
|---|
| 2026.08.26 | ₩85,779 | ₩86,946 | ₩85,406 | ₩86,208 | +0.50% | 10만 |
|---|
| 2026.08.25 | ₩84,022 | ₩87,053 | ₩83,178 | ₩87,000 | +3.54% | 13만 |
|---|
| 2026.08.24 | ₩86,477 | ₩86,770 | ₩83,896 | ₩85,015 | -1.69% | 16.4만 |
|---|
| 2026.08.21 | ₩87,174 | ₩87,174 | ₩84,693 | ₩85,229 | -2.23% | 20.1만 |
|---|
| 2026.08.20 | ₩83,084 | ₩86,262 | ₩83,084 | ₩84,639 | +1.87% | 19.3만 |
|---|
| 2026.08.19 | ₩80,401 | ₩83,633 | ₩80,370 | ₩83,419 | +3.75% | 25.7만 |
|---|
| 2026.08.18 | ₩78,685 | ₩79,355 | ₩76,378 | ₩76,525 | -2.74% | 13.8만 |
|---|
| 2026.08.17 | ₩79,878 | ₩81,166 | ₩78,792 | ₩79,919 | +0.05% | 16.1만 |
|---|
| 2026.08.14 | ₩79,919 | ₩81,152 | ₩79,167 | ₩79,597 | -0.40% | 11.6만 |
|---|
| 2026.08.13 | ₩79,583 | ₩79,865 | ₩78,081 | ₩78,443 | -1.43% | 11만 |
|---|
| 2026.08.12 | ₩82,722 | ₩82,762 | ₩79,929 | ₩80,361 | -2.85% | 10.4만 |
|---|
| 2026.08.11 | ₩79,972 | ₩80,737 | ₩79,047 | ₩80,254 | +0.35% | 10.4만 |
|---|
| 2026.08.10 | ₩77,692 | ₩80,754 | ₩77,464 | ₩80,442 | +3.54% | 21만 |
|---|
| 2026.08.07 | ₩77,612 | ₩78,591 | ₩76,291 | ₩77,706 | +0.12% | 20.8만 |
|---|
| 2026.08.06 | ₩73,240 | ₩74,098 | ₩72,422 | ₩73,226 | -0.02% | 11.3만 |
|---|
| 2026.08.05 | ₩72,690 | ₩74,433 | ₩72,183 | ₩73,790 | +1.51% | 17.2만 |
|---|
| 2026.08.04 | ₩67,473 | ₩69,726 | ₩67,473 | ₩69,042 | +2.33% | 10.2만 |
|---|
| 2026.08.03 | ₩63,329 | ₩65,595 | ₩62,685 | ₩65,488 | +3.41% | 5.9만 |
|---|
| 2026.07.31 | ₩64,375 | ₩64,703 | ₩62,967 | ₩63,999 | -0.58% | 7.2만 |
|---|
| 2026.07.30 | ₩64,187 | ₩66,199 | ₩63,034 | ₩65,837 | +2.57% | 6.6만 |
|---|
| 2026.07.29 | ₩64,267 | ₩65,850 | ₩62,041 | ₩63,114 | -1.79% | 11.9만 |
|---|
| 2026.07.28 | ₩65,153 | ₩65,153 | ₩63,423 | ₩64,334 | -1.26% | 8.5만 |
|---|
| 2026.07.27 | ₩66,923 | ₩67,225 | ₩64,925 | ₩66,574 | -0.52% | 8.5만 |
|---|
| 2026.07.24 | ₩66,681 | ₩67,446 | ₩65,783 | ₩66,091 | -0.88% | 6.8만 |
|---|
| 2026.07.23 | ₩66,266 | ₩66,891 | ₩65,045 | ₩66,031 | -0.35% | 8.2만 |
|---|
| 2026.07.22 | ₩67,915 | ₩70,303 | ₩67,915 | ₩68,921 | +1.48% | 16.7만 |
|---|
| 2026.07.21 | ₩65,300 | ₩66,936 | ₩64,643 | ₩66,936 | +2.51% | 9.3만 |
|---|
| 2026.07.20 | ₩63,114 | ₩63,516 | ₩62,363 | ₩63,040 | -0.12% | 6.1만 |
