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 | ₩6,549 | ₩6,910 | ₩6,442 | ₩6,817 | +4.08% | 85만 |
| 2026.10.08 | ₩6,402 | ₩6,576 | ₩6,255 | ₩6,335 | -1.04% | 72.4만 |
| 2026.10.07 | ₩6,736 | ₩6,736 | ₩6,375 | ₩6,416 | -4.76% | 104.5만 |
| 2026.10.06 | ₩7,097 | ₩7,218 | ₩6,830 | ₩6,923 | -2.45% | 57.6만 |
| 2026.10.05 | ₩6,990 | ₩7,084 | ₩6,897 | ₩7,017 | +0.38% | 62.7만 |
| 2026.10.02 | ₩7,177 | ₩7,177 | ₩6,763 | ₩7,017 | -2.23% | 93.3만 |
| 2026.10.01 | ₩6,977 | ₩7,271 | ₩6,910 | ₩6,977 | 0.00% | 76.9만 |
| 2026.09.30 | ₩7,271 | ₩7,271 | ₩6,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,977 |
| -4.04% |
| 55.2만 |
| 2026.09.29 | ₩6,950 | ₩7,177 | ₩6,843 | ₩7,177 | +3.27% | 57.7만 |
|---|
| 2026.09.28 | ₩6,817 | ₩6,937 | ₩6,656 | ₩6,843 | +0.39% | 89만 |
|---|
| 2026.09.25 | ₩7,071 | ₩7,284 | ₩6,990 | ₩7,137 | +0.95% | 67.9만 |
|---|
| 2026.09.24 | ₩7,177 | ₩7,258 | ₩6,923 | ₩7,044 | -1.86% | 80.2만 |
|---|
| 2026.09.23 | ₩7,578 | ₩7,685 | ₩7,164 | ₩7,284 | -3.88% | 93만 |
|---|
| 2026.09.22 | ₩7,578 | ₩7,819 | ₩7,525 | ₩7,792 | +2.82% | 89.6만 |
|---|
| 2026.09.21 | ₩7,418 | ₩7,619 | ₩7,311 | ₩7,619 | +2.70% | 62.8만 |
|---|
| 2026.09.18 | ₩7,284 | ₩7,445 | ₩7,097 | ₩7,351 | +0.92% | 46.2만 |
|---|
| 2026.09.17 | ₩7,124 | ₩7,378 | ₩7,111 | ₩7,244 | +1.69% | 62.2만 |
|---|
| 2026.09.16 | ₩7,485 | ₩7,485 | ₩6,776 | ₩6,857 | -8.39% | 92.2만 |
|---|
| 2026.09.15 | ₩7,284 | ₩7,338 | ₩6,883 | ₩7,164 | -1.65% | 64.2만 |
|---|
| 2026.09.14 | ₩7,124 | ₩7,338 | ₩6,977 | ₩7,284 | +2.25% | 74.9만 |
|---|
| 2026.09.11 | ₩7,913 | ₩7,913 | ₩7,324 | ₩7,351 | -7.09% | 62.3만 |
|---|
| 2026.09.10 | ₩7,659 | ₩7,872 | ₩7,565 | ₩7,632 | -0.35% | 48.5만 |
|---|
| 2026.09.09 | ₩7,926 | ₩8,153 | ₩7,846 | ₩8,006 | +1.01% | 66.4만 |
|---|
| 2026.09.08 | ₩7,699 | ₩7,979 | ₩7,699 | ₩7,819 | +1.56% | 38.2만 |
|---|
| 2026.09.04 | ₩7,659 | ₩7,792 | ₩7,565 | ₩7,699 | +0.52% | 51.3만 |
|---|
| 2026.09.03 | ₩7,806 | ₩7,953 | ₩7,351 | ₩7,913 | +1.37% | 89만 |
|---|
| 2026.09.02 | ₩7,137 | ₩7,619 | ₩7,124 | ₩7,525 | +5.43% | 87.7만 |
|---|
| 2026.09.01 | ₩7,097 | ₩7,258 | ₩6,937 | ₩6,950 | -2.07% | 78.6만 |
|---|
| 2026.08.31 | ₩7,338 | ₩7,471 | ₩7,191 | ₩7,378 | +0.55% | 39만 |
|---|
