시장 데이터를 불러오는 중
전체 종목
Nicholas Silver Income ETF 과거 주가
Nicholas Silver Income ETF · SLVX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicholas Silver Income ETF · SLVX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,292 | ₩18,560 | ₩18,239 | ₩18,413 | +0.66% | 2.1만 |
| 2026.10.08 | ₩17,514 | ₩17,876 | ₩17,434 | ₩17,876 | +2.07% | 1.3만 |
| 2026.10.07 | ₩17,796 | ₩17,876 | ₩17,581 | ₩17,581 | -1.21% | 1.4만 |
| 2026.10.06 | ₩18,413 | ₩18,668 | ₩18,212 | ₩18,547 | +0.73% | 1.9만 |
| 2026.10.05 | ₩18,426 | ₩18,560 | ₩18,145 | ₩18,467 | +0.22% | 1.5만 |
| 2026.10.02 | ₩18,815 | ₩18,815 | ₩18,279 | ₩18,467 | -1.85% | 1.3만 |
| 2026.10.01 | ₩18,467 | ₩18,601 | ₩18,359 | ₩18,480 | +0.07% | 1만 |
| 2026.09.30 | ₩18,909 | ₩18,909 | ₩18,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,413 |
| -2.62% |
| 1.3만 |
| 2026.09.29 | ₩18,708 | ₩18,788 | ₩18,413 | ₩18,788 | +0.43% | 3.3만 |
|---|
| 2026.09.28 | ₩18,936 | ₩19,043 | ₩18,493 | ₩18,748 | -0.99% | 3.1만 |
|---|
| 2026.09.25 | ₩19,901 | ₩20,089 | ₩19,526 | ₩19,995 | +0.47% | 2.8만 |
|---|
| 2026.09.24 | ₩19,834 | ₩19,834 | ₩19,499 | ₩19,794 | -0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩20,666 | ₩20,666 | ₩20,022 | ₩20,076 | -2.86% | 2.2만 |
|---|
| 2026.09.22 | ₩20,585 | ₩21,497 | ₩20,505 | ₩21,363 | +3.78% | 2.6만 |
|---|
| 2026.09.21 | ₩20,948 | ₩20,948 | ₩20,411 | ₩20,572 | -1.79% | 1.5만 |
|---|
| 2026.09.18 | ₩20,854 | ₩20,948 | ₩20,652 | ₩20,880 | +0.13% | 1.1만 |
|---|
| 2026.09.17 | ₩20,518 | ₩20,894 | ₩20,518 | ₩20,733 | +1.05% | 2.3만 |
|---|
| 2026.09.16 | ₩20,599 | ₩20,599 | ₩19,392 | ₩19,834 | -3.71% | 1.9만 |
|---|
| 2026.09.15 | ₩20,210 | ₩20,250 | ₩19,781 | ₩20,103 | -0.53% | 1.2만 |
|---|
| 2026.09.14 | ₩20,223 | ₩20,344 | ₩19,808 | ₩20,062 | -0.80% | 5.6만 |
|---|
| 2026.09.11 | ₩21,457 | ₩21,457 | ₩20,773 | ₩20,854 | -2.81% | 4.2만 |
|---|
| 2026.09.10 | ₩21,122 | ₩21,243 | ₩20,720 | ₩20,894 | -1.08% | 5.1만 |
|---|
| 2026.09.09 | ₩22,168 | ₩22,168 | ₩21,806 | ₩21,967 | -0.91% | 2.4만 |
|---|
| 2026.09.08 | ₩21,806 | ₩21,846 | ₩21,578 | ₩21,591 | -0.98% | 2만 |
|---|
| 2026.09.04 | ₩21,699 | ₩21,940 | ₩21,457 | ₩21,725 | +0.12% | 2.5만 |
