Micro Silver Futures - 2025년 9월 (SILc1)

🏛️ 미국 →
46.22
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
2022-12-30 23.64 23.95 23.54 23.86 0.0M
2022-12-29 23.55 24.11 23.55 24.08 0.0M
2022-12-28 23.66 23.66 23.66 23.66 0.0M
2022-12-27 24.20 24.20 23.89 24.04 0.0M
2022-12-23 23.86 23.86 23.80 23.76 0.0M
2022-12-22 23.60 23.60 23.60 23.48 0.0M
2022-12-21 24.06 24.12 24.05 24.04 0.0M
2022-12-20 24.10 24.10 24.08 24.09 0.0M
2022-12-19 23.03 23.03 23.03 23.03 0.0M
2022-12-16 23.15 23.15 23.15 23.15 0.0M
2022-12-15 23.22 23.39 23.19 23.13 0.0M
2022-12-14 23.67 23.67 23.63 23.95 0.0M
2022-12-13 23.48 23.83 23.48 23.80 0.0M
2022-12-12 23.38 23.55 23.27 23.22 0.0M
2022-12-09 23.00 23.00 23.00 23.54 0.0M
2022-12-08 22.56 23.03 22.56 23.06 0.0M
2022-12-07 22.30 22.69 22.30 22.71 0.0M
2022-12-06 22.43 22.44 22.43 22.12 0.0M
2022-12-05 23.15 23.36 22.19 22.20 0.0M
2022-12-02 22.64 23.21 22.30 23.04 0.0M
2022-12-01 22.28 22.79 22.09 22.64 0.0M
2022-11-30 22.28 22.09 21.20 21.55 0.0M
2022-11-29 21.20 21.39 20.85 21.20 0.0M
2022-11-28 20.91 20.91 20.91 20.91 0.0M
2022-11-25 21.43 21.43 21.43 21.43 0.0M
2022-11-23 21.36 21.36 21.36 21.36 0.0M
2022-11-22 21.14 21.14 21.14 21.03 0.0M
2022-11-21 20.85 20.85 20.85 20.85 0.0M
2022-11-18 20.98 20.98 20.98 20.98 0.0M
2022-11-17 20.96 20.96 20.96 20.96 0.0M
2022-11-16 21.50 21.50 21.50 21.50 0.0M
2022-11-15 21.50 21.50 21.50 21.50 0.0M
2022-11-14 22.09 22.09 22.09 22.09 0.0M
2022-11-11 21.69 21.90 21.56 21.65 0.0M
2022-11-10 21.28 21.88 21.28 21.68 0.0M
2022-11-09 21.39 21.39 21.05 21.30 0.0M
2022-11-08 20.86 21.52 20.86 21.48 0.0M
2022-11-07 20.57 20.91 20.57 20.90 0.0M
2022-11-04 19.53 20.96 19.53 20.79 0.0M
2022-11-03 19.42 19.45 19.32 19.44 0.0M
2022-11-02 19.70 19.93 19.58 19.60 0.0M
2022-11-01 19.70 20.07 19.16 19.67 0.0M
2022-10-31 19.08 19.22 19.08 19.13 0.0M
2022-10-28 19.54 19.54 19.05 19.15 0.0M
2022-10-27 19.48 19.48 19.48 19.48 0.0M
2022-10-26 19.48 19.48 19.48 19.48 0.0M
2022-10-25 19.34 19.34 19.34 19.34 0.0M
2022-10-24 19.17 19.17 19.17 19.17 0.0M
2022-10-21 18.28 18.28 18.28 19.04 0.0M
2022-10-20 18.60 18.89 18.60 18.67 0.0M
2022-10-19 18.34 18.34 18.34 18.34 0.0M
2022-10-18 18.57 18.57 18.57 18.57 0.0M
2022-10-17 18.67 18.67 18.67 18.67 0.0M
2022-10-14 18.02 18.02 18.02 18.02 0.0M
2022-10-13 18.86 18.86 18.86 18.86 0.0M
2022-10-12 18.86 18.91 18.86 18.88 0.0M
2022-10-11 19.43 19.43 19.43 19.43 0.0M
2022-10-10 19.56 19.56 19.56 19.56 0.0M
2022-10-07 20.19 20.19 20.19 20.19 0.0M
2022-10-06 20.59 20.59 20.59 20.60 0.0M
2022-10-05 20.48 20.48 20.48 20.48 0.0M
2022-10-04 21.04 21.04 21.04 21.04 0.0M
