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
2023-12-29 24.42 24.42 24.00 24.32 0.0M
2023-12-28 24.82 24.95 24.43 24.61 0.0M
2023-12-27 24.51 24.74 24.23 24.64 0.0M
2023-12-26 24.47 24.71 24.34 24.40 0.0M
2023-12-22 24.72 24.90 24.37 24.57 0.0M
2023-12-21 24.46 24.79 24.44 24.59 0.0M
2023-12-20 24.35 24.75 24.25 24.63 0.0M
2023-12-19 24.09 24.48 24.05 24.32 0.0M
2023-12-18 24.13 24.36 23.96 24.11 0.0M
2023-12-15 24.48 24.59 24.05 24.15 0.0M
2023-12-14 24.12 24.52 24.05 24.39 0.0M
2023-12-13 23.07 24.12 22.79 22.92 0.0M
2023-12-12 23.13 23.45 22.98 23.02 0.0M
2023-12-11 23.30 23.40 23.02 23.06 0.0M
2023-12-08 24.14 24.21 23.25 23.28 0.0M
2023-12-07 24.26 24.36 23.91 24.06 0.0M
2023-12-06 24.55 24.72 24.22 24.23 0.0M
2023-12-05 24.89 25.03 24.33 24.55 0.0M
2023-12-04 25.94 26.34 24.80 24.91 0.0M
2023-12-01 25.70 25.94 25.49 25.86 0.0M
2023-11-30 25.43 25.70 25.33 25.66 0.0M
2023-11-29 25.44 25.68 25.25 25.44 0.0M
2023-11-28 25.07 25.45 24.95 25.30 0.0M
2023-11-27 24.74 25.29 24.68 25.04 0.0M
2023-11-24 24.00 24.75 23.96 24.69 0.0M
2023-11-22 24.18 24.35 23.95 24.03 0.0M
2023-11-21 23.84 24.42 23.82 24.22 0.0M
2023-11-20 24.06 24.21 23.66 23.96 0.0M
2023-11-17 24.18 24.52 24.10 24.20 0.0M
2023-11-16 23.87 24.50 23.70 24.28 0.0M
2023-11-15 23.48 24.03 23.45 23.88 0.0M
2023-11-14 22.71 23.57 22.55 23.47 0.0M
2023-11-13 22.64 22.73 22.28 22.69 0.0M
2023-11-10 23.02 23.12 22.58 22.62 0.0M
2023-11-09 22.95 23.38 22.75 23.24 0.0M
2023-11-08 23.06 23.26 22.72 23.06 0.0M
2023-11-07 23.46 23.46 22.85 22.92 0.0M
2023-11-06 23.66 23.68 23.45 23.58 0.0M
2023-11-03 23.16 23.72 23.02 23.62 0.0M
2023-11-02 23.41 23.56 23.10 23.18 0.0M
2023-11-01 23.29 23.45 22.99 23.13 0.0M
2023-10-31 23.77 23.78 23.23 23.29 0.0M
2023-10-30 23.64 24.08 23.53 23.74 0.0M
2023-10-27 23.02 23.36 22.97 23.01 0.0M
2023-10-26 23.22 23.34 22.77 23.03 0.0M
2023-10-25 23.19 23.25 23.00 23.13 0.0M
2023-10-24 23.30 23.40 22.97 23.24 0.0M
2023-10-23 23.51 23.51 23.20 23.34 0.0M
2023-10-20 23.44 23.99 23.38 23.63 0.0M
2023-10-19 23.09 23.19 23.01 23.16 0.0M
2023-10-18 23.53 23.53 23.06 23.23 0.0M
2023-10-17 22.70 23.25 22.70 23.15 0.0M
2023-10-16 22.99 22.99 22.80 22.89 0.0M
2023-10-13 22.28 23.06 22.26 23.02 0.0M
2023-10-12 22.38 22.46 22.05 22.08 0.0M
2023-10-11 22.15 22.37 22.12 22.26 0.0M
2023-10-10 22.14 22.15 21.97 22.08 0.0M
2023-10-09 22.23 22.23 21.90 22.04 0.0M
2023-10-06 21.27 21.90 21.14 21.84 0.0M
2023-10-05 21.40 21.53 21.08 21.13 0.0M
2023-10-04 21.40 21.67 20.99 21.26 0.0M