|---|
| 2026.09.03 | ₩22,476 | ₩22,476 | ₩21,900 | ₩22,342 | -0.60% | 1.1만 |
|---|
| 2026.09.02 | ₩21,243 | ₩21,806 | ₩21,243 | ₩21,806 | +2.65% | 1.4만 |
|---|
| 2026.09.01 | ₩20,961 | ₩21,538 | ₩20,787 | ₩20,827 | -0.64% | 4.8만 |
|---|
| 2026.08.31 | ₩21,980 | ₩21,980 | ₩21,444 | ₩21,779 | -0.92% | 3만 |
|---|
| 2026.08.28 | ₩23,455 | ₩23,455 | ₩21,752 | ₩22,020 | -6.12% | 5만 |
|---|
| 2026.08.27 | ₩22,463 | ₩23,053 | ₩22,423 | ₩23,053 | +2.63% | 2.9만 |
|---|
| 2026.08.26 | ₩22,396 | ₩22,637 | ₩22,275 | ₩22,503 | +0.48% | 1.5만 |
|---|
| 2026.08.25 | ₩22,101 | ₩22,785 | ₩21,886 | ₩22,745 | +2.91% | 2.6만 |
|---|
| 2026.08.24 | ₩22,691 | ₩22,691 | ₩22,114 | ₩22,409 | -1.24% | 6.7만 |
|---|
| 2026.08.21 | ₩22,838 | ₩22,838 | ₩22,396 | ₩22,517 | -1.41% | 2.2만 |
|---|
| 2026.08.20 | ₩22,101 | ₩22,409 | ₩21,846 | ₩22,181 | +0.36% | 1.4만 |
|---|
| 2026.08.19 | ₩21,108 | ₩21,873 | ₩21,108 | ₩21,873 | +3.62% | 2.8만 |
|---|
| 2026.08.18 | ₩20,585 | ₩20,585 | ₩20,143 | ₩20,183 | -1.95% | 1.5만 |
|---|
| 2026.08.17 | ₩20,934 | ₩21,108 | ₩20,706 | ₩20,907 | -0.13% | 4.4만 |
|---|
| 2026.08.14 | ₩20,921 | ₩20,961 | ₩20,827 | ₩20,840 | -0.38% | 7.2천 |
|---|
| 2026.08.13 | ₩20,706 | ₩20,706 | ₩20,116 | ₩20,518 | -0.91% | 4.4만 |
|---|
| 2026.08.12 | ₩21,618 | ₩21,618 | ₩21,001 | ₩21,269 | -1.61% | 2만 |
|---|
| 2026.08.11 | ₩20,773 | ₩21,001 | ₩20,746 | ₩21,001 | +1.10% | 1.2만 |
|---|
| 2026.08.10 | ₩20,250 | ₩21,001 | ₩20,183 | ₩20,961 | +3.51% | 2.9만 |
|---|
| 2026.08.07 | ₩20,411 | ₩20,424 | ₩20,089 | ₩20,398 | -0.07% | 3.8만 |
|---|
| 2026.08.06 | ₩19,204 | ₩19,419 | ₩19,083 | ₩19,258 | +0.28% | 2.3만 |
|---|
| 2026.08.05 | ₩19,204 | ₩19,633 | ₩19,191 | ₩19,486 | +1.47% | 3.6만 |
|---|
| 2026.08.04 | ₩18,265 | ₩18,534 | ₩18,212 | ₩18,332 | +0.37% | 8.9천 |
|---|
| 2026.08.03 | ₩17,032 | ₩17,581 | ₩16,871 | ₩17,581 | +3.23% | 9.1천 |
|---|
| 2026.07.31 | ₩17,072 | ₩17,300 | ₩17,045 | ₩17,219 | +0.86% | 6.9천 |
|---|
| 2026.07.30 | ₩17,300 | ₩17,783 | ₩17,072 | ₩17,783 | +2.79% | 5.9천 |
|---|
| 2026.07.29 | ₩17,313 | ₩17,447 | ₩16,737 | ₩17,032 | -1.63% | 2.7만 |
|---|
| 2026.07.28 | ₩17,447 | ₩17,447 | ₩16,924 | ₩17,286 | -0.92% | 3.6만 |
