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 | ₩6,550 | ₩6,911 | ₩6,443 | ₩6,818 | +4.08% | 85만 |
| 2026.10.08 | ₩6,403 | ₩6,577 | ₩6,256 | ₩6,336 | -1.04% | 72.4만 |
| 2026.10.07 | ₩6,737 | ₩6,737 | ₩6,376 | ₩6,417 | -4.76% | 104.5만 |
| 2026.10.06 | ₩7,098 | ₩7,219 | ₩6,831 | ₩6,925 | -2.45% | 57.6만 |
| 2026.10.05 | ₩6,991 | ₩7,085 | ₩6,898 | ₩7,018 | +0.38% | 62.7만 |
| 2026.10.02 | ₩7,179 | ₩7,179 | ₩6,764 | ₩7,018 | -2.23% | 93.3만 |
| 2026.10.01 | ₩6,978 | ₩7,272 | ₩6,911 | ₩6,978 | 0.00% | 76.9만 |
| 2026.09.30 | ₩7,272 | ₩7,272 | ₩6,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,978 |
| -4.04% |
| 55.2만 |
| 2026.09.29 | ₩6,951 | ₩7,179 | ₩6,844 | ₩7,179 | +3.27% | 57.7만 |
|---|
| 2026.09.28 | ₩6,818 | ₩6,938 | ₩6,657 | ₩6,844 | +0.39% | 89만 |
|---|
| 2026.09.25 | ₩7,072 | ₩7,285 | ₩6,991 | ₩7,138 | +0.95% | 67.9만 |
|---|
| 2026.09.24 | ₩7,179 | ₩7,259 | ₩6,925 | ₩7,045 | -1.86% | 80.2만 |
|---|
| 2026.09.23 | ₩7,580 | ₩7,686 | ₩7,165 | ₩7,285 | -3.88% | 93만 |
|---|
| 2026.09.22 | ₩7,580 | ₩7,820 | ₩7,526 | ₩7,793 | +2.82% | 89.6만 |
|---|
| 2026.09.21 | ₩7,419 | ₩7,620 | ₩7,312 | ₩7,620 | +2.70% | 62.8만 |
|---|
| 2026.09.18 | ₩7,285 | ₩7,446 | ₩7,098 | ₩7,352 | +0.92% | 46.2만 |
|---|
| 2026.09.17 | ₩7,125 | ₩7,379 | ₩7,112 | ₩7,245 | +1.69% | 62.2만 |
|---|
| 2026.09.16 | ₩7,486 | ₩7,486 | ₩6,777 | ₩6,858 | -8.39% | 92.2만 |
|---|
| 2026.09.15 | ₩7,285 | ₩7,339 | ₩6,884 | ₩7,165 | -1.65% | 64.2만 |
|---|
| 2026.09.14 | ₩7,125 | ₩7,339 | ₩6,978 | ₩7,285 | +2.25% | 74.9만 |
|---|
| 2026.09.11 | ₩7,914 | ₩7,914 | ₩7,326 | ₩7,352 | -7.09% | 62.3만 |
|---|
| 2026.09.10 | ₩7,660 | ₩7,874 | ₩7,566 | ₩7,633 | -0.35% | 48.5만 |
|---|
| 2026.09.09 | ₩7,927 | ₩8,154 | ₩7,847 | ₩8,007 | +1.01% | 66.4만 |
|---|
| 2026.09.08 | ₩7,700 | ₩7,981 | ₩7,700 | ₩7,820 | +1.56% | 38.2만 |
|---|
| 2026.09.04 | ₩7,660 | ₩7,793 | ₩7,566 | ₩7,700 | +0.52% | 51.3만 |
|---|
| 2026.09.03 | ₩7,807 | ₩7,954 | ₩7,352 | ₩7,914 | +1.37% | 89만 |
|---|
| 2026.09.02 | ₩7,138 | ₩7,620 | ₩7,125 | ₩7,526 | +5.43% | 87.7만 |
|---|
| 2026.09.01 | ₩7,098 | ₩7,259 | ₩6,938 | ₩6,951 | -2.07% | 78.6만 |
|---|
| 2026.08.31 | ₩7,339 | ₩7,473 | ₩7,192 | ₩7,379 | +0.55% | 39만 |
|---|
