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 | ₩6,548 | ₩6,909 | ₩6,441 | ₩6,816 | +4.08% | 85만 |
| 2026.10.08 | ₩6,401 | ₩6,575 | ₩6,254 | ₩6,334 | -1.04% | 72.4만 |
| 2026.10.07 | ₩6,735 | ₩6,735 | ₩6,375 | ₩6,415 | -4.76% | 104.5만 |
| 2026.10.06 | ₩7,096 | ₩7,217 | ₩6,829 | ₩6,922 | -2.45% | 57.6만 |
| 2026.10.05 | ₩6,989 | ₩7,083 | ₩6,896 | ₩7,016 | +0.38% | 62.7만 |
| 2026.10.02 | ₩7,176 | ₩7,176 | ₩6,762 | ₩7,016 | -2.23% | 93.3만 |
| 2026.10.01 | ₩6,976 | ₩7,270 | ₩6,909 | ₩6,976 | 0.00% | 76.9만 |
| 2026.09.30 | ₩7,270 | ₩7,270 | ₩6,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,976 |
| -4.04% |
| 55.2만 |
| 2026.09.29 | ₩6,949 | ₩7,176 | ₩6,842 | ₩7,176 | +3.27% | 57.7만 |
|---|
| 2026.09.28 | ₩6,816 | ₩6,936 | ₩6,655 | ₩6,842 | +0.39% | 89만 |
|---|
| 2026.09.25 | ₩7,070 | ₩7,283 | ₩6,989 | ₩7,136 | +0.95% | 67.9만 |
|---|
| 2026.09.24 | ₩7,176 | ₩7,257 | ₩6,922 | ₩7,043 | -1.86% | 80.2만 |
|---|
| 2026.09.23 | ₩7,577 | ₩7,684 | ₩7,163 | ₩7,283 | -3.88% | 93만 |
|---|
| 2026.09.22 | ₩7,577 | ₩7,818 | ₩7,524 | ₩7,791 | +2.82% | 89.6만 |
|---|
| 2026.09.21 | ₩7,417 | ₩7,617 | ₩7,310 | ₩7,617 | +2.70% | 62.8만 |
|---|
| 2026.09.18 | ₩7,283 | ₩7,444 | ₩7,096 | ₩7,350 | +0.92% | 46.2만 |
|---|
| 2026.09.17 | ₩7,123 | ₩7,377 | ₩7,110 | ₩7,243 | +1.69% | 62.2만 |
|---|
| 2026.09.16 | ₩7,484 | ₩7,484 | ₩6,775 | ₩6,856 | -8.39% | 92.2만 |
|---|
| 2026.09.15 | ₩7,283 | ₩7,337 | ₩6,882 | ₩7,163 | -1.65% | 64.2만 |
|---|
| 2026.09.14 | ₩7,123 | ₩7,337 | ₩6,976 | ₩7,283 | +2.25% | 74.9만 |
|---|
| 2026.09.11 | ₩7,911 | ₩7,911 | ₩7,323 | ₩7,350 | -7.09% | 62.3만 |
|---|
| 2026.09.10 | ₩7,658 | ₩7,871 | ₩7,564 | ₩7,631 | -0.35% | 48.5만 |
|---|
| 2026.09.09 | ₩7,925 | ₩8,152 | ₩7,845 | ₩8,005 | +1.01% | 66.4만 |
|---|
| 2026.09.08 | ₩7,698 | ₩7,978 | ₩7,698 | ₩7,818 | +1.56% | 38.2만 |
|---|
| 2026.09.04 | ₩7,658 | ₩7,791 | ₩7,564 | ₩7,698 | +0.52% | 51.3만 |
|---|
| 2026.09.03 | ₩7,805 | ₩7,952 | ₩7,350 | ₩7,911 | +1.37% | 89만 |
|---|
| 2026.09.02 | ₩7,136 | ₩7,617 | ₩7,123 | ₩7,524 | +5.43% | 87.7만 |
|---|
| 2026.09.01 | ₩7,096 | ₩7,257 | ₩6,936 | ₩6,949 | -2.07% | 78.6만 |
|---|
| 2026.08.31 | ₩7,337 | ₩7,470 | ₩7,190 | ₩7,377 | +0.55% | 39만 |
|---|
