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 | ₩6,542 | ₩6,902 | ₩6,435 | ₩6,809 | +4.08% | 85만 |
| 2026.10.08 | ₩6,395 | ₩6,569 | ₩6,248 | ₩6,328 | -1.04% | 72.4만 |
| 2026.10.07 | ₩6,729 | ₩6,729 | ₩6,368 | ₩6,408 | -4.76% | 104.5만 |
| 2026.10.06 | ₩7,089 | ₩7,210 | ₩6,822 | ₩6,916 | -2.45% | 57.6만 |
| 2026.10.05 | ₩6,983 | ₩7,076 | ₩6,889 | ₩7,009 | +0.38% | 62.7만 |
| 2026.10.02 | ₩7,169 | ₩7,169 | ₩6,756 | ₩7,009 | -2.23% | 93.3만 |
| 2026.10.01 | ₩6,969 | ₩7,263 | ₩6,902 | ₩6,969 | 0.00% | 76.9만 |
| 2026.09.30 | ₩7,263 | ₩7,263 | ₩6,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,969 |
| -4.04% |
| 55.2만 |
| 2026.09.29 | ₩6,943 | ₩7,169 | ₩6,836 | ₩7,169 | +3.27% | 57.7만 |
|---|
| 2026.09.28 | ₩6,809 | ₩6,929 | ₩6,649 | ₩6,836 | +0.39% | 89만 |
|---|
| 2026.09.25 | ₩7,063 | ₩7,276 | ₩6,983 | ₩7,129 | +0.95% | 67.9만 |
|---|
| 2026.09.24 | ₩7,169 | ₩7,250 | ₩6,916 | ₩7,036 | -1.86% | 80.2만 |
|---|
| 2026.09.23 | ₩7,570 | ₩7,677 | ₩7,156 | ₩7,276 | -3.88% | 93만 |
|---|
| 2026.09.22 | ₩7,570 | ₩7,810 | ₩7,517 | ₩7,784 | +2.82% | 89.6만 |
|---|
| 2026.09.21 | ₩7,410 | ₩7,610 | ₩7,303 | ₩7,610 | +2.70% | 62.8만 |
|---|
| 2026.09.18 | ₩7,276 | ₩7,437 | ₩7,089 | ₩7,343 | +0.92% | 46.2만 |
|---|
| 2026.09.17 | ₩7,116 | ₩7,370 | ₩7,103 | ₩7,236 | +1.69% | 62.2만 |
|---|
| 2026.09.16 | ₩7,477 | ₩7,477 | ₩6,769 | ₩6,849 | -8.39% | 92.2만 |
|---|
| 2026.09.15 | ₩7,276 | ₩7,330 | ₩6,876 | ₩7,156 | -1.65% | 64.2만 |
|---|
| 2026.09.14 | ₩7,116 | ₩7,330 | ₩6,969 | ₩7,276 | +2.25% | 74.9만 |
|---|
| 2026.09.11 | ₩7,904 | ₩7,904 | ₩7,316 | ₩7,343 | -7.09% | 62.3만 |
|---|
| 2026.09.10 | ₩7,650 | ₩7,864 | ₩7,557 | ₩7,623 | -0.35% | 48.5만 |
|---|
| 2026.09.09 | ₩7,917 | ₩8,144 | ₩7,837 | ₩7,997 | +1.01% | 66.4만 |
|---|
| 2026.09.08 | ₩7,690 | ₩7,971 | ₩7,690 | ₩7,810 | +1.56% | 38.2만 |
|---|
| 2026.09.04 | ₩7,650 | ₩7,784 | ₩7,557 | ₩7,690 | +0.52% | 51.3만 |
|---|
| 2026.09.03 | ₩7,797 | ₩7,944 | ₩7,343 | ₩7,904 | +1.37% | 89만 |
|---|
| 2026.09.02 | ₩7,129 | ₩7,610 | ₩7,116 | ₩7,517 | +5.43% | 87.7만 |
|---|
| 2026.09.01 | ₩7,089 | ₩7,250 | ₩6,929 | ₩6,943 | -2.07% | 78.6만 |
|---|
| 2026.08.31 | ₩7,330 | ₩7,463 | ₩7,183 | ₩7,370 | +0.55% | 39만 |
|---|