|---|
| 2026.07.27 | ₩17,890 | ₩17,890 | ₩17,447 | ₩17,783 | -0.60% | 1.3만 |
|---|
| 2026.07.24 | ₩17,944 | ₩18,064 | ₩17,702 | ₩17,756 | -1.05% | 1.1만 |
|---|
| 2026.07.23 | ₩17,729 | ₩17,796 | ₩17,555 | ₩17,729 | 0.00% | 9.9천 |
|---|
| 2026.07.22 | ₩18,480 | ₩18,788 | ₩18,359 | ₩18,373 | -0.58% | 1.6만 |
|---|
| 2026.07.21 | ₩17,434 | ₩17,984 | ₩17,434 | ₩17,984 | +3.15% | 2만 |
|---|
| 2026.07.20 | ₩16,911 | ₩17,005 | ₩16,790 | ₩16,871 | -0.24% | 1.4만 |
|---|
| 2026.07.17 | ₩16,495 | ₩17,072 | ₩16,442 | ₩16,911 | +2.52% | 1.1만 |
|---|
| 2026.07.16 | ₩17,434 | ₩17,434 | ₩16,777 | ₩16,911 | -3.00% | 3.1만 |
|---|
| 2026.07.15 | ₩18,279 | ₩18,279 | ₩17,447 | ₩17,903 | -2.05% | 1.5만 |
|---|
| 2026.07.14 | ₩18,306 | ₩18,547 | ₩18,158 | ₩18,185 | -0.66% | 4.9천 |
|---|
| 2026.07.13 | ₩17,957 | ₩18,064 | ₩17,635 | ₩17,783 | -0.97% | 2.7만 |
|---|
| 2026.07.10 | ₩18,507 | ₩18,735 | ₩18,212 | ₩18,507 | 0.00% | 5.4천 |
|---|
| 2026.07.09 | ₩18,426 | ₩18,882 | ₩18,426 | ₩18,708 | +1.53% | 1만 |
|---|
| 2026.07.08 | ₩18,118 | ₩18,118 | ₩17,367 | ₩17,863 | -1.41% | 3.3만 |
|---|
| 2026.07.07 | ₩19,472 | ₩19,526 | ₩18,507 | ₩18,668 | -4.13% | 1만 |
|---|
| 2026.07.06 | ₩20,036 | ₩20,036 | ₩19,472 | ₩19,593 | -2.21% | 9.9천 |
|---|
| 2026.07.02 | ₩20,183 | ₩20,183 | ₩19,419 | ₩19,660 | -2.59% | 7.7천 |
|---|
| 2026.07.01 | ₩18,829 | ₩19,875 | ₩18,829 | ₩18,990 | +0.85% | 3.4만 |
|---|
| 2026.06.30 | ₩18,695 | ₩19,164 | ₩18,695 | ₩18,936 | +1.29% | 3.5만 |
|---|
| 2026.06.29 | ₩18,721 | ₩18,855 | ₩18,520 | ₩18,855 | +0.72% | 1.1만 |
|---|
| 2026.06.26 | ₩19,016 | ₩19,606 | ₩19,016 | ₩19,271 | +1.34% | 8.2천 |
|---|
| 2026.06.25 | ₩18,601 | ₩19,231 | ₩18,601 | ₩18,775 | +0.94% | 5.8천 |
|---|
| 2026.06.24 | ₩18,654 | ₩18,990 | ₩18,131 | ₩18,373 | -1.51% | 1.6만 |
|---|
| 2026.06.23 | ₩19,808 | ₩19,969 | ₩19,553 | ₩19,553 | -1.29% | 1.1만 |
|---|
| 2026.06.22 | ₩21,041 | ₩21,041 | ₩20,787 | ₩20,854 | -0.89% | 7.7천 |
|---|
| 2026.06.18 | ₩21,940 | ₩21,940 | ₩21,015 | ₩21,256 | -3.12% | 5.5천 |
|---|
| 2026.06.17 | ₩22,543 | ₩23,294 | ₩21,806 | ₩21,806 | -3.27% | 5.9천 |
|---|