| 2026.08.28 | ₩7,711 | ₩7,885 | ₩7,230 | ₩7,310 | -5.20% | 65.3만 |
|---|
| 2026.08.27 | ₩7,404 | ₩7,698 | ₩7,404 | ₩7,658 | +3.43% | 50.5만 |
|---|
| 2026.08.26 | ₩7,257 | ₩7,511 | ₩7,163 | ₩7,444 | +2.58% | 52.2만 |
|---|
| 2026.08.25 | ₩7,083 | ₩7,444 | ₩6,963 | ₩7,430 | +4.91% | 81.9만 |
|---|
| 2026.08.24 | ₩7,123 | ₩7,283 | ₩7,083 | ₩7,110 | -0.19% | 84.1만 |
|---|
| 2026.08.21 | ₩7,297 | ₩7,364 | ₩6,909 | ₩7,123 | -2.38% | 82.3만 |
|---|
| 2026.08.20 | ₩7,110 | ₩7,337 | ₩7,029 | ₩7,083 | -0.38% | 64.7만 |
|---|
| 2026.08.19 | ₩7,136 | ₩7,350 | ₩7,070 | ₩7,217 | +1.12% | 57.6만 |
|---|
| 2026.08.18 | ₩6,869 | ₩7,029 | ₩6,749 | ₩6,816 | -0.78% | 78.9만 |
|---|
| 2026.08.17 | ₩7,003 | ₩7,257 | ₩6,909 | ₩7,029 | +0.38% | 57.8만 |
|---|
| 2026.08.14 | ₩6,963 | ₩7,243 | ₩6,896 | ₩6,963 | 0.00% | 31.4만 |
|---|
| 2026.08.13 | ₩6,989 | ₩7,270 | ₩6,775 | ₩6,909 | -1.15% | 47.2만 |
|---|
| 2026.08.12 | ₩7,377 | ₩7,417 | ₩7,070 | ₩7,070 | -4.17% | 47만 |
|---|
| 2026.08.11 | ₩7,083 | ₩7,190 | ₩7,003 | ₩7,136 | +0.75% | 39.5만 |
|---|
| 2026.08.10 | ₩7,043 | ₩7,190 | ₩6,842 | ₩7,176 | +1.90% | 57.7만 |
|---|
| 2026.08.07 | ₩6,896 | ₩7,096 | ₩6,829 | ₩6,949 | +0.78% | 49.4만 |
|---|
| 2026.08.06 | ₩6,361 | ₩6,655 | ₩6,361 | ₩6,535 | +2.73% | 36.6만 |
|---|
| 2026.08.05 | ₩6,495 | ₩6,562 | ₩6,334 | ₩6,495 | 0.00% | 81.4만 |
|---|
| 2026.08.04 | ₩5,987 | ₩6,241 | ₩5,960 | ₩6,134 | +2.46% | 22.4만 |
|---|
| 2026.08.03 | ₩5,680 | ₩5,880 | ₩5,493 | ₩5,800 | +2.12% | 11.2만 |
|---|
| 2026.07.31 | ₩5,867 | ₩5,880 | ₩5,613 | ₩5,706 | -2.73% | 22만 |
|---|
| 2026.07.30 | ₩5,746 | ₩5,920 | ₩5,626 | ₩5,867 | +2.09% | 29.2만 |
|---|
| 2026.07.29 | ₩5,746 | ₩5,867 | ₩5,439 | ₩5,586 | -2.79% | 34.6만 |
|---|
| 2026.07.28 | ₩5,840 | ₩5,840 | ₩5,613 | ₩5,746 | -1.60% | 24.9만 |
|---|
| 2026.07.27 | ₩6,067 | ₩6,067 | ₩5,760 | ₩5,974 | -1.54% | 28.4만 |
|---|
| 2026.07.24 | ₩5,800 | ₩6,054 | ₩5,773 | ₩5,880 | +1.38% | 33만 |
|---|
| 2026.07.23 | ₩6,121 | ₩6,121 | ₩5,706 | ₩5,773 | -5.68% | 55.1만 |
|---|
| 2026.07.22 | ₩6,067 | ₩6,481 | ₩6,067 | ₩6,281 | +3.52% | 41.5만 |
|---|
| 2026.07.21 | ₩5,559 | ₩5,934 | ₩5,546 | ₩5,907 | +6.25% | 43.4만 |
|---|
| 2026.07.20 | ₩5,439 | ₩5,533 | ₩5,332 | ₩5,412 | -0.49% | 43.8만 |
