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 | ₩72,540 | ₩73,351 | ₩71,870 | ₩72,741 | +0.28% | 7.1만 |
| 2026.10.08 | ₩69,791 | ₩71,159 | ₩69,470 | ₩70,770 | +1.40% | 7만 |
| 2026.10.07 | ₩71,078 | ₩71,226 | ₩69,516 | ₩70,213 | -1.22% | 24.2만 |
| 2026.10.06 | ₩73,103 | ₩74,035 | ₩71,776 | ₩73,247 | +0.20% | 7.3만 |
| 2026.10.05 | ₩73,761 | ₩73,761 | ₩71,749 | ₩72,983 | -1.05% | 8.2만 |
| 2026.10.02 | ₩73,921 | ₩74,431 | ₩71,990 | ₩73,050 | -1.18% | 7.2만 |
| 2026.10.01 | ₩73,184 | ₩73,761 | ₩72,513 | ₩72,889 | -0.40% | 8.9만 |
| 2026.09.30 | ₩74,391 | ₩74,652 | ₩72,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,009 |
| -1.86% |
| 9.1만 |
| 2026.09.29 | ₩74,351 | ₩74,418 | ₩72,916 | ₩74,243 | -0.14% | 16.3만 |
|---|
| 2026.09.28 | ₩74,216 | ₩75,370 | ₩73,237 | ₩74,082 | -0.18% | 10.3만 |
|---|
| 2026.09.25 | ₩77,811 | ₩78,796 | ₩77,180 | ₩78,307 | +0.64% | 5.2만 |
|---|
| 2026.09.24 | ₩77,985 | ₩77,985 | ₩76,443 | ₩77,516 | -0.60% | 9.5만 |
|---|
| 2026.09.23 | ₩80,882 | ₩81,525 | ₩78,079 | ₩78,728 | -2.66% | 13.9만 |
|---|
| 2026.09.22 | ₩80,788 | ₩84,206 | ₩80,365 | ₩83,430 | +3.27% | 8.6만 |
|---|
| 2026.09.21 | ₩82,048 | ₩82,048 | ₩79,863 | ₩80,855 | -1.45% | 6.3만 |
|---|
| 2026.09.18 | ₩81,821 | ₩82,278 | ₩80,010 | ₩81,593 | -0.28% | 30.3만 |
|---|
| 2026.09.17 | ₩79,702 | ₩81,311 | ₩78,803 | ₩80,922 | +1.53% | 12.7만 |
|---|
| 2026.09.16 | ₩79,487 | ₩79,487 | ₩74,927 | ₩76,295 | -4.02% | 14.7만 |
|---|
| 2026.09.15 | ₩78,414 | ₩78,414 | ₩76,228 | ₩77,542 | -1.11% | 6.8만 |
|---|
| 2026.09.14 | ₩78,146 | ₩79,125 | ₩76,778 | ₩78,186 | +0.05% | 21.4만 |
|---|
| 2026.09.11 | ₩83,148 | ₩84,047 | ₩80,479 | ₩80,788 | -2.84% | 18.6만 |
|---|
| 2026.09.10 | ₩82,826 | ₩83,363 | ₩81,525 | ₩81,673 | -1.39% | 15.6만 |
|---|
| 2026.09.09 | ₩85,897 | ₩87,051 | ₩85,207 | ₩85,871 | -0.03% | 8.9만 |
|---|
| 2026.09.08 | ₩84,489 | ₩85,830 | ₩84,208 | ₩84,436 | -0.06% | 8.1만 |
|---|
| 2026.09.04 | ₩84,570 | ₩85,763 | ₩83,859 | ₩84,838 | +0.32% | 9만 |
|---|
| 2026.09.03 | ₩87,923 | ₩88,164 | ₩85,187 | ₩87,198 | -0.82% | 16.7만 |
|---|
| 2026.09.02 | ₩82,625 | ₩84,992 | ₩81,995 | ₩84,825 | +2.66% | 12.4만 |
|---|
| 2026.09.01 | ₩80,667 | ₩83,792 | ₩79,997 | ₩80,318 | -0.43% | 17.3만 |
|---|
| 2026.08.31 | ₩84,402 | ₩84,409 | ₩82,786 | ₩84,033 | -0.44% | 11.6만 |
|---|
| 2026.08.28 | ₩90,028 | ₩90,162 | ₩83,457 | ₩84,690 | -5.93% | 25.2만 |
|---|
| 2026.08.27 | ₩85,830 | ₩88,910 | ₩85,712 | ₩88,566 | +3.19% | 13.6만 |
|---|