| 2026.06.16 | ₩22,637 | ₩22,879 | ₩22,409 | ₩22,718 | +0.36% | 6.3천 |
|---|
| 2026.06.15 | ₩22,530 | ₩22,812 | ₩22,195 | ₩22,275 | -1.13% | 1.3만 |
|---|
| 2026.06.12 | ₩20,331 | ₩21,189 | ₩20,331 | ₩21,055 | +3.56% | 6.7천 |
|---|
| 2026.06.11 | ₩19,083 | ₩20,371 | ₩19,083 | ₩20,357 | +6.68% | 7.8천 |
|---|
| 2026.06.10 | ₩19,767 | ₩19,767 | ₩19,083 | ₩19,083 | -3.46% | 7.8천 |
|---|
| 2026.06.09 | ₩21,028 | ₩21,028 | ₩19,325 | ₩19,875 | -5.48% | 1.3만 |
|---|
| 2026.06.08 | ₩20,948 | ₩21,108 | ₩20,813 | ₩20,988 | +0.19% | 1.1만 |
|---|
| 2026.06.05 | ₩22,731 | ₩22,731 | ₩21,108 | ₩21,202 | -6.73% | 2.4만 |
|---|
| 2026.06.04 | ₩23,938 | ₩24,086 | ₩23,469 | ₩23,563 | -1.57% | 4.4천 |
|---|
| 2026.06.03 | ₩24,287 | ₩24,287 | ₩23,388 | ₩23,388 | -3.70% | 2.6만 |
|---|
| 2026.06.02 | ₩24,582 | ₩24,635 | ₩24,354 | ₩24,595 | +0.05% | 5천 |
|---|
| 2026.06.01 | ₩24,247 | ₩24,528 | ₩23,737 | ₩24,327 | +0.33% | 1만 |
|---|
| 2026.05.29 | ₩24,407 | ₩24,810 | ₩24,153 | ₩24,770 | +1.48% | 4.5천 |
|---|
| 2026.05.28 | ₩23,335 | ₩24,542 | ₩23,201 | ₩24,448 | +4.77% | 8.8천 |
|---|
| 2026.05.27 | ₩23,791 | ₩24,019 | ₩23,616 | ₩23,777 | -0.06% | 1.6만 |
|---|
| 2026.05.26 | ₩24,381 | ₩24,542 | ₩24,139 | ₩24,542 | +0.66% | 2.4만 |
|---|
| 2026.05.22 | ₩23,938 | ₩24,005 | ₩23,616 | ₩23,764 | -0.73% | 6.7천 |
|---|
| 2026.05.21 | ₩23,777 | ₩24,542 | ₩23,737 | ₩24,287 | +2.14% | 4.5천 |
|---|
| 2026.05.20 | ₩23,724 | ₩24,340 | ₩23,563 | ₩24,300 | +2.43% | 9.1천 |
|---|
| 2026.05.19 | ₩23,898 | ₩23,898 | ₩23,254 | ₩23,509 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,413 | ₩25,413 | ₩24,595 | ₩24,622 | -3.11% | 1.2만 |
|---|
| 2026.05.15 | ₩25,708 | ₩25,708 | ₩24,850 | ₩25,065 | -2.50% | 2만 |
|---|
| 2026.05.14 | ₩28,458 | ₩28,458 | ₩27,532 | ₩27,532 | -3.25% | 9.5천 |
|---|
| 2026.05.13 | ₩28,350 | ₩29,423 | ₩28,216 | ₩28,860 | +1.80% | 1.5만 |
|---|
| 2026.05.12 | ₩27,774 | ₩28,900 | ₩27,264 | ₩28,873 | +3.96% | 1.7만 |
|---|
| 2026.05.11 | ₩28,069 | ₩28,458 | ₩27,894 | ₩28,417 | +1.24% | 1.4만 |
|---|
| 2026.05.08 | ₩26,151 | ₩26,593 | ₩26,124 | ₩26,593 | +1.69% | 6.1천 |
|---|
| 2026.05.07 | ₩27,210 | ₩27,626 | ₩26,003 | ₩26,003 | -4.44% | 1.2만 |