|---|
| 2026.07.17 | ₩5,452 | ₩5,626 | ₩5,185 | ₩5,493 | +0.74% | 43.1만 |
|---|
| 2026.07.16 | ₩5,827 | ₩5,827 | ₩5,452 | ₩5,479 | -5.96% | 55.6만 |
|---|
| 2026.07.15 | ₩6,134 | ₩6,174 | ₩5,840 | ₩5,947 | -3.05% | 26.9만 |
|---|
| 2026.07.14 | ₩6,388 | ₩6,388 | ₩6,094 | ₩6,134 | -3.97% | 35.5만 |
|---|
| 2026.07.13 | ₩6,228 | ₩6,268 | ₩5,907 | ₩5,960 | -4.29% | 65.2만 |
|---|
| 2026.07.10 | ₩6,441 | ₩6,548 | ₩6,334 | ₩6,375 | -1.04% | 26.4만 |
|---|
| 2026.07.09 | ₩6,241 | ₩6,522 | ₩6,228 | ₩6,481 | +3.85% | 114.1만 |
|---|
| 2026.07.08 | ₩6,081 | ₩6,254 | ₩5,907 | ₩6,161 | +1.32% | 58.6만 |
|---|
| 2026.07.07 | ₩6,775 | ₩6,775 | ₩6,228 | ₩6,334 | -6.51% | 83.2만 |
|---|
| 2026.07.06 | ₩6,949 | ₩7,016 | ₩6,682 | ₩6,842 | -1.54% | 87.4만 |
|---|
| 2026.07.02 | ₩6,562 | ₩6,775 | ₩6,468 | ₩6,682 | +1.83% | 42.7만 |
|---|
| 2026.07.01 | ₩6,174 | ₩6,522 | ₩6,081 | ₩6,214 | +0.65% | 17.5만 |
|---|
| 2026.06.30 | ₩6,281 | ₩6,455 | ₩6,228 | ₩6,228 | -0.85% | 29.9만 |
|---|
| 2026.06.29 | ₩6,214 | ₩6,375 | ₩6,067 | ₩6,375 | +2.58% | 56만 |
|---|
| 2026.06.26 | ₩5,893 | ₩6,401 | ₩5,867 | ₩6,281 | +6.58% | 81.2만 |
|---|
| 2026.06.25 | ₩5,893 | ₩6,014 | ₩5,733 | ₩5,907 | +0.23% | 66.8만 |
|---|
| 2026.06.24 | ₩5,573 | ₩5,813 | ₩5,452 | ₩5,653 | +1.44% | 59.1만 |
|---|
| 2026.06.23 | ₩6,214 | ₩6,214 | ₩5,934 | ₩5,947 | -4.30% | 90.5만 |
|---|
| 2026.06.22 | ₩6,241 | ₩6,508 | ₩6,241 | ₩6,468 | +3.64% | 31.9만 |
|---|
| 2026.06.18 | ₩6,535 | ₩6,669 | ₩6,308 | ₩6,455 | -1.23% | 82만 |
|---|
| 2026.06.17 | ₩6,802 | ₩6,949 | ₩6,481 | ₩6,508 | -4.32% | 42만 |
|---|
| 2026.06.16 | ₩6,896 | ₩6,896 | ₩6,588 | ₩6,829 | -0.97% | 36.7만 |
|---|
| 2026.06.15 | ₩6,628 | ₩7,083 | ₩6,628 | ₩6,789 | +2.42% | 47.8만 |
|---|
| 2026.06.12 | ₩6,121 | ₩6,428 | ₩6,040 | ₩6,281 | +2.62% | 34만 |
|---|
| 2026.06.11 | ₩5,586 | ₩6,094 | ₩5,546 | ₩6,027 | +7.89% | 58만 |
|---|
| 2026.06.10 | ₩5,680 | ₩5,787 | ₩5,506 | ₩5,506 | -3.06% | 71.3만 |
|---|
| 2026.06.09 | ₩6,174 | ₩6,174 | ₩5,626 | ₩5,800 | -6.06% | 74.2만 |
|---|
| 2026.06.08 | ₩6,294 | ₩6,308 | ₩5,974 | ₩6,121 | -2.76% | 24.1만 |
|---|
| 2026.06.05 | ₩6,468 | ₩6,562 | ₩6,027 | ₩6,121 | -5.37% | 90만 |
|---|
| 2026.06.04 | ₩6,642 | ₩6,882 | ₩6,588 | ₩6,735 | +1.41% | 38.8만 |