2023-10-03 21.13 21.56 21.00 21.49 0.0M
2023-10-02 22.41 22.41 21.36 21.54 0.0M
2023-09-29 23.22 23.88 22.54 22.57 0.0M
2023-09-28 22.89 23.02 22.80 22.86 0.0M
2023-09-27 23.11 23.13 22.64 22.72 0.0M
2023-09-26 23.39 23.39 23.11 23.20 0.0M
2023-09-25 23.81 23.93 23.29 23.39 0.0M
2023-09-22 23.68 24.05 23.66 23.84 0.0M
2023-09-21 23.52 23.75 23.06 23.69 0.0M
2023-09-20 23.48 23.90 23.33 23.84 0.0M
2023-09-19 23.51 23.71 23.37 23.46 0.0M
2023-09-18 23.32 23.54 23.23 23.50 0.0M
2023-09-15 22.94 23.59 22.91 23.39 0.0M
2023-09-14 23.13 23.26 22.56 22.99 0.0M
2023-09-13 23.37 23.39 23.03 23.18 0.0M
2023-09-12 23.38 23.48 23.11 23.40 0.0M
2023-09-11 23.21 23.52 23.18 23.38 0.0M
2023-09-08 23.26 23.45 23.14 23.17 0.0M
2023-09-07 23.48 23.49 23.13 23.24 0.0M
2023-09-06 23.89 23.93 23.32 23.50 0.0M
2023-09-05 24.62 24.65 23.82 23.87 0.0M
2023-09-01 24.81 25.22 24.52 24.56 0.0M
2023-08-31 25.00 25.06 24.75 24.81 0.0M
2023-08-30 25.13 25.42 24.93 25.10 0.0M
2023-08-29 24.63 25.20 24.56 25.14 0.0M
2023-08-28 24.62 24.75 24.45 24.61 0.0M
2023-08-25 24.55 24.78 24.31 24.58 0.0M
2023-08-24 24.70 24.74 24.45 24.58 0.0M
2023-08-23 23.81 24.75 23.80 24.71 0.0M
2023-08-22 23.70 23.83 23.59 23.76 0.0M
2023-08-21 23.16 23.71 23.04 23.66 0.0M
2023-08-18 23.08 23.24 23.00 23.06 0.0M
2023-08-17 22.79 23.38 22.71 23.04 0.0M
2023-08-16 22.90 23.16 22.77 22.86 0.0M
2023-08-15 22.95 23.08 22.59 22.97 0.0M
2023-08-14 23.08 23.15 22.75 23.03 0.0M
2023-08-11 23.15 23.23 22.96 23.08 0.0M
2023-08-10 23.07 23.39 23.01 23.16 0.0M
2023-08-09 23.17 23.29 23.05 23.07 0.0M
2023-08-08 23.55 23.61 23.10 23.16 0.0M
2023-08-07 24.10 24.10 23.52 23.60 0.0M
2023-08-04 24.05 24.24 23.60 24.08 0.0M
2023-08-03 24.18 24.18 23.71 24.06 0.0M
2023-08-02 24.88 24.98 24.16 24.23 0.0M
2023-08-01 25.26 25.26 24.63 24.69 0.0M
2023-07-31 24.79 25.35 24.72 25.34 0.0M
2023-07-28 24.67 24.87 24.64 24.86 0.0M
2023-07-27 25.44 25.67 24.57 24.73 0.0M
2023-07-26 25.18 25.56 25.07 25.33 0.0M
2023-07-25 24.88 25.26 24.85 25.19 0.0M
2023-07-24 25.13 25.18 24.80 24.93 0.0M
2023-07-21 25.34 25.42 25.13 25.20 0.0M
2023-07-20 25.71 25.80 25.25 25.31 0.0M
2023-07-19 25.62 25.79 25.53 25.74 0.0M
2023-07-18 25.50 25.69 25.38 25.60 0.0M
2023-07-17 25.46 25.47 25.17 25.36 0.0M
2023-07-14 25.44 25.58 25.29 25.53 0.0M
2023-07-13 24.67 25.39 24.67 25.28 0.0M
2023-07-12 23.75 24.69 23.67 24.64 0.0M
2023-07-11 23.65 23.91 23.56 23.61 0.0M
2023-07-10 23.57 23.69 23.30 23.68 0.0M
2023-07-07 23.23 23.67 23.18 23.62 0.0M
2023-07-06 23.64 23.76 23.08 23.22 0.0M