| 2026.08.26 | ₩85,777 | ₩86,944 | ₩85,404 | ₩86,206 | +0.50% | 10만 |
|---|
| 2026.08.25 | ₩84,020 | ₩87,051 | ₩83,175 | ₩86,997 | +3.54% | 13만 |
|---|
| 2026.08.24 | ₩86,474 | ₩86,768 | ₩83,894 | ₩85,012 | -1.69% | 16.4만 |
|---|
| 2026.08.21 | ₩87,172 | ₩87,172 | ₩84,690 | ₩85,227 | -2.23% | 20.1만 |
|---|
| 2026.08.20 | ₩83,081 | ₩86,260 | ₩83,081 | ₩84,637 | +1.87% | 19.3만 |
|---|
| 2026.08.19 | ₩80,399 | ₩83,631 | ₩80,368 | ₩83,416 | +3.75% | 25.7만 |
|---|
| 2026.08.18 | ₩78,682 | ₩79,353 | ₩76,376 | ₩76,523 | -2.74% | 13.8만 |
|---|
| 2026.08.17 | ₩79,876 | ₩81,163 | ₩78,790 | ₩79,916 | +0.05% | 16.1만 |
|---|
| 2026.08.14 | ₩79,916 | ₩81,150 | ₩79,165 | ₩79,594 | -0.40% | 11.6만 |
|---|
| 2026.08.13 | ₩79,581 | ₩79,863 | ₩78,079 | ₩78,441 | -1.43% | 11만 |
|---|
| 2026.08.12 | ₩82,719 | ₩82,759 | ₩79,927 | ₩80,359 | -2.85% | 10.4만 |
|---|
| 2026.08.11 | ₩79,970 | ₩80,734 | ₩79,044 | ₩80,251 | +0.35% | 10.4만 |
|---|
| 2026.08.10 | ₩77,690 | ₩80,752 | ₩77,462 | ₩80,439 | +3.54% | 21만 |
|---|
| 2026.08.07 | ₩77,609 | ₩78,588 | ₩76,288 | ₩77,703 | +0.12% | 20.8만 |
|---|
| 2026.08.06 | ₩73,237 | ₩74,096 | ₩72,419 | ₩73,224 | -0.02% | 11.3만 |
|---|
| 2026.08.05 | ₩72,688 | ₩74,431 | ₩72,181 | ₩73,787 | +1.51% | 17.2만 |
|---|
| 2026.08.04 | ₩67,471 | ₩69,724 | ₩67,471 | ₩69,040 | +2.33% | 10.2만 |
|---|
| 2026.08.03 | ₩63,327 | ₩65,593 | ₩62,683 | ₩65,486 | +3.41% | 5.9만 |
|---|
| 2026.07.31 | ₩64,373 | ₩64,701 | ₩62,965 | ₩63,997 | -0.58% | 7.2만 |
|---|
| 2026.07.30 | ₩64,185 | ₩66,197 | ₩63,032 | ₩65,835 | +2.57% | 6.6만 |
|---|
| 2026.07.29 | ₩64,266 | ₩65,848 | ₩62,039 | ₩63,112 | -1.79% | 11.9만 |
|---|
| 2026.07.28 | ₩65,151 | ₩65,151 | ₩63,421 | ₩64,333 | -1.26% | 8.5만 |
|---|
| 2026.07.27 | ₩66,921 | ₩67,223 | ₩64,923 | ₩66,572 | -0.52% | 8.5만 |
|---|
| 2026.07.24 | ₩66,679 | ₩67,444 | ₩65,781 | ₩66,089 | -0.88% | 6.8만 |
|---|
| 2026.07.23 | ₩66,264 | ₩66,889 | ₩65,043 | ₩66,029 | -0.35% | 8.2만 |
|---|
| 2026.07.22 | ₩67,913 | ₩70,300 | ₩67,913 | ₩68,919 | +1.48% | 16.7만 |
|---|
| 2026.07.21 | ₩65,298 | ₩66,934 | ₩64,641 | ₩66,934 | +2.51% | 9.3만 |
|---|
| 2026.07.20 | ₩63,112 | ₩63,514 | ₩62,361 | ₩63,038 | -0.12% | 6.1만 |
|---|
| 2026.07.17 | ₩61,986 | ₩63,662 | ₩61,033 | ₩63,119 | +1.83% | 7.7만 |
|---|
| 2026.07.16 | ₩64,467 | ₩64,467 | ₩62,310 | ₩62,938 | -2.37% | 11.7만 |
|---|
| 2026.07.15 | ₩67,055 | ₩67,591 | ₩64,225 | ₩66,076 | -1.46% | 10만 |
|---|
| 2026.07.14 | ₩67,444 | ₩68,396 | ₩66,639 | ₩66,787 | -0.97% | 8.9만 |