| 2026.08.28 | ₩7,713 | ₩7,887 | ₩7,232 | ₩7,312 | -5.20% | 65.3만 |
|---|
| 2026.08.27 | ₩7,406 | ₩7,700 | ₩7,406 | ₩7,660 | +3.43% | 50.5만 |
|---|
| 2026.08.26 | ₩7,259 | ₩7,513 | ₩7,165 | ₩7,446 | +2.58% | 52.2만 |
|---|
| 2026.08.25 | ₩7,085 | ₩7,446 | ₩6,965 | ₩7,432 | +4.91% | 81.9만 |
|---|
| 2026.08.24 | ₩7,125 | ₩7,285 | ₩7,085 | ₩7,112 | -0.19% | 84.1만 |
|---|
| 2026.08.21 | ₩7,299 | ₩7,366 | ₩6,911 | ₩7,125 | -2.38% | 82.3만 |
|---|
| 2026.08.20 | ₩7,112 | ₩7,339 | ₩7,031 | ₩7,085 | -0.38% | 64.7만 |
|---|
| 2026.08.19 | ₩7,138 | ₩7,352 | ₩7,072 | ₩7,219 | +1.12% | 57.6만 |
|---|
| 2026.08.18 | ₩6,871 | ₩7,031 | ₩6,751 | ₩6,818 | -0.78% | 78.9만 |
|---|
| 2026.08.17 | ₩7,005 | ₩7,259 | ₩6,911 | ₩7,031 | +0.38% | 57.8만 |
|---|
| 2026.08.14 | ₩6,965 | ₩7,245 | ₩6,898 | ₩6,965 | 0.00% | 31.4만 |
|---|
| 2026.08.13 | ₩6,991 | ₩7,272 | ₩6,777 | ₩6,911 | -1.15% | 47.2만 |
|---|
| 2026.08.12 | ₩7,379 | ₩7,419 | ₩7,072 | ₩7,072 | -4.17% | 47만 |
|---|
| 2026.08.11 | ₩7,085 | ₩7,192 | ₩7,005 | ₩7,138 | +0.75% | 39.5만 |
|---|
| 2026.08.10 | ₩7,045 | ₩7,192 | ₩6,844 | ₩7,179 | +1.90% | 57.7만 |
|---|
| 2026.08.07 | ₩6,898 | ₩7,098 | ₩6,831 | ₩6,951 | +0.78% | 49.4만 |
|---|
| 2026.08.06 | ₩6,363 | ₩6,657 | ₩6,363 | ₩6,537 | +2.73% | 36.6만 |
|---|
| 2026.08.05 | ₩6,497 | ₩6,564 | ₩6,336 | ₩6,497 | 0.00% | 81.4만 |
|---|
| 2026.08.04 | ₩5,989 | ₩6,243 | ₩5,962 | ₩6,136 | +2.46% | 22.4만 |
|---|
| 2026.08.03 | ₩5,681 | ₩5,882 | ₩5,494 | ₩5,802 | +2.12% | 11.2만 |
|---|
| 2026.07.31 | ₩5,868 | ₩5,882 | ₩5,614 | ₩5,708 | -2.73% | 22만 |
|---|
| 2026.07.30 | ₩5,748 | ₩5,922 | ₩5,628 | ₩5,868 | +2.09% | 29.2만 |
|---|
| 2026.07.29 | ₩5,748 | ₩5,868 | ₩5,441 | ₩5,588 | -2.79% | 34.6만 |
|---|
| 2026.07.28 | ₩5,842 | ₩5,842 | ₩5,614 | ₩5,748 | -1.60% | 24.9만 |
|---|
| 2026.07.27 | ₩6,069 | ₩6,069 | ₩5,762 | ₩5,975 | -1.54% | 28.4만 |
|---|
| 2026.07.24 | ₩5,802 | ₩6,056 | ₩5,775 | ₩5,882 | +1.38% | 33만 |
|---|
| 2026.07.23 | ₩6,122 | ₩6,122 | ₩5,708 | ₩5,775 | -5.68% | 55.1만 |
|---|
| 2026.07.22 | ₩6,069 | ₩6,483 | ₩6,069 | ₩6,283 | +3.52% | 41.5만 |
|---|
| 2026.07.21 | ₩5,561 | ₩5,935 | ₩5,548 | ₩5,909 | +6.25% | 43.4만 |
|---|
| 2026.07.20 | ₩5,441 | ₩5,534 | ₩5,334 | ₩5,414 | -0.49% | 43.8만 |