|---|
| 2026.07.17 | ₩61,987 | ₩63,664 | ₩61,035 | ₩63,121 | +1.83% | 7.7만 |
|---|
| 2026.07.16 | ₩64,469 | ₩64,469 | ₩62,312 | ₩62,940 | -2.37% | 11.7만 |
|---|
| 2026.07.15 | ₩67,057 | ₩67,593 | ₩64,227 | ₩66,078 | -1.46% | 10만 |
|---|
| 2026.07.14 | ₩67,446 | ₩68,398 | ₩66,641 | ₩66,789 | -0.97% | 8.9만 |
|---|
| 2026.07.13 | ₩66,199 | ₩66,272 | ₩64,509 | ₩65,099 | -1.66% | 9.7만 |
|---|
| 2026.07.10 | ₩67,500 | ₩68,090 | ₩66,963 | ₩67,473 | -0.04% | 5.4만 |
|---|
| 2026.07.09 | ₩65,957 | ₩68,385 | ₩65,957 | ₩67,593 | +2.48% | 12.7만 |
|---|
| 2026.07.08 | ₩64,495 | ₩65,515 | ₩62,457 | ₩64,348 | -0.23% | 13만 |
|---|
| 2026.07.07 | ₩69,538 | ₩69,538 | ₩65,501 | ₩66,252 | -4.73% | 10.3만 |
|---|
| 2026.07.06 | ₩71,335 | ₩71,389 | ₩69,438 | ₩69,900 | -2.01% | 10.8만 |
|---|
| 2026.07.02 | ₩69,645 | ₩71,966 | ₩68,881 | ₩69,954 | +0.44% | 12만 |
|---|
| 2026.07.01 | ₩67,352 | ₩70,222 | ₩67,017 | ₩67,459 | +0.16% | 17.2만 |
|---|
| 2026.06.30 | ₩67,057 | ₩68,519 | ₩66,386 | ₩67,312 | +0.38% | 12.3만 |
|---|
| 2026.06.29 | ₩67,728 | ₩67,728 | ₩65,582 | ₩66,977 | -1.11% | 12.1만 |
|---|
| 2026.06.26 | ₩66,346 | ₩69,176 | ₩66,346 | ₩67,922 | +2.38% | 12만 |
|---|
| 2026.06.25 | ₩65,984 | ₩67,298 | ₩64,241 | ₩65,957 | -0.04% | 15만 |
|---|
| 2026.06.24 | ₩64,442 | ₩65,488 | ₩62,725 | ₩63,905 | -0.83% | 30.6만 |
|---|
| 2026.06.23 | ₩67,902 | ₩68,975 | ₩66,608 | ₩66,869 | -1.52% | 22.5만 |
|---|
| 2026.06.22 | ₩71,590 | ₩73,119 | ₩71,188 | ₩71,322 | -0.37% | 19.4만 |
|---|
| 2026.06.18 | ₩75,466 | ₩76,552 | ₩72,180 | ₩72,717 | -3.64% | 19.2만 |
|---|
| 2026.06.17 | ₩78,577 | ₩81,037 | ₩75,332 | ₩75,520 | -3.89% | 14.6만 |
|---|
| 2026.06.16 | ₩78,028 | ₩79,530 | ₩77,303 | ₩79,087 | +1.36% | 20.6만 |
|---|
| 2026.06.15 | ₩78,309 | ₩79,758 | ₩76,673 | ₩77,491 | -1.04% | 18.8만 |
|---|
| 2026.06.12 | ₩70,745 | ₩73,548 | ₩70,276 | ₩72,918 | +3.07% | 16.8만 |
|---|
| 2026.06.11 | ₩65,314 | ₩70,665 | ₩65,314 | ₩70,249 | +7.56% | 28.5만 |
|---|
| 2026.06.10 | ₩65,957 | ₩68,063 | ₩65,193 | ₩65,293 | -1.01% | 25.6만 |
|---|
| 2026.06.09 | ₩71,389 | ₩71,751 | ₩65,716 | ₩68,143 | -4.55% | 25.4만 |
|---|