|---|
| 2026.07.13 | ₩66,197 | ₩66,270 | ₩64,507 | ₩65,097 | -1.66% | 9.7만 |
|---|
| 2026.07.10 | ₩67,498 | ₩68,088 | ₩66,961 | ₩67,471 | -0.04% | 5.4만 |
|---|
| 2026.07.09 | ₩65,955 | ₩68,383 | ₩65,955 | ₩67,591 | +2.48% | 12.7만 |
|---|
| 2026.07.08 | ₩64,493 | ₩65,513 | ₩62,455 | ₩64,346 | -0.23% | 13만 |
|---|
| 2026.07.07 | ₩69,536 | ₩69,536 | ₩65,499 | ₩66,250 | -4.73% | 10.3만 |
|---|
| 2026.07.06 | ₩71,333 | ₩71,387 | ₩69,435 | ₩69,898 | -2.01% | 10.8만 |
|---|
| 2026.07.02 | ₩69,643 | ₩71,963 | ₩68,879 | ₩69,952 | +0.44% | 12만 |
|---|
| 2026.07.01 | ₩67,350 | ₩70,220 | ₩67,015 | ₩67,457 | +0.16% | 17.2만 |
|---|
| 2026.06.30 | ₩67,055 | ₩68,517 | ₩66,384 | ₩67,310 | +0.38% | 12.3만 |
|---|
| 2026.06.29 | ₩67,726 | ₩67,726 | ₩65,580 | ₩66,975 | -1.11% | 12.1만 |
|---|
| 2026.06.26 | ₩66,344 | ₩69,174 | ₩66,344 | ₩67,920 | +2.38% | 12만 |
|---|
| 2026.06.25 | ₩65,982 | ₩67,296 | ₩64,239 | ₩65,955 | -0.04% | 15만 |
|---|
| 2026.06.24 | ₩64,440 | ₩65,486 | ₩62,723 | ₩63,903 | -0.83% | 30.6만 |
|---|
| 2026.06.23 | ₩67,900 | ₩68,973 | ₩66,606 | ₩66,867 | -1.52% | 22.5만 |
|---|
| 2026.06.22 | ₩71,588 | ₩73,117 | ₩71,186 | ₩71,320 | -0.37% | 19.4만 |
|---|
| 2026.06.18 | ₩75,464 | ₩76,550 | ₩72,178 | ₩72,714 | -3.64% | 19.2만 |
|---|
| 2026.06.17 | ₩78,575 | ₩81,035 | ₩75,330 | ₩75,517 | -3.89% | 14.6만 |
|---|
| 2026.06.16 | ₩78,025 | ₩79,527 | ₩77,301 | ₩79,085 | +1.36% | 20.6만 |
|---|
| 2026.06.15 | ₩78,307 | ₩79,755 | ₩76,671 | ₩77,489 | -1.04% | 18.8만 |
|---|
| 2026.06.12 | ₩70,743 | ₩73,546 | ₩70,274 | ₩72,916 | +3.07% | 16.8만 |
|---|
| 2026.06.11 | ₩65,312 | ₩70,663 | ₩65,312 | ₩70,247 | +7.56% | 28.5만 |
|---|
| 2026.06.10 | ₩65,955 | ₩68,061 | ₩65,191 | ₩65,291 | -1.01% | 25.6만 |
|---|
| 2026.06.09 | ₩71,387 | ₩71,749 | ₩65,714 | ₩68,141 | -4.55% | 25.4만 |
|---|
| 2026.06.08 | ₩71,722 | ₩72,017 | ₩70,140 | ₩70,555 | -1.63% | 15.6만 |
|---|
| 2026.06.05 | ₩77,770 | ₩77,770 | ₩69,965 | ₩70,314 | -9.59% | 39.9만 |
|---|
| 2026.06.04 | ₩81,552 | ₩81,874 | ₩79,728 | ₩79,769 | -2.19% | 11.7만 |
|---|
| 2026.06.03 | ₩83,296 | ₩83,296 | ₩79,527 | ₩79,922 | -4.05% | 11.2만 |
|---|
| 2026.06.02 | ₩84,503 | ₩85,669 | ₩83,162 | ₩84,543 | +0.05% | 12.6만 |
|---|
| 2026.06.01 | ₩82,491 | ₩84,617 | ₩80,681 | ₩83,805 | +1.59% | 9.7만 |
|---|
| 2026.05.29 | ₩82,773 | ₩85,140 | ₩81,713 | ₩84,236 | +1.77% | 11.4만 |
|---|
| 2026.05.28 | ₩79,085 | ₩83,504 | ₩78,065 | ₩82,706 | +4.58% | 16.2만 |
|---|
