시장 데이터를 불러오는 중
전체 종목
Highlander Silver Corp. Common Shares 과거 주가
Highlander Silver Corp. Common Shares · HSLV · NYSE American
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Highlander Silver Corp. Common Shares · HSLV · NYSE American
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,566 | ₩6,928 | ₩6,459 | ₩6,834 | +4.08% | 85만 |
| 2026.10.08 | ₩6,419 | ₩6,593 | ₩6,271 | ₩6,352 | -1.04% | 72.4만 |
| 2026.10.07 | ₩6,754 | ₩6,754 | ₩6,392 | ₩6,432 | -4.76% | 104.5만 |
| 2026.10.06 | ₩7,116 | ₩7,236 | ₩6,848 | ₩6,941 | -2.45% | 57.6만 |
| 2026.10.05 | ₩7,008 | ₩7,102 | ₩6,915 | ₩7,035 | +0.38% | 62.7만 |
| 2026.10.02 | ₩7,196 | ₩7,196 | ₩6,781 | ₩7,035 | -2.23% | 93.3만 |
| 2026.10.01 | ₩6,995 | ₩7,290 | ₩6,928 | ₩6,995 | 0.00% | 76.9만 |
| 2026.09.30 | ₩7,290 | ₩7,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,995 |
| -4.04% |
| 55.2만 |
| 2026.09.29 | ₩6,968 | ₩7,196 | ₩6,861 | ₩7,196 | +3.27% | 57.7만 |
|---|
| 2026.09.28 | ₩6,834 | ₩6,955 | ₩6,673 | ₩6,861 | +0.39% | 89만 |
|---|
| 2026.09.25 | ₩7,089 | ₩7,303 | ₩7,008 | ₩7,156 | +0.95% | 67.9만 |
|---|
| 2026.09.24 | ₩7,196 | ₩7,276 | ₩6,941 | ₩7,062 | -1.86% | 80.2만 |
|---|
| 2026.09.23 | ₩7,598 | ₩7,705 | ₩7,183 | ₩7,303 | -3.88% | 93만 |
|---|
| 2026.09.22 | ₩7,598 | ₩7,839 | ₩7,544 | ₩7,812 | +2.82% | 89.6만 |
|---|
| 2026.09.21 | ₩7,437 | ₩7,638 | ₩7,330 | ₩7,638 | +2.70% | 62.8만 |
|---|
| 2026.09.18 | ₩7,303 | ₩7,464 | ₩7,116 | ₩7,370 | +0.92% | 46.2만 |
|---|
| 2026.09.17 | ₩7,142 | ₩7,397 | ₩7,129 | ₩7,263 | +1.69% | 62.2만 |
|---|
| 2026.09.16 | ₩7,504 | ₩7,504 | ₩6,794 | ₩6,874 | -8.39% | 92.2만 |
|---|
| 2026.09.15 | ₩7,303 | ₩7,357 | ₩6,901 | ₩7,183 | -1.65% | 64.2만 |
|---|
| 2026.09.14 | ₩7,142 | ₩7,357 | ₩6,995 | ₩7,303 | +2.25% | 74.9만 |
|---|
| 2026.09.11 | ₩7,933 | ₩7,933 | ₩7,343 | ₩7,370 | -7.09% | 62.3만 |
|---|
| 2026.09.10 | ₩7,678 | ₩7,893 | ₩7,585 | ₩7,652 | -0.35% | 48.5만 |
|---|
| 2026.09.09 | ₩7,946 | ₩8,174 | ₩7,866 | ₩8,027 | +1.01% | 66.4만 |
|---|
| 2026.09.08 | ₩7,719 | ₩8,000 | ₩7,719 | ₩7,839 | +1.56% | 38.2만 |
|---|
| 2026.09.04 | ₩7,678 | ₩7,812 | ₩7,585 | ₩7,719 | +0.52% | 51.3만 |
|---|
| 2026.09.03 | ₩7,826 | ₩7,973 | ₩7,370 | ₩7,933 | +1.37% | 89만 |
|---|
| 2026.09.02 | ₩7,156 | ₩7,638 | ₩7,142 | ₩7,544 | +5.43% | 87.7만 |