| 2026.06.08 | ₩71,724 | ₩72,019 | ₩70,142 | ₩70,557 | -1.63% | 15.6만 |
|---|
| 2026.06.05 | ₩77,773 | ₩77,773 | ₩69,967 | ₩70,316 | -9.59% | 39.9만 |
|---|
| 2026.06.04 | ₩81,555 | ₩81,877 | ₩79,731 | ₩79,771 | -2.19% | 11.7만 |
|---|
| 2026.06.03 | ₩83,298 | ₩83,298 | ₩79,530 | ₩79,924 | -4.05% | 11.2만 |
|---|
| 2026.06.02 | ₩84,505 | ₩85,672 | ₩83,164 | ₩84,545 | +0.05% | 12.6만 |
|---|
| 2026.06.01 | ₩82,494 | ₩84,619 | ₩80,683 | ₩83,808 | +1.59% | 9.7만 |
|---|
| 2026.05.29 | ₩82,775 | ₩85,142 | ₩81,716 | ₩84,238 | +1.77% | 11.4만 |
|---|
| 2026.05.28 | ₩79,087 | ₩83,506 | ₩78,068 | ₩82,708 | +4.58% | 16.2만 |
|---|
| 2026.05.27 | ₩79,945 | ₩81,246 | ₩79,664 | ₩79,999 | +0.07% | 8.5만 |
|---|
| 2026.05.26 | ₩80,991 | ₩82,515 | ₩80,670 | ₩82,413 | +1.76% | 13만 |
|---|
| 2026.05.22 | ₩80,535 | ₩80,616 | ₩78,229 | ₩79,409 | -1.40% | 8.4만 |
|---|
| 2026.05.21 | ₩79,007 | ₩81,789 | ₩78,591 | ₩80,670 | +2.10% | 8.3만 |
|---|
| 2026.05.20 | ₩78,591 | ₩81,024 | ₩77,880 | ₩80,495 | +2.42% | 13.4만 |
|---|
| 2026.05.19 | ₩80,468 | ₩80,468 | ₩77,303 | ₩77,652 | -3.50% | 24.2만 |
|---|
| 2026.05.18 | ₩84,934 | ₩85,075 | ₩81,434 | ₩82,225 | -3.19% | 17.5만 |
|---|
| 2026.05.15 | ₩86,168 | ₩86,168 | ₩82,480 | ₩83,835 | -2.71% | 30.6만 |
|---|
| 2026.05.14 | ₩95,261 | ₩95,328 | ₩91,265 | ₩91,801 | -3.63% | 16.2만 |
|---|
| 2026.05.13 | ₩95,221 | ₩97,353 | ₩92,619 | ₩95,892 | +0.70% | 22.1만 |
|---|
| 2026.05.12 | ₩91,895 | ₩95,892 | ₩89,213 | ₩95,355 | +3.77% | 22.5만 |
|---|
| 2026.05.11 | ₩90,916 | ₩93,813 | ₩90,837 | ₩93,558 | +2.91% | 35.5만 |
|---|
| 2026.05.08 | ₩87,751 | ₩89,186 | ₩85,846 | ₩87,804 | +0.06% | 17.3만 |
|---|
| 2026.05.07 | ₩88,153 | ₩91,010 | ₩85,484 | ₩85,726 | -2.75% | 32.5만 |
|---|
| 2026.05.06 | ₩81,340 | ₩84,492 | ₩81,233 | ₩84,170 | +3.48% | 21만 |
|---|
| 2026.05.05 | ₩79,717 | ₩80,468 | ₩76,995 | ₩77,129 | -3.25% | 13.9만 |
|---|
| 2026.05.04 | ₩78,631 | ₩80,737 | ₩78,028 | ₩78,390 | -0.31% | 14.8만 |
|---|
| 2026.05.01 | ₩79,020 | ₩81,769 | ₩78,993 | ₩80,643 | +2.05% | 14.8만 |
|---|
| 2026.04.30 | ₩78,712 | ₩79,858 | ₩78,108 | ₩78,886 | +0.22% | 12만 |
|---|
| 2026.04.29 | ₩77,250 | ₩77,444 | ₩75,855 | ₩76,338 | -1.18% | 25.3만 |
|---|
