Stockscreener 앱 받기
45.30
1.05%
-0.48
시간 외 거래:
45.32
0.02
+0.04%
Ishares Silver Trust 주식 (SLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $45.95 | $44.76 | $1.19 | 26,258,750.0 | -1.05% |
| 2025-11-20 | $46.63 | $45.53 | $1.10 | 28,263,720.0 | -1.44% |
| 2025-11-19 | $47.50 | $45.69 | $1.81 | 30,567,182.0 | +0.76% |
| 2025-11-18 | $46.44 | $45.59 | $0.85 | 20,803,589.0 | +1.39% |
| 2025-11-17 | $46.26 | $44.95 | $1.31 | 23,429,469.0 | -1.07% |
| 2025-11-14 | $46.70 | $45.40 | $1.30 | 31,663,875.0 | -3.08% |
| 2025-11-13 | $48.42 | $47.21 | $1.21 | 39,132,515.0 | -1.86% |
| 2025-11-12 | $48.70 | $46.89 | $1.81 | 51,328,684.0 | +4.03% |
| 2025-11-11 | $46.48 | $45.60 | $0.88 | 19,507,119.0 | +1.44% |
| 2025-11-10 | $45.87 | $45.01 | $0.865 | 20,630,743.0 | +4.26% |
| 2025-11-07 | $44.23 | $43.51 | $0.72 | 16,426,473.0 | +0.85% |
| 2025-11-06 | $43.90 | $43.23 | $0.665 | 15,875,120.0 | -0.23% |
| 2025-11-05 | $43.79 | $43.35 | $0.44 | 16,090,051.0 | +2.13% |
| 2025-11-04 | $43.44 | $42.51 | $0.925 | 26,560,230.0 | -2.33% |
| 2025-11-03 | $44.36 | $43.56 | $0.798 | 17,868,649.0 | -0.57% |
| 2025-10-31 | $44.52 | $43.89 | $0.63 | 21,260,978.0 | -0.74% |
| 2025-10-30 | $44.44 | $43.54 | $0.895 | 30,207,281.0 | +2.57% |
| 2025-10-29 | $43.94 | $42.83 | $1.11 | 27,223,352.0 | +1.24% |
| 2025-10-28 | $42.91 | $42.23 | $0.6799 | 27,741,790.0 | +0.71% |
| 2025-10-27 | $43.06 | $41.70 | $1.36 | 42,764,366.0 | -3.61% |
| 2025-10-24 | $44.39 | $43.84 | $0.55 | 23,974,348.0 | -0.43% |
| 2025-10-23 | $44.87 | $44.17 | $0.695 | 24,448,515.0 | +0.68% |
| 2025-10-22 | $44.13 | $43.28 | $0.85 | 43,323,754.0 | +0.21% |
Ishares Silver Trust 주식 (SLV) 연도별 가격 이력
이 심층 분석에서는 Ishares Silver Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Silver Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Silver Trust 주식 (SLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $48.70 | $42.51 | $6.19 | 410,664,919.0 | +2.93% |
| 2025-10 | $49.25 | $41.66 | $7.59 | 1,112,544,658.0 | +3.87% |
| 2025-09 | $42.75 | $36.43 | $6.32 | 615,403,918.0 | +17.08% |
| 2025-08 | $36.29 | $33.39 | $2.90 | 312,766,182.0 | +8.61% |
| 2025-07 | $35.72 | $32.71 | $3.01 | 497,130,572.0 | +1.55% |
| 2025-06 | $33.87 | $30.72 | $3.15 | 486,860,439.0 | +9.37% |
| 2025-05 | $30.52 | $29.04 | $1.48 | 278,304,184.0 | +1.35% |
| 2025-04 | $30.97 | $26.57 | $4.40 | 580,078,600.0 | -4.49% |
| 2025-03 | $31.41 | $28.66 | $2.75 | 410,868,769.0 | +9.47% |
| 2025-02 | $30.27 | $28.04 | $2.23 | 389,689,038.0 | -0.70% |
| 2025-01 | $28.90 | $26.70 | $2.20 | 381,972,708.0 | +8.28% |
Ishares Silver Trust 주식 (SLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.43 | $26.19 | $3.24 | 381,923,324.0 | -5.34% |
| 2024-11 | $30.18 | $27.32 | $2.87 | 342,923,649.0 | -6.34% |
| 2024-10 | $31.80 | $27.47 | $4.33 | 577,867,366.0 | +4.93% |
| 2024-09 | $29.46 | $25.27 | $4.20 | 413,093,661.0 | +7.82% |
| 2024-08 | $27.46 | $24.25 | $3.21 | 385,037,043.0 | -0.15% |
| 2024-07 | $28.91 | $24.93 | $3.98 | 380,593,905.0 | -0.68% |
| 2024-06 | $28.63 | $26.09 | $2.54 | 380,846,354.0 | -4.29% |
| 2024-05 | $29.56 | $23.87 | $5.69 | 649,976,908.0 | +15.43% |
| 2024-04 | $27.24 | $22.63 | $4.61 | 939,405,972.0 | +5.71% |
| 2024-03 | $23.45 | $20.64 | $2.81 | 424,840,569.0 | +9.74% |
| 2024-02 | $21.50 | $20.11 | $1.39 | 305,113,707.0 | -0.86% |
| 2024-01 | $21.99 | $20.07 | $1.92 | 327,416,940.0 | -3.99% |
Ishares Silver Trust 주식 (SLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.37 | $20.61 | $2.76 | 363,465,237.0 | -5.84% |
| 2023-11 | $23.14 | $20.10 | $3.04 | 329,288,867.0 | +10.25% |
| 2023-10 | $21.72 | $18.97 | $2.75 | 445,128,932.0 | +3.15% |
| 2023-09 | $22.70 | $20.27 | $2.43 | 304,119,737.0 | -9.16% |
| 2023-08 | $22.94 | $20.52 | $2.42 | 317,318,924.0 | -1.32% |
| 2023-07 | $23.16 | $20.67 | $2.48 | 290,277,443.0 | +8.62% |
| 2023-06 | $22.52 | $20.45 | $2.07 | 291,355,255.0 | -3.33% |
| 2023-05 | $23.94 | $20.84 | $3.10 | 404,610,632.0 | -6.04% |
| 2023-04 | $23.89 | $21.92 | $1.97 | 378,366,542.0 | +3.98% |
| 2023-03 | $22.20 | $18.38 | $3.82 | 449,287,408.0 | +15.09% |
| 2023-02 | $22.52 | $18.89 | $3.63 | 331,649,161.0 | -11.96% |
| 2023-01 | $22.54 | $20.93 | $1.61 | 333,107,732.0 | -0.86% |
1.38%
자본화:
|
볼륨(24시간):