| 2026.08.28 | ₩7,712 | ₩7,886 | ₩7,231 | ₩7,311 | -5.20% | 65.3만 |
|---|
| 2026.08.27 | ₩7,405 | ₩7,699 | ₩7,405 | ₩7,659 | +3.43% | 50.5만 |
|---|
| 2026.08.26 | ₩7,258 | ₩7,512 | ₩7,164 | ₩7,445 | +2.58% | 52.2만 |
|---|
| 2026.08.25 | ₩7,084 | ₩7,445 | ₩6,964 | ₩7,431 | +4.91% | 81.9만 |
|---|
| 2026.08.24 | ₩7,124 | ₩7,284 | ₩7,084 | ₩7,111 | -0.19% | 84.1만 |
|---|
| 2026.08.21 | ₩7,298 | ₩7,365 | ₩6,910 | ₩7,124 | -2.38% | 82.3만 |
|---|
| 2026.08.20 | ₩7,111 | ₩7,338 | ₩7,030 | ₩7,084 | -0.38% | 64.7만 |
|---|
| 2026.08.19 | ₩7,137 | ₩7,351 | ₩7,071 | ₩7,218 | +1.12% | 57.6만 |
|---|
| 2026.08.18 | ₩6,870 | ₩7,030 | ₩6,750 | ₩6,817 | -0.78% | 78.9만 |
|---|
| 2026.08.17 | ₩7,004 | ₩7,258 | ₩6,910 | ₩7,030 | +0.38% | 57.8만 |
|---|
| 2026.08.14 | ₩6,964 | ₩7,244 | ₩6,897 | ₩6,964 | 0.00% | 31.4만 |
|---|
| 2026.08.13 | ₩6,990 | ₩7,271 | ₩6,776 | ₩6,910 | -1.15% | 47.2만 |
|---|
| 2026.08.12 | ₩7,378 | ₩7,418 | ₩7,071 | ₩7,071 | -4.17% | 47만 |
|---|
| 2026.08.11 | ₩7,084 | ₩7,191 | ₩7,004 | ₩7,137 | +0.75% | 39.5만 |
|---|
| 2026.08.10 | ₩7,044 | ₩7,191 | ₩6,843 | ₩7,177 | +1.90% | 57.7만 |
|---|
| 2026.08.07 | ₩6,897 | ₩7,097 | ₩6,830 | ₩6,950 | +0.78% | 49.4만 |
|---|
| 2026.08.06 | ₩6,362 | ₩6,656 | ₩6,362 | ₩6,536 | +2.73% | 36.6만 |
|---|
| 2026.08.05 | ₩6,496 | ₩6,563 | ₩6,335 | ₩6,496 | 0.00% | 81.4만 |
|---|
| 2026.08.04 | ₩5,988 | ₩6,242 | ₩5,961 | ₩6,135 | +2.46% | 22.4만 |
|---|
| 2026.08.03 | ₩5,680 | ₩5,881 | ₩5,493 | ₩5,801 | +2.12% | 11.2만 |
|---|
| 2026.07.31 | ₩5,868 | ₩5,881 | ₩5,614 | ₩5,707 | -2.73% | 22만 |
|---|
| 2026.07.30 | ₩5,747 | ₩5,921 | ₩5,627 | ₩5,868 | +2.09% | 29.2만 |
|---|
| 2026.07.29 | ₩5,747 | ₩5,868 | ₩5,440 | ₩5,587 | -2.79% | 34.6만 |
|---|
| 2026.07.28 | ₩5,841 | ₩5,841 | ₩5,614 | ₩5,747 | -1.60% | 24.9만 |
|---|
| 2026.07.27 | ₩6,068 | ₩6,068 | ₩5,761 | ₩5,975 | -1.54% | 28.4만 |
|---|
| 2026.07.24 | ₩5,801 | ₩6,055 | ₩5,774 | ₩5,881 | +1.38% | 33만 |
|---|
| 2026.07.23 | ₩6,122 | ₩6,122 | ₩5,707 | ₩5,774 | -5.68% | 55.1만 |
|---|
| 2026.07.22 | ₩6,068 | ₩6,482 | ₩6,068 | ₩6,282 | +3.52% | 41.5만 |
|---|
| 2026.07.21 | ₩5,560 | ₩5,934 | ₩5,547 | ₩5,908 | +6.25% | 43.4만 |
|---|
| 2026.07.20 | ₩5,440 | ₩5,533 | ₩5,333 | ₩5,413 | -0.49% | 43.8만 |