|---|
| 2026.06.03 | ₩6,802 | ₩6,856 | ₩6,388 | ₩6,575 | -3.34% | 55.2만 |
|---|
| 2026.06.02 | ₩7,016 | ₩7,056 | ₩6,816 | ₩6,949 | -0.95% | 18.8만 |
|---|
| 2026.06.01 | ₩7,310 | ₩7,310 | ₩6,682 | ₩6,949 | -4.94% | 67만 |
|---|
| 2026.05.29 | ₩7,390 | ₩7,551 | ₩7,323 | ₩7,350 | -0.54% | 80.7만 |
|---|
| 2026.05.28 | ₩7,243 | ₩7,577 | ₩7,083 | ₩7,390 | +2.03% | 47.6만 |
|---|
| 2026.05.27 | ₩7,484 | ₩7,511 | ₩7,283 | ₩7,297 | -2.50% | 31.1만 |
|---|
| 2026.05.26 | ₩7,029 | ₩7,778 | ₩7,029 | ₩7,671 | +9.13% | 32.1만 |
|---|
| 2026.05.22 | ₩6,963 | ₩7,083 | ₩6,816 | ₩6,896 | -0.96% | 26.7만 |
|---|
| 2026.05.21 | ₩7,243 | ₩7,283 | ₩6,829 | ₩7,043 | -2.77% | 35.9만 |
|---|
| 2026.05.20 | ₩7,043 | ₩7,564 | ₩7,043 | ₩7,497 | +6.45% | 32.1만 |
|---|
| 2026.05.19 | ₩7,016 | ₩7,270 | ₩6,789 | ₩7,003 | -0.19% | 25.1만 |
|---|
| 2026.05.18 | ₩7,390 | ₩7,751 | ₩7,070 | ₩7,070 | -4.34% | 18.4만 |
|---|
| 2026.05.15 | ₩7,698 | ₩7,885 | ₩7,390 | ₩7,390 | -3.99% | 17.6만 |
|---|
| 2026.05.14 | ₩8,446 | ₩8,446 | ₩8,058 | ₩8,152 | -3.48% | 10.7만 |
|---|
| 2026.05.13 | ₩8,700 | ₩8,954 | ₩8,259 | ₩8,646 | -0.61% | 30.1만 |
|---|
| 2026.05.12 | ₩8,125 | ₩8,526 | ₩7,925 | ₩8,526 | +4.93% | 20.4만 |
|---|
| 2026.05.11 | ₩8,005 | ₩8,620 | ₩8,005 | ₩8,205 | +2.50% | 21.8만 |
|---|
| 2026.05.08 | ₩8,085 | ₩8,299 | ₩7,911 | ₩7,952 | -1.65% | 13.9만 |
|---|
| 2026.05.07 | ₩8,446 | ₩8,526 | ₩7,965 | ₩8,005 | -5.22% | 15.1만 |
|---|
| 2026.05.06 | ₩7,764 | ₩8,192 | ₩7,698 | ₩8,139 | +4.82% | 21.3만 |
|---|
| 2026.05.05 | ₩7,511 | ₩7,698 | ₩7,243 | ₩7,257 | -3.38% | 9.3만 |
|---|
| 2026.05.04 | ₩7,724 | ₩7,724 | ₩7,337 | ₩7,377 | -4.50% | 14.2만 |
|---|
| 2026.05.01 | ₩7,684 | ₩8,192 | ₩7,617 | ₩7,818 | +1.74% | 16.9만 |
|---|
| 2026.04.30 | ₩7,684 | ₩8,005 | ₩7,617 | ₩7,885 | +2.61% | 60.2만 |
|---|
| 2026.04.29 | ₩7,845 | ₩7,845 | ₩7,497 | ₩7,537 | -3.92% | 20.3만 |
|---|
| 2026.04.28 | ₩8,112 | ₩8,112 | ₩7,644 | ₩7,845 | -3.29% | 18.8만 |
|---|
| 2026.04.27 | ₩8,513 | ₩8,566 | ₩8,165 | ₩8,272 | -2.83% | 11.7만 |
|---|
| 2026.04.24 | ₩8,593 | ₩8,646 | ₩8,406 | ₩8,459 | -1.56% | 13.6만 |
|---|
| 2026.04.23 | ₩8,727 | ₩8,807 | ₩8,246 | ₩8,606 | -1.38% | 28.1만 |
|---|