2022-10-03 20.28 20.28 20.28 20.52 0.0M
2022-09-30 18.78 18.78 18.75 18.96 0.0M
2022-09-29 18.76 18.76 18.60 18.61 0.0M
2022-09-28 18.80 18.80 18.80 18.80 0.0M
2022-09-27 18.60 18.60 18.60 18.26 0.0M
2022-09-26 18.33 18.33 18.33 18.41 0.0M
2022-09-23 18.84 18.84 18.84 18.84 0.0M
2022-09-22 19.55 19.55 19.55 19.55 0.0M
2022-09-21 19.54 19.54 19.37 19.41 0.0M
2022-09-20 19.42 19.42 19.02 19.10 0.0M
2022-09-19 19.48 19.48 19.31 19.27 0.0M
2022-09-16 18.86 19.30 18.83 19.30 0.0M
2022-09-15 18.86 19.49 19.07 19.18 0.0M
2022-09-14 19.49 19.59 19.19 19.47 0.0M
2022-09-13 19.71 19.71 19.32 19.39 0.0M
2022-09-12 18.75 19.84 18.75 19.76 0.0M
2022-09-09 18.37 18.71 18.37 18.66 0.0M
2022-09-08 18.28 18.38 18.25 18.33 0.0M
2022-09-07 17.79 18.25 17.77 18.14 0.0M
2022-09-06 17.79 17.93 17.74 17.80 0.0M
2022-09-02 17.59 18.00 17.57 17.78 0.0M
2022-09-01 17.73 17.73 17.35 17.55 0.0M
2022-08-31 17.73 18.24 17.72 17.76 0.0M
2022-08-30 18.10 18.58 18.11 18.16 0.0M
2022-08-29 18.55 18.55 18.55 18.56 0.0M
2022-08-26 18.74 18.74 18.74 18.74 0.0M
2022-08-25 19.11 19.11 19.11 19.11 0.0M
2022-08-24 18.89 18.89 18.89 18.90 0.0M
2022-08-23 19.01 19.01 19.01 19.01 0.0M
2022-08-22 18.92 18.92 18.92 18.87 0.0M
2022-08-19 19.06 19.06 19.06 19.06 0.0M
2022-08-18 19.45 19.45 19.45 19.45 0.0M
2022-08-17 19.71 19.71 19.71 19.71 0.0M
2022-08-16 20.07 20.07 20.07 20.07 0.0M
2022-08-15 20.25 20.25 20.25 20.25 0.0M
2022-08-12 20.68 20.68 20.68 20.68 0.0M
2022-08-11 20.33 20.33 20.33 20.33 0.0M
2022-08-10 20.72 20.72 20.72 20.72 0.0M
2022-08-09 20.67 20.67 20.59 20.46 0.0M
2022-08-08 20.59 20.59 20.59 20.59 0.0M
2022-08-05 19.82 19.82 19.82 19.82 0.0M
2022-08-04 20.14 20.19 20.03 20.10 0.0M
2022-08-03 19.90 20.04 19.85 19.87 0.0M
2022-08-02 19.98 19.98 19.98 20.11 0.0M
2022-08-01 20.32 20.32 20.32 20.32 0.0M
2022-07-29 19.87 20.17 19.80 20.16 0.0M
2022-07-28 19.06 19.85 19.06 19.83 0.0M
2022-07-27 18.55 18.55 18.55 18.55 0.0M
2022-07-26 18.28 18.57 18.28 18.49 0.0M
2022-07-25 18.43 18.43 18.43 18.29 0.0M
2022-07-22 18.79 18.79 18.75 18.59 0.0M
2022-07-21 18.64 18.71 18.62 18.69 0.0M
2022-07-20 18.64 18.64 18.64 18.64 0.0M
2022-07-19 18.67 18.67 18.67 18.67 0.0M
2022-07-18 18.61 18.61 18.61 18.79 0.0M
2022-07-15 18.55 18.55 18.55 18.55 0.0M
2022-07-14 18.01 18.13 17.98 18.17 0.0M
2022-07-13 18.80 18.80 18.80 19.14 0.0M
2022-07-12 18.90 18.90 18.90 18.90 0.0M
2022-07-11 19.11 19.11 19.11 19.07 0.0M
2022-07-08 19.17 19.17 19.17 19.17 0.0M
2022-07-07 19.22 19.28 19.11 19.12 0.0M
2022-07-06 19.07 19.19 18.87 19.09 0.0M
2022-07-05 19.73 19.73 19.00 19.05 0.0M
2022-07-01 20.11 20.11 19.46 19.60 0.0M