|---|
| 2026.07.17 | ₩5,453 | ₩5,627 | ₩5,186 | ₩5,493 | +0.74% | 43.1만 |
|---|
| 2026.07.16 | ₩5,827 | ₩5,827 | ₩5,453 | ₩5,480 | -5.96% | 55.6만 |
|---|
| 2026.07.15 | ₩6,135 | ₩6,175 | ₩5,841 | ₩5,948 | -3.05% | 26.9만 |
|---|
| 2026.07.14 | ₩6,389 | ₩6,389 | ₩6,095 | ₩6,135 | -3.97% | 35.5만 |
|---|
| 2026.07.13 | ₩6,228 | ₩6,269 | ₩5,908 | ₩5,961 | -4.29% | 65.2만 |
|---|
| 2026.07.10 | ₩6,442 | ₩6,549 | ₩6,335 | ₩6,375 | -1.04% | 26.4만 |
|---|
| 2026.07.09 | ₩6,242 | ₩6,523 | ₩6,228 | ₩6,482 | +3.85% | 114.1만 |
|---|
| 2026.07.08 | ₩6,081 | ₩6,255 | ₩5,908 | ₩6,162 | +1.32% | 58.6만 |
|---|
| 2026.07.07 | ₩6,776 | ₩6,776 | ₩6,228 | ₩6,335 | -6.51% | 83.2만 |
|---|
| 2026.07.06 | ₩6,950 | ₩7,017 | ₩6,683 | ₩6,843 | -1.54% | 87.4만 |
|---|
| 2026.07.02 | ₩6,563 | ₩6,776 | ₩6,469 | ₩6,683 | +1.83% | 42.7만 |
|---|
| 2026.07.01 | ₩6,175 | ₩6,523 | ₩6,081 | ₩6,215 | +0.65% | 17.5만 |
|---|
| 2026.06.30 | ₩6,282 | ₩6,456 | ₩6,228 | ₩6,228 | -0.85% | 29.9만 |
|---|
| 2026.06.29 | ₩6,215 | ₩6,375 | ₩6,068 | ₩6,375 | +2.58% | 56만 |
|---|
| 2026.06.26 | ₩5,894 | ₩6,402 | ₩5,868 | ₩6,282 | +6.58% | 81.2만 |
|---|
| 2026.06.25 | ₩5,894 | ₩6,015 | ₩5,734 | ₩5,908 | +0.23% | 66.8만 |
|---|
| 2026.06.24 | ₩5,574 | ₩5,814 | ₩5,453 | ₩5,654 | +1.44% | 59.1만 |
|---|
| 2026.06.23 | ₩6,215 | ₩6,215 | ₩5,934 | ₩5,948 | -4.30% | 90.5만 |
|---|
| 2026.06.22 | ₩6,242 | ₩6,509 | ₩6,242 | ₩6,469 | +3.64% | 31.9만 |
|---|
| 2026.06.18 | ₩6,536 | ₩6,670 | ₩6,309 | ₩6,456 | -1.23% | 82만 |
|---|
| 2026.06.17 | ₩6,803 | ₩6,950 | ₩6,482 | ₩6,509 | -4.32% | 42만 |
|---|
| 2026.06.16 | ₩6,897 | ₩6,897 | ₩6,589 | ₩6,830 | -0.97% | 36.7만 |
|---|
| 2026.06.15 | ₩6,629 | ₩7,084 | ₩6,629 | ₩6,790 | +2.42% | 47.8만 |
|---|
| 2026.06.12 | ₩6,122 | ₩6,429 | ₩6,041 | ₩6,282 | +2.62% | 34만 |
|---|
| 2026.06.11 | ₩5,587 | ₩6,095 | ₩5,547 | ₩6,028 | +7.89% | 58만 |
|---|
| 2026.06.10 | ₩5,680 | ₩5,787 | ₩5,507 | ₩5,507 | -3.06% | 71.3만 |
|---|
| 2026.06.09 | ₩6,175 | ₩6,175 | ₩5,627 | ₩5,801 | -6.06% | 74.2만 |
|---|
| 2026.06.08 | ₩6,295 | ₩6,309 | ₩5,975 | ₩6,122 | -2.76% | 24.1만 |
|---|
| 2026.06.05 | ₩6,469 | ₩6,563 | ₩6,028 | ₩6,122 | -5.37% | 90만 |
|---|
| 2026.06.04 | ₩6,643 | ₩6,883 | ₩6,589 | ₩6,736 | +1.41% | 38.8만 |