| 2026.08.28 | ₩7,704 | ₩7,877 | ₩7,223 | ₩7,303 | -5.20% | 65.3만 |
|---|
| 2026.08.27 | ₩7,396 | ₩7,690 | ₩7,396 | ₩7,650 | +3.43% | 50.5만 |
|---|
| 2026.08.26 | ₩7,250 | ₩7,503 | ₩7,156 | ₩7,437 | +2.58% | 52.2만 |
|---|
| 2026.08.25 | ₩7,076 | ₩7,437 | ₩6,956 | ₩7,423 | +4.91% | 81.9만 |
|---|
| 2026.08.24 | ₩7,116 | ₩7,276 | ₩7,076 | ₩7,103 | -0.19% | 84.1만 |
|---|
| 2026.08.21 | ₩7,290 | ₩7,356 | ₩6,902 | ₩7,116 | -2.38% | 82.3만 |
|---|
| 2026.08.20 | ₩7,103 | ₩7,330 | ₩7,023 | ₩7,076 | -0.38% | 64.7만 |
|---|
| 2026.08.19 | ₩7,129 | ₩7,343 | ₩7,063 | ₩7,210 | +1.12% | 57.6만 |
|---|
| 2026.08.18 | ₩6,862 | ₩7,023 | ₩6,742 | ₩6,809 | -0.78% | 78.9만 |
|---|
| 2026.08.17 | ₩6,996 | ₩7,250 | ₩6,902 | ₩7,023 | +0.38% | 57.8만 |
|---|
| 2026.08.14 | ₩6,956 | ₩7,236 | ₩6,889 | ₩6,956 | 0.00% | 31.4만 |
|---|
| 2026.08.13 | ₩6,983 | ₩7,263 | ₩6,769 | ₩6,902 | -1.15% | 47.2만 |
|---|
| 2026.08.12 | ₩7,370 | ₩7,410 | ₩7,063 | ₩7,063 | -4.17% | 47만 |
|---|
| 2026.08.11 | ₩7,076 | ₩7,183 | ₩6,996 | ₩7,129 | +0.75% | 39.5만 |
|---|
| 2026.08.10 | ₩7,036 | ₩7,183 | ₩6,836 | ₩7,169 | +1.90% | 57.7만 |
|---|
| 2026.08.07 | ₩6,889 | ₩7,089 | ₩6,822 | ₩6,943 | +0.78% | 49.4만 |
|---|
| 2026.08.06 | ₩6,355 | ₩6,649 | ₩6,355 | ₩6,529 | +2.73% | 36.6만 |
|---|
| 2026.08.05 | ₩6,489 | ₩6,555 | ₩6,328 | ₩6,489 | 0.00% | 81.4만 |
|---|
| 2026.08.04 | ₩5,981 | ₩6,235 | ₩5,955 | ₩6,128 | +2.46% | 22.4만 |
|---|
| 2026.08.03 | ₩5,674 | ₩5,874 | ₩5,487 | ₩5,794 | +2.12% | 11.2만 |
|---|
| 2026.07.31 | ₩5,861 | ₩5,874 | ₩5,607 | ₩5,701 | -2.73% | 22만 |
|---|
| 2026.07.30 | ₩5,741 | ₩5,914 | ₩5,621 | ₩5,861 | +2.09% | 29.2만 |
|---|
| 2026.07.29 | ₩5,741 | ₩5,861 | ₩5,434 | ₩5,581 | -2.79% | 34.6만 |
|---|
| 2026.07.28 | ₩5,834 | ₩5,834 | ₩5,607 | ₩5,741 | -1.60% | 24.9만 |
|---|
| 2026.07.27 | ₩6,061 | ₩6,061 | ₩5,754 | ₩5,968 | -1.54% | 28.4만 |
|---|
| 2026.07.24 | ₩5,794 | ₩6,048 | ₩5,768 | ₩5,874 | +1.38% | 33만 |
|---|
| 2026.07.23 | ₩6,115 | ₩6,115 | ₩5,701 | ₩5,768 | -5.68% | 55.1만 |
|---|
| 2026.07.22 | ₩6,061 | ₩6,475 | ₩6,061 | ₩6,275 | +3.52% | 41.5만 |
|---|
| 2026.07.21 | ₩5,554 | ₩5,928 | ₩5,541 | ₩5,901 | +6.25% | 43.4만 |
|---|
| 2026.07.20 | ₩5,434 | ₩5,527 | ₩5,327 | ₩5,407 | -0.49% | 43.8만 |