| 2026.05.27 | ₩79,943 | ₩81,244 | ₩79,661 | ₩79,997 | +0.07% | 8.5만 |
|---|
| 2026.05.26 | ₩80,989 | ₩82,513 | ₩80,667 | ₩82,411 | +1.76% | 13만 |
|---|
| 2026.05.22 | ₩80,533 | ₩80,614 | ₩78,226 | ₩79,407 | -1.40% | 8.4만 |
|---|
| 2026.05.21 | ₩79,004 | ₩81,787 | ₩78,588 | ₩80,667 | +2.10% | 8.3만 |
|---|
| 2026.05.20 | ₩78,588 | ₩81,021 | ₩77,878 | ₩80,493 | +2.42% | 13.4만 |
|---|
| 2026.05.19 | ₩80,466 | ₩80,466 | ₩77,301 | ₩77,650 | -3.50% | 24.2만 |
|---|
| 2026.05.18 | ₩84,932 | ₩85,073 | ₩81,432 | ₩82,223 | -3.19% | 17.5만 |
|---|
| 2026.05.15 | ₩86,166 | ₩86,166 | ₩82,478 | ₩83,832 | -2.71% | 30.6만 |
|---|
| 2026.05.14 | ₩95,258 | ₩95,325 | ₩91,262 | ₩91,798 | -3.63% | 16.2만 |
|---|
| 2026.05.13 | ₩95,218 | ₩97,350 | ₩92,616 | ₩95,889 | +0.70% | 22.1만 |
|---|
| 2026.05.12 | ₩91,892 | ₩95,889 | ₩89,210 | ₩95,352 | +3.77% | 22.5만 |
|---|
| 2026.05.11 | ₩90,913 | ₩93,810 | ₩90,834 | ₩93,555 | +2.91% | 35.5만 |
|---|
| 2026.05.08 | ₩87,748 | ₩89,183 | ₩85,844 | ₩87,802 | +0.06% | 17.3만 |
|---|
| 2026.05.07 | ₩88,151 | ₩91,007 | ₩85,482 | ₩85,723 | -2.75% | 32.5만 |
|---|
| 2026.05.06 | ₩81,338 | ₩84,489 | ₩81,230 | ₩84,167 | +3.48% | 21만 |
|---|
| 2026.05.05 | ₩79,715 | ₩80,466 | ₩76,993 | ₩77,127 | -3.25% | 13.9만 |
|---|
| 2026.05.04 | ₩78,629 | ₩80,734 | ₩78,025 | ₩78,387 | -0.31% | 14.8만 |
|---|
| 2026.05.01 | ₩79,018 | ₩81,767 | ₩78,991 | ₩80,640 | +2.05% | 14.8만 |
|---|
| 2026.04.30 | ₩78,709 | ₩79,856 | ₩78,106 | ₩78,884 | +0.22% | 12만 |
|---|
| 2026.04.29 | ₩77,247 | ₩77,442 | ₩75,853 | ₩76,335 | -1.18% | 25.3만 |
|---|
| 2026.04.28 | ₩79,433 | ₩80,131 | ₩77,851 | ₩78,736 | -0.88% | 17.3만 |
|---|
| 2026.04.27 | ₩81,485 | ₩82,370 | ₩80,654 | ₩82,156 | +0.82% | 12.5만 |
|---|
| 2026.04.24 | ₩81,700 | ₩82,826 | ₩80,895 | ₩82,008 | +0.38% | 11.3만 |
|---|
| 2026.04.23 | ₩83,175 | ₩83,175 | ₩79,004 | ₩81,512 | -2.00% | 17.8만 |
|---|
| 2026.04.22 | ₩83,229 | ₩85,361 | ₩82,757 | ₩84,087 | +1.03% | 11.8만 |
|---|
| 2026.04.21 | ₩84,838 | ₩85,928 | ₩81,002 | ₩81,150 | -4.35% | 20.9만 |
|---|
| 2026.04.20 | ₩85,683 | ₩86,488 | ₩84,233 | ₩86,380 | +0.81% | 19.2만 |
|---|
| 2026.04.17 | ₩87,748 | ₩90,670 | ₩86,917 | ₩87,319 | -0.49% | 32.1만 |
|---|
| 2026.04.16 | ₩85,374 | ₩86,374 | ₩84,382 | ₩84,771 | -0.71% | 12.6만 |
|---|
| 2026.04.15 | ₩85,522 | ₩86,642 | ₩83,899 | ₩84,972 | -0.64% | 14.7만 |
|---|
| 2026.04.14 | ₩83,269 | ₩86,018 | ₩83,269 | ₩85,602 | +2.80% | 26.4만 |
|---|
| 2026.04.13 | ₩79,152 | ₩82,223 | ₩78,857 | ₩81,914 | +3.49% | 11.3만 |