|---|
| 2026.07.17 | ₩5,454 | ₩5,628 | ₩5,187 | ₩5,494 | +0.74% | 43.1만 |
|---|
| 2026.07.16 | ₩5,828 | ₩5,828 | ₩5,454 | ₩5,481 | -5.96% | 55.6만 |
|---|
| 2026.07.15 | ₩6,136 | ₩6,176 | ₩5,842 | ₩5,949 | -3.05% | 26.9만 |
|---|
| 2026.07.14 | ₩6,390 | ₩6,390 | ₩6,096 | ₩6,136 | -3.97% | 35.5만 |
|---|
| 2026.07.13 | ₩6,229 | ₩6,269 | ₩5,909 | ₩5,962 | -4.29% | 65.2만 |
|---|
| 2026.07.10 | ₩6,443 | ₩6,550 | ₩6,336 | ₩6,376 | -1.04% | 26.4만 |
|---|
| 2026.07.09 | ₩6,243 | ₩6,523 | ₩6,229 | ₩6,483 | +3.85% | 114.1만 |
|---|
| 2026.07.08 | ₩6,082 | ₩6,256 | ₩5,909 | ₩6,163 | +1.32% | 58.6만 |
|---|
| 2026.07.07 | ₩6,777 | ₩6,777 | ₩6,229 | ₩6,336 | -6.51% | 83.2만 |
|---|
| 2026.07.06 | ₩6,951 | ₩7,018 | ₩6,684 | ₩6,844 | -1.54% | 87.4만 |
|---|
| 2026.07.02 | ₩6,564 | ₩6,777 | ₩6,470 | ₩6,684 | +1.83% | 42.7만 |
|---|
| 2026.07.01 | ₩6,176 | ₩6,523 | ₩6,082 | ₩6,216 | +0.65% | 17.5만 |
|---|
| 2026.06.30 | ₩6,283 | ₩6,457 | ₩6,229 | ₩6,229 | -0.85% | 29.9만 |
|---|
| 2026.06.29 | ₩6,216 | ₩6,376 | ₩6,069 | ₩6,376 | +2.58% | 56만 |
|---|
| 2026.06.26 | ₩5,895 | ₩6,403 | ₩5,868 | ₩6,283 | +6.58% | 81.2만 |
|---|
| 2026.06.25 | ₩5,895 | ₩6,016 | ₩5,735 | ₩5,909 | +0.23% | 66.8만 |
|---|
| 2026.06.24 | ₩5,574 | ₩5,815 | ₩5,454 | ₩5,655 | +1.44% | 59.1만 |
|---|
| 2026.06.23 | ₩6,216 | ₩6,216 | ₩5,935 | ₩5,949 | -4.30% | 90.5만 |
|---|
| 2026.06.22 | ₩6,243 | ₩6,510 | ₩6,243 | ₩6,470 | +3.64% | 31.9만 |
|---|
| 2026.06.18 | ₩6,537 | ₩6,671 | ₩6,310 | ₩6,457 | -1.23% | 82만 |
|---|
| 2026.06.17 | ₩6,804 | ₩6,951 | ₩6,483 | ₩6,510 | -4.32% | 42만 |
|---|
| 2026.06.16 | ₩6,898 | ₩6,898 | ₩6,590 | ₩6,831 | -0.97% | 36.7만 |
|---|
| 2026.06.15 | ₩6,630 | ₩7,085 | ₩6,630 | ₩6,791 | +2.42% | 47.8만 |
|---|
| 2026.06.12 | ₩6,122 | ₩6,430 | ₩6,042 | ₩6,283 | +2.62% | 34만 |
|---|
| 2026.06.11 | ₩5,588 | ₩6,096 | ₩5,548 | ₩6,029 | +7.89% | 58만 |
|---|
| 2026.06.10 | ₩5,681 | ₩5,788 | ₩5,508 | ₩5,508 | -3.06% | 71.3만 |
|---|
| 2026.06.09 | ₩6,176 | ₩6,176 | ₩5,628 | ₩5,802 | -6.06% | 74.2만 |
|---|
| 2026.06.08 | ₩6,296 | ₩6,310 | ₩5,975 | ₩6,122 | -2.76% | 24.1만 |
|---|
| 2026.06.05 | ₩6,470 | ₩6,564 | ₩6,029 | ₩6,122 | -5.37% | 90만 |
|---|
| 2026.06.04 | ₩6,644 | ₩6,884 | ₩6,590 | ₩6,737 | +1.41% | 38.8만 |
