KODEX 은선물(H) (144600) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩8,575

기간 수익률

-3,940 (-31.48%)

거래량

362.0K

2026-11-10시 ₩8,605 고 ₩8,655 저 ₩8,525 종 ₩8,575MA5 ₩8,443MA20 ₩8,725MA60 ₩9,857

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 144600
ISIN: KR7144600004
유형: ETF
기초지수: S&P GSCI Silver Index(TR)
기초지수 종가: 1,638.73
상장좌수: 72,600,000
거래량: 362,035
거래대금: ₩31.08억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩8,575	+1.12%	₩8,499.98	₩8,655	₩8,525	362,035
2026. 11. 09.	₩8,480	+2.11%	₩8,374.62	₩8,620	₩8,320	517,155
2026. 11. 06.	₩8,305	-2.29%	₩8,442.17	₩8,410	₩8,255	452,018
2026. 11. 05.	₩8,500	+1.74%	₩8,429.66	₩8,620	₩8,420	666,846
2026. 11. 04.	₩8,355	+4.83%	₩8,020.32	₩8,355	₩7,895	795,986
2026. 11. 03.	₩7,970	-1.67%	₩8,201.62	₩8,210	₩7,935	333,206
2026. 11. 02.	₩8,105	-1.52%	₩7,944.07	₩8,155	₩8,000	558,997
2026. 10. 30.	₩8,230	-3.23%	₩8,442.67	₩8,400	₩8,210	434,115
2026. 10. 29.	₩8,505	-2.24%	₩8,653.74	₩8,770	₩8,495	506,731
2026. 10. 28.	₩8,700	+1.93%	₩8,784.58	₩8,795	₩8,680	265,030
2026. 10. 27.	₩8,535	-1.95%	₩8,753.49	₩8,750	₩8,515	340,922
2026. 10. 26.	₩8,705	-0.4%	₩8,694.79	₩8,775	₩8,645	267,621
2026. 10. 23.	₩8,740	-3.74%	₩8,861.06	₩8,825	₩8,625	650,286
2026. 10. 22.	₩9,080	-1.78%	₩9,300.9	₩9,300	₩8,990	355,020
2026. 10. 21.	₩9,245	-0.16%	₩9,343.59	₩9,375	₩9,240	238,881
2026. 10. 20.	₩9,260	-0.54%	₩9,228.2	₩9,295	₩9,110	282,520
2026. 10. 19.	₩9,310	-0.05%	₩9,229.9	₩9,340	₩9,240	209,601
2026. 10. 16.	₩9,315	+2.76%	₩9,209.35	₩9,355	₩9,215	222,719
2026. 10. 15.	₩9,065	-4.68%	₩8,999.82	₩9,100	₩8,995	637,365
2026. 10. 14.	₩9,510	-2.66%	₩9,587.67	₩9,600	₩9,445	413,093
2026. 10. 13.	₩9,770	-0.66%	₩9,749.24	₩9,815	₩9,635	479,654
2026. 10. 12.	₩9,835	+3.15%	₩9,832.26	₩9,940	₩9,830	429,914
2026. 10. 08.	₩9,535	-2.75%	₩9,708.5	₩9,795	₩9,535	469,707
2026. 10. 07.	₩9,805	-0.15%	₩9,918.16	₩9,955	₩9,790	344,475
2026. 10. 06.	₩9,820	-1.01%	₩9,871.47	₩9,905	₩9,750	354,045
2026. 10. 02.	₩9,920	+0.05%	₩9,849.44	₩9,945	₩9,740	365,994
2026. 10. 01.	₩9,915	+0.25%	₩9,748.57	₩9,940	₩9,697	513,236
2026. 09. 30.	₩9,890	+0.3%	₩9,845.85	₩9,970	₩9,850	321,695
2026. 09. 29.	₩9,860	-1.15%	₩9,929.02	₩9,875	₩9,765	593,020
2026. 09. 28.	₩9,975	-7.04%	₩10,429.94	₩10,330	₩9,965	1,028,005
2026. 09. 23.	₩10,730	+1.42%	₩10,713.62	₩10,940	₩10,725	335,538
2026. 09. 22.	₩10,580	-1.08%	₩10,684.11	₩10,820	₩10,540	378,062
2026. 09. 21.	₩10,695	-1.02%	₩10,799.27	₩10,865	₩10,685	463,497
2026. 09. 18.	₩10,805	+4.55%	₩10,630.84	₩10,820	₩10,585	701,129
2026. 09. 17.	₩10,335	-1.34%	₩10,431.71	₩10,390	₩10,212	411,805
2026. 09. 16.	₩10,475	+2.24%	₩10,268.59	₩10,510	₩10,280	400,525
2026. 09. 15.	₩10,245	-0.97%	₩10,305.88	₩10,300	₩10,195	292,519
2026. 09. 14.	₩10,345	-0.19%	₩10,479.25	₩10,445	₩10,315	437,103
2026. 09. 10.	₩10,985	+1.57%	₩11,029.25	₩11,030	₩10,900	359,876
2026. 09. 09.	₩10,815	+0.84%	₩10,769.01	₩10,850	₩10,645	560,479
2026. 09. 08.	₩10,725	+0.61%	₩10,736.04	₩10,905	₩10,710	944,520
2026. 09. 07.	₩10,660	-1.39%	₩10,731.88	₩10,785	₩10,620	444,783
2026. 09. 03.	₩10,675	+2.84%	₩10,533.78	₩10,745	₩10,580	460,234
2026. 09. 02.	₩10,380	-3.89%	₩10,510.23	₩10,440	₩10,275	992,356
2026. 09. 01.	₩10,800	-0.14%	₩10,773.82	₩10,890	₩10,735	369,017
2026. 08. 31.	₩10,815	-3.82%	₩10,895.04	₩10,865	₩10,670	831,298
2026. 08. 27.	₩11,165	-0.04%	₩11,064.7	₩11,310	₩11,115	662,757
2026. 08. 26.	₩11,170	+0.22%	₩11,168.45	₩11,340	₩11,095	636,039
2026. 08. 25.	₩11,145	-0.76%	₩11,154.33	₩11,385	₩10,990	738,915
2026. 08. 24.	₩11,230	+0.09%	₩11,309.74	₩11,330	₩11,130	831,269
2026. 08. 20.	₩10,925	+6.69%	₩10,708.57	₩10,970	₩10,820	977,034
2026. 08. 19.	₩10,240	-3.8%	₩10,413.38	₩10,315	₩10,180	634,960
2026. 08. 18.	₩10,645	+1.57%	₩10,768.86	₩10,840	₩10,545	466,403
2026. 08. 13.	₩10,590	-0.61%	₩10,685.05	₩10,805	₩10,565	562,595
2026. 08. 12.	₩10,655	+1.24%	₩10,560.09	₩10,720	₩10,545	382,679
2026. 08. 11.	₩10,525	+0.43%	₩10,617.94	₩10,845	₩10,525	887,360
2026. 08. 10.	₩10,480	+1.3%	₩10,331.81	₩10,490	₩10,280	552,021
2026. 08. 06.	₩10,100	+0.6%	₩10,129	₩10,275	₩10,055	669,572
2026. 08. 05.	₩10,040	+4.47%	₩9,797	₩10,070	₩9,700	495,709
2026. 08. 04.	₩9,610	+1.21%	₩9,413.13	₩9,650	₩9,460	365,417

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.