|---|
| 2026.04.10 | ₩81,056 | ₩82,062 | ₩80,380 | ₩80,788 | -0.33% | 9.7만 |
|---|
| 2026.04.09 | ₩80,158 | ₩81,780 | ₩78,588 | ₩80,587 | +0.54% | 14.9만 |
|---|
| 2026.04.08 | ₩85,401 | ₩85,750 | ₩78,736 | ₩79,970 | -6.36% | 29.7만 |
|---|
| 2026.04.07 | ₩79,018 | ₩79,339 | ₩75,879 | ₩78,977 | -0.05% | 16.3만 |
|---|
| 2026.04.06 | ₩79,782 | ₩80,372 | ₩78,267 | ₩79,393 | -0.49% | 14.8만 |
|---|
| 2026.04.02 | ₩75,491 | ₩80,801 | ₩75,370 | ₩79,775 | +5.68% | 20.4만 |
|---|
| 2026.04.01 | ₩80,922 | ₩83,416 | ₩79,675 | ₩81,633 | +0.88% | 23.4만 |
|---|
| 2026.03.31 | ₩75,263 | ₩79,393 | ₩75,162 | ₩79,366 | +5.45% | 33.6만 |
|---|
| 2026.03.30 | ₩76,000 | ₩76,362 | ₩71,695 | ₩72,875 | -4.11% | 18.7만 |
|---|
| 2026.03.27 | ₩71,333 | ₩75,759 | ₩70,743 | ₩74,552 | +4.51% | 35.2만 |
|---|
| 2026.03.26 | ₩72,969 | ₩75,330 | ₩70,730 | ₩70,884 | -2.86% | 35.6만 |
|---|
| 2026.03.25 | ₩78,173 | ₩78,334 | ₩75,605 | ₩76,590 | -2.02% | 24.8만 |
|---|
| 2026.03.24 | ₩71,092 | ₩74,190 | ₩70,542 | ₩73,975 | +4.06% | 28.1만 |
|---|
| 2026.03.23 | ₩68,785 | ₩74,109 | ₩68,785 | ₩72,393 | +5.24% | 47.5만 |
|---|
| 2026.03.20 | ₩72,688 | ₩72,731 | ₩67,726 | ₩68,637 | -5.57% | 49.8만 |
|---|
| 2026.03.19 | ₩69,777 | ₩73,237 | ₩68,356 | ₩72,688 | +4.17% | 78.2만 |
|---|
| 2026.03.18 | ₩80,734 | ₩80,734 | ₩77,153 | ₩77,449 | -4.07% | 51.7만 |
|---|
| 2026.03.17 | ₩84,784 | ₩86,125 | ₩82,483 | ₩82,960 | -2.15% | 25만 |
|---|
| 2026.03.16 | ₩83,966 | ₩86,555 | ₩82,027 | ₩84,221 | +0.30% | 34.6만 |
|---|
| 2026.03.13 | ₩90,310 | ₩90,323 | ₩83,752 | ₩84,355 | -6.59% | 105.1만 |
|---|
| 2026.03.12 | ₩94,548 | ₩94,548 | ₩90,041 | ₩90,752 | -4.01% | 24.3만 |
|---|
| 2026.03.11 | ₩95,580 | ₩95,580 | ₩92,046 | ₩94,427 | -1.21% | 23.9만 |
|---|
| 2026.03.10 | ₩96,921 | ₩99,697 | ₩96,559 | ₩97,418 | +0.51% | 29.1만 |
|---|
| 2026.03.09 | ₩90,860 | ₩94,682 | ₩87,614 | ₩94,306 | +3.79% | 39.6만 |
|---|
| 2026.03.06 | ₩92,549 | ₩95,178 | ₩91,007 | ₩93,448 | +0.97% | 29.3만 |
|---|
| 2026.03.05 | ₩98,316 | ₩98,477 | ₩91,919 | ₩93,904 | -4.49% | 39.4만 |
|---|
| 2026.03.04 | ₩102,286 | ₩102,286 | ₩99,027 | ₩100,140 | -2.10% | 22.3만 |
|---|
| 2026.03.03 | ₩99,295 | ₩100,824 | ₩94,950 | ₩99,134 | -0.16% | 65.7만 |
|---|
| 2026.03.02 | ₩111,499 | ₩111,499 | ₩105,196 | ₩109,394 | -1.89% | 59.5만 |
|---|
| 2026.02.27 | ₩109,984 | ₩111,982 | ₩108,294 | ₩111,794 | +1.65% | 58.8만 |
|---|
| 2026.02.26 | ₩103,385 | ₩108,254 | ₩101,937 | ₩107,865 | +4.33% | 30.5만 |
|---|