2023-07-05 23.43 23.83 23.30 23.73 0.0M
2023-07-03 23.27 23.60 23.26 23.43 0.0M
2023-06-30 23.10 23.35 22.88 23.34 0.0M
2023-06-29 23.25 23.40 22.82 23.11 0.0M
2023-06-28 23.10 23.18 22.79 23.08 0.0M
2023-06-27 23.03 23.33 22.99 23.15 0.0M
2023-06-26 22.64 23.13 22.63 23.02 0.0M
2023-06-23 22.47 22.90 22.35 22.55 0.0M
2023-06-22 22.91 22.96 22.43 22.67 0.0M
2023-06-21 23.42 23.44 22.73 23.02 0.0M
2023-06-20 24.45 24.46 23.32 23.45 0.0M
2023-06-16 24.17 24.50 24.15 24.34 0.0M
2023-06-15 24.19 24.19 23.50 24.16 0.0M
2023-06-14 23.96 24.37 23.96 24.32 0.0M
2023-06-13 24.37 24.80 23.90 24.04 0.0M
2023-06-12 24.58 24.59 24.19 24.28 0.0M
2023-06-09 24.57 24.82 24.50 24.63 0.0M
2023-06-08 23.72 24.66 23.72 24.57 0.0M
2023-06-07 23.94 24.37 23.73 23.75 0.0M
2023-06-06 23.87 24.08 23.64 23.89 0.0M
2023-06-05 23.80 24.00 23.55 23.86 0.0M
2023-06-02 24.19 24.33 23.89 23.97 0.0M
2023-06-01 23.85 24.24 23.65 24.21 0.0M
2023-05-31 23.53 23.91 23.45 23.81 0.0M
2023-05-30 23.65 23.69 23.28 23.46 0.0M
2023-05-26 23.02 23.65 23.00 23.57 0.0M
2023-05-25 23.41 23.47 23.01 23.12 0.0M
2023-05-24 23.79 23.84 23.36 23.46 0.0M
2023-05-23 24.01 24.02 23.47 23.84 0.0M
2023-05-22 24.23 24.25 23.99 24.08 0.0M
2023-05-19 23.90 24.39 23.77 24.27 0.0M
2023-05-18 24.14 24.16 23.73 23.85 0.0M
2023-05-17 24.10 24.24 23.93 24.11 0.0M
2023-05-16 24.48 24.48 24.04 24.10 0.0M
2023-05-15 24.34 24.59 24.34 24.50 0.0M
2023-05-12 24.58 24.58 24.13 24.37 0.0M
2023-05-11 25.80 25.80 24.56 24.65 0.0M
2023-05-10 26.05 26.40 25.68 25.88 0.0M
2023-05-09 26.00 26.14 25.80 26.11 0.0M
2023-05-08 26.14 26.17 26.01 26.05 0.0M
2023-05-05 26.55 26.62 25.68 26.14 0.0M
2023-05-04 26.28 26.57 25.98 26.44 0.0M
2023-05-03 25.85 26.10 25.62 25.89 0.0M
2023-05-02 25.46 25.97 25.05 25.83 0.0M
2023-05-01 25.45 26.40 25.39 25.44 0.0M
2023-04-28 25.45 25.53 25.24 25.44 0.0M
2023-04-27 25.52 25.57 25.00 25.43 0.0M
2023-04-26 25.26 25.51 25.01 25.07 0.0M
2023-04-25 25.45 25.65 24.75 25.09 0.0M
2023-04-24 25.36 25.53 25.07 25.52 0.0M
2023-04-21 25.55 25.70 25.22 25.28 0.0M
2023-04-20 25.59 25.80 25.38 25.60 0.0M
2023-04-19 25.52 25.67 24.92 25.59 0.0M
2023-04-18 25.32 25.64 25.24 25.48 0.0M
2023-04-17 25.64 25.92 25.15 25.31 0.0M
2023-04-14 26.20 26.44 25.50 25.68 0.0M
2023-04-13 25.83 26.32 25.76 26.14 0.0M
2023-04-12 25.42 26.03 25.41 25.68 0.0M
2023-04-11 25.24 25.49 25.20 25.41 0.0M
2023-04-10 25.15 25.41 24.98 25.13 0.0M
2023-04-06 25.17 25.34 24.96 25.30 0.0M
2023-04-05 25.37 25.50 25.00 25.25 0.0M
2023-04-04 24.20 25.39 24.20 25.31 0.0M
