iShares MSCI Global Silver and Metals Miners ETF (SLVP)

SLVP
🏛️ 미국 →
26.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.55 27.00 26.25 26.82 0.5M
2025-09-25 25.96 26.16 25.73 26.15 0.3M
2025-09-24 26.48 26.60 25.75 25.83 0.3M
2025-09-23 27.19 27.19 26.36 26.48 0.4M
2025-09-22 26.00 26.73 25.68 26.73 0.7M
2025-09-19 24.30 25.47 24.30 25.22 0.5M
2025-09-18 24.65 24.66 23.85 24.25 0.4M
2025-09-17 24.57 25.28 24.47 24.57 0.2M
2025-09-16 25.95 25.95 25.02 25.15 0.3M
2025-09-15 25.29 25.82 25.02 25.65 0.6M
2025-09-12 25.54 25.54 25.11 25.15 0.4M
2025-09-11 24.60 25.17 24.30 25.14 0.4M
2025-09-10 24.09 24.52 24.00 24.49 0.4M
2025-09-09 24.20 24.23 23.53 23.70 0.4M
2025-09-08 23.90 24.01 23.61 23.97 0.5M
2025-09-05 23.43 23.48 23.00 23.32 0.3M
2025-09-04 23.00 23.18 22.68 22.80 0.3M
2025-09-03 23.02 23.32 22.93 23.28 0.7M
2025-09-02 22.44 22.78 21.80 22.72 0.8M
2025-08-29 21.10 21.76 21.07 21.73 0.2M
2025-08-28 21.08 21.13 20.87 21.08 0.2M
2025-08-27 20.64 20.93 20.29 20.90 0.1M
2025-08-26 20.45 20.83 20.45 20.73 0.1M
2025-08-25 20.70 20.70 20.32 20.37 0.1M
2025-08-22 20.16 20.74 19.90 20.64 0.2M
2025-08-21 19.78 20.18 19.68 20.15 0.1M
2025-08-20 19.40 19.84 19.40 19.74 0.1M
2025-08-19 19.91 20.02 19.26 19.29 0.1M
2025-08-18 19.97 20.09 19.80 19.95 0.2M
2025-08-15 20.03 20.25 19.89 20.03 0.1M
2025-08-14 20.16 20.39 19.88 19.99 0.1M
2025-08-13 20.67 20.67 20.20 20.24 0.2M
2025-08-12 20.23 20.43 20.11 20.38 0.1M
2025-08-11 19.82 20.18 19.60 20.11 0.1M
2025-08-08 20.18 20.47 20.06 20.24 0.2M
2025-08-07 19.58 20.18 19.34 20.02 0.3M
2025-08-06 18.51 19.18 18.51 19.08 0.1M
2025-08-05 18.16 18.74 18.09 18.73 0.1M
2025-08-04 17.67 18.25 17.67 18.16 0.1M
2025-08-01 17.73 17.90 17.42 17.54 0.1M
2025-07-31 17.76 17.77 17.45 17.52 0.1M
2025-07-30 18.10 18.17 17.54 17.66 0.3M
2025-07-29 18.18 18.28 17.97 18.20 0.1M
2025-07-28 18.49 18.49 17.91 18.14 0.1M
2025-07-25 18.48 18.61 18.27 18.56 0.2M
2025-07-24 18.58 18.79 18.34 18.58 0.1M
2025-07-23 18.94 19.00 18.58 18.80 0.1M
2025-07-22 18.60 18.95 18.40 18.94 0.1M
2025-07-21 18.11 18.59 18.07 18.40 0.1M
2025-07-18 18.07 18.07 17.71 17.72 0.1M
2025-07-17 18.00 18.00 17.71 17.98 0.1M
2025-07-16 18.47 18.47 17.88 18.19 0.1M
2025-07-15 18.61 18.61 18.13 18.32 0.1M
2025-07-14 18.91 19.02 18.55 18.61 0.2M
2025-07-11 18.28 18.75 18.23 18.69 0.2M
2025-07-10 17.83 18.00 17.59 17.99 0.1M
2025-07-09 17.50 17.82 17.41 17.69 0.1M
2025-07-08 18.29 18.29 17.28 17.43 0.2M
2025-07-07 17.88 18.28 17.59 18.28 0.2M