| 2026.02.25 | ₩105,920 | ₩106,888 | ₩104,225 | ₩104,606 | -1.24% | 46.7만 |
|---|
| 2026.02.24 | ₩99,577 | ₩104,740 | ₩98,618 | ₩103,895 | +4.34% | 42.8만 |
|---|
| 2026.02.23 | ₩99,308 | ₩103,263 | ₩99,282 | ₩102,152 | +2.86% | 89.1만 |
|---|
| 2026.02.20 | ₩92,402 | ₩98,101 | ₩91,113 | ₩98,095 | +6.16% | 63.8만 |
|---|
| 2026.02.19 | ₩87,641 | ₩91,180 | ₩87,172 | ₩91,061 | +3.90% | 29.3만 |
|---|
| 2026.02.18 | ₩86,112 | ₩88,177 | ₩85,790 | ₩87,480 | +1.59% | 33.8만 |
|---|
| 2026.02.17 | ₩84,328 | ₩85,106 | ₩80,568 | ₩83,376 | -1.13% | 66.6만 |
|---|
| 2026.02.13 | ₩87,145 | ₩88,910 | ₩85,576 | ₩88,392 | +1.43% | 40.2만 |
|---|
| 2026.02.12 | ₩93,636 | ₩93,636 | ₩84,328 | ₩84,328 | -9.94% | 59.9만 |
|---|
| 2026.02.11 | ₩96,050 | ₩96,559 | ₩91,731 | ₩94,668 | -1.44% | 45.9만 |
|---|
| 2026.02.10 | ₩92,791 | ₩93,609 | ₩91,463 | ₩92,710 | -0.09% | 27.3만 |
|---|
| 2026.02.09 | ₩89,197 | ₩93,636 | ₩88,754 | ₩93,501 | +4.83% | 74.8만 |
|---|
| 2026.02.06 | ₩81,821 | ₩87,011 | ₩81,807 | ₩86,957 | +6.28% | 72.3만 |
|---|
| 2026.02.05 | ₩82,960 | ₩86,488 | ₩80,104 | ₩80,426 | -3.06% | 81만 |
|---|
| 2026.02.04 | ₩94,306 | ₩94,306 | ₩86,528 | ₩90,645 | -3.88% | 45.7만 |
|---|
| 2026.02.03 | ₩91,758 | ₩92,307 | ₩87,574 | ₩90,645 | -1.21% | 104.2만 |
|---|
| 2026.02.02 | ₩85,093 | ₩87,689 | ₩80,815 | ₩84,382 | -0.84% | 85.4만 |
|---|
| 2026.01.30 | ₩91,423 | ₩96,439 | ₩82,612 | ₩85,321 | -6.67% | 220.9만 |
|---|
| 2026.01.29 | ₩110,681 | ₩110,842 | ₩99,335 | ₩104,753 | -5.36% | 136.7만 |
|---|
| 2026.01.28 | ₩108,508 | ₩109,769 | ₩104,177 | ₩108,723 | +0.20% | 104.7만 |
|---|
| 2026.01.27 | ₩107,288 | ₩107,697 | ₩101,199 | ₩106,644 | -0.60% | 132.9만 |
|---|
| 2026.01.26 | ₩113,631 | ₩115,200 | ₩105,947 | ₩106,805 | -6.01% | 256.9만 |
|---|
| 2026.01.23 | ₩103,855 | ₩106,041 | ₩101,937 | ₩105,866 | +1.94% | 136.4만 |
|---|
| 2026.01.22 | ₩95,218 | ₩101,280 | ₩94,776 | ₩100,891 | +5.96% | 76.8만 |
|---|
| 2026.01.21 | ₩97,699 | ₩97,699 | ₩92,925 | ₩94,534 | -3.24% | 78.2만 |
|---|
| 2026.01.20 | ₩96,452 | ₩96,559 | ₩93,877 | ₩96,063 | -0.40% | 92.4만 |
|---|
| 2026.01.16 | ₩87,668 | ₩90,518 | ₩84,748 | ₩90,471 | +3.20% | 51.8만 |
|---|
| 2026.01.15 | ₩86,608 | ₩89,384 | ₩85,307 | ₩88,902 | +2.65% | 45.8만 |
|---|
| 2026.01.14 | ₩89,653 | ₩89,733 | ₩85,911 | ₩88,513 | -1.27% | 65.6만 |
|---|
| 2026.01.13 | ₩89,398 | ₩89,961 | ₩85,911 | ₩86,541 | -3.20% | 71.9만 |
|---|
| 2026.01.12 | ₩86,246 | ₩88,177 | ₩85,710 | ₩86,716 | +0.54% | 72.6만 |
|---|