|---|
| 2026.06.03 | ₩6,803 | ₩6,857 | ₩6,389 | ₩6,576 | -3.34% | 55.2만 |
|---|
| 2026.06.02 | ₩7,017 | ₩7,057 | ₩6,817 | ₩6,950 | -0.95% | 18.8만 |
|---|
| 2026.06.01 | ₩7,311 | ₩7,311 | ₩6,683 | ₩6,950 | -4.94% | 67만 |
|---|
| 2026.05.29 | ₩7,391 | ₩7,552 | ₩7,324 | ₩7,351 | -0.54% | 80.7만 |
|---|
| 2026.05.28 | ₩7,244 | ₩7,578 | ₩7,084 | ₩7,391 | +2.03% | 47.6만 |
|---|
| 2026.05.27 | ₩7,485 | ₩7,512 | ₩7,284 | ₩7,298 | -2.50% | 31.1만 |
|---|
| 2026.05.26 | ₩7,030 | ₩7,779 | ₩7,030 | ₩7,672 | +9.13% | 32.1만 |
|---|
| 2026.05.22 | ₩6,964 | ₩7,084 | ₩6,817 | ₩6,897 | -0.96% | 26.7만 |
|---|
| 2026.05.21 | ₩7,244 | ₩7,284 | ₩6,830 | ₩7,044 | -2.77% | 35.9만 |
|---|
| 2026.05.20 | ₩7,044 | ₩7,565 | ₩7,044 | ₩7,498 | +6.45% | 32.1만 |
|---|
| 2026.05.19 | ₩7,017 | ₩7,271 | ₩6,790 | ₩7,004 | -0.19% | 25.1만 |
|---|
| 2026.05.18 | ₩7,391 | ₩7,752 | ₩7,071 | ₩7,071 | -4.34% | 18.4만 |
|---|
| 2026.05.15 | ₩7,699 | ₩7,886 | ₩7,391 | ₩7,391 | -3.99% | 17.6만 |
|---|
| 2026.05.14 | ₩8,447 | ₩8,447 | ₩8,060 | ₩8,153 | -3.48% | 10.7만 |
|---|
| 2026.05.13 | ₩8,701 | ₩8,955 | ₩8,260 | ₩8,648 | -0.61% | 30.1만 |
|---|
| 2026.05.12 | ₩8,126 | ₩8,527 | ₩7,926 | ₩8,527 | +4.93% | 20.4만 |
|---|
| 2026.05.11 | ₩8,006 | ₩8,621 | ₩8,006 | ₩8,207 | +2.50% | 21.8만 |
|---|
| 2026.05.08 | ₩8,086 | ₩8,300 | ₩7,913 | ₩7,953 | -1.65% | 13.9만 |
|---|
| 2026.05.07 | ₩8,447 | ₩8,527 | ₩7,966 | ₩8,006 | -5.22% | 15.1만 |
|---|
| 2026.05.06 | ₩7,766 | ₩8,193 | ₩7,699 | ₩8,140 | +4.82% | 21.3만 |
|---|
| 2026.05.05 | ₩7,512 | ₩7,699 | ₩7,244 | ₩7,258 | -3.38% | 9.3만 |
|---|
| 2026.05.04 | ₩7,725 | ₩7,725 | ₩7,338 | ₩7,378 | -4.50% | 14.2만 |
|---|
| 2026.05.01 | ₩7,685 | ₩8,193 | ₩7,619 | ₩7,819 | +1.74% | 16.9만 |
|---|
| 2026.04.30 | ₩7,685 | ₩8,006 | ₩7,619 | ₩7,886 | +2.61% | 60.2만 |
|---|
| 2026.04.29 | ₩7,846 | ₩7,846 | ₩7,498 | ₩7,538 | -3.92% | 20.3만 |
|---|
| 2026.04.28 | ₩8,113 | ₩8,113 | ₩7,645 | ₩7,846 | -3.29% | 18.8만 |
|---|
| 2026.04.27 | ₩8,514 | ₩8,567 | ₩8,167 | ₩8,273 | -2.83% | 11.7만 |
|---|
| 2026.04.24 | ₩8,594 | ₩8,648 | ₩8,407 | ₩8,461 | -1.56% | 13.6만 |
|---|
| 2026.04.23 | ₩8,728 | ₩8,808 | ₩8,247 | ₩8,608 | -1.38% | 28.1만 |
|---|