2022-06-30 20.31 20.55 20.17 20.28 0.0M
2022-06-29 20.97 20.98 20.54 20.67 0.0M
2022-06-28 20.80 20.80 20.80 20.80 0.0M
2022-06-27 21.32 21.35 21.32 21.16 0.0M
2022-06-24 21.12 21.12 21.12 21.12 0.0M
2022-06-23 21.12 21.15 21.12 21.03 0.0M
2022-06-22 21.41 21.41 21.41 21.41 0.0M
2022-06-21 21.75 21.75 21.75 21.75 0.0M
2022-06-17 21.57 21.57 21.57 21.57 0.0M
2022-06-16 21.65 21.88 21.65 21.87 0.0M
2022-06-15 20.96 21.55 20.96 21.40 0.0M
2022-06-14 21.11 21.11 20.85 20.94 0.0M
2022-06-13 21.10 21.21 21.02 21.24 0.0M
2022-06-10 21.40 21.91 21.40 21.91 0.0M
2022-06-09 22.07 22.07 21.72 21.80 0.0M
2022-06-08 22.19 22.19 22.06 22.07 0.0M
2022-06-07 22.11 22.27 22.11 22.16 0.0M
2022-06-06 21.90 22.30 21.90 22.07 0.0M
2022-06-03 22.39 22.39 21.93 21.89 0.0M
2022-06-02 22.25 22.32 22.25 22.25 0.0M
2022-06-01 21.53 21.87 21.51 21.88 0.0M
2022-05-31 22.06 22.07 21.50 21.65 0.0M
2022-05-27 22.07 22.34 22.02 22.06 0.0M
2022-05-26 21.94 21.94 21.94 21.94 0.0M
2022-05-25 21.86 21.86 21.86 21.86 0.0M
2022-05-24 22.06 22.06 22.06 22.06 0.0M
2022-05-23 21.83 21.88 21.79 21.72 0.0M
2022-05-20 21.87 21.87 21.87 21.67 0.0M
2022-05-19 21.90 21.90 21.90 21.90 0.0M
2022-05-18 21.53 21.53 21.53 21.53 0.0M
2022-05-17 21.61 21.61 21.61 21.74 0.0M
2022-05-16 21.12 21.17 21.12 21.54 0.0M
2022-05-13 20.98 20.98 20.98 20.98 0.0M
2022-05-12 21.56 21.56 20.73 20.76 0.0M
2022-05-11 21.69 21.69 21.57 21.55 0.0M
2022-05-10 21.99 21.99 21.55 21.39 0.0M
2022-05-09 22.11 22.15 21.69 21.78 0.0M
2022-05-06 22.35 22.43 22.30 22.33 0.0M
2022-05-05 23.16 23.17 22.44 22.40 0.0M
2022-05-04 22.53 22.54 22.23 22.36 0.0M
2022-05-03 22.65 22.67 22.43 22.62 0.0M
2022-05-02 22.82 22.82 22.12 22.54 0.0M
2022-04-29 23.20 23.53 22.69 23.04 0.0M
2022-04-28 23.33 23.36 22.95 23.13 0.0M
2022-04-27 23.46 23.46 23.46 23.46 0.0M
2022-04-26 23.54 23.54 23.54 23.54 0.0M
2022-04-25 23.67 23.67 23.67 23.67 0.0M
2022-04-22 24.35 24.36 24.34 24.26 0.0M
2022-04-21 24.62 24.62 24.62 24.62 0.0M
2022-04-20 25.27 25.27 25.27 25.27 0.0M
2022-04-19 25.39 25.39 25.39 25.39 0.0M
2022-04-18 26.14 26.14 26.14 26.14 0.0M
2022-04-14 25.69 25.69 25.69 25.69 0.0M
2022-04-13 26.02 26.02 26.02 26.02 0.0M
2022-04-12 25.73 25.73 25.73 25.73 0.0M
2022-04-11 24.98 24.98 24.98 24.98 0.0M
2022-04-08 24.72 24.82 24.72 24.82 0.0M
2022-04-07 24.50 24.50 24.50 24.73 0.0M
2022-04-06 24.31 24.63 24.28 24.46 0.0M
2022-04-05 24.58 24.86 24.38 24.53 0.0M
2022-04-04 24.60 24.63 24.60 24.58 0.0M
2022-04-01 24.95 24.96 24.95 24.64 0.0M
2022-03-31 25.13 25.13 24.97 25.12 0.0M
2022-03-30 24.91 25.12 24.91 25.10 0.0M
2022-03-29 24.72 24.72 24.72 24.72 0.0M