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
2021-12-31 12.94 12.96 12.81 12.90 0.2M
2021-12-30 12.62 12.90 12.62 12.83 0.2M
2021-12-29 12.68 12.86 12.57 12.62 0.1M
2021-12-28 12.95 13.10 12.88 12.90 0.1M
2021-12-27 12.90 13.08 12.85 12.97 0.1M
2021-12-23 12.86 13.09 12.77 12.99 0.2M
2021-12-22 12.77 12.93 12.58 12.90 0.2M
2021-12-21 12.70 12.80 12.53 12.70 0.1M
2021-12-20 12.54 12.60 12.30 12.53 0.1M
2021-12-17 12.60 12.70 12.45 12.51 0.2M
2021-12-16 12.05 12.57 12.05 12.45 0.2M
2021-12-15 11.90 11.94 11.43 11.80 0.2M
2021-12-14 12.13 12.21 11.94 11.97 0.4M
2021-12-13 12.31 12.50 12.21 12.29 0.2M
2021-12-10 12.70 12.70 12.36 12.38 0.3M
2021-12-09 12.74 12.74 12.48 12.50 0.4M
2021-12-08 12.96 13.04 12.77 13.03 0.3M
2021-12-07 12.86 13.05 12.74 12.97 0.2M
2021-12-06 12.49 12.69 12.26 12.69 0.1M
2021-12-03 12.64 12.64 12.28 12.52 0.2M
2021-12-02 12.69 12.73 12.34 12.56 0.2M
2021-12-01 13.50 13.58 12.66 12.69 0.2M
2021-11-30 13.37 13.73 13.13 13.33 0.1M
2021-11-29 13.38 13.38 13.07 13.32 0.1M
2021-11-26 13.59 13.59 13.08 13.36 0.1M
2021-11-24 13.53 13.78 13.53 13.71 0.1M
2021-11-23 13.53 13.82 13.46 13.68 0.2M
2021-11-22 13.98 14.11 13.53 13.94 0.1M
2021-11-19 14.55 14.70 14.26 14.28 0.1M
2021-11-18 14.76 14.81 14.51 14.60 0.1M
2021-11-17 14.82 15.09 14.76 14.81 0.1M
2021-11-16 15.03 15.10 14.72 14.76 0.1M
2021-11-15 15.10 15.15 14.83 15.01 0.1M
2021-11-12 15.07 15.18 14.85 15.06 0.1M
2021-11-11 15.09 15.20 14.89 15.10 0.2M
2021-11-10 14.76 15.11 14.63 14.69 0.3M
2021-11-09 14.48 14.57 14.13 14.54 0.1M
2021-11-08 14.32 14.49 14.26 14.42 0.1M
2021-11-05 13.91 14.28 13.80 14.27 0.1M
2021-11-04 14.07 14.32 13.80 13.80 0.1M
2021-11-03 13.51 14.01 13.50 14.00 0.1M
2021-11-02 13.77 13.90 13.57 13.76 0.1M
2021-11-01 13.71 13.98 13.57 13.86 0.1M
2021-10-29 13.96 13.96 13.64 13.69 0.3M
2021-10-27 14.22 14.45 14.15 14.31 0.2M
2021-10-26 14.35 14.36 14.10 14.34 0.2M
2021-10-25 14.25 14.48 14.10 14.37 0.1M
2021-10-22 14.12 14.45 13.94 14.04 0.1M
2021-10-21 13.90 13.98 13.74 13.87 0.1M
2021-10-20 13.86 14.02 13.56 13.90 0.2M
2021-10-19 13.71 13.89 13.49 13.62 0.1M
2021-10-18 13.50 13.59 13.36 13.36 0.1M
2021-10-15 13.48 13.80 13.28 13.60 0.1M
2021-10-14 13.62 13.72 13.53 13.72 0.1M
2021-10-13 12.97 13.53 12.97 13.40 0.3M
2021-10-12 12.78 12.92 12.58 12.88 0.0M
2021-10-11 12.75 12.94 12.66 12.69 0.1M
2021-10-08 13.00 13.08 12.67 12.68 0.1M
2021-10-07 12.53 12.80 12.51 12.62 0.1M
2021-10-06 12.13 12.54 12.13 12.49 0.1M
2021-10-05 12.30 12.30 11.96 12.30 0.1M
2021-10-04 12.20 12.48 12.16 12.30 0.2M
