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 | ₩6,547 | ₩6,908 | ₩6,440 | ₩6,814 | +4.08% | 85만 |
| 2026.10.08 | ₩6,400 | ₩6,574 | ₩6,253 | ₩6,333 | -1.04% | 72.4만 |
| 2026.10.07 | ₩6,734 | ₩6,734 | ₩6,373 | ₩6,413 | -4.76% | 104.5만 |
| 2026.10.06 | ₩7,095 | ₩7,215 | ₩6,828 | ₩6,921 | -2.45% | 57.6만 |
| 2026.10.05 | ₩6,988 | ₩7,082 | ₩6,894 | ₩7,015 | +0.38% | 62.7만 |
| 2026.10.02 | ₩7,175 | ₩7,175 | ₩6,761 | ₩7,015 | -2.23% | 93.3만 |
| 2026.10.01 | ₩6,975 | ₩7,269 | ₩6,908 | ₩6,975 | 0.00% | 76.9만 |
| 2026.09.30 | ₩7,269 | ₩7,269 | ₩6,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,975 |
| -4.04% |
| 55.2만 |
| 2026.09.29 | ₩6,948 | ₩7,175 | ₩6,841 | ₩7,175 | +3.27% | 57.7만 |
|---|
| 2026.09.28 | ₩6,814 | ₩6,935 | ₩6,654 | ₩6,841 | +0.39% | 89만 |
|---|
| 2026.09.25 | ₩7,068 | ₩7,282 | ₩6,988 | ₩7,135 | +0.95% | 67.9만 |
|---|
| 2026.09.24 | ₩7,175 | ₩7,255 | ₩6,921 | ₩7,041 | -1.86% | 80.2만 |
|---|
| 2026.09.23 | ₩7,576 | ₩7,683 | ₩7,162 | ₩7,282 | -3.88% | 93만 |
|---|
| 2026.09.22 | ₩7,576 | ₩7,816 | ₩7,522 | ₩7,790 | +2.82% | 89.6만 |
|---|
| 2026.09.21 | ₩7,416 | ₩7,616 | ₩7,309 | ₩7,616 | +2.70% | 62.8만 |
|---|
| 2026.09.18 | ₩7,282 | ₩7,442 | ₩7,095 | ₩7,349 | +0.92% | 46.2만 |
|---|
| 2026.09.17 | ₩7,122 | ₩7,375 | ₩7,108 | ₩7,242 | +1.69% | 62.2만 |
|---|
| 2026.09.16 | ₩7,482 | ₩7,482 | ₩6,774 | ₩6,854 | -8.39% | 92.2만 |
|---|
| 2026.09.15 | ₩7,282 | ₩7,335 | ₩6,881 | ₩7,162 | -1.65% | 64.2만 |
|---|
| 2026.09.14 | ₩7,122 | ₩7,335 | ₩6,975 | ₩7,282 | +2.25% | 74.9만 |
|---|
| 2026.09.11 | ₩7,910 | ₩7,910 | ₩7,322 | ₩7,349 | -7.09% | 62.3만 |
|---|
| 2026.09.10 | ₩7,656 | ₩7,870 | ₩7,563 | ₩7,629 | -0.35% | 48.5만 |
|---|
| 2026.09.09 | ₩7,923 | ₩8,150 | ₩7,843 | ₩8,003 | +1.01% | 66.4만 |
|---|
| 2026.09.08 | ₩7,696 | ₩7,977 | ₩7,696 | ₩7,816 | +1.56% | 38.2만 |
|---|
| 2026.09.04 | ₩7,656 | ₩7,790 | ₩7,563 | ₩7,696 | +0.52% | 51.3만 |
|---|
| 2026.09.03 | ₩7,803 | ₩7,950 | ₩7,349 | ₩7,910 | +1.37% | 89만 |
|---|
| 2026.09.02 | ₩7,135 | ₩7,616 | ₩7,122 | ₩7,522 | +5.43% | 87.7만 |
|---|
| 2026.09.01 | ₩7,095 | ₩7,255 | ₩6,935 | ₩6,948 | -2.07% | 78.6만 |
|---|
| 2026.08.31 | ₩7,335 | ₩7,469 | ₩7,188 | ₩7,375 | +0.55% | 39만 |
|---|