| 2026.01.09 | ₩79,004 | ₩81,807 | ₩78,790 | ₩81,794 | +3.53% | 41.6만 |
|---|
| 2026.01.08 | ₩75,799 | ₩78,334 | ₩75,799 | ₩78,334 | +3.34% | 36.4만 |
|---|
| 2026.01.07 | ₩79,246 | ₩79,594 | ₩76,121 | ₩79,393 | +0.19% | 53.4만 |
|---|
| 2026.01.06 | ₩79,165 | ₩82,196 | ₩78,253 | ₩81,901 | +3.46% | 64.3만 |
|---|
| 2026.01.05 | ₩76,966 | ₩80,292 | ₩76,724 | ₩77,703 | +0.96% | 53.3만 |
|---|
| 2026.01.02 | ₩77,516 | ₩77,516 | ₩72,245 | ₩74,552 | -3.82% | 56만 |
|---|
| 2025.12.31 | ₩75,832 | ₩77,349 | ₩74,418 | ₩74,833 | -1.32% | 53.8만 |
|---|
| 2025.12.30 | ₩77,824 | ₩79,474 | ₩76,731 | ₩77,723 | -0.13% | 73.9만 |
|---|
| 2025.12.29 | ₩76,966 | ₩76,966 | ₩74,029 | ₩75,719 | -1.62% | 79.6만 |
|---|
| 2025.12.26 | ₩79,661 | ₩80,466 | ₩77,140 | ₩80,466 | +1.01% | 67.7만 |
|---|
| 2025.12.24 | ₩77,086 | ₩77,113 | ₩74,807 | ₩76,872 | -0.28% | 31.7만 |
|---|
| 2025.12.23 | ₩77,904 | ₩77,918 | ₩74,790 | ₩77,060 | -1.08% | 63.3만 |
|---|
| 2025.12.22 | ₩76,429 | ₩77,623 | ₩75,786 | ₩76,630 | +0.26% | 79.9만 |
|---|
| 2025.12.19 | ₩71,749 | ₩74,458 | ₩71,253 | ₩73,305 | +2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩72,419 | ₩73,251 | ₩70,878 | ₩71,253 | -1.61% | 45.5만 |
|---|
| 2025.12.17 | ₩76,651 | ₩77,073 | ₩74,538 | ₩75,356 | -1.69% | 39.2만 |
|---|
| 2025.12.16 | ₩74,190 | ₩75,567 | ₩72,835 | ₩74,605 | +0.56% | 33만 |
|---|
| 2025.12.15 | ₩75,906 | ₩76,295 | ₩73,003 | ₩74,525 | -1.82% | 38.5만 |
|---|
| 2025.12.12 | ₩78,119 | ₩78,119 | ₩71,883 | ₩73,640 | -5.73% | 63.9만 |
|---|
| 2025.12.11 | ₩73,305 | ₩77,328 | ₩72,983 | ₩75,786 | +3.38% | 59만 |
|---|
| 2025.12.10 | ₩70,931 | ₩72,902 | ₩69,067 | ₩72,299 | +1.93% | 52만 |
|---|
| 2025.12.09 | ₩67,323 | ₩71,065 | ₩67,122 | ₩70,528 | +4.76% | 55.5만 |
|---|
| 2025.12.08 | ₩68,544 | ₩68,637 | ₩66,197 | ₩66,626 | -2.80% | 40.6만 |
|---|
| 2025.12.05 | ₩69,147 | ₩70,569 | ₩68,007 | ₩68,369 | -1.12% | 17.5만 |
|---|
| 2025.12.04 | ₩69,093 | ₩69,093 | ₩66,411 | ₩67,618 | -2.14% | 21.8만 |
|---|
| 2025.12.03 | ₩70,958 | ₩71,427 | ₩69,268 | ₩69,751 | -1.70% | 23.4만 |
|---|
| 2025.12.02 | ₩69,952 | ₩70,461 | ₩66,720 | ₩70,381 | +0.61% | 40.4만 |
|---|
| 2025.12.01 | ₩70,649 | ₩71,253 | ₩68,933 | ₩70,153 | -0.70% | 74.9만 |
|---|
| 2025.11.28 | ₩64,949 | ₩68,986 | ₩64,695 | ₩68,933 | +6.13% | 37.4만 |
|---|
| 2025.11.26 | ₩59,666 | ₩63,273 | ₩59,376 | ₩62,951 | +5.51% | 31.6만 |
|---|
| 2025.11.25 | ₩57,480 | ₩59,290 | ₩56,916 | ₩58,807 | +2.31% | 13.5만 |
|---|
| 2025.11.24 | ₩54,288 | ₩57,493 | ₩54,288 | ₩57,493 | +5.90% | 15.5만 |