|---|
| 2026.09.01 | ₩7,116 | ₩7,276 | ₩6,955 | ₩6,968 | -2.07% | 78.6만 |
|---|
| 2026.08.31 | ₩7,357 | ₩7,491 | ₩7,209 | ₩7,397 | +0.55% | 39만 |
|---|
| 2026.08.28 | ₩7,732 | ₩7,906 | ₩7,250 | ₩7,330 | -5.20% | 65.3만 |
|---|
| 2026.08.27 | ₩7,424 | ₩7,719 | ₩7,424 | ₩7,678 | +3.43% | 50.5만 |
|---|
| 2026.08.26 | ₩7,276 | ₩7,531 | ₩7,183 | ₩7,464 | +2.58% | 52.2만 |
|---|
| 2026.08.25 | ₩7,102 | ₩7,464 | ₩6,982 | ₩7,451 | +4.91% | 81.9만 |
|---|
| 2026.08.24 | ₩7,142 | ₩7,303 | ₩7,102 | ₩7,129 | -0.19% | 84.1만 |
|---|
| 2026.08.21 | ₩7,317 | ₩7,384 | ₩6,928 | ₩7,142 | -2.38% | 82.3만 |
|---|
| 2026.08.20 | ₩7,129 | ₩7,357 | ₩7,049 | ₩7,102 | -0.38% | 64.7만 |
|---|
| 2026.08.19 | ₩7,156 | ₩7,370 | ₩7,089 | ₩7,236 | +1.12% | 57.6만 |
|---|
| 2026.08.18 | ₩6,888 | ₩7,049 | ₩6,767 | ₩6,834 | -0.78% | 78.9만 |
|---|
| 2026.08.17 | ₩7,022 | ₩7,276 | ₩6,928 | ₩7,049 | +0.38% | 57.8만 |
|---|
| 2026.08.14 | ₩6,982 | ₩7,263 | ₩6,915 | ₩6,982 | 0.00% | 31.4만 |
|---|
| 2026.08.13 | ₩7,008 | ₩7,290 | ₩6,794 | ₩6,928 | -1.15% | 47.2만 |
|---|
| 2026.08.12 | ₩7,397 | ₩7,437 | ₩7,089 | ₩7,089 | -4.17% | 47만 |
|---|
| 2026.08.11 | ₩7,102 | ₩7,209 | ₩7,022 | ₩7,156 | +0.75% | 39.5만 |
|---|
| 2026.08.10 | ₩7,062 | ₩7,209 | ₩6,861 | ₩7,196 | +1.90% | 57.7만 |
|---|
| 2026.08.07 | ₩6,915 | ₩7,116 | ₩6,848 | ₩6,968 | +0.78% | 49.4만 |
|---|
| 2026.08.06 | ₩6,378 | ₩6,673 | ₩6,378 | ₩6,553 | +2.73% | 36.6만 |
|---|
| 2026.08.05 | ₩6,512 | ₩6,579 | ₩6,352 | ₩6,512 | 0.00% | 81.4만 |
|---|
| 2026.08.04 | ₩6,003 | ₩6,258 | ₩5,976 | ₩6,151 | +2.46% | 22.4만 |
|---|
| 2026.08.03 | ₩5,695 | ₩5,896 | ₩5,507 | ₩5,816 | +2.12% | 11.2만 |
|---|
| 2026.07.31 | ₩5,883 | ₩5,896 | ₩5,628 | ₩5,722 | -2.73% | 22만 |
|---|
| 2026.07.30 | ₩5,762 | ₩5,936 | ₩5,641 | ₩5,883 | +2.09% | 29.2만 |
|---|
| 2026.07.29 | ₩5,762 | ₩5,883 | ₩5,454 | ₩5,601 | -2.79% | 34.6만 |
|---|
| 2026.07.28 | ₩5,856 | ₩5,856 | ₩5,628 | ₩5,762 | -1.60% | 24.9만 |
|---|
| 2026.07.27 | ₩6,084 | ₩6,084 | ₩5,775 | ₩5,990 | -1.54% | 28.4만 |
|---|
| 2026.07.24 | ₩5,816 | ₩6,070 | ₩5,789 | ₩5,896 | +1.38% | 33만 |
|---|
| 2026.07.23 | ₩6,137 | ₩6,137 | ₩5,722 | ₩5,789 | -5.68% | 55.1만 |
|---|
| 2026.07.22 | ₩6,084 | ₩6,499 | ₩6,084 | ₩6,298 | +3.52% | 41.5만 |
|---|