| 2026.08.28 | ₩7,710 | ₩7,883 | ₩7,229 | ₩7,309 | -5.20% | 65.3만 |
|---|
| 2026.08.27 | ₩7,402 | ₩7,696 | ₩7,402 | ₩7,656 | +3.43% | 50.5만 |
|---|
| 2026.08.26 | ₩7,255 | ₩7,509 | ₩7,162 | ₩7,442 | +2.58% | 52.2만 |
|---|
| 2026.08.25 | ₩7,082 | ₩7,442 | ₩6,961 | ₩7,429 | +4.91% | 81.9만 |
|---|
| 2026.08.24 | ₩7,122 | ₩7,282 | ₩7,082 | ₩7,108 | -0.19% | 84.1만 |
|---|
| 2026.08.21 | ₩7,295 | ₩7,362 | ₩6,908 | ₩7,122 | -2.38% | 82.3만 |
|---|
| 2026.08.20 | ₩7,108 | ₩7,335 | ₩7,028 | ₩7,082 | -0.38% | 64.7만 |
|---|
| 2026.08.19 | ₩7,135 | ₩7,349 | ₩7,068 | ₩7,215 | +1.12% | 57.6만 |
|---|
| 2026.08.18 | ₩6,868 | ₩7,028 | ₩6,748 | ₩6,814 | -0.78% | 78.9만 |
|---|
| 2026.08.17 | ₩7,001 | ₩7,255 | ₩6,908 | ₩7,028 | +0.38% | 57.8만 |
|---|
| 2026.08.14 | ₩6,961 | ₩7,242 | ₩6,894 | ₩6,961 | 0.00% | 31.4만 |
|---|
| 2026.08.13 | ₩6,988 | ₩7,269 | ₩6,774 | ₩6,908 | -1.15% | 47.2만 |
|---|
| 2026.08.12 | ₩7,375 | ₩7,416 | ₩7,068 | ₩7,068 | -4.17% | 47만 |
|---|
| 2026.08.11 | ₩7,082 | ₩7,188 | ₩7,001 | ₩7,135 | +0.75% | 39.5만 |
|---|
| 2026.08.10 | ₩7,041 | ₩7,188 | ₩6,841 | ₩7,175 | +1.90% | 57.7만 |
|---|
| 2026.08.07 | ₩6,894 | ₩7,095 | ₩6,828 | ₩6,948 | +0.78% | 49.4만 |
|---|
| 2026.08.06 | ₩6,360 | ₩6,654 | ₩6,360 | ₩6,534 | +2.73% | 36.6만 |
|---|
| 2026.08.05 | ₩6,494 | ₩6,560 | ₩6,333 | ₩6,494 | 0.00% | 81.4만 |
|---|
| 2026.08.04 | ₩5,986 | ₩6,240 | ₩5,959 | ₩6,133 | +2.46% | 22.4만 |
|---|
| 2026.08.03 | ₩5,679 | ₩5,879 | ₩5,492 | ₩5,799 | +2.12% | 11.2만 |
|---|
| 2026.07.31 | ₩5,866 | ₩5,879 | ₩5,612 | ₩5,705 | -2.73% | 22만 |
|---|
| 2026.07.30 | ₩5,745 | ₩5,919 | ₩5,625 | ₩5,866 | +2.09% | 29.2만 |
|---|
| 2026.07.29 | ₩5,745 | ₩5,866 | ₩5,438 | ₩5,585 | -2.79% | 34.6만 |
|---|
| 2026.07.28 | ₩5,839 | ₩5,839 | ₩5,612 | ₩5,745 | -1.60% | 24.9만 |
|---|
| 2026.07.27 | ₩6,066 | ₩6,066 | ₩5,759 | ₩5,973 | -1.54% | 28.4만 |
|---|
| 2026.07.24 | ₩5,799 | ₩6,053 | ₩5,772 | ₩5,879 | +1.38% | 33만 |
|---|
| 2026.07.23 | ₩6,120 | ₩6,120 | ₩5,705 | ₩5,772 | -5.68% | 55.1만 |
|---|
| 2026.07.22 | ₩6,066 | ₩6,480 | ₩6,066 | ₩6,280 | +3.52% | 41.5만 |
|---|
| 2026.07.21 | ₩5,558 | ₩5,932 | ₩5,545 | ₩5,906 | +6.25% | 43.4만 |
|---|
| 2026.07.20 | ₩5,438 | ₩5,532 | ₩5,331 | ₩5,411 | -0.49% | 43.8만 |
