로그인

Argos for Mac ‘Notch’ 정식 출시

자세히 보기 ↗
144600

KODEX 은선물(H)

ETFKRXKRW기준일 2026. 09. 17.
현재가 (종가)
₩10,335-1.34%
NAV
₩10,431.71
괴리율
-0.93%
시가총액
₩7,565.22억

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩10,335
기간 수익률
-2,205 (-17.58%)
거래량
411.8K
2026-09-17시 ₩10,240 고 ₩10,390 저 ₩10,212 종 ₩10,335MA5 ₩10,477MA20 ₩10,718MA60 ₩10,361
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
144600
ISIN
KR7144600004
유형
ETF
기초지수
S&P GSCI Silver Index(TR)
기초지수 종가
2,006.5
상장좌수
73,200,000
거래량
411,805
거래대금
₩42.31억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 09. 17.₩10,335-1.34%₩10,431.71₩10,390₩10,212411,805
2026. 09. 16.₩10,475+2.24%₩10,268.59₩10,510₩10,280400,525
2026. 09. 15.₩10,245-0.97%₩10,305.88₩10,300₩10,195292,519
2026. 09. 14.₩10,345-0.19%₩10,479.25₩10,445₩10,315437,103
2026. 09. 10.₩10,985+1.57%₩11,029.25₩11,030₩10,900359,876
2026. 09. 09.₩10,815+0.84%₩10,769.01₩10,850₩10,645560,479
2026. 09. 08.₩10,725+0.61%₩10,736.04₩10,905₩10,710944,520
2026. 09. 07.₩10,660-1.39%₩10,731.88₩10,785₩10,620444,783
2026. 09. 03.₩10,675+2.84%₩10,533.78₩10,745₩10,580460,234
2026. 09. 02.₩10,380-3.89%₩10,510.23₩10,440₩10,275992,356
2026. 09. 01.₩10,800-0.14%₩10,773.82₩10,890₩10,735369,017
2026. 08. 31.₩10,815-3.82%₩10,895.04₩10,865₩10,670831,298
2026. 08. 27.₩11,165-0.04%₩11,064.7₩11,310₩11,115662,757
2026. 08. 26.₩11,170+0.22%₩11,168.45₩11,340₩11,095636,039
2026. 08. 25.₩11,145-0.76%₩11,154.33₩11,385₩10,990738,915
2026. 08. 24.₩11,230+0.09%₩11,309.74₩11,330₩11,130831,269
2026. 08. 20.₩10,925+6.69%₩10,708.57₩10,970₩10,820977,034
2026. 08. 19.₩10,240-3.8%₩10,413.38₩10,315₩10,180634,960
2026. 08. 18.₩10,645+1.57%₩10,768.86₩10,840₩10,545466,403
2026. 08. 13.₩10,590-0.61%₩10,685.05₩10,805₩10,565562,595
2026. 08. 12.₩10,655+1.24%₩10,560.09₩10,720₩10,545382,679
2026. 08. 11.₩10,525+0.43%₩10,617.94₩10,845₩10,525887,360
2026. 08. 10.₩10,480+1.3%₩10,331.81₩10,490₩10,280552,021
2026. 08. 06.₩10,100+0.6%₩10,129₩10,275₩10,055669,572
2026. 08. 05.₩10,040+4.47%₩9,797₩10,070₩9,700495,709
2026. 08. 04.₩9,610+1.21%₩9,413.13₩9,650₩9,460365,417
2026. 08. 03.₩9,495-0.63%₩9,397.87₩9,555₩9,430417,418
2026. 07. 30.₩9,325-1.22%₩9,442.02₩9,575₩9,295459,654
2026. 07. 29.₩9,440+0.91%₩9,354.61₩9,460₩9,290754,134
2026. 07. 28.₩9,355-3.61%₩9,545.29₩9,530₩9,245532,901
2026. 07. 27.₩9,705+3.19%₩9,569.86₩9,815₩9,655419,443
2026. 07. 23.₩9,725+0.41%₩9,792.15₩9,810₩9,700383,698
2026. 07. 22.₩9,685+1.2%₩9,604.84₩9,795₩9,590475,529
2026. 07. 21.₩9,570+3.68%₩9,268.66₩9,570₩9,165414,806
2026. 07. 20.₩9,230-1.12%₩9,150.72₩9,365₩9,080577,885
2026. 07. 15.₩9,495+0.26%₩9,599.22₩9,650₩9,490384,645
2026. 07. 14.₩9,470+0.16%₩9,417.18₩9,530₩9,285708,714
2026. 07. 13.₩9,455-3.91%₩9,768.87₩9,700₩9,425644,705
2026. 07. 09.₩9,595-3.47%₩9,501.92₩9,595₩9,400671,320
2026. 07. 08.₩9,940-0.1%₩9,940.93₩9,950₩9,735483,692
2026. 07. 07.₩9,950-1.53%₩10,109.45₩10,130₩9,845777,040
2026. 07. 06.₩10,105-0.64%₩9,907.83₩10,310₩10,055697,627
2026. 07. 02.₩9,805+4.59%₩9,810.72₩9,865₩9,6251,424,277
2026. 07. 01.₩9,375-2.34%₩9,713.36₩9,585₩9,345918,761
2026. 06. 30.₩9,600-0.05%₩9,509.79₩9,600₩9,2601,015,731
2026. 06. 29.₩9,605+2.78%₩9,678.56₩9,660₩9,4351,077,467
2026. 06. 25.₩9,335-7.94%₩9,484.35₩9,460₩9,2203,016,953
2026. 06. 24.₩10,140-0.49%₩10,136.22₩10,195₩9,9251,483,967
2026. 06. 23.₩10,190-6.34%₩10,713.18₩10,655₩10,1851,287,817
2026. 06. 22.₩10,880+3.77%₩10,835.6₩10,990₩10,5201,796,675
2026. 06. 18.₩11,260-2%₩11,549.98₩11,435₩11,1951,401,645
2026. 06. 17.₩11,490+1.01%₩11,456.23₩11,545₩11,4351,028,382
2026. 06. 16.₩11,375-0.91%₩11,480.21₩11,460₩11,305830,648
2026. 06. 15.₩11,480+5.13%₩11,115.83₩11,595₩11,4401,156,627
2026. 06. 11.₩10,455-1.92%₩10,584.63₩10,580₩10,1701,579,654
2026. 06. 10.₩10,660-4.99%₩10,676.94₩10,690₩10,3952,524,086
2026. 06. 09.₩11,220+1.86%₩11,212.78₩11,250₩11,0551,029,807
2026. 06. 08.₩11,015-6.61%₩11,296.03₩11,400₩10,8502,858,322
2026. 06. 04.₩12,030-4.49%₩12,055.56₩12,125₩11,9551,658,788
2026. 06. 01.₩12,410+0%₩12,420.08₩12,485₩12,2852,462,108

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.