| 2026.04.22 | ₩8,434 | ₩8,848 | ₩8,247 | ₩8,768 | +3.96% | 13.4만 |
|---|
| 2026.04.21 | ₩8,674 | ₩8,701 | ₩8,247 | ₩8,340 | -3.85% | 24.6만 |
|---|
| 2026.04.20 | ₩8,621 | ₩9,049 | ₩8,420 | ₩8,728 | +1.24% | 35.9만 |
|---|
| 2026.04.17 | ₩8,701 | ₩8,942 | ₩8,541 | ₩8,648 | -0.61% | 20.9만 |
|---|
| 2026.04.16 | ₩8,755 | ₩8,755 | ₩8,287 | ₩8,581 | -1.98% | 15.7만 |
|---|
| 2026.04.15 | ₩8,674 | ₩8,674 | ₩8,447 | ₩8,594 | -0.92% | 33.5만 |
|---|
| 2026.04.14 | ₩8,701 | ₩8,942 | ₩8,621 | ₩8,701 | 0.00% | 35.2만 |
|---|
| 2026.04.13 | ₩8,314 | ₩8,715 | ₩8,140 | ₩8,567 | +3.05% | 12.8만 |
|---|
| 2026.04.10 | ₩8,768 | ₩8,768 | ₩8,327 | ₩8,407 | -4.12% | 26.3만 |
|---|
| 2026.04.09 | ₩8,193 | ₩8,955 | ₩8,193 | ₩8,715 | +6.36% | 33.7만 |
|---|
| 2026.04.08 | ₩8,674 | ₩8,674 | ₩8,060 | ₩8,314 | -4.16% | 29.9만 |
|---|
| 2026.04.07 | ₩7,832 | ₩7,993 | ₩7,512 | ₩7,993 | +2.05% | 22.2만 |
|---|
| 2026.04.06 | ₩7,859 | ₩8,100 | ₩7,685 | ₩7,859 | 0.00% | 10.8만 |
|---|
| 2026.04.02 | ₩7,578 | ₩8,273 | ₩7,231 | ₩7,939 | +4.76% | 28만 |
|---|
| 2026.04.01 | ₩8,019 | ₩8,207 | ₩7,672 | ₩7,939 | -1.00% | 24.2만 |
|---|
| 2026.03.31 | ₩7,071 | ₩7,859 | ₩7,030 | ₩7,859 | +11.15% | 30.2만 |
|---|
| 2026.03.30 | ₩7,324 | ₩7,365 | ₩6,817 | ₩6,937 | -5.29% | 12.9만 |
|---|
| 2026.03.27 | ₩7,017 | ₩7,378 | ₩6,870 | ₩7,151 | +1.90% | 39.4만 |
|---|
| 2026.03.26 | ₩7,084 | ₩7,191 | ₩6,710 | ₩6,803 | -3.96% | 41.3만 |
|---|
| 2026.03.25 | ₩7,725 | ₩8,019 | ₩7,365 | ₩7,418 | -3.98% | 35.1만 |
|---|
| 2026.03.24 | ₩7,111 | ₩7,351 | ₩6,857 | ₩7,191 | +1.13% | 30.3만 |
|---|
| 2026.03.23 | ₩6,322 | ₩7,311 | ₩6,322 | ₩7,057 | +11.63% | 67만 |
|---|
| 2026.03.20 | ₩6,910 | ₩6,923 | ₩6,309 | ₩6,563 | -5.03% | 30.1만 |
|---|
| 2026.03.19 | ₩6,696 | ₩6,923 | ₩6,375 | ₩6,790 | +1.40% | 44.9만 |
|---|
| 2026.03.18 | ₩8,113 | ₩8,113 | ₩7,057 | ₩7,338 | -9.56% | 40.7만 |
|---|
| 2026.03.17 | ₩8,060 | ₩8,715 | ₩8,060 | ₩8,207 | +1.82% | 34.1만 |
|---|
| 2026.03.16 | ₩7,846 | ₩8,380 | ₩7,752 | ₩8,060 | +2.73% | 32.2만 |
|---|
| 2026.03.13 | ₩8,153 | ₩9,009 | ₩8,033 | ₩8,260 | +1.31% | 28.8만 |
|---|
| 2026.03.12 | ₩8,848 | ₩8,848 | ₩8,420 | ₩8,461 | -4.38% | 22.3만 |
|---|
| 2026.03.11 | ₩9,142 | ₩9,316 | ₩8,768 | ₩8,875 | -2.92% | 17.5만 |
|---|