|---|
| 2026.07.17 | ₩5,451 | ₩5,625 | ₩5,184 | ₩5,492 | +0.74% | 43.1만 |
|---|
| 2026.07.16 | ₩5,826 | ₩5,826 | ₩5,451 | ₩5,478 | -5.96% | 55.6만 |
|---|
| 2026.07.15 | ₩6,133 | ₩6,173 | ₩5,839 | ₩5,946 | -3.05% | 26.9만 |
|---|
| 2026.07.14 | ₩6,387 | ₩6,387 | ₩6,093 | ₩6,133 | -3.97% | 35.5만 |
|---|
| 2026.07.13 | ₩6,226 | ₩6,266 | ₩5,906 | ₩5,959 | -4.29% | 65.2만 |
|---|
| 2026.07.10 | ₩6,440 | ₩6,547 | ₩6,333 | ₩6,373 | -1.04% | 26.4만 |
|---|
| 2026.07.09 | ₩6,240 | ₩6,520 | ₩6,226 | ₩6,480 | +3.85% | 114.1만 |
|---|
| 2026.07.08 | ₩6,079 | ₩6,253 | ₩5,906 | ₩6,160 | +1.32% | 58.6만 |
|---|
| 2026.07.07 | ₩6,774 | ₩6,774 | ₩6,226 | ₩6,333 | -6.51% | 83.2만 |
|---|
| 2026.07.06 | ₩6,948 | ₩7,015 | ₩6,681 | ₩6,841 | -1.54% | 87.4만 |
|---|
| 2026.07.02 | ₩6,560 | ₩6,774 | ₩6,467 | ₩6,681 | +1.83% | 42.7만 |
|---|
| 2026.07.01 | ₩6,173 | ₩6,520 | ₩6,079 | ₩6,213 | +0.65% | 17.5만 |
|---|
| 2026.06.30 | ₩6,280 | ₩6,454 | ₩6,226 | ₩6,226 | -0.85% | 29.9만 |
|---|
| 2026.06.29 | ₩6,213 | ₩6,373 | ₩6,066 | ₩6,373 | +2.58% | 56만 |
|---|
| 2026.06.26 | ₩5,892 | ₩6,400 | ₩5,866 | ₩6,280 | +6.58% | 81.2만 |
|---|
| 2026.06.25 | ₩5,892 | ₩6,013 | ₩5,732 | ₩5,906 | +0.23% | 66.8만 |
|---|
| 2026.06.24 | ₩5,572 | ₩5,812 | ₩5,451 | ₩5,652 | +1.44% | 59.1만 |
|---|
| 2026.06.23 | ₩6,213 | ₩6,213 | ₩5,932 | ₩5,946 | -4.30% | 90.5만 |
|---|
| 2026.06.22 | ₩6,240 | ₩6,507 | ₩6,240 | ₩6,467 | +3.64% | 31.9만 |
|---|
| 2026.06.18 | ₩6,534 | ₩6,667 | ₩6,307 | ₩6,454 | -1.23% | 82만 |
|---|
| 2026.06.17 | ₩6,801 | ₩6,948 | ₩6,480 | ₩6,507 | -4.32% | 42만 |
|---|
| 2026.06.16 | ₩6,894 | ₩6,894 | ₩6,587 | ₩6,828 | -0.97% | 36.7만 |
|---|
| 2026.06.15 | ₩6,627 | ₩7,082 | ₩6,627 | ₩6,788 | +2.42% | 47.8만 |
|---|
| 2026.06.12 | ₩6,120 | ₩6,427 | ₩6,039 | ₩6,280 | +2.62% | 34만 |
|---|
| 2026.06.11 | ₩5,585 | ₩6,093 | ₩5,545 | ₩6,026 | +7.89% | 58만 |
|---|
| 2026.06.10 | ₩5,679 | ₩5,785 | ₩5,505 | ₩5,505 | -3.06% | 71.3만 |
|---|
| 2026.06.09 | ₩6,173 | ₩6,173 | ₩5,625 | ₩5,799 | -6.06% | 74.2만 |
|---|
| 2026.06.08 | ₩6,293 | ₩6,307 | ₩5,973 | ₩6,120 | -2.76% | 24.1만 |
|---|
| 2026.06.05 | ₩6,467 | ₩6,560 | ₩6,026 | ₩6,120 | -5.37% | 90만 |
|---|
| 2026.06.04 | ₩6,641 | ₩6,881 | ₩6,587 | ₩6,734 | +1.41% | 38.8만 |