|---|
| 2026.07.17 | ₩5,447 | ₩5,621 | ₩5,180 | ₩5,487 | +0.74% | 43.1만 |
|---|
| 2026.07.16 | ₩5,821 | ₩5,821 | ₩5,447 | ₩5,474 | -5.96% | 55.6만 |
|---|
| 2026.07.15 | ₩6,128 | ₩6,168 | ₩5,834 | ₩5,941 | -3.05% | 26.9만 |
|---|
| 2026.07.14 | ₩6,382 | ₩6,382 | ₩6,088 | ₩6,128 | -3.97% | 35.5만 |
|---|
| 2026.07.13 | ₩6,222 | ₩6,262 | ₩5,901 | ₩5,955 | -4.29% | 65.2만 |
|---|
| 2026.07.10 | ₩6,435 | ₩6,542 | ₩6,328 | ₩6,368 | -1.04% | 26.4만 |
|---|
| 2026.07.09 | ₩6,235 | ₩6,515 | ₩6,222 | ₩6,475 | +3.85% | 114.1만 |
|---|
| 2026.07.08 | ₩6,075 | ₩6,248 | ₩5,901 | ₩6,155 | +1.32% | 58.6만 |
|---|
| 2026.07.07 | ₩6,769 | ₩6,769 | ₩6,222 | ₩6,328 | -6.51% | 83.2만 |
|---|
| 2026.07.06 | ₩6,943 | ₩7,009 | ₩6,676 | ₩6,836 | -1.54% | 87.4만 |
|---|
| 2026.07.02 | ₩6,555 | ₩6,769 | ₩6,462 | ₩6,676 | +1.83% | 42.7만 |
|---|
| 2026.07.01 | ₩6,168 | ₩6,515 | ₩6,075 | ₩6,208 | +0.65% | 17.5만 |
|---|
| 2026.06.30 | ₩6,275 | ₩6,449 | ₩6,222 | ₩6,222 | -0.85% | 29.9만 |
|---|
| 2026.06.29 | ₩6,208 | ₩6,368 | ₩6,061 | ₩6,368 | +2.58% | 56만 |
|---|
| 2026.06.26 | ₩5,888 | ₩6,395 | ₩5,861 | ₩6,275 | +6.58% | 81.2만 |
|---|
| 2026.06.25 | ₩5,888 | ₩6,008 | ₩5,728 | ₩5,901 | +0.23% | 66.8만 |
|---|
| 2026.06.24 | ₩5,567 | ₩5,808 | ₩5,447 | ₩5,647 | +1.44% | 59.1만 |
|---|
| 2026.06.23 | ₩6,208 | ₩6,208 | ₩5,928 | ₩5,941 | -4.30% | 90.5만 |
|---|
| 2026.06.22 | ₩6,235 | ₩6,502 | ₩6,235 | ₩6,462 | +3.64% | 31.9만 |
|---|
| 2026.06.18 | ₩6,529 | ₩6,662 | ₩6,302 | ₩6,449 | -1.23% | 82만 |
|---|
| 2026.06.17 | ₩6,796 | ₩6,943 | ₩6,475 | ₩6,502 | -4.32% | 42만 |
|---|
| 2026.06.16 | ₩6,889 | ₩6,889 | ₩6,582 | ₩6,822 | -0.97% | 36.7만 |
|---|
| 2026.06.15 | ₩6,622 | ₩7,076 | ₩6,622 | ₩6,782 | +2.42% | 47.8만 |
|---|
| 2026.06.12 | ₩6,115 | ₩6,422 | ₩6,035 | ₩6,275 | +2.62% | 34만 |
|---|
| 2026.06.11 | ₩5,581 | ₩6,088 | ₩5,541 | ₩6,021 | +7.89% | 58만 |
|---|
| 2026.06.10 | ₩5,674 | ₩5,781 | ₩5,501 | ₩5,501 | -3.06% | 71.3만 |
|---|
| 2026.06.09 | ₩6,168 | ₩6,168 | ₩5,621 | ₩5,794 | -6.06% | 74.2만 |
|---|
| 2026.06.08 | ₩6,288 | ₩6,302 | ₩5,968 | ₩6,115 | -2.76% | 24.1만 |
|---|
| 2026.06.05 | ₩6,462 | ₩6,555 | ₩6,021 | ₩6,115 | -5.37% | 90만 |
|---|
| 2026.06.04 | ₩6,635 | ₩6,876 | ₩6,582 | ₩6,729 | +1.41% | 38.8만 |
