Micro Silver c4

🏛️ 미국 →
46.66
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 24.43 24.49 24.07 24.21 0.0M
2022-12-29 23.88 24.43 23.84 24.41 0.0M
2022-12-28 24.22 24.27 23.65 23.84 0.0M
2022-12-27 24.01 24.50 23.98 24.22 0.0M
2022-12-23 23.77 24.10 23.69 23.92 0.0M
2022-12-22 24.18 24.31 23.54 23.62 0.0M
2022-12-21 24.31 24.53 24.05 24.19 0.0M
2022-12-20 23.16 24.49 23.05 24.27 0.0M
2022-12-19 23.41 23.63 23.03 23.20 0.0M
2022-12-16 23.28 23.45 22.74 23.33 0.0M
2022-12-15 24.14 24.18 23.16 23.31 0.0M
2022-12-14 23.94 24.27 23.61 24.14 0.0M
2022-12-13 23.51 24.39 23.49 23.99 0.0M
2022-12-12 23.66 23.77 23.32 23.40 0.0M
2022-12-09 23.29 23.90 23.14 23.72 0.0M
2022-12-08 22.88 23.43 22.73 23.25 0.0M
2022-12-07 22.35 23.01 22.26 22.92 0.0M
2022-12-06 22.45 22.78 22.19 22.34 0.0M
2022-12-05 23.32 23.69 22.35 22.42 0.0M
2022-12-02 22.96 23.48 22.48 23.25 0.0M
2022-12-01 22.37 23.00 22.24 22.84 0.0M
2022-11-30 21.42 22.41 21.37 21.78 0.0M
2022-11-29 21.15 21.63 21.07 21.44 0.0M
2022-11-28 21.62 21.83 21.05 21.13 0.0M
2022-11-25 21.77 21.87 21.36 21.61 0.0M
2022-11-23 21.27 21.78 21.10 21.53 0.0M
2022-11-22 21.08 21.52 21.08 21.23 0.0M
2022-11-21 21.22 21.22 20.79 21.06 0.0M
2022-11-18 21.21 21.50 21.07 21.20 0.0M
2022-11-17 21.66 21.67 20.99 21.16 0.0M
2022-11-16 21.79 22.28 21.66 21.73 0.0M
2022-11-15 22.22 22.50 21.65 21.69 0.0M
2022-11-14 21.83 22.32 21.54 22.27 0.0M
2022-11-11 21.90 22.26 21.60 21.82 0.0M
2022-11-10 21.23 22.02 21.21 21.85 0.0M
2022-11-09 21.57 21.79 21.22 21.48 0.0M
2022-11-08 21.01 21.87 20.75 21.66 0.0M
2022-11-07 20.93 21.20 20.58 21.07 0.0M
2022-11-04 19.60 21.06 19.60 20.90 0.0M
2022-11-03 19.35 19.68 18.99 19.58 0.0M
2022-11-02 19.80 20.25 19.38 19.75 0.0M
2022-11-01 19.29 20.13 19.29 19.83 0.0M
2022-10-31 19.42 19.42 19.12 19.30 0.0M
2022-10-28 19.61 19.61 19.15 19.32 0.0M
2022-10-27 19.59 19.69 19.37 19.56 0.0M
2022-10-26 19.47 19.80 19.45 19.55 0.0M
2022-10-25 19.29 19.41 18.83 19.41 0.0M
2022-10-24 19.51 19.70 19.05 19.25 0.0M
2022-10-21 18.66 19.44 18.32 19.12 0.0M
2022-10-20 18.25 19.00 18.25 18.75 0.0M
2022-10-19 18.73 18.73 18.40 18.41 0.0M
2022-10-18 18.69 18.88 18.61 18.66 0.0M
2022-10-17 18.31 18.90 18.31 18.79 0.0M
2022-10-14 19.04 19.10 18.13 18.15 0.0M
2022-10-13 19.17 19.35 18.53 18.99 0.0M
2022-10-12 19.19 19.37 18.94 19.01 0.0M
2022-10-11 19.76 19.76 19.18 19.56 0.0M
2022-10-10 20.24 20.24 19.64 19.68 0.0M
2022-10-07 20.70 20.88 20.19 20.32 0.0M
2022-10-06 20.66 20.97 20.52 20.72 0.0M
2022-10-05 21.07 21.07 20.26 20.59 0.0M
2022-10-04 20.81 21.28 20.81 21.15 0.0M
2022-10-03 19.17 20.80 19.13 20.63 0.0M