| 2026.04.22 | ₩8,433 | ₩8,847 | ₩8,246 | ₩8,767 | +3.96% | 13.4만 |
|---|
| 2026.04.21 | ₩8,673 | ₩8,700 | ₩8,246 | ₩8,339 | -3.85% | 24.6만 |
|---|
| 2026.04.20 | ₩8,620 | ₩9,047 | ₩8,419 | ₩8,727 | +1.24% | 35.9만 |
|---|
| 2026.04.17 | ₩8,700 | ₩8,940 | ₩8,540 | ₩8,646 | -0.61% | 20.9만 |
|---|
| 2026.04.16 | ₩8,753 | ₩8,753 | ₩8,286 | ₩8,580 | -1.98% | 15.7만 |
|---|
| 2026.04.15 | ₩8,673 | ₩8,673 | ₩8,446 | ₩8,593 | -0.92% | 33.5만 |
|---|
| 2026.04.14 | ₩8,700 | ₩8,940 | ₩8,620 | ₩8,700 | 0.00% | 35.2만 |
|---|
| 2026.04.13 | ₩8,312 | ₩8,713 | ₩8,139 | ₩8,566 | +3.05% | 12.8만 |
|---|
| 2026.04.10 | ₩8,767 | ₩8,767 | ₩8,326 | ₩8,406 | -4.12% | 26.3만 |
|---|
| 2026.04.09 | ₩8,192 | ₩8,954 | ₩8,192 | ₩8,713 | +6.36% | 33.7만 |
|---|
| 2026.04.08 | ₩8,673 | ₩8,673 | ₩8,058 | ₩8,312 | -4.16% | 29.9만 |
|---|
| 2026.04.07 | ₩7,831 | ₩7,992 | ₩7,511 | ₩7,992 | +2.05% | 22.2만 |
|---|
| 2026.04.06 | ₩7,858 | ₩8,099 | ₩7,684 | ₩7,858 | 0.00% | 10.8만 |
|---|
| 2026.04.02 | ₩7,577 | ₩8,272 | ₩7,230 | ₩7,938 | +4.76% | 28만 |
|---|
| 2026.04.01 | ₩8,018 | ₩8,205 | ₩7,671 | ₩7,938 | -1.00% | 24.2만 |
|---|
| 2026.03.31 | ₩7,070 | ₩7,858 | ₩7,029 | ₩7,858 | +11.15% | 30.2만 |
|---|
| 2026.03.30 | ₩7,323 | ₩7,364 | ₩6,816 | ₩6,936 | -5.29% | 12.9만 |
|---|
| 2026.03.27 | ₩7,016 | ₩7,377 | ₩6,869 | ₩7,150 | +1.90% | 39.4만 |
|---|
| 2026.03.26 | ₩7,083 | ₩7,190 | ₩6,709 | ₩6,802 | -3.96% | 41.3만 |
|---|
| 2026.03.25 | ₩7,724 | ₩8,018 | ₩7,364 | ₩7,417 | -3.98% | 35.1만 |
|---|
| 2026.03.24 | ₩7,110 | ₩7,350 | ₩6,856 | ₩7,190 | +1.13% | 30.3만 |
|---|
| 2026.03.23 | ₩6,321 | ₩7,310 | ₩6,321 | ₩7,056 | +11.63% | 67만 |
|---|
| 2026.03.20 | ₩6,909 | ₩6,922 | ₩6,308 | ₩6,562 | -5.03% | 30.1만 |
|---|
| 2026.03.19 | ₩6,695 | ₩6,922 | ₩6,375 | ₩6,789 | +1.40% | 44.9만 |
|---|
| 2026.03.18 | ₩8,112 | ₩8,112 | ₩7,056 | ₩7,337 | -9.56% | 40.7만 |
|---|
| 2026.03.17 | ₩8,058 | ₩8,713 | ₩8,058 | ₩8,205 | +1.82% | 34.1만 |
|---|
| 2026.03.16 | ₩7,845 | ₩8,379 | ₩7,751 | ₩8,058 | +2.73% | 32.2만 |
|---|
| 2026.03.13 | ₩8,152 | ₩9,007 | ₩8,032 | ₩8,259 | +1.31% | 28.8만 |
|---|
| 2026.03.12 | ₩8,847 | ₩8,847 | ₩8,419 | ₩8,459 | -4.38% | 22.3만 |
|---|
| 2026.03.11 | ₩9,141 | ₩9,315 | ₩8,767 | ₩8,874 | -2.92% | 17.5만 |
|---|