| 2026.04.28 | ₩79,436 | ₩80,133 | ₩77,853 | ₩78,738 | -0.88% | 17.3만 |
|---|
| 2026.04.27 | ₩81,488 | ₩82,373 | ₩80,656 | ₩82,158 | +0.82% | 12.5만 |
|---|
| 2026.04.24 | ₩81,702 | ₩82,829 | ₩80,898 | ₩82,011 | +0.38% | 11.3만 |
|---|
| 2026.04.23 | ₩83,178 | ₩83,178 | ₩79,007 | ₩81,514 | -2.00% | 17.8만 |
|---|
| 2026.04.22 | ₩83,231 | ₩85,364 | ₩82,759 | ₩84,089 | +1.03% | 11.8만 |
|---|
| 2026.04.21 | ₩84,841 | ₩85,931 | ₩81,005 | ₩81,152 | -4.35% | 20.9만 |
|---|
| 2026.04.20 | ₩85,685 | ₩86,490 | ₩84,236 | ₩86,383 | +0.81% | 19.2만 |
|---|
| 2026.04.17 | ₩87,751 | ₩90,673 | ₩86,919 | ₩87,322 | -0.49% | 32.1만 |
|---|
| 2026.04.16 | ₩85,377 | ₩86,376 | ₩84,385 | ₩84,773 | -0.71% | 12.6만 |
|---|
| 2026.04.15 | ₩85,524 | ₩86,644 | ₩83,902 | ₩84,975 | -0.64% | 14.7만 |
|---|
| 2026.04.14 | ₩83,271 | ₩86,021 | ₩83,271 | ₩85,605 | +2.80% | 26.4만 |
|---|
| 2026.04.13 | ₩79,154 | ₩82,225 | ₩78,859 | ₩81,917 | +3.49% | 11.3만 |
|---|
| 2026.04.10 | ₩81,058 | ₩82,064 | ₩80,383 | ₩80,790 | -0.33% | 9.7만 |
|---|
| 2026.04.09 | ₩80,160 | ₩81,783 | ₩78,591 | ₩80,589 | +0.54% | 14.9만 |
|---|
| 2026.04.08 | ₩85,404 | ₩85,752 | ₩78,738 | ₩79,972 | -6.36% | 29.7만 |
|---|
| 2026.04.07 | ₩79,020 | ₩79,342 | ₩75,882 | ₩78,980 | -0.05% | 16.3만 |
|---|
| 2026.04.06 | ₩79,784 | ₩80,375 | ₩78,269 | ₩79,395 | -0.49% | 14.8만 |
|---|
| 2026.04.02 | ₩75,493 | ₩80,804 | ₩75,372 | ₩79,778 | +5.68% | 20.4만 |
|---|
| 2026.04.01 | ₩80,924 | ₩83,419 | ₩79,677 | ₩81,635 | +0.88% | 23.4만 |
|---|
| 2026.03.31 | ₩75,265 | ₩79,395 | ₩75,164 | ₩79,369 | +5.45% | 33.6만 |
|---|
| 2026.03.30 | ₩76,002 | ₩76,365 | ₩71,697 | ₩72,878 | -4.11% | 18.7만 |
|---|
| 2026.03.27 | ₩71,335 | ₩75,761 | ₩70,745 | ₩74,554 | +4.51% | 35.2만 |
|---|
| 2026.03.26 | ₩72,971 | ₩75,332 | ₩70,732 | ₩70,886 | -2.86% | 35.6만 |
|---|
| 2026.03.25 | ₩78,175 | ₩78,336 | ₩75,607 | ₩76,593 | -2.02% | 24.8만 |
|---|
| 2026.03.24 | ₩71,094 | ₩74,192 | ₩70,544 | ₩73,977 | +4.06% | 28.1만 |
|---|
| 2026.03.23 | ₩68,787 | ₩74,111 | ₩68,787 | ₩72,395 | +5.24% | 47.5만 |
|---|
| 2026.03.20 | ₩72,690 | ₩72,733 | ₩67,728 | ₩68,640 | -5.57% | 49.8만 |
|---|
| 2026.03.19 | ₩69,780 | ₩73,240 | ₩68,358 | ₩72,690 | +4.17% | 78.2만 |