|---|
| 2026.06.03 | ₩6,796 | ₩6,849 | ₩6,382 | ₩6,569 | -3.34% | 55.2만 |
|---|
| 2026.06.02 | ₩7,009 | ₩7,049 | ₩6,809 | ₩6,943 | -0.95% | 18.8만 |
|---|
| 2026.06.01 | ₩7,303 | ₩7,303 | ₩6,676 | ₩6,943 | -4.94% | 67만 |
|---|
| 2026.05.29 | ₩7,383 | ₩7,543 | ₩7,316 | ₩7,343 | -0.54% | 80.7만 |
|---|
| 2026.05.28 | ₩7,236 | ₩7,570 | ₩7,076 | ₩7,383 | +2.03% | 47.6만 |
|---|
| 2026.05.27 | ₩7,477 | ₩7,503 | ₩7,276 | ₩7,290 | -2.50% | 31.1만 |
|---|
| 2026.05.26 | ₩7,023 | ₩7,770 | ₩7,023 | ₩7,663 | +9.13% | 32.1만 |
|---|
| 2026.05.22 | ₩6,956 | ₩7,076 | ₩6,809 | ₩6,889 | -0.96% | 26.7만 |
|---|
| 2026.05.21 | ₩7,236 | ₩7,276 | ₩6,822 | ₩7,036 | -2.77% | 35.9만 |
|---|
| 2026.05.20 | ₩7,036 | ₩7,557 | ₩7,036 | ₩7,490 | +6.45% | 32.1만 |
|---|
| 2026.05.19 | ₩7,009 | ₩7,263 | ₩6,782 | ₩6,996 | -0.19% | 25.1만 |
|---|
| 2026.05.18 | ₩7,383 | ₩7,744 | ₩7,063 | ₩7,063 | -4.34% | 18.4만 |
|---|
| 2026.05.15 | ₩7,690 | ₩7,877 | ₩7,383 | ₩7,383 | -3.99% | 17.6만 |
|---|
| 2026.05.14 | ₩8,438 | ₩8,438 | ₩8,051 | ₩8,144 | -3.48% | 10.7만 |
|---|
| 2026.05.13 | ₩8,692 | ₩8,945 | ₩8,251 | ₩8,638 | -0.61% | 30.1만 |
|---|
| 2026.05.12 | ₩8,117 | ₩8,518 | ₩7,917 | ₩8,518 | +4.93% | 20.4만 |
|---|
| 2026.05.11 | ₩7,997 | ₩8,611 | ₩7,997 | ₩8,198 | +2.50% | 21.8만 |
|---|
| 2026.05.08 | ₩8,077 | ₩8,291 | ₩7,904 | ₩7,944 | -1.65% | 13.9만 |
|---|
| 2026.05.07 | ₩8,438 | ₩8,518 | ₩7,957 | ₩7,997 | -5.22% | 15.1만 |
|---|
| 2026.05.06 | ₩7,757 | ₩8,184 | ₩7,690 | ₩8,131 | +4.82% | 21.3만 |
|---|
| 2026.05.05 | ₩7,503 | ₩7,690 | ₩7,236 | ₩7,250 | -3.38% | 9.3만 |
|---|
| 2026.05.04 | ₩7,717 | ₩7,717 | ₩7,330 | ₩7,370 | -4.50% | 14.2만 |
|---|
| 2026.05.01 | ₩7,677 | ₩8,184 | ₩7,610 | ₩7,810 | +1.74% | 16.9만 |
|---|
| 2026.04.30 | ₩7,677 | ₩7,997 | ₩7,610 | ₩7,877 | +2.61% | 60.2만 |
|---|
| 2026.04.29 | ₩7,837 | ₩7,837 | ₩7,490 | ₩7,530 | -3.92% | 20.3만 |
|---|
| 2026.04.28 | ₩8,104 | ₩8,104 | ₩7,637 | ₩7,837 | -3.29% | 18.8만 |
|---|
| 2026.04.27 | ₩8,505 | ₩8,558 | ₩8,157 | ₩8,264 | -2.83% | 11.7만 |
|---|
| 2026.04.24 | ₩8,585 | ₩8,638 | ₩8,398 | ₩8,451 | -1.56% | 13.6만 |
|---|
| 2026.04.23 | ₩8,718 | ₩8,798 | ₩8,238 | ₩8,598 | -1.38% | 28.1만 |
|---|