2025-07-03 17.98 18.08 17.84 18.02 0.1M
2025-07-02 18.01 18.12 17.72 17.99 0.1M
2025-07-01 18.20 18.24 17.83 17.87 0.2M
2025-06-30 17.31 17.81 17.31 17.81 0.1M
2025-06-27 17.61 17.61 17.16 17.28 0.1M
2025-06-26 17.70 17.96 17.57 17.96 0.1M
2025-06-25 17.15 17.59 17.15 17.49 0.1M
2025-06-24 17.41 17.50 17.04 17.43 0.1M
2025-06-23 17.60 17.98 17.58 17.70 0.2M
2025-06-20 17.89 17.97 17.55 17.60 0.1M
2025-06-18 18.26 18.30 17.96 17.99 0.1M
2025-06-17 18.23 18.27 18.00 18.26 0.1M
2025-06-16 18.19 18.33 17.96 18.01 0.1M
2025-06-13 18.23 18.29 17.99 18.19 0.1M
2025-06-12 18.07 18.25 17.95 18.02 0.1M
2025-06-11 17.78 17.91 17.67 17.81 0.1M
2025-06-10 18.20 18.23 17.67 17.85 0.2M
2025-06-09 17.90 18.35 17.89 18.15 0.5M
2025-06-06 18.29 18.30 17.74 17.88 0.2M
2025-06-05 17.92 18.45 17.79 18.03 0.5M
2025-06-04 16.74 17.19 16.74 17.06 0.3M
2025-06-03 16.46 16.85 16.27 16.85 0.1M
2025-06-02 16.01 16.78 16.00 16.64 0.2M
2025-05-30 15.54 15.66 15.30 15.66 0.0M
2025-05-29 15.75 15.81 15.54 15.58 0.0M
2025-05-28 15.43 15.71 15.37 15.55 0.0M
2025-05-27 15.22 15.71 15.14 15.55 0.1M
2025-05-23 15.47 15.53 15.21 15.42 0.1M
2025-05-22 15.33 15.50 15.04 15.21 0.1M
2025-05-21 15.34 15.53 15.27 15.53 0.1M
2025-05-20 14.76 15.24 14.76 15.24 0.1M
2025-05-19 14.68 14.68 14.36 14.65 0.1M
2025-05-16 14.30 14.39 14.20 14.39 0.1M
2025-05-15 14.40 14.53 14.26 14.47 0.1M
2025-05-14 14.40 14.43 14.11 14.32 0.2M
2025-05-13 14.73 14.77 14.50 14.69 0.1M
2025-05-12 15.46 15.46 14.41 14.53 0.7M
2025-05-09 15.32 15.81 15.12 15.81 0.4M
2025-05-08 15.31 15.55 15.02 15.02 0.4M
2025-05-07 15.33 15.58 15.12 15.28 0.7M
2025-05-06 15.11 15.46 14.91 15.46 0.1M
2025-05-05 14.80 14.83 14.52 14.67 0.1M
2025-05-02 14.77 14.85 14.21 14.31 0.3M
2025-05-01 14.90 15.06 14.67 14.79 0.1M
2025-04-30 15.00 15.30 14.90 15.23 0.1M
2025-04-29 15.44 15.52 15.09 15.20 0.1M
2025-04-28 15.41 15.52 15.26 15.41 0.1M
2025-04-25 15.25 15.56 15.25 15.52 0.2M
2025-04-24 15.63 15.80 15.48 15.78 0.3M
2025-04-23 15.39 15.60 15.00 15.49 0.2M
2025-04-22 16.27 16.28 15.60 15.67 0.2M
2025-04-21 16.65 16.68 15.85 16.08 0.2M
2025-04-17 16.47 16.54 15.95 16.08 0.3M
2025-04-16 16.30 16.68 16.11 16.40 0.2M
2025-04-15 16.00 16.00 15.82 15.97 0.3M
2025-04-14 15.28 15.91 15.18 15.89 0.3M
2025-04-11 15.19 15.55 15.06 15.33 0.3M
2025-04-10 14.27 14.79 14.27 14.63 0.1M
2025-04-09 13.09 14.23 13.09 14.11 0.2M
2025-04-08 13.44 13.75 12.65 12.77 0.2M
2025-04-07 12.53 13.66 12.40 12.92 0.2M
2025-04-04 14.19 14.19 12.89 12.97 0.5M
2025-04-03 14.22 14.91 14.10 14.66 0.2M