|---|
| 2026.03.18 | ₩80,737 | ₩80,737 | ₩77,156 | ₩77,451 | -4.07% | 51.7만 |
|---|
| 2026.03.17 | ₩84,787 | ₩86,128 | ₩82,485 | ₩82,963 | -2.15% | 25만 |
|---|
| 2026.03.16 | ₩83,969 | ₩86,557 | ₩82,029 | ₩84,224 | +0.30% | 34.6만 |
|---|
| 2026.03.13 | ₩90,312 | ₩90,326 | ₩83,754 | ₩84,358 | -6.59% | 105.1만 |
|---|
| 2026.03.12 | ₩94,550 | ₩94,550 | ₩90,044 | ₩90,755 | -4.01% | 24.3만 |
|---|
| 2026.03.11 | ₩95,583 | ₩95,583 | ₩92,049 | ₩94,430 | -1.21% | 23.9만 |
|---|
| 2026.03.10 | ₩96,924 | ₩99,700 | ₩96,562 | ₩97,420 | +0.51% | 29.1만 |
|---|
| 2026.03.09 | ₩90,862 | ₩94,684 | ₩87,617 | ₩94,309 | +3.79% | 39.6만 |
|---|
| 2026.03.06 | ₩92,552 | ₩95,181 | ₩91,010 | ₩93,451 | +0.97% | 29.3만 |
|---|
| 2026.03.05 | ₩98,319 | ₩98,480 | ₩91,922 | ₩93,907 | -4.49% | 39.4만 |
|---|
| 2026.03.04 | ₩102,289 | ₩102,289 | ₩99,030 | ₩100,143 | -2.10% | 22.3만 |
|---|
| 2026.03.03 | ₩99,298 | ₩100,827 | ₩94,953 | ₩99,137 | -0.16% | 65.7만 |
|---|
| 2026.03.02 | ₩111,502 | ₩111,502 | ₩105,199 | ₩109,397 | -1.89% | 59.5만 |
|---|
| 2026.02.27 | ₩109,987 | ₩111,985 | ₩108,297 | ₩111,797 | +1.65% | 58.8만 |
|---|
| 2026.02.26 | ₩103,388 | ₩108,257 | ₩101,940 | ₩107,868 | +4.33% | 30.5만 |
|---|
| 2026.02.25 | ₩105,923 | ₩106,892 | ₩104,228 | ₩104,609 | -1.24% | 46.7만 |
|---|
| 2026.02.24 | ₩99,580 | ₩104,743 | ₩98,621 | ₩103,898 | +4.34% | 42.8만 |
|---|
| 2026.02.23 | ₩99,311 | ₩103,266 | ₩99,285 | ₩102,155 | +2.86% | 89.1만 |
|---|
| 2026.02.20 | ₩92,405 | ₩98,104 | ₩91,116 | ₩98,098 | +6.16% | 63.8만 |
|---|
| 2026.02.19 | ₩87,643 | ₩91,183 | ₩87,174 | ₩91,063 | +3.90% | 29.3만 |
|---|
| 2026.02.18 | ₩86,115 | ₩88,180 | ₩85,793 | ₩87,483 | +1.59% | 33.8만 |
|---|
| 2026.02.17 | ₩84,331 | ₩85,109 | ₩80,570 | ₩83,379 | -1.13% | 66.6만 |
|---|
| 2026.02.13 | ₩87,147 | ₩88,912 | ₩85,578 | ₩88,395 | +1.43% | 40.2만 |
|---|
| 2026.02.12 | ₩93,638 | ₩93,638 | ₩84,331 | ₩84,331 | -9.94% | 59.9만 |
|---|
| 2026.02.11 | ₩96,052 | ₩96,562 | ₩91,734 | ₩94,671 | -1.44% | 45.9만 |
|---|
| 2026.02.10 | ₩92,793 | ₩93,612 | ₩91,466 | ₩92,713 | -0.09% | 27.3만 |
|---|
| 2026.02.09 | ₩89,199 | ₩93,638 | ₩88,757 | ₩93,504 | +4.83% | 74.8만 |