| 2026.07.21 | ₩5,574 | ₩5,950 | ₩5,561 | ₩5,923 | +6.25% | 43.4만 |
|---|
| 2026.07.20 | ₩5,454 | ₩5,548 | ₩5,347 | ₩5,427 | -0.49% | 43.8만 |
|---|
| 2026.07.17 | ₩5,467 | ₩5,641 | ₩5,199 | ₩5,507 | +0.74% | 43.1만 |
|---|
| 2026.07.16 | ₩5,842 | ₩5,842 | ₩5,467 | ₩5,494 | -5.96% | 55.6만 |
|---|
| 2026.07.15 | ₩6,151 | ₩6,191 | ₩5,856 | ₩5,963 | -3.05% | 26.9만 |
|---|
| 2026.07.14 | ₩6,405 | ₩6,405 | ₩6,110 | ₩6,151 | -3.97% | 35.5만 |
|---|
| 2026.07.13 | ₩6,244 | ₩6,285 | ₩5,923 | ₩5,976 | -4.29% | 65.2만 |
|---|
| 2026.07.10 | ₩6,459 | ₩6,566 | ₩6,352 | ₩6,392 | -1.04% | 26.4만 |
|---|
| 2026.07.09 | ₩6,258 | ₩6,539 | ₩6,244 | ₩6,499 | +3.85% | 114.1만 |
|---|
| 2026.07.08 | ₩6,097 | ₩6,271 | ₩5,923 | ₩6,177 | +1.32% | 58.6만 |
|---|
| 2026.07.07 | ₩6,794 | ₩6,794 | ₩6,244 | ₩6,352 | -6.51% | 83.2만 |
|---|
| 2026.07.06 | ₩6,968 | ₩7,035 | ₩6,700 | ₩6,861 | -1.54% | 87.4만 |
|---|
| 2026.07.02 | ₩6,579 | ₩6,794 | ₩6,486 | ₩6,700 | +1.83% | 42.7만 |
|---|
| 2026.07.01 | ₩6,191 | ₩6,539 | ₩6,097 | ₩6,231 | +0.65% | 17.5만 |
|---|
| 2026.06.30 | ₩6,298 | ₩6,472 | ₩6,244 | ₩6,244 | -0.85% | 29.9만 |
|---|
| 2026.06.29 | ₩6,231 | ₩6,392 | ₩6,084 | ₩6,392 | +2.58% | 56만 |
|---|
| 2026.06.26 | ₩5,909 | ₩6,419 | ₩5,883 | ₩6,298 | +6.58% | 81.2만 |
|---|
| 2026.06.25 | ₩5,909 | ₩6,030 | ₩5,749 | ₩5,923 | +0.23% | 66.8만 |
|---|
| 2026.06.24 | ₩5,588 | ₩5,829 | ₩5,467 | ₩5,668 | +1.44% | 59.1만 |
|---|
| 2026.06.23 | ₩6,231 | ₩6,231 | ₩5,950 | ₩5,963 | -4.30% | 90.5만 |
|---|
| 2026.06.22 | ₩6,258 | ₩6,526 | ₩6,258 | ₩6,486 | +3.64% | 31.9만 |
|---|
| 2026.06.18 | ₩6,553 | ₩6,687 | ₩6,325 | ₩6,472 | -1.23% | 82만 |
|---|
| 2026.06.17 | ₩6,821 | ₩6,968 | ₩6,499 | ₩6,526 | -4.32% | 42만 |
|---|
| 2026.06.16 | ₩6,915 | ₩6,915 | ₩6,606 | ₩6,848 | -0.97% | 36.7만 |
|---|
| 2026.06.15 | ₩6,646 | ₩7,102 | ₩6,646 | ₩6,807 | +2.42% | 47.8만 |
|---|
| 2026.06.12 | ₩6,137 | ₩6,445 | ₩6,057 | ₩6,298 | +2.62% | 34만 |
|---|
| 2026.06.11 | ₩5,601 | ₩6,110 | ₩5,561 | ₩6,043 | +7.89% | 58만 |
|---|
| 2026.06.10 | ₩5,695 | ₩5,802 | ₩5,521 | ₩5,521 | -3.06% | 71.3만 |
|---|
| 2026.06.09 | ₩6,191 | ₩6,191 | ₩5,641 | ₩5,816 | -6.06% | 74.2만 |
|---|
| 2026.06.08 | ₩6,311 | ₩6,325 | ₩5,990 | ₩6,137 | -2.76% | 24.1만 |
|---|