| 2026.04.22 | ₩8,424 | ₩8,838 | ₩8,238 | ₩8,758 | +3.96% | 13.4만 |
|---|
| 2026.04.21 | ₩8,665 | ₩8,692 | ₩8,238 | ₩8,331 | -3.85% | 24.6만 |
|---|
| 2026.04.20 | ₩8,611 | ₩9,039 | ₩8,411 | ₩8,718 | +1.24% | 35.9만 |
|---|
| 2026.04.17 | ₩8,692 | ₩8,932 | ₩8,531 | ₩8,638 | -0.61% | 20.9만 |
|---|
| 2026.04.16 | ₩8,745 | ₩8,745 | ₩8,278 | ₩8,571 | -1.98% | 15.7만 |
|---|
| 2026.04.15 | ₩8,665 | ₩8,665 | ₩8,438 | ₩8,585 | -0.92% | 33.5만 |
|---|
| 2026.04.14 | ₩8,692 | ₩8,932 | ₩8,611 | ₩8,692 | 0.00% | 35.2만 |
|---|
| 2026.04.13 | ₩8,304 | ₩8,705 | ₩8,131 | ₩8,558 | +3.05% | 12.8만 |
|---|
| 2026.04.10 | ₩8,758 | ₩8,758 | ₩8,318 | ₩8,398 | -4.12% | 26.3만 |
|---|
| 2026.04.09 | ₩8,184 | ₩8,945 | ₩8,184 | ₩8,705 | +6.36% | 33.7만 |
|---|
| 2026.04.08 | ₩8,665 | ₩8,665 | ₩8,051 | ₩8,304 | -4.16% | 29.9만 |
|---|
| 2026.04.07 | ₩7,824 | ₩7,984 | ₩7,503 | ₩7,984 | +2.05% | 22.2만 |
|---|
| 2026.04.06 | ₩7,850 | ₩8,091 | ₩7,677 | ₩7,850 | 0.00% | 10.8만 |
|---|
| 2026.04.02 | ₩7,570 | ₩8,264 | ₩7,223 | ₩7,930 | +4.76% | 28만 |
|---|
| 2026.04.01 | ₩8,011 | ₩8,198 | ₩7,663 | ₩7,930 | -1.00% | 24.2만 |
|---|
| 2026.03.31 | ₩7,063 | ₩7,850 | ₩7,023 | ₩7,850 | +11.15% | 30.2만 |
|---|
| 2026.03.30 | ₩7,316 | ₩7,356 | ₩6,809 | ₩6,929 | -5.29% | 12.9만 |
|---|
| 2026.03.27 | ₩7,009 | ₩7,370 | ₩6,862 | ₩7,143 | +1.90% | 39.4만 |
|---|
| 2026.03.26 | ₩7,076 | ₩7,183 | ₩6,702 | ₩6,796 | -3.96% | 41.3만 |
|---|
| 2026.03.25 | ₩7,717 | ₩8,011 | ₩7,356 | ₩7,410 | -3.98% | 35.1만 |
|---|
| 2026.03.24 | ₩7,103 | ₩7,343 | ₩6,849 | ₩7,183 | +1.13% | 30.3만 |
|---|
| 2026.03.23 | ₩6,315 | ₩7,303 | ₩6,315 | ₩7,049 | +11.63% | 67만 |
|---|
| 2026.03.20 | ₩6,902 | ₩6,916 | ₩6,302 | ₩6,555 | -5.03% | 30.1만 |
|---|
| 2026.03.19 | ₩6,689 | ₩6,916 | ₩6,368 | ₩6,782 | +1.40% | 44.9만 |
|---|
| 2026.03.18 | ₩8,104 | ₩8,104 | ₩7,049 | ₩7,330 | -9.56% | 40.7만 |
|---|
| 2026.03.17 | ₩8,051 | ₩8,705 | ₩8,051 | ₩8,198 | +1.82% | 34.1만 |
|---|
| 2026.03.16 | ₩7,837 | ₩8,371 | ₩7,744 | ₩8,051 | +2.73% | 32.2만 |
|---|
| 2026.03.13 | ₩8,144 | ₩8,999 | ₩8,024 | ₩8,251 | +1.31% | 28.8만 |
|---|
| 2026.03.12 | ₩8,838 | ₩8,838 | ₩8,411 | ₩8,451 | -4.38% | 22.3만 |
|---|
| 2026.03.11 | ₩9,132 | ₩9,306 | ₩8,758 | ₩8,865 | -2.92% | 17.5만 |
|---|