2023-04-03 24.37 24.52 23.94 24.22 0.0M
2023-03-31 24.20 24.50 24.03 24.35 0.0M
2023-03-30 23.62 24.26 23.58 24.18 0.0M
2023-03-29 23.69 23.73 23.41 23.66 0.0M
2023-03-28 23.43 23.69 23.17 23.61 0.0M
2023-03-27 23.59 23.60 23.20 23.34 0.0M
2023-03-24 23.39 23.85 23.35 23.53 0.0M
2023-03-23 23.26 23.54 23.13 23.44 0.0M
2023-03-22 22.69 23.39 22.60 22.97 0.0M
2023-03-21 23.06 23.06 22.49 22.61 0.0M
2023-03-20 23.00 23.01 22.55 22.82 0.0M
2023-03-17 22.00 22.88 22.00 22.64 0.0M
2023-03-16 22.09 22.30 21.80 21.87 0.0M
2023-03-15 21.94 22.66 21.88 22.06 0.0M
2023-03-14 22.05 22.25 21.71 22.21 0.0M
2023-03-13 20.90 22.20 20.89 22.09 0.0M
2023-03-10 20.21 21.03 20.16 20.69 0.0M
2023-03-09 20.24 20.51 20.24 20.35 0.0M
2023-03-08 20.33 20.44 20.20 20.33 0.0M
2023-03-07 21.25 21.25 20.30 20.38 0.0M
2023-03-06 21.48 21.55 21.29 21.32 0.0M
2023-03-03 21.23 21.55 21.22 21.41 0.0M
2023-03-02 21.26 21.26 21.00 21.08 0.0M
2023-03-01 21.14 21.44 21.14 21.28 0.0M
2023-02-28 20.92 21.29 20.75 21.25 0.0M
2023-02-27 21.02 21.08 20.85 20.97 0.0M
2023-02-24 21.46 21.52 20.83 20.94 0.0M
2023-02-23 21.66 21.80 21.40 21.44 0.0M
2023-02-22 22.03 22.12 21.58 21.82 0.0M
2023-02-21 21.85 22.13 21.71 22.03 0.0M
2023-02-17 21.71 21.93 21.32 21.86 0.0M
2023-02-16 21.81 21.96 21.57 21.88 0.0M
2023-02-15 22.06 22.06 21.59 21.75 0.0M
2023-02-14 22.20 22.22 21.80 22.06 0.0M
2023-02-13 22.19 22.27 21.98 22.04 0.0M
2023-02-10 22.17 22.51 22.04 22.27 0.0M
2023-02-09 22.50 22.80 22.12 22.34 0.0M
2023-02-08 22.41 22.76 22.41 22.62 0.0M
2023-02-07 22.50 22.65 22.27 22.38 0.0M
2023-02-06 22.63 22.82 22.40 22.44 0.0M
2023-02-03 23.77 23.85 22.52 22.61 0.0M
2023-02-02 24.36 24.90 23.70 23.82 0.0M
2023-02-01 23.96 24.35 23.68 23.81 0.0M
2023-01-31 23.87 24.03 23.27 24.04 0.0M
2023-01-30 23.96 24.10 23.85 23.94 0.0M
2023-01-27 24.18 24.18 23.64 23.82 0.0M
2023-01-26 24.15 24.60 23.93 24.22 0.0M
2023-01-25 23.95 24.22 23.65 24.14 0.0M
2023-01-24 23.82 24.01 23.52 23.94 0.0M
2023-01-23 24.32 24.46 23.07 23.75 0.0M
2023-01-20 24.18 24.33 24.03 24.13 0.0M
2023-01-19 23.76 24.24 23.37 24.06 0.0M
2023-01-18 24.30 24.62 23.76 23.84 0.0M
2023-01-17 24.56 24.85 24.24 24.26 0.0M
2023-01-13 24.09 24.63 23.93 24.56 0.0M
2023-01-12 23.90 24.46 23.84 24.19 0.0M
2023-01-11 23.90 24.30 23.55 23.67 0.0M
2023-01-10 23.99 23.99 23.84 23.86 0.0M
2023-01-09 24.21 24.41 24.00 24.06 0.0M
2023-01-06 23.74 24.22 23.66 24.16 0.0M
2023-01-05 24.11 24.14 23.44 23.60 0.0M
2023-01-04 24.40 24.80 23.97 24.14 0.0M
2023-01-03 24.47 24.88 24.27 24.41 0.0M