|---|
| 2026.05.06 | ₩25,212 | ₩25,789 | ₩25,212 | ₩25,641 | +1.70% | 1.6만 |
|---|
| 2026.05.05 | ₩24,139 | ₩24,139 | ₩23,576 | ₩23,576 | -2.33% | 8.4천 |
|---|
| 2026.05.04 | ₩24,072 | ₩24,367 | ₩23,777 | ₩23,777 | -1.23% | 6.6천 |
|---|
| 2026.05.01 | ₩24,260 | ₩25,011 | ₩24,260 | ₩24,568 | +1.27% | 2.4천 |
|---|
| 2026.04.30 | ₩24,260 | ₩24,260 | ₩23,938 | ₩24,206 | -0.22% | 2.8천 |
|---|
| 2026.04.29 | ₩23,603 | ₩23,603 | ₩23,348 | ₩23,428 | -0.74% | 3.6천 |
|---|
| 2026.04.28 | ₩24,448 | ₩24,448 | ₩24,059 | ₩24,126 | -1.32% | 5.3천 |
|---|
| 2026.04.27 | ₩25,091 | ₩25,373 | ₩25,091 | ₩25,319 | +0.91% | 3.4천 |
|---|
| 2026.04.24 | ₩25,319 | ₩25,735 | ₩25,319 | ₩25,588 | +1.06% | 4.3천 |
|---|
| 2026.04.23 | ₩25,561 | ₩25,561 | ₩24,823 | ₩25,293 | -1.05% | 7.7천 |
|---|
| 2026.04.22 | ₩26,352 | ₩26,352 | ₩26,124 | ₩26,124 | -0.87% | 1.6천 |
|---|
| 2026.04.21 | ₩26,526 | ₩26,687 | ₩25,266 | ₩25,266 | -4.75% | 6.6천 |
|---|
| 2026.04.20 | ₩26,821 | ₩27,076 | ₩26,768 | ₩27,076 | +0.95% | 2.8천 |
|---|
| 2026.04.17 | ₩27,438 | ₩28,323 | ₩27,438 | ₩27,599 | +0.59% | 6.3천 |
|---|
| 2026.04.16 | ₩26,956 | ₩26,956 | ₩26,674 | ₩26,674 | -1.04% | 4.1천 |
|---|
| 2026.04.15 | ₩27,023 | ₩27,277 | ₩26,714 | ₩26,781 | -0.89% | 7.7천 |
|---|
| 2026.04.14 | ₩26,996 | ₩27,103 | ₩26,956 | ₩27,023 | +0.10% | 2.4천 |
|---|
| 2026.04.13 | ₩25,521 | ₩26,044 | ₩25,521 | ₩26,044 | +2.05% | 6.1천 |
|---|
| 2026.04.10 | ₩26,352 | ₩26,432 | ₩26,124 | ₩26,164 | -0.71% | 5.5천 |
|---|
| 2026.04.09 | ₩26,137 | ₩26,392 | ₩25,681 | ₩26,084 | -0.21% | 5.2천 |
|---|
| 2026.04.08 | ₩27,157 | ₩27,157 | ₩25,963 | ₩25,963 | -4.40% | 2.4천 |
|---|
| 2026.04.07 | ₩25,239 | ₩25,400 | ₩24,568 | ₩25,400 | +0.64% | 3.1천 |
|---|
| 2026.04.06 | ₩25,360 | ₩25,360 | ₩25,333 | ₩25,333 | -0.11% | 1.8천 |
|---|
| 2026.04.02 | ₩25,024 | ₩25,494 | ₩25,024 | ₩25,413 | +1.55% | 2.3천 |
|---|
| 2026.04.01 | ₩25,588 | ₩26,084 | ₩25,547 | ₩25,896 | +1.21% | 4.5천 |
|---|
| 2026.03.31 | ₩24,381 | ₩25,319 | ₩24,381 | ₩25,319 | +3.85% | 3천 |
|---|
| 2026.03.30 | ₩24,019 | ₩24,072 | ₩23,308 | ₩23,308 | -2.96% | 3.6천 |
|---|
| 2026.03.27 | ₩22,986 | ₩24,153 | ₩22,745 | ₩23,831 | +3.68% | 9.9천 |