|---|
| 2026.02.06 | ₩81,823 | ₩87,013 | ₩81,810 | ₩86,960 | +6.28% | 72.3만 |
|---|
| 2026.02.05 | ₩82,963 | ₩86,490 | ₩80,106 | ₩80,428 | -3.06% | 81만 |
|---|
| 2026.02.04 | ₩94,309 | ₩94,309 | ₩86,530 | ₩90,648 | -3.88% | 45.7만 |
|---|
| 2026.02.03 | ₩91,761 | ₩92,309 | ₩87,576 | ₩90,648 | -1.21% | 104.2만 |
|---|
| 2026.02.02 | ₩85,095 | ₩87,692 | ₩80,817 | ₩84,385 | -0.84% | 85.4만 |
|---|
| 2026.01.30 | ₩91,426 | ₩96,441 | ₩82,614 | ₩85,323 | -6.67% | 220.9만 |
|---|
| 2026.01.29 | ₩110,684 | ₩110,845 | ₩99,338 | ₩104,756 | -5.36% | 136.7만 |
|---|
| 2026.01.28 | ₩108,512 | ₩109,772 | ₩104,180 | ₩108,726 | +0.20% | 104.7만 |
|---|
| 2026.01.27 | ₩107,291 | ₩107,700 | ₩101,202 | ₩106,647 | -0.60% | 132.9만 |
|---|
| 2026.01.26 | ₩113,635 | ₩115,204 | ₩105,950 | ₩106,808 | -6.01% | 256.9만 |
|---|
| 2026.01.23 | ₩103,858 | ₩106,044 | ₩101,940 | ₩105,870 | +1.94% | 136.4만 |
|---|
| 2026.01.22 | ₩95,221 | ₩101,283 | ₩94,778 | ₩100,894 | +5.96% | 76.8만 |
|---|
| 2026.01.21 | ₩97,702 | ₩97,702 | ₩92,928 | ₩94,537 | -3.24% | 78.2만 |
|---|
| 2026.01.20 | ₩96,455 | ₩96,562 | ₩93,880 | ₩96,066 | -0.40% | 92.4만 |
|---|
| 2026.01.16 | ₩87,670 | ₩90,520 | ₩84,751 | ₩90,473 | +3.20% | 51.8만 |
|---|
| 2026.01.15 | ₩86,611 | ₩89,387 | ₩85,310 | ₩88,904 | +2.65% | 45.8만 |
|---|
| 2026.01.14 | ₩89,655 | ₩89,736 | ₩85,913 | ₩88,515 | -1.27% | 65.6만 |
|---|
| 2026.01.13 | ₩89,400 | ₩89,964 | ₩85,913 | ₩86,544 | -3.20% | 71.9만 |
|---|
| 2026.01.12 | ₩86,249 | ₩88,180 | ₩85,712 | ₩86,718 | +0.54% | 72.6만 |
|---|
| 2026.01.09 | ₩79,007 | ₩81,810 | ₩78,792 | ₩81,796 | +3.53% | 41.6만 |
|---|
| 2026.01.08 | ₩75,801 | ₩78,336 | ₩75,801 | ₩78,336 | +3.34% | 36.4만 |
|---|
| 2026.01.07 | ₩79,248 | ₩79,597 | ₩76,123 | ₩79,395 | +0.19% | 53.4만 |
|---|
| 2026.01.06 | ₩79,167 | ₩82,198 | ₩78,256 | ₩81,903 | +3.46% | 64.3만 |
|---|
| 2026.01.05 | ₩76,968 | ₩80,294 | ₩76,727 | ₩77,706 | +0.96% | 53.3만 |
|---|
| 2026.01.02 | ₩77,518 | ₩77,518 | ₩72,247 | ₩74,554 | -3.82% | 56만 |
|---|
| 2025.12.31 | ₩75,835 | ₩77,352 | ₩74,420 | ₩74,836 | -1.32% | 53.8만 |
|---|
| 2025.12.30 | ₩77,826 | ₩79,476 | ₩76,733 | ₩77,726 | -0.13% | 73.9만 |
|---|