| 2026.06.05 | ₩6,486 | ₩6,579 | ₩6,043 | ₩6,137 | -5.37% | 90만 |
|---|
| 2026.06.04 | ₩6,660 | ₩6,901 | ₩6,606 | ₩6,754 | +1.41% | 38.8만 |
|---|
| 2026.06.03 | ₩6,821 | ₩6,874 | ₩6,405 | ₩6,593 | -3.34% | 55.2만 |
|---|
| 2026.06.02 | ₩7,035 | ₩7,075 | ₩6,834 | ₩6,968 | -0.95% | 18.8만 |
|---|
| 2026.06.01 | ₩7,330 | ₩7,330 | ₩6,700 | ₩6,968 | -4.94% | 67만 |
|---|
| 2026.05.29 | ₩7,410 | ₩7,571 | ₩7,343 | ₩7,370 | -0.54% | 80.7만 |
|---|
| 2026.05.28 | ₩7,263 | ₩7,598 | ₩7,102 | ₩7,410 | +2.03% | 47.6만 |
|---|
| 2026.05.27 | ₩7,504 | ₩7,531 | ₩7,303 | ₩7,317 | -2.50% | 31.1만 |
|---|
| 2026.05.26 | ₩7,049 | ₩7,799 | ₩7,049 | ₩7,692 | +9.13% | 32.1만 |
|---|
| 2026.05.22 | ₩6,982 | ₩7,102 | ₩6,834 | ₩6,915 | -0.96% | 26.7만 |
|---|
| 2026.05.21 | ₩7,263 | ₩7,303 | ₩6,848 | ₩7,062 | -2.77% | 35.9만 |
|---|
| 2026.05.20 | ₩7,062 | ₩7,585 | ₩7,062 | ₩7,518 | +6.45% | 32.1만 |
|---|
| 2026.05.19 | ₩7,035 | ₩7,290 | ₩6,807 | ₩7,022 | -0.19% | 25.1만 |
|---|
| 2026.05.18 | ₩7,410 | ₩7,772 | ₩7,089 | ₩7,089 | -4.34% | 18.4만 |
|---|
| 2026.05.15 | ₩7,719 | ₩7,906 | ₩7,410 | ₩7,410 | -3.99% | 17.6만 |
|---|
| 2026.05.14 | ₩8,469 | ₩8,469 | ₩8,080 | ₩8,174 | -3.48% | 10.7만 |
|---|
| 2026.05.13 | ₩8,724 | ₩8,978 | ₩8,281 | ₩8,670 | -0.61% | 30.1만 |
|---|
| 2026.05.12 | ₩8,147 | ₩8,549 | ₩7,946 | ₩8,549 | +4.93% | 20.4만 |
|---|
| 2026.05.11 | ₩8,027 | ₩8,643 | ₩8,027 | ₩8,228 | +2.50% | 21.8만 |
|---|
| 2026.05.08 | ₩8,107 | ₩8,322 | ₩7,933 | ₩7,973 | -1.65% | 13.9만 |
|---|
| 2026.05.07 | ₩8,469 | ₩8,549 | ₩7,987 | ₩8,027 | -5.22% | 15.1만 |
|---|
| 2026.05.06 | ₩7,786 | ₩8,214 | ₩7,719 | ₩8,161 | +4.82% | 21.3만 |
|---|
| 2026.05.05 | ₩7,531 | ₩7,719 | ₩7,263 | ₩7,276 | -3.38% | 9.3만 |
|---|
| 2026.05.04 | ₩7,745 | ₩7,745 | ₩7,357 | ₩7,397 | -4.50% | 14.2만 |
|---|
| 2026.05.01 | ₩7,705 | ₩8,214 | ₩7,638 | ₩7,839 | +1.74% | 16.9만 |
|---|
| 2026.04.30 | ₩7,705 | ₩8,027 | ₩7,638 | ₩7,906 | +2.61% | 60.2만 |
|---|
| 2026.04.29 | ₩7,866 | ₩7,866 | ₩7,518 | ₩7,558 | -3.92% | 20.3만 |
|---|
| 2026.04.28 | ₩8,134 | ₩8,134 | ₩7,665 | ₩7,866 | -3.29% | 18.8만 |
|---|
| 2026.04.27 | ₩8,536 | ₩8,590 | ₩8,188 | ₩8,295 | -2.83% | 11.7만 |
|---|
| 2026.04.24 | ₩8,616 | ₩8,670 | ₩8,429 | ₩8,482 | -1.56% | 13.6만 |
|---|
| 2026.04.23 | ₩8,750 | ₩8,831 | ₩8,268 | ₩8,630 | -1.38% | 28.1만 |