|---|
| 2026.03.26 | ₩23,402 | ₩23,978 | ₩22,785 | ₩22,785 | -2.64% | 9.4천 |
|---|
| 2026.03.25 | ₩24,971 | ₩24,971 | ₩24,407 | ₩24,407 | -2.26% | 5.6천 |
|---|
| 2026.03.24 | ₩23,120 | ₩23,817 | ₩23,120 | ₩23,683 | +2.44% | 6.3천 |
|---|
| 2026.03.23 | ₩22,677 | ₩23,683 | ₩22,677 | ₩23,254 | +2.54% | 4.4천 |
|---|
| 2026.03.20 | ₩23,938 | ₩23,938 | ₩22,812 | ₩22,825 | -4.65% | 3.5천 |
|---|
| 2026.03.19 | ₩23,415 | ₩23,965 | ₩22,731 | ₩23,965 | +2.35% | 1.3만 |
|---|
| 2026.03.18 | ₩26,245 | ₩26,459 | ₩25,722 | ₩25,722 | -1.99% | 9.8천 |
|---|
| 2026.03.17 | ₩28,162 | ₩28,162 | ₩27,465 | ₩27,613 | -1.95% | 8.1천 |
|---|
| 2026.03.16 | ₩27,814 | ₩28,230 | ₩27,170 | ₩27,854 | +0.14% | 9.5천 |
|---|
| 2026.03.13 | ₩29,343 | ₩29,343 | ₩27,639 | ₩27,733 | -5.48% | 1만 |
|---|
| 2026.03.12 | ₩29,812 | ₩29,879 | ₩29,423 | ₩29,423 | -1.30% | 3천 |
|---|
| 2026.03.11 | ₩29,705 | ₩30,094 | ₩29,571 | ₩30,094 | +1.31% | 5.8천 |
|---|
| 2026.03.10 | ₩31,234 | ₩31,475 | ₩30,912 | ₩30,912 | -1.03% | 6.7천 |
|---|
| 2026.03.09 | ₩29,289 | ₩30,120 | ₩28,605 | ₩30,080 | +2.70% | 1.3만 |
|---|
| 2026.03.06 | ₩29,638 | ₩30,094 | ₩29,638 | ₩29,678 | +0.14% | 3.2천 |
|---|
| 2026.03.05 | ₩30,737 | ₩30,737 | ₩29,141 | ₩29,638 | -3.58% | 6.4천 |
|---|
| 2026.03.04 | ₩31,529 | ₩31,529 | ₩30,576 | ₩31,113 | -1.32% | 3.3천 |
|---|
| 2026.03.03 | ₩30,255 | ₩30,898 | ₩29,624 | ₩30,496 | +0.80% | 8.3천 |
|---|
| 2026.03.02 | ₩33,634 | ₩33,755 | ₩32,360 | ₩33,701 | +0.20% | 1.7만 |
|---|
| 2026.02.27 | ₩33,849 | ₩34,184 | ₩33,500 | ₩34,184 | +0.99% | 5.9천 |
|---|
| 2026.02.26 | ₩31,931 | ₩33,098 | ₩31,931 | ₩33,071 | +3.57% | 4.4천 |
|---|
| 2026.02.25 | ₩32,896 | ₩33,138 | ₩32,320 | ₩32,320 | -1.75% | 5.2천 |
|---|
| 2026.02.24 | ₩31,126 | ₩32,145 | ₩31,126 | ₩32,092 | +3.10% | 4.3천 |
|---|
| 2026.02.23 | ₩31,515 | ₩32,011 | ₩31,354 | ₩31,944 | +1.36% | 1.8만 |
|---|
| 2026.02.20 | ₩29,852 | ₩30,791 | ₩29,544 | ₩30,791 | +3.14% | 7.6천 |
|---|
| 2026.02.19 | ₩28,364 | ₩29,048 | ₩28,216 | ₩29,021 | +2.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,055 | ₩28,565 | ₩28,015 | ₩28,189 | +0.48% | 1.5만 |
|---|