2025-04-02 14.80 15.03 14.67 14.97 0.2M
2025-04-01 14.89 15.02 14.63 14.86 0.1M
2025-03-31 15.02 15.05 14.40 14.99 0.2M
2025-03-28 15.51 15.55 14.85 14.99 0.1M
2025-03-27 15.14 15.39 14.98 15.35 0.4M
2025-03-26 15.01 15.18 14.87 14.87 0.2M
2025-03-25 15.09 15.57 15.01 15.04 0.1M
2025-03-24 14.88 15.13 14.88 14.96 0.1M
2025-03-21 14.89 15.01 14.64 14.90 0.1M
2025-03-20 15.00 15.31 14.82 15.19 0.1M
2025-03-19 15.20 15.31 15.02 15.23 0.2M
2025-03-18 15.74 15.79 15.28 15.32 0.3M
2025-03-17 15.02 15.43 15.02 15.41 0.2M
2025-03-14 15.17 15.17 14.81 15.01 0.3M
2025-03-13 14.45 14.97 14.40 14.87 0.6M
2025-03-12 14.09 14.44 13.95 14.41 0.1M
2025-03-11 13.38 14.02 13.38 13.95 0.2M
2025-03-10 13.73 13.75 13.10 13.23 0.3M
2025-03-07 13.75 14.09 13.50 13.89 0.1M
2025-03-06 13.69 13.89 13.56 13.73 0.2M
2025-03-05 13.16 13.81 13.16 13.81 0.2M
2025-03-04 13.07 13.22 12.64 13.06 0.1M
2025-03-03 13.25 13.49 12.89 12.93 0.1M
2025-02-28 12.79 13.06 12.61 13.06 0.1M
2025-02-27 13.58 13.62 12.96 12.99 0.1M
2025-02-26 13.21 13.73 13.21 13.64 0.1M
2025-02-25 13.44 13.44 12.99 13.32 0.1M
2025-02-24 13.55 13.55 13.14 13.46 0.4M
2025-02-21 14.17 14.17 13.42 13.47 0.1M
2025-02-20 13.65 14.15 13.65 14.08 0.2M
2025-02-19 13.56 13.61 13.41 13.57 0.1M
2025-02-18 13.83 13.84 13.58 13.67 0.1M
2025-02-14 14.29 14.41 13.60 13.68 0.7M
2025-02-13 14.18 14.25 13.94 14.17 0.1M
2025-02-12 13.65 14.25 13.65 14.15 0.1M
2025-02-11 13.95 14.00 13.70 13.76 0.3M
2025-02-10 14.14 14.20 14.00 14.07 0.1M
2025-02-07 14.05 14.13 13.71 13.82 0.1M
2025-02-06 13.99 13.99 13.73 13.96 0.1M
2025-02-05 13.83 14.19 13.83 14.01 0.2M
2025-02-04 13.50 13.72 13.45 13.66 0.2M
2025-02-03 12.95 13.55 12.89 13.32 0.2M
2025-01-31 13.46 13.46 13.03 13.11 0.1M
2025-01-30 12.95 13.51 12.95 13.44 0.2M
2025-01-29 12.43 12.72 12.39 12.68 0.1M
2025-01-28 12.28 12.50 12.11 12.44 0.1M
2025-01-27 12.54 12.54 12.18 12.30 0.1M
2025-01-24 12.63 12.90 12.63 12.72 0.1M
2025-01-23 12.38 12.55 12.32 12.55 0.1M
2025-01-22 12.67 12.74 12.36 12.52 0.1M
2025-01-21 12.51 12.80 12.40 12.57 0.1M
2025-01-17 12.22 12.52 12.07 12.36 0.1M
2025-01-16 12.43 12.60 12.30 12.30 0.1M
2025-01-15 12.72 12.72 12.20 12.43 0.1M
2025-01-14 11.98 12.45 11.98 12.39 0.1M
2025-01-13 12.07 12.07 11.78 11.88 0.2M
2025-01-10 12.44 12.60 12.18 12.21 0.1M
2025-01-08 12.19 12.34 12.11 12.29 0.0M
2025-01-07 12.13 12.44 12.05 12.13 0.1M
2025-01-06 12.16 12.16 11.91 11.98 0.1M
2025-01-03 12.24 12.24 12.01 12.06 0.0M
2025-01-02 11.72 12.24 11.72 12.19 0.1M