|---|
| 2026.06.03 | ₩6,801 | ₩6,854 | ₩6,387 | ₩6,574 | -3.34% | 55.2만 |
|---|
| 2026.06.02 | ₩7,015 | ₩7,055 | ₩6,814 | ₩6,948 | -0.95% | 18.8만 |
|---|
| 2026.06.01 | ₩7,309 | ₩7,309 | ₩6,681 | ₩6,948 | -4.94% | 67만 |
|---|
| 2026.05.29 | ₩7,389 | ₩7,549 | ₩7,322 | ₩7,349 | -0.54% | 80.7만 |
|---|
| 2026.05.28 | ₩7,242 | ₩7,576 | ₩7,082 | ₩7,389 | +2.03% | 47.6만 |
|---|
| 2026.05.27 | ₩7,482 | ₩7,509 | ₩7,282 | ₩7,295 | -2.50% | 31.1만 |
|---|
| 2026.05.26 | ₩7,028 | ₩7,776 | ₩7,028 | ₩7,669 | +9.13% | 32.1만 |
|---|
| 2026.05.22 | ₩6,961 | ₩7,082 | ₩6,814 | ₩6,894 | -0.96% | 26.7만 |
|---|
| 2026.05.21 | ₩7,242 | ₩7,282 | ₩6,828 | ₩7,041 | -2.77% | 35.9만 |
|---|
| 2026.05.20 | ₩7,041 | ₩7,563 | ₩7,041 | ₩7,496 | +6.45% | 32.1만 |
|---|
| 2026.05.19 | ₩7,015 | ₩7,269 | ₩6,788 | ₩7,001 | -0.19% | 25.1만 |
|---|
| 2026.05.18 | ₩7,389 | ₩7,750 | ₩7,068 | ₩7,068 | -4.34% | 18.4만 |
|---|
| 2026.05.15 | ₩7,696 | ₩7,883 | ₩7,389 | ₩7,389 | -3.99% | 17.6만 |
|---|
| 2026.05.14 | ₩8,444 | ₩8,444 | ₩8,057 | ₩8,150 | -3.48% | 10.7만 |
|---|
| 2026.05.13 | ₩8,698 | ₩8,952 | ₩8,257 | ₩8,645 | -0.61% | 30.1만 |
|---|
| 2026.05.12 | ₩8,124 | ₩8,525 | ₩7,923 | ₩8,525 | +4.93% | 20.4만 |
|---|
| 2026.05.11 | ₩8,003 | ₩8,618 | ₩8,003 | ₩8,204 | +2.50% | 21.8만 |
|---|
| 2026.05.08 | ₩8,084 | ₩8,297 | ₩7,910 | ₩7,950 | -1.65% | 13.9만 |
|---|
| 2026.05.07 | ₩8,444 | ₩8,525 | ₩7,963 | ₩8,003 | -5.22% | 15.1만 |
|---|
| 2026.05.06 | ₩7,763 | ₩8,191 | ₩7,696 | ₩8,137 | +4.82% | 21.3만 |
|---|
| 2026.05.05 | ₩7,509 | ₩7,696 | ₩7,242 | ₩7,255 | -3.38% | 9.3만 |
|---|
| 2026.05.04 | ₩7,723 | ₩7,723 | ₩7,335 | ₩7,375 | -4.50% | 14.2만 |
|---|
| 2026.05.01 | ₩7,683 | ₩8,191 | ₩7,616 | ₩7,816 | +1.74% | 16.9만 |
|---|
| 2026.04.30 | ₩7,683 | ₩8,003 | ₩7,616 | ₩7,883 | +2.61% | 60.2만 |
|---|
| 2026.04.29 | ₩7,843 | ₩7,843 | ₩7,496 | ₩7,536 | -3.92% | 20.3만 |
|---|
| 2026.04.28 | ₩8,110 | ₩8,110 | ₩7,643 | ₩7,843 | -3.29% | 18.8만 |
|---|
| 2026.04.27 | ₩8,511 | ₩8,565 | ₩8,164 | ₩8,271 | -2.83% | 11.7만 |
|---|
| 2026.04.24 | ₩8,591 | ₩8,645 | ₩8,404 | ₩8,458 | -1.56% | 13.6만 |
|---|
| 2026.04.23 | ₩8,725 | ₩8,805 | ₩8,244 | ₩8,605 | -1.38% | 28.1만 |
|---|