| 2025.12.29 | ₩76,968 | ₩76,968 | ₩74,031 | ₩75,721 | -1.62% | 79.6만 |
|---|
| 2025.12.26 | ₩79,664 | ₩80,468 | ₩77,142 | ₩80,468 | +1.01% | 67.7만 |
|---|
| 2025.12.24 | ₩77,089 | ₩77,116 | ₩74,809 | ₩76,874 | -0.28% | 31.7만 |
|---|
| 2025.12.23 | ₩77,907 | ₩77,920 | ₩74,793 | ₩77,062 | -1.08% | 63.3만 |
|---|
| 2025.12.22 | ₩76,432 | ₩77,625 | ₩75,788 | ₩76,633 | +0.26% | 79.9만 |
|---|
| 2025.12.19 | ₩71,751 | ₩74,460 | ₩71,255 | ₩73,307 | +2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩72,422 | ₩73,253 | ₩70,881 | ₩71,255 | -1.61% | 45.5만 |
|---|
| 2025.12.17 | ₩76,653 | ₩77,075 | ₩74,541 | ₩75,359 | -1.69% | 39.2만 |
|---|
| 2025.12.16 | ₩74,192 | ₩75,569 | ₩72,837 | ₩74,608 | +0.56% | 33만 |
|---|
| 2025.12.15 | ₩75,909 | ₩76,297 | ₩73,005 | ₩74,527 | -1.82% | 38.5만 |
|---|
| 2025.12.12 | ₩78,121 | ₩78,121 | ₩71,885 | ₩73,642 | -5.73% | 63.9만 |
|---|
| 2025.12.11 | ₩73,307 | ₩77,330 | ₩72,985 | ₩75,788 | +3.38% | 59만 |
|---|
| 2025.12.10 | ₩70,933 | ₩72,904 | ₩69,069 | ₩72,301 | +1.93% | 52만 |
|---|
| 2025.12.09 | ₩67,325 | ₩71,067 | ₩67,124 | ₩70,531 | +4.76% | 55.5만 |
|---|
| 2025.12.08 | ₩68,546 | ₩68,640 | ₩66,199 | ₩66,628 | -2.80% | 40.6만 |
|---|
| 2025.12.05 | ₩69,149 | ₩70,571 | ₩68,009 | ₩68,371 | -1.12% | 17.5만 |
|---|
| 2025.12.04 | ₩69,096 | ₩69,096 | ₩66,413 | ₩67,620 | -2.14% | 21.8만 |
|---|
| 2025.12.03 | ₩70,960 | ₩71,429 | ₩69,270 | ₩69,753 | -1.70% | 23.4만 |
|---|
| 2025.12.02 | ₩69,954 | ₩70,463 | ₩66,722 | ₩70,383 | +0.61% | 40.4만 |
|---|
| 2025.12.01 | ₩70,651 | ₩71,255 | ₩68,935 | ₩70,155 | -0.70% | 74.9만 |
|---|
| 2025.11.28 | ₩64,951 | ₩68,988 | ₩64,697 | ₩68,935 | +6.13% | 37.4만 |
|---|
| 2025.11.26 | ₩59,667 | ₩63,275 | ₩59,378 | ₩62,953 | +5.51% | 31.6만 |
|---|
| 2025.11.25 | ₩57,481 | ₩59,292 | ₩56,918 | ₩58,809 | +2.31% | 13.5만 |
|---|
| 2025.11.24 | ₩54,289 | ₩57,495 | ₩54,289 | ₩57,495 | +5.90% | 15.5만 |
|---|
| 2025.11.21 | ₩53,632 | ₩54,383 | ₩52,439 | ₩53,807 | +0.33% | 17.7만 |
|---|
| 2025.11.20 | ₩57,052 | ₩57,449 | ₩53,579 | ₩53,766 | -5.76% | 12.3만 |
|---|
| 2025.11.19 | ₩57,669 | ₩58,809 | ₩56,174 | ₩56,998 | -1.16% | 12.5만 |
|---|