|---|
| 2025.11.21 | ₩53,631 | ₩54,382 | ₩52,437 | ₩53,805 | +0.33% | 17.7만 |
|---|
| 2025.11.20 | ₩57,050 | ₩57,447 | ₩53,577 | ₩53,765 | -5.76% | 12.3만 |
|---|
| 2025.11.19 | ₩57,667 | ₩58,807 | ₩56,172 | ₩56,997 | -1.16% | 12.5만 |
|---|
| 2025.11.18 | ₩55,951 | ₩56,796 | ₩55,267 | ₩56,206 | +0.46% | 25.7만 |
|---|
| 2025.11.17 | ₩57,627 | ₩57,780 | ₩55,173 | ₩56,071 | -2.70% | 16.1만 |
|---|
| 2025.11.14 | ₩55,817 | ₩58,567 | ₩55,079 | ₩57,936 | +3.80% | 35.4만 |
|---|
| 2025.11.13 | ₩61,556 | ₩61,556 | ₩58,338 | ₩58,941 | -4.25% | 22.8만 |
|---|
| 2025.11.12 | ₩58,794 | ₩61,784 | ₩58,190 | ₩60,966 | +3.70% | 30.4만 |
|---|
| 2025.11.11 | ₩59,277 | ₩59,277 | ₩56,876 | ₩58,190 | -1.83% | 13만 |
|---|
| 2025.11.10 | ₩57,453 | ₩58,794 | ₩57,024 | ₩58,244 | +1.38% | 27.3만 |
|---|
| 2025.11.07 | ₩53,067 | ₩54,556 | ₩52,437 | ₩54,556 | +2.81% | 14.1만 |
|---|
| 2025.11.06 | ₩53,201 | ₩54,556 | ₩52,558 | ₩52,947 | -0.48% | 10.8만 |
|---|
| 2025.11.05 | ₩53,255 | ₩53,617 | ₩51,458 | ₩52,437 | -1.54% | 20.7만 |
|---|
| 2025.11.04 | ₩54,596 | ₩55,334 | ₩53,121 | ₩53,188 | -2.58% | 22.4만 |
|---|
| 2025.11.03 | ₩57,640 | ₩58,074 | ₩56,159 | ₩56,635 | -1.74% | 11.1만 |
|---|
| 2025.10.31 | ₩58,593 | ₩58,593 | ₩56,796 | ₩57,524 | -1.82% | 8.8만 |
|---|
| 2025.10.30 | ₩57,305 | ₩58,740 | ₩56,420 | ₩58,526 | +2.13% | 16.6만 |
|---|
| 2025.10.29 | ₩58,700 | ₩58,700 | ₩56,313 | ₩56,896 | -3.07% | 20.4만 |
|---|
| 2025.10.28 | ₩54,274 | ₩56,997 | ₩54,274 | ₩56,635 | +4.35% | 27.5만 |
|---|
| 2025.10.27 | ₩55,696 | ₩56,702 | ₩53,684 | ₩55,374 | -0.58% | 53만 |
|---|
| 2025.10.24 | ₩57,332 | ₩58,472 | ₩56,970 | ₩57,748 | +0.73% | 19.7만 |
|---|
| 2025.10.23 | ₩58,941 | ₩58,941 | ₩57,815 | ₩58,150 | -1.34% | 19.8만 |
|---|
| 2025.10.22 | ₩55,146 | ₩57,614 | ₩55,146 | ₩57,171 | +3.67% | 47.8만 |
|---|
| 2025.10.21 | ₩58,673 | ₩59,049 | ₩56,058 | ₩56,983 | -2.88% | 85.8만 |
|---|
| 2025.10.20 | ₩64,963 | ₩64,963 | ₩63,099 | ₩64,574 | -0.60% | 36만 |
|---|
| 2025.10.17 | ₩66,720 | ₩66,760 | ₩61,275 | ₩62,763 | -5.93% | 78.4만 |
|---|
| 2025.10.16 | ₩67,605 | ₩69,818 | ₩66,800 | ₩68,624 | +1.51% | 76.2만 |
|---|
| 2025.10.15 | ₩64,802 | ₩66,745 | ₩64,675 | ₩66,666 | +2.88% | 49.9만 |
|---|
| 2025.10.14 | ₩62,817 | ₩64,815 | ₩61,691 | ₩63,213 | +0.63% | 39.5만 |
|---|
| 2025.10.13 | ₩63,635 | ₩64,185 | ₩62,790 | ₩63,890 | +0.40% | 46.2만 |
|---|
| 2025.10.10 | ₩62,455 | ₩62,535 | ₩59,411 | ₩60,001 | -3.93% | 38.9만 |
|---|