2021-10-01 12.46 12.46 12.19 12.32 0.1M
2021-09-30 12.26 12.58 12.17 12.33 0.1M
2021-09-29 12.41 12.50 12.06 12.07 0.3M
2021-09-28 12.55 12.61 12.35 12.55 0.3M
2021-09-27 12.59 12.92 12.59 12.60 0.1M
2021-09-24 12.59 12.75 12.53 12.59 0.1M
2021-09-23 12.93 12.93 12.60 12.68 0.2M
2021-09-22 12.99 13.18 12.85 12.91 0.1M
2021-09-21 13.02 13.21 12.81 12.87 0.1M
2021-09-20 12.91 12.98 12.68 12.88 0.2M
2021-09-17 13.01 13.11 12.92 13.08 0.2M
2021-09-16 13.54 13.54 12.96 13.16 0.2M
2021-09-15 13.67 14.00 13.67 13.81 0.1M
2021-09-14 13.84 14.00 13.68 13.83 0.1M
2021-09-13 13.47 13.95 13.37 13.83 0.1M
2021-09-10 13.58 13.75 13.41 13.42 0.2M
2021-09-09 13.93 13.93 13.50 13.63 0.1M
2021-09-08 13.79 13.87 13.60 13.78 0.0M
2021-09-07 14.09 14.17 13.80 13.81 0.1M
2021-09-03 14.18 14.48 14.18 14.35 0.2M
2021-09-02 13.90 13.90 13.75 13.85 0.2M
2021-09-01 14.01 14.06 13.78 13.80 0.0M
2021-08-31 13.76 13.94 13.68 13.93 0.1M
2021-08-30 14.00 14.01 13.61 13.73 0.1M
2021-08-27 13.19 13.95 13.17 13.90 0.1M
2021-08-26 13.17 13.45 13.17 13.26 0.1M
2021-08-25 13.48 13.48 13.17 13.36 0.1M
2021-08-24 13.56 13.67 13.41 13.55 0.0M
2021-08-23 13.01 13.54 13.01 13.45 0.2M
2021-08-20 12.64 12.94 12.64 12.76 0.2M
2021-08-19 12.95 13.05 12.69 12.79 0.1M
2021-08-18 13.46 13.46 12.91 13.12 0.2M
2021-08-17 13.55 13.67 13.25 13.37 0.2M
2021-08-16 13.84 13.89 13.58 13.70 0.1M
2021-08-13 13.77 13.93 13.68 13.84 0.1M
2021-08-12 13.83 13.83 13.40 13.55 0.7M
2021-08-11 13.52 13.97 13.52 13.91 0.2M
2021-08-10 13.50 13.66 13.38 13.42 1.1M
2021-08-09 13.89 13.98 13.51 13.57 0.3M
2021-08-06 14.02 14.23 13.87 14.15 0.3M
2021-08-05 14.59 14.63 14.28 14.46 0.1M
2021-08-04 14.85 15.08 14.48 14.48 0.1M
2021-08-03 14.56 14.74 14.50 14.71 0.1M
2021-08-02 14.77 14.77 14.58 14.61 0.1M
2021-07-30 14.80 14.94 14.60 14.77 0.1M
2021-07-29 14.90 15.09 14.78 14.89 0.1M
2021-07-28 14.20 14.56 14.11 14.55 0.1M
2021-07-27 14.32 14.34 13.97 14.19 0.1M
2021-07-26 14.07 14.40 14.01 14.27 0.1M
2021-07-23 14.09 14.12 13.92 14.07 0.1M
2021-07-22 14.23 14.27 13.92 14.17 0.2M
2021-07-21 13.76 14.30 13.76 14.27 0.1M
2021-07-20 13.99 14.14 13.72 13.84 0.2M
2021-07-19 14.23 14.27 13.75 13.89 0.4M
2021-07-16 15.04 15.04 14.37 14.41 0.3M
2021-07-15 15.13 15.16 14.86 15.04 0.1M
2021-07-14 15.28 15.33 15.00 15.03 0.2M
2021-07-13 14.95 15.29 14.90 14.99 0.1M
2021-07-12 15.05 15.15 14.81 14.83 0.1M
2021-07-09 14.81 15.21 14.80 15.18 0.1M
2021-07-08 15.11 15.30 14.64 14.79 0.3M
2021-07-07 15.50 15.50 15.12 15.26 0.1M
2021-07-06 15.63 15.80 15.23 15.35 0.1M