| 2025.11.18 | ₩55,952 | ₩56,797 | ₩55,268 | ₩56,207 | +0.46% | 25.7만 |
|---|
| 2025.11.17 | ₩57,629 | ₩57,782 | ₩55,174 | ₩56,073 | -2.70% | 16.1만 |
|---|
| 2025.11.14 | ₩55,818 | ₩58,569 | ₩55,081 | ₩57,937 | +3.80% | 35.4만 |
|---|
| 2025.11.13 | ₩61,558 | ₩61,558 | ₩58,340 | ₩58,943 | -4.25% | 22.8만 |
|---|
| 2025.11.12 | ₩58,796 | ₩61,786 | ₩58,192 | ₩60,968 | +3.70% | 30.4만 |
|---|
| 2025.11.11 | ₩59,278 | ₩59,278 | ₩56,878 | ₩58,192 | -1.83% | 13만 |
|---|
| 2025.11.10 | ₩57,454 | ₩58,796 | ₩57,025 | ₩58,246 | +1.38% | 27.3만 |
|---|
| 2025.11.07 | ₩53,069 | ₩54,558 | ₩52,439 | ₩54,558 | +2.81% | 14.1만 |
|---|
| 2025.11.06 | ₩53,203 | ₩54,558 | ₩52,559 | ₩52,948 | -0.48% | 10.8만 |
|---|
| 2025.11.05 | ₩53,257 | ₩53,619 | ₩51,460 | ₩52,439 | -1.54% | 20.7만 |
|---|
| 2025.11.04 | ₩54,598 | ₩55,335 | ₩53,123 | ₩53,190 | -2.58% | 22.4만 |
|---|
| 2025.11.03 | ₩57,642 | ₩58,075 | ₩56,160 | ₩56,636 | -1.74% | 11.1만 |
|---|
| 2025.10.31 | ₩58,594 | ₩58,594 | ₩56,797 | ₩57,526 | -1.82% | 8.8만 |
|---|
| 2025.10.30 | ₩57,307 | ₩58,742 | ₩56,422 | ₩58,527 | +2.13% | 16.6만 |
|---|
| 2025.10.29 | ₩58,702 | ₩58,702 | ₩56,314 | ₩56,898 | -3.07% | 20.4만 |
|---|
| 2025.10.28 | ₩54,276 | ₩56,998 | ₩54,276 | ₩56,636 | +4.35% | 27.5만 |
|---|
| 2025.10.27 | ₩55,698 | ₩56,703 | ₩53,686 | ₩55,376 | -0.58% | 53만 |
|---|
| 2025.10.24 | ₩57,334 | ₩58,474 | ₩56,972 | ₩57,749 | +0.73% | 19.7만 |
|---|
| 2025.10.23 | ₩58,943 | ₩58,943 | ₩57,817 | ₩58,152 | -1.34% | 19.8만 |
|---|
| 2025.10.22 | ₩55,148 | ₩57,615 | ₩55,148 | ₩57,173 | +3.67% | 47.8만 |
|---|
| 2025.10.21 | ₩58,675 | ₩59,050 | ₩56,060 | ₩56,985 | -2.88% | 85.8만 |
|---|
| 2025.10.20 | ₩64,965 | ₩64,965 | ₩63,101 | ₩64,576 | -0.60% | 36만 |
|---|
| 2025.10.17 | ₩66,722 | ₩66,762 | ₩61,277 | ₩62,765 | -5.93% | 78.4만 |
|---|
| 2025.10.16 | ₩67,607 | ₩69,820 | ₩66,802 | ₩68,626 | +1.51% | 76.2만 |
|---|
| 2025.10.15 | ₩64,804 | ₩66,747 | ₩64,676 | ₩66,668 | +2.88% | 49.9만 |
|---|
| 2025.10.14 | ₩62,819 | ₩64,817 | ₩61,692 | ₩63,215 | +0.63% | 39.5만 |
|---|
| 2025.10.13 | ₩63,637 | ₩64,187 | ₩62,792 | ₩63,892 | +0.40% | 46.2만 |
|---|
| 2025.10.10 | ₩62,457 | ₩62,537 | ₩59,413 | ₩60,003 | -3.93% | 38.9만 |
|---|