| 2026.04.22 | ₩8,431 | ₩8,845 | ₩8,244 | ₩8,765 | +3.96% | 13.4만 |
|---|
| 2026.04.21 | ₩8,672 | ₩8,698 | ₩8,244 | ₩8,338 | -3.85% | 24.6만 |
|---|
| 2026.04.20 | ₩8,618 | ₩9,046 | ₩8,418 | ₩8,725 | +1.24% | 35.9만 |
|---|
| 2026.04.17 | ₩8,698 | ₩8,939 | ₩8,538 | ₩8,645 | -0.61% | 20.9만 |
|---|
| 2026.04.16 | ₩8,752 | ₩8,752 | ₩8,284 | ₩8,578 | -1.98% | 15.7만 |
|---|
| 2026.04.15 | ₩8,672 | ₩8,672 | ₩8,444 | ₩8,591 | -0.92% | 33.5만 |
|---|
| 2026.04.14 | ₩8,698 | ₩8,939 | ₩8,618 | ₩8,698 | 0.00% | 35.2만 |
|---|
| 2026.04.13 | ₩8,311 | ₩8,712 | ₩8,137 | ₩8,565 | +3.05% | 12.8만 |
|---|
| 2026.04.10 | ₩8,765 | ₩8,765 | ₩8,324 | ₩8,404 | -4.12% | 26.3만 |
|---|
| 2026.04.09 | ₩8,191 | ₩8,952 | ₩8,191 | ₩8,712 | +6.36% | 33.7만 |
|---|
| 2026.04.08 | ₩8,672 | ₩8,672 | ₩8,057 | ₩8,311 | -4.16% | 29.9만 |
|---|
| 2026.04.07 | ₩7,830 | ₩7,990 | ₩7,509 | ₩7,990 | +2.05% | 22.2만 |
|---|
| 2026.04.06 | ₩7,857 | ₩8,097 | ₩7,683 | ₩7,857 | 0.00% | 10.8만 |
|---|
| 2026.04.02 | ₩7,576 | ₩8,271 | ₩7,229 | ₩7,937 | +4.76% | 28만 |
|---|
| 2026.04.01 | ₩8,017 | ₩8,204 | ₩7,669 | ₩7,937 | -1.00% | 24.2만 |
|---|
| 2026.03.31 | ₩7,068 | ₩7,857 | ₩7,028 | ₩7,857 | +11.15% | 30.2만 |
|---|
| 2026.03.30 | ₩7,322 | ₩7,362 | ₩6,814 | ₩6,935 | -5.29% | 12.9만 |
|---|
| 2026.03.27 | ₩7,015 | ₩7,375 | ₩6,868 | ₩7,148 | +1.90% | 39.4만 |
|---|
| 2026.03.26 | ₩7,082 | ₩7,188 | ₩6,707 | ₩6,801 | -3.96% | 41.3만 |
|---|
| 2026.03.25 | ₩7,723 | ₩8,017 | ₩7,362 | ₩7,416 | -3.98% | 35.1만 |
|---|
| 2026.03.24 | ₩7,108 | ₩7,349 | ₩6,854 | ₩7,188 | +1.13% | 30.3만 |
|---|
| 2026.03.23 | ₩6,320 | ₩7,309 | ₩6,320 | ₩7,055 | +11.63% | 67만 |
|---|
| 2026.03.20 | ₩6,908 | ₩6,921 | ₩6,307 | ₩6,560 | -5.03% | 30.1만 |
|---|
| 2026.03.19 | ₩6,694 | ₩6,921 | ₩6,373 | ₩6,788 | +1.40% | 44.9만 |
|---|
| 2026.03.18 | ₩8,110 | ₩8,110 | ₩7,055 | ₩7,335 | -9.56% | 40.7만 |
|---|
| 2026.03.17 | ₩8,057 | ₩8,712 | ₩8,057 | ₩8,204 | +1.82% | 34.1만 |
|---|
| 2026.03.16 | ₩7,843 | ₩8,378 | ₩7,750 | ₩8,057 | +2.73% | 32.2만 |
|---|
| 2026.03.13 | ₩8,150 | ₩9,006 | ₩8,030 | ₩8,257 | +1.31% | 28.8만 |
|---|
| 2026.03.12 | ₩8,845 | ₩8,845 | ₩8,418 | ₩8,458 | -4.38% | 22.3만 |
|---|
| 2026.03.11 | ₩9,139 | ₩9,313 | ₩8,765 | ₩8,872 | -2.92% | 17.5만 |
|---|