2021-07-02 15.49 15.60 15.31 15.50 0.1M
2021-07-01 15.58 15.58 15.22 15.33 0.1M
2021-06-30 15.02 15.44 15.01 15.36 0.1M
2021-06-29 15.10 15.22 14.86 15.09 0.1M
2021-06-28 15.61 15.61 15.10 15.27 0.1M
2021-06-25 15.84 15.89 15.44 15.48 0.1M
2021-06-24 15.73 15.80 15.57 15.62 0.2M
2021-06-23 15.75 16.03 15.57 15.62 0.3M
2021-06-22 15.75 15.75 15.41 15.70 0.2M
2021-06-21 15.89 15.89 15.46 15.73 0.9M
2021-06-18 16.10 16.14 15.57 15.65 0.3M
2021-06-17 16.50 16.66 15.96 16.05 0.4M
2021-06-16 17.20 17.50 17.02 17.09 0.1M
2021-06-15 17.60 17.60 17.14 17.21 0.1M
2021-06-14 17.29 17.83 17.22 17.62 0.1M
2021-06-11 17.89 17.91 17.50 17.57 0.1M
2021-06-10 17.35 17.88 17.28 17.82 0.1M
2021-06-09 17.52 17.71 17.42 17.42 0.1M
2021-06-08 17.65 17.79 17.41 17.46 0.1M
2021-06-07 17.65 17.80 17.45 17.72 0.2M
2021-06-04 17.70 17.81 17.50 17.69 0.1M
2021-06-03 17.87 17.90 17.40 17.46 0.2M
2021-06-02 18.30 18.30 18.05 18.21 0.1M
2021-06-01 18.25 18.44 18.07 18.20 0.3M
2021-05-28 17.64 18.06 17.58 17.99 0.1M
2021-05-27 17.78 17.94 17.44 17.90 0.1M
2021-05-26 17.89 18.03 17.70 17.79 0.1M
2021-05-25 17.69 17.88 17.38 17.78 0.1M
2021-05-24 17.72 17.83 17.65 17.75 0.9M
2021-05-21 17.70 17.85 17.37 17.55 0.2M
2021-05-20 17.41 17.75 17.13 17.52 0.1M
2021-05-19 17.38 17.70 17.09 17.36 0.2M
2021-05-18 17.77 17.77 17.31 17.68 0.3M
2021-05-17 16.58 17.72 16.48 17.62 0.3M
2021-05-14 16.12 16.43 16.01 16.41 0.1M
2021-05-13 16.25 16.25 15.70 15.86 0.2M
2021-05-12 16.94 17.01 16.27 16.35 0.2M
2021-05-11 16.30 16.90 16.25 16.90 0.2M
2021-05-10 17.14 17.25 16.61 16.65 0.3M
2021-05-07 16.92 16.92 16.54 16.80 0.2M
2021-05-06 15.91 16.79 15.91 16.66 0.3M
2021-05-05 15.90 15.90 15.62 15.82 0.1M
2021-05-04 16.14 16.30 15.63 15.77 0.2M
2021-05-03 15.54 16.12 15.46 16.08 0.3M
2021-04-30 15.49 15.52 15.15 15.20 0.2M
2021-04-29 16.00 16.09 15.33 15.59 0.3M
2021-04-28 15.66 16.08 15.60 16.05 0.1M
2021-04-27 16.10 16.16 15.79 15.82 0.2M
2021-04-26 16.26 16.38 15.99 16.08 0.3M
2021-04-23 16.50 16.56 16.15 16.30 0.1M
2021-04-22 16.62 16.62 16.22 16.35 0.3M
2021-04-21 16.22 16.77 16.22 16.77 0.2M
2021-04-20 16.01 16.23 15.97 16.15 0.1M
2021-04-19 16.44 16.49 15.99 16.17 0.1M
2021-04-16 16.62 16.62 16.20 16.35 0.1M
2021-04-15 15.75 16.53 15.75 16.45 0.3M
2021-04-14 15.93 15.94 15.63 15.66 0.1M
2021-04-13 15.77 16.08 15.77 15.98 0.1M
2021-04-12 15.95 15.95 15.52 15.59 0.3M
2021-04-09 15.93 16.08 15.72 15.98 0.2M
2021-04-08 15.68 16.19 15.68 16.16 0.2M
2021-04-07 15.79 15.79 15.46 15.52 0.4M
2021-04-06 15.48 15.93 15.43 15.79 0.2M