|---|
| 2026.06.03 | ₩6,804 | ₩6,858 | ₩6,390 | ₩6,577 | -3.34% | 55.2만 |
|---|
| 2026.06.02 | ₩7,018 | ₩7,058 | ₩6,818 | ₩6,951 | -0.95% | 18.8만 |
|---|
| 2026.06.01 | ₩7,312 | ₩7,312 | ₩6,684 | ₩6,951 | -4.94% | 67만 |
|---|
| 2026.05.29 | ₩7,392 | ₩7,553 | ₩7,326 | ₩7,352 | -0.54% | 80.7만 |
|---|
| 2026.05.28 | ₩7,245 | ₩7,580 | ₩7,085 | ₩7,392 | +2.03% | 47.6만 |
|---|
| 2026.05.27 | ₩7,486 | ₩7,513 | ₩7,285 | ₩7,299 | -2.50% | 31.1만 |
|---|
| 2026.05.26 | ₩7,031 | ₩7,780 | ₩7,031 | ₩7,673 | +9.13% | 32.1만 |
|---|
| 2026.05.22 | ₩6,965 | ₩7,085 | ₩6,818 | ₩6,898 | -0.96% | 26.7만 |
|---|
| 2026.05.21 | ₩7,245 | ₩7,285 | ₩6,831 | ₩7,045 | -2.77% | 35.9만 |
|---|
| 2026.05.20 | ₩7,045 | ₩7,566 | ₩7,045 | ₩7,499 | +6.45% | 32.1만 |
|---|
| 2026.05.19 | ₩7,018 | ₩7,272 | ₩6,791 | ₩7,005 | -0.19% | 25.1만 |
|---|
| 2026.05.18 | ₩7,392 | ₩7,753 | ₩7,072 | ₩7,072 | -4.34% | 18.4만 |
|---|
| 2026.05.15 | ₩7,700 | ₩7,887 | ₩7,392 | ₩7,392 | -3.99% | 17.6만 |
|---|
| 2026.05.14 | ₩8,448 | ₩8,448 | ₩8,061 | ₩8,154 | -3.48% | 10.7만 |
|---|
| 2026.05.13 | ₩8,702 | ₩8,956 | ₩8,261 | ₩8,649 | -0.61% | 30.1만 |
|---|
| 2026.05.12 | ₩8,128 | ₩8,529 | ₩7,927 | ₩8,529 | +4.93% | 20.4만 |
|---|
| 2026.05.11 | ₩8,007 | ₩8,622 | ₩8,007 | ₩8,208 | +2.50% | 21.8만 |
|---|
| 2026.05.08 | ₩8,088 | ₩8,301 | ₩7,914 | ₩7,954 | -1.65% | 13.9만 |
|---|
| 2026.05.07 | ₩8,448 | ₩8,529 | ₩7,967 | ₩8,007 | -5.22% | 15.1만 |
|---|
| 2026.05.06 | ₩7,767 | ₩8,194 | ₩7,700 | ₩8,141 | +4.82% | 21.3만 |
|---|
| 2026.05.05 | ₩7,513 | ₩7,700 | ₩7,245 | ₩7,259 | -3.38% | 9.3만 |
|---|
| 2026.05.04 | ₩7,727 | ₩7,727 | ₩7,339 | ₩7,379 | -4.50% | 14.2만 |
|---|
| 2026.05.01 | ₩7,686 | ₩8,194 | ₩7,620 | ₩7,820 | +1.74% | 16.9만 |
|---|
| 2026.04.30 | ₩7,686 | ₩8,007 | ₩7,620 | ₩7,887 | +2.61% | 60.2만 |
|---|
| 2026.04.29 | ₩7,847 | ₩7,847 | ₩7,499 | ₩7,539 | -3.92% | 20.3만 |
|---|
| 2026.04.28 | ₩8,114 | ₩8,114 | ₩7,646 | ₩7,847 | -3.29% | 18.8만 |
|---|
| 2026.04.27 | ₩8,515 | ₩8,569 | ₩8,168 | ₩8,275 | -2.83% | 11.7만 |
|---|
| 2026.04.24 | ₩8,595 | ₩8,649 | ₩8,408 | ₩8,462 | -1.56% | 13.6만 |
|---|
| 2026.04.23 | ₩8,729 | ₩8,809 | ₩8,248 | ₩8,609 | -1.38% | 28.1만 |
|---|