2022-09-30 18.92 19.15 18.87 19.09 0.0M
2022-09-29 18.94 18.95 18.65 18.76 0.0M
2022-09-28 18.38 18.96 17.88 18.88 0.0M
2022-09-27 18.35 18.79 18.30 18.34 0.0M
2022-09-26 18.85 19.05 18.31 18.48 0.0M
2022-09-23 19.66 19.74 18.74 18.91 0.0M
2022-09-22 19.64 19.89 19.26 19.62 0.0M
2022-09-21 19.27 19.96 19.24 19.48 0.0M
2022-09-20 19.58 19.61 19.07 19.18 0.0M
2022-09-19 19.62 19.70 19.24 19.36 0.0M
2022-09-16 19.18 19.63 18.77 19.38 0.0M
2022-09-15 19.61 19.63 19.11 19.27 0.0M
2022-09-14 19.31 19.69 19.22 19.57 0.0M
2022-09-13 19.79 19.95 19.29 19.49 0.0M
2022-09-12 18.81 20.01 18.78 19.86 0.0M
2022-09-09 18.45 18.86 18.45 18.77 0.0M
2022-09-08 18.38 18.67 18.25 18.44 0.0M
2022-09-07 17.90 18.40 17.74 18.26 0.0M
2022-09-06 17.92 18.47 17.82 17.91 0.0M
2022-09-02 17.67 18.17 17.63 17.88 0.0M
2022-09-01 17.84 17.87 17.41 17.67 0.0M
2022-08-31 18.32 18.39 17.81 17.88 0.0M
2022-08-30 18.67 18.70 18.23 18.29 0.0M
2022-08-29 18.80 18.85 18.37 18.67 0.0M
2022-08-26 19.19 19.37 18.77 18.83 0.0M
2022-08-25 19.01 19.34 19.01 19.16 0.0M
2022-08-24 19.05 19.17 18.91 18.97 0.0M
2022-08-23 19.00 19.26 18.79 19.12 0.0M
2022-08-22 19.06 19.18 18.71 18.98 0.0M
2022-08-19 19.55 19.55 19.04 19.18 0.0M
2022-08-18 19.87 20.00 19.52 19.57 0.0M
2022-08-17 20.16 20.35 19.75 19.85 0.0M
2022-08-16 20.38 20.38 20.00 20.20 0.0M
2022-08-15 20.95 21.01 20.20 20.41 0.0M
2022-08-12 20.37 20.97 20.34 20.85 0.0M
2022-08-11 20.69 20.75 20.37 20.50 0.0M
2022-08-10 20.65 20.97 20.47 20.89 0.0M
2022-08-09 20.83 20.89 20.55 20.63 0.0M
2022-08-08 19.99 20.85 19.90 20.76 0.0M
2022-08-05 20.28 20.41 19.67 19.99 0.0M
2022-08-04 20.20 20.52 20.10 20.28 0.0M
2022-08-03 20.04 20.29 19.91 20.05 0.0M
2022-08-02 20.46 20.63 20.08 20.29 0.0M
2022-08-01 20.42 20.63 20.26 20.51 0.0M
2022-07-29 20.14 20.48 20.00 20.34 0.0M
2022-07-28 19.22 20.15 19.19 20.02 0.0M
2022-07-27 18.75 19.23 18.57 18.75 0.0M
2022-07-26 18.46 18.75 18.44 18.69 0.0M
2022-07-25 18.60 18.78 18.39 18.47 0.0M
2022-07-22 18.89 19.00 18.60 18.76 0.0M
2022-07-21 18.70 18.92 18.28 18.86 0.0M
2022-07-20 18.82 19.14 18.71 18.81 0.0M
2022-07-19 18.74 18.96 18.64 18.85 0.0M
2022-07-18 18.80 19.06 18.78 18.96 0.0M
2022-07-15 18.51 18.82 18.28 18.74 0.0M
2022-07-14 19.22 19.24 18.19 18.39 0.0M
2022-07-13 19.01 19.50 18.96 19.36 0.0M
2022-07-12 19.21 19.23 18.85 19.12 0.0M
2022-07-11 19.37 19.45 19.19 19.30 0.0M
2022-07-08 19.36 19.49 19.12 19.41 0.0M
2022-07-07 19.33 19.57 19.27 19.35 0.0M
2022-07-06 19.33 19.43 19.00 19.31 0.0M
2022-07-05 19.94 20.20 19.21 19.28 0.0M
2022-07-01 20.29 20.36 19.45 19.82 0.0M