2021-04-05 15.53 15.53 15.17 15.31 0.1M
2021-04-01 14.92 15.35 14.90 15.35 0.2M
2021-03-31 14.36 14.86 14.28 14.76 0.1M
2021-03-30 14.50 14.60 14.20 14.36 0.2M
2021-03-29 14.99 15.08 14.49 14.81 0.2M
2021-03-26 14.83 15.07 14.82 15.03 0.1M
2021-03-25 14.72 14.96 14.62 14.84 0.2M
2021-03-24 15.20 15.27 14.85 14.87 0.2M
2021-03-23 15.70 15.70 15.05 15.05 0.2M
2021-03-22 15.87 16.05 15.77 15.85 0.2M
2021-03-19 16.15 16.15 15.91 16.06 0.1M
2021-03-18 16.26 16.43 15.96 16.02 0.4M
2021-03-17 15.96 16.51 15.67 16.43 0.3M
2021-03-16 16.17 16.17 15.88 15.97 0.1M
2021-03-15 15.92 16.18 15.74 16.12 0.2M
2021-03-12 15.37 15.75 15.15 15.66 0.2M
2021-03-11 15.50 15.69 15.35 15.59 0.2M
2021-03-10 15.38 15.47 15.11 15.31 0.1M
2021-03-09 15.30 15.49 15.06 15.16 0.3M
2021-03-08 15.08 15.08 14.55 14.61 0.2M
2021-03-05 14.79 14.92 14.23 14.89 0.4M
2021-03-04 15.13 15.40 14.47 14.76 0.7M
2021-03-03 15.30 15.38 14.92 15.13 0.4M
2021-03-02 15.33 15.89 15.28 15.68 0.3M
2021-03-01 16.09 16.17 15.18 15.28 0.5M
2021-02-26 16.36 16.36 15.37 15.78 0.5M
2021-02-25 17.25 17.39 16.51 16.56 0.6M
2021-02-24 16.60 17.45 16.47 17.39 0.4M
2021-02-23 16.82 16.86 16.23 16.86 0.5M
2021-02-22 16.28 17.12 16.04 17.03 0.6M
2021-02-19 15.96 16.10 15.81 15.94 0.2M
2021-02-18 15.98 16.08 15.61 15.75 0.2M
2021-02-17 16.20 16.21 15.80 16.05 0.2M
2021-02-16 16.50 16.61 16.19 16.31 0.3M
2021-02-12 16.28 16.64 15.90 16.44 0.2M
2021-02-11 16.56 16.70 16.16 16.30 0.2M
2021-02-10 16.77 16.86 16.44 16.56 0.2M
2021-02-09 16.78 16.90 16.52 16.75 0.5M
2021-02-08 16.88 16.89 16.59 16.78 0.3M
2021-02-05 16.25 16.39 16.00 16.39 0.3M
2021-02-04 15.81 15.97 15.40 15.96 0.4M
2021-02-03 16.56 16.58 16.10 16.16 0.4M
2021-02-02 17.02 17.13 16.20 16.29 0.9M
2021-02-01 19.11 19.50 17.66 18.28 3.0M
2021-01-29 16.90 16.99 16.20 16.28 0.6M
2021-01-28 16.00 16.44 15.40 15.92 0.7M
2021-01-27 15.40 15.44 14.60 14.69 0.3M
2021-01-26 15.57 15.69 15.50 15.56 0.2M
2021-01-25 16.04 16.04 15.38 15.55 0.3M
2021-01-22 15.57 15.92 15.43 15.78 0.2M
2021-01-21 16.39 16.40 15.82 16.05 0.2M
2021-01-20 15.63 16.34 15.51 16.22 0.2M
2021-01-19 15.67 15.67 15.41 15.53 0.3M
2021-01-15 16.15 16.20 15.42 15.47 0.4M
2021-01-14 16.35 16.60 16.27 16.35 0.2M
2021-01-13 16.91 16.97 16.34 16.37 0.3M
2021-01-12 16.89 16.89 16.50 16.87 0.2M
2021-01-11 16.95 17.08 16.80 16.82 0.3M
2021-01-08 18.15 18.20 16.94 17.22 1.0M
2021-01-07 18.67 18.71 18.23 18.44 0.3M
2021-01-06 18.39 18.63 18.05 18.55 0.3M
2021-01-05 18.61 18.67 18.05 18.50 0.3M
2021-01-04 17.81 18.41 17.79 18.38 0.4M