| 2026.04.22 | ₩8,435 | ₩8,849 | ₩8,248 | ₩8,769 | +3.96% | 13.4만 |
|---|
| 2026.04.21 | ₩8,676 | ₩8,702 | ₩8,248 | ₩8,342 | -3.85% | 24.6만 |
|---|
| 2026.04.20 | ₩8,622 | ₩9,050 | ₩8,422 | ₩8,729 | +1.24% | 35.9만 |
|---|
| 2026.04.17 | ₩8,702 | ₩8,943 | ₩8,542 | ₩8,649 | -0.61% | 20.9만 |
|---|
| 2026.04.16 | ₩8,756 | ₩8,756 | ₩8,288 | ₩8,582 | -1.98% | 15.7만 |
|---|
| 2026.04.15 | ₩8,676 | ₩8,676 | ₩8,448 | ₩8,595 | -0.92% | 33.5만 |
|---|
| 2026.04.14 | ₩8,702 | ₩8,943 | ₩8,622 | ₩8,702 | 0.00% | 35.2만 |
|---|
| 2026.04.13 | ₩8,315 | ₩8,716 | ₩8,141 | ₩8,569 | +3.05% | 12.8만 |
|---|
| 2026.04.10 | ₩8,769 | ₩8,769 | ₩8,328 | ₩8,408 | -4.12% | 26.3만 |
|---|
| 2026.04.09 | ₩8,194 | ₩8,956 | ₩8,194 | ₩8,716 | +6.36% | 33.7만 |
|---|
| 2026.04.08 | ₩8,676 | ₩8,676 | ₩8,061 | ₩8,315 | -4.16% | 29.9만 |
|---|
| 2026.04.07 | ₩7,834 | ₩7,994 | ₩7,513 | ₩7,994 | +2.05% | 22.2만 |
|---|
| 2026.04.06 | ₩7,860 | ₩8,101 | ₩7,686 | ₩7,860 | 0.00% | 10.8만 |
|---|
| 2026.04.02 | ₩7,580 | ₩8,275 | ₩7,232 | ₩7,940 | +4.76% | 28만 |
|---|
| 2026.04.01 | ₩8,021 | ₩8,208 | ₩7,673 | ₩7,940 | -1.00% | 24.2만 |
|---|
| 2026.03.31 | ₩7,072 | ₩7,860 | ₩7,031 | ₩7,860 | +11.15% | 30.2만 |
|---|
| 2026.03.30 | ₩7,326 | ₩7,366 | ₩6,818 | ₩6,938 | -5.29% | 12.9만 |
|---|
| 2026.03.27 | ₩7,018 | ₩7,379 | ₩6,871 | ₩7,152 | +1.90% | 39.4만 |
|---|
| 2026.03.26 | ₩7,085 | ₩7,192 | ₩6,711 | ₩6,804 | -3.96% | 41.3만 |
|---|
| 2026.03.25 | ₩7,727 | ₩8,021 | ₩7,366 | ₩7,419 | -3.98% | 35.1만 |
|---|
| 2026.03.24 | ₩7,112 | ₩7,352 | ₩6,858 | ₩7,192 | +1.13% | 30.3만 |
|---|
| 2026.03.23 | ₩6,323 | ₩7,312 | ₩6,323 | ₩7,058 | +11.63% | 67만 |
|---|
| 2026.03.20 | ₩6,911 | ₩6,925 | ₩6,310 | ₩6,564 | -5.03% | 30.1만 |
|---|
| 2026.03.19 | ₩6,697 | ₩6,925 | ₩6,376 | ₩6,791 | +1.40% | 44.9만 |
|---|
| 2026.03.18 | ₩8,114 | ₩8,114 | ₩7,058 | ₩7,339 | -9.56% | 40.7만 |
|---|
| 2026.03.17 | ₩8,061 | ₩8,716 | ₩8,061 | ₩8,208 | +1.82% | 34.1만 |
|---|
| 2026.03.16 | ₩7,847 | ₩8,382 | ₩7,753 | ₩8,061 | +2.73% | 32.2만 |
|---|
| 2026.03.13 | ₩8,154 | ₩9,010 | ₩8,034 | ₩8,261 | +1.31% | 28.8만 |
|---|
| 2026.03.12 | ₩8,849 | ₩8,849 | ₩8,422 | ₩8,462 | -4.38% | 22.3만 |
|---|
| 2026.03.11 | ₩9,144 | ₩9,317 | ₩8,769 | ₩8,876 | -2.92% | 17.5만 |
|---|