2022-06-30 20.90 20.90 20.31 20.51 0.0M
2022-06-29 20.98 21.19 20.86 20.90 0.0M
2022-06-28 21.18 21.36 20.81 20.87 0.0M
2022-06-27 21.30 21.58 21.12 21.19 0.0M
2022-06-24 20.98 21.25 20.60 21.16 0.0M
2022-06-23 21.44 21.56 20.95 21.09 0.0M
2022-06-22 21.77 21.77 21.29 21.50 0.0M
2022-06-21 21.71 22.02 21.55 21.85 0.0M
2022-06-17 22.07 22.07 21.65 21.68 0.0M
2022-06-16 21.77 22.06 21.42 21.98 0.0M
2022-06-15 21.08 21.90 21.08 21.50 0.0M
2022-06-14 21.12 21.42 20.94 21.04 0.0M
2022-06-13 22.17 22.17 21.02 21.35 0.0M
2022-06-10 21.78 22.09 21.38 22.02 0.0M
2022-06-09 22.17 22.22 21.64 21.91 0.0M
2022-06-08 22.36 22.36 21.94 22.19 0.0M
2022-06-07 22.19 22.38 21.95 22.28 0.0M
2022-06-06 22.00 22.65 22.00 22.19 0.0M
2022-06-03 22.46 22.58 21.96 22.00 0.0M
2022-06-02 21.94 22.44 21.92 22.37 0.0M
2022-06-01 21.64 22.07 21.55 22.01 0.0M
2022-05-31 22.26 22.38 21.60 21.78 0.0M
2022-05-27 22.10 22.48 22.10 22.19 0.0M
2022-05-26 21.85 22.13 21.84 22.06 0.0M
2022-05-25 22.23 22.23 21.85 21.96 0.0M
2022-05-24 21.82 22.28 21.77 22.16 0.0M
2022-05-23 22.04 22.27 21.85 21.82 0.0M
2022-05-20 22.01 22.07 21.70 21.77 0.0M
2022-05-19 21.47 22.07 21.47 22.00 0.0M
2022-05-18 21.68 21.72 21.50 21.64 0.0M
2022-05-17 21.68 21.89 21.62 21.84 0.0M
2022-05-16 21.27 21.78 20.95 21.64 0.0M
2022-05-13 20.76 21.17 20.55 21.09 0.0M
2022-05-12 21.64 21.67 20.73 20.87 0.0M
2022-05-11 21.38 21.99 21.31 21.67 0.0M
2022-05-10 21.80 22.13 21.30 21.52 0.0M
2022-05-09 22.44 22.46 21.80 21.92 0.0M
2022-05-06 22.59 22.67 22.20 22.46 0.0M
2022-05-05 23.11 23.37 22.44 22.54 0.0M
2022-05-04 22.65 23.14 22.34 22.50 0.0M
2022-05-03 22.72 22.92 22.56 22.75 0.0M
2022-05-02 22.85 22.93 22.22 22.66 0.0M
2022-04-29 23.31 23.67 22.85 23.16 0.0M
2022-04-28 23.47 23.47 23.05 23.25 0.0M
2022-04-27 23.62 23.80 23.34 23.51 0.0M
2022-04-26 23.76 24.03 23.50 23.59 0.0M
2022-04-25 24.25 24.30 23.48 23.73 0.0M
2022-04-22 24.80 24.81 24.17 24.32 0.0M
2022-04-21 25.33 25.38 24.56 24.70 0.0M
2022-04-20 25.40 25.48 25.08 25.36 0.0M
2022-04-19 26.16 26.25 25.25 25.48 0.0M
2022-04-18 25.95 26.57 25.91 26.24 0.0M
2022-04-14 26.03 26.19 25.55 25.79 0.0M
2022-04-13 25.69 26.14 25.65 26.11 0.0M
2022-04-12 25.31 25.91 25.11 25.81 0.0M
2022-04-11 25.01 25.62 24.89 25.06 0.0M
2022-04-08 24.85 25.02 24.65 24.91 0.0M
2022-04-07 24.61 24.85 24.45 24.82 0.0M
2022-04-06 24.56 24.72 24.28 24.54 0.0M
2022-04-05 24.74 25.17 24.45 24.61 0.0M
2022-04-04 24.75 25.01 24.49 24.66 0.0M
2022-04-01 25.00 25.07 24.63 24.72 0.0M
2022-03-31 25.01 25.35 24.75 25.20 0.0M
2022-03-30 25.01 25.30 24.96 25.18 0.0M
2022-03-29 25.09 25.16 24.16 24.80 0.0M