|---|
| 2026.04.22 | ₩8,456 | ₩8,871 | ₩8,268 | ₩8,791 | +3.96% | 13.4만 |
|---|
| 2026.04.21 | ₩8,697 | ₩8,724 | ₩8,268 | ₩8,362 | -3.85% | 24.6만 |
|---|
| 2026.04.20 | ₩8,643 | ₩9,072 | ₩8,442 | ₩8,750 | +1.24% | 35.9만 |
|---|
| 2026.04.17 | ₩8,724 | ₩8,965 | ₩8,563 | ₩8,670 | -0.61% | 20.9만 |
|---|
| 2026.04.16 | ₩8,777 | ₩8,777 | ₩8,308 | ₩8,603 | -1.98% | 15.7만 |
|---|
| 2026.04.15 | ₩8,697 | ₩8,697 | ₩8,469 | ₩8,616 | -0.92% | 33.5만 |
|---|
| 2026.04.14 | ₩8,724 | ₩8,965 | ₩8,643 | ₩8,724 | 0.00% | 35.2만 |
|---|
| 2026.04.13 | ₩8,335 | ₩8,737 | ₩8,161 | ₩8,590 | +3.05% | 12.8만 |
|---|
| 2026.04.10 | ₩8,791 | ₩8,791 | ₩8,348 | ₩8,429 | -4.12% | 26.3만 |
|---|
| 2026.04.09 | ₩8,214 | ₩8,978 | ₩8,214 | ₩8,737 | +6.36% | 33.7만 |
|---|
| 2026.04.08 | ₩8,697 | ₩8,697 | ₩8,080 | ₩8,335 | -4.16% | 29.9만 |
|---|
| 2026.04.07 | ₩7,853 | ₩8,013 | ₩7,531 | ₩8,013 | +2.05% | 22.2만 |
|---|
| 2026.04.06 | ₩7,879 | ₩8,121 | ₩7,705 | ₩7,879 | 0.00% | 10.8만 |
|---|
| 2026.04.02 | ₩7,598 | ₩8,295 | ₩7,250 | ₩7,960 | +4.76% | 28만 |
|---|
| 2026.04.01 | ₩8,040 | ₩8,228 | ₩7,692 | ₩7,960 | -1.00% | 24.2만 |
|---|
| 2026.03.31 | ₩7,089 | ₩7,879 | ₩7,049 | ₩7,879 | +11.15% | 30.2만 |
|---|
| 2026.03.30 | ₩7,343 | ₩7,384 | ₩6,834 | ₩6,955 | -5.29% | 12.9만 |
|---|
| 2026.03.27 | ₩7,035 | ₩7,397 | ₩6,888 | ₩7,169 | +1.90% | 39.4만 |
|---|
| 2026.03.26 | ₩7,102 | ₩7,209 | ₩6,727 | ₩6,821 | -3.96% | 41.3만 |
|---|
| 2026.03.25 | ₩7,745 | ₩8,040 | ₩7,384 | ₩7,437 | -3.98% | 35.1만 |
|---|
| 2026.03.24 | ₩7,129 | ₩7,370 | ₩6,874 | ₩7,209 | +1.13% | 30.3만 |
|---|
| 2026.03.23 | ₩6,338 | ₩7,330 | ₩6,338 | ₩7,075 | +11.63% | 67만 |
|---|
| 2026.03.20 | ₩6,928 | ₩6,941 | ₩6,325 | ₩6,579 | -5.03% | 30.1만 |
|---|
| 2026.03.19 | ₩6,714 | ₩6,941 | ₩6,392 | ₩6,807 | +1.40% | 44.9만 |
|---|
| 2026.03.18 | ₩8,134 | ₩8,134 | ₩7,075 | ₩7,357 | -9.56% | 40.7만 |
|---|
| 2026.03.17 | ₩8,080 | ₩8,737 | ₩8,080 | ₩8,228 | +1.82% | 34.1만 |
|---|
| 2026.03.16 | ₩7,866 | ₩8,402 | ₩7,772 | ₩8,080 | +2.73% | 32.2만 |
|---|
| 2026.03.13 | ₩8,174 | ₩9,032 | ₩8,054 | ₩8,281 | +1.31% | 28.8만 |
|---|
| 2026.03.12 | ₩8,871 | ₩8,871 | ₩8,442 | ₩8,482 | -4.38% | 22.3만 |
|---|
| 2026.03.11 | ₩9,166 | ₩9,340 | ₩8,791 | ₩8,898 | -2.92% | 17.5만 |
|---|