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 | ₩6,546 | ₩6,906 | ₩6,439 | ₩6,813 | +4.08% | 85만 |
| 2026.10.08 | ₩6,399 | ₩6,573 | ₩6,252 | ₩6,332 | -1.04% | 72.4만 |
| 2026.10.07 | ₩6,733 | ₩6,733 | ₩6,372 | ₩6,412 | -4.76% | 104.5만 |
| 2026.10.06 | ₩7,094 | ₩7,214 | ₩6,826 | ₩6,920 | -2.45% | 57.6만 |
| 2026.10.05 | ₩6,987 | ₩7,080 | ₩6,893 | ₩7,013 | +0.38% | 62.7만 |
| 2026.10.02 | ₩7,174 | ₩7,174 | ₩6,760 | ₩7,013 | -2.23% | 93.3만 |
| 2026.10.01 | ₩6,973 | ₩7,267 | ₩6,906 | ₩6,973 | 0.00% | 76.9만 |
| 2026.09.30 | ₩7,267 | ₩7,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,973 |
| -4.04% |
| 55.2만 |
| 2026.09.29 | ₩6,947 | ₩7,174 | ₩6,840 | ₩7,174 | +3.27% | 57.7만 |
|---|
| 2026.09.28 | ₩6,813 | ₩6,933 | ₩6,653 | ₩6,840 | +0.39% | 89만 |
|---|
| 2026.09.25 | ₩7,067 | ₩7,281 | ₩6,987 | ₩7,134 | +0.95% | 67.9만 |
|---|
| 2026.09.24 | ₩7,174 | ₩7,254 | ₩6,920 | ₩7,040 | -1.86% | 80.2만 |
|---|
| 2026.09.23 | ₩7,574 | ₩7,681 | ₩7,160 | ₩7,281 | -3.88% | 93만 |
|---|
| 2026.09.22 | ₩7,574 | ₩7,815 | ₩7,521 | ₩7,788 | +2.82% | 89.6만 |
|---|
| 2026.09.21 | ₩7,414 | ₩7,615 | ₩7,307 | ₩7,615 | +2.70% | 62.8만 |
|---|
| 2026.09.18 | ₩7,281 | ₩7,441 | ₩7,094 | ₩7,347 | +0.92% | 46.2만 |
|---|
| 2026.09.17 | ₩7,120 | ₩7,374 | ₩7,107 | ₩7,240 | +1.69% | 62.2만 |
|---|
| 2026.09.16 | ₩7,481 | ₩7,481 | ₩6,773 | ₩6,853 | -8.39% | 92.2만 |
|---|
| 2026.09.15 | ₩7,281 | ₩7,334 | ₩6,880 | ₩7,160 | -1.65% | 64.2만 |
|---|
| 2026.09.14 | ₩7,120 | ₩7,334 | ₩6,973 | ₩7,281 | +2.25% | 74.9만 |
|---|
| 2026.09.11 | ₩7,908 | ₩7,908 | ₩7,321 | ₩7,347 | -7.09% | 62.3만 |
|---|
| 2026.09.10 | ₩7,655 | ₩7,868 | ₩7,561 | ₩7,628 | -0.35% | 48.5만 |
|---|
| 2026.09.09 | ₩7,922 | ₩8,149 | ₩7,842 | ₩8,002 | +1.01% | 66.4만 |
|---|
| 2026.09.08 | ₩7,695 | ₩7,975 | ₩7,695 | ₩7,815 | +1.56% | 38.2만 |
|---|
| 2026.09.04 | ₩7,655 | ₩7,788 | ₩7,561 | ₩7,695 | +0.52% | 51.3만 |
|---|
| 2026.09.03 | ₩7,802 | ₩7,948 | ₩7,347 | ₩7,908 | +1.37% | 89만 |
|---|
| 2026.09.02 | ₩7,134 | ₩7,615 | ₩7,120 | ₩7,521 | +5.43% | 87.7만 |
|---|
| 2026.09.01 | ₩7,094 | ₩7,254 | ₩6,933 | ₩6,947 | -2.07% | 78.6만 |
|---|
| 2026.08.31 | ₩7,334 | ₩7,468 | ₩7,187 | ₩7,374 | +0.55% | 39만 |
|---|
| 2026.08.28 | ₩7,708 | ₩7,882 | ₩7,227 | ₩7,307 | -5.20% | 65.3만 |
|---|
| 2026.08.27 | ₩7,401 | ₩7,695 | ₩7,401 | ₩7,655 | +3.43% | 50.5만 |
|---|
| 2026.08.26 | ₩7,254 | ₩7,508 | ₩7,160 | ₩7,441 | +2.58% | 52.2만 |
|---|
| 2026.08.25 | ₩7,080 | ₩7,441 | ₩6,960 | ₩7,427 | +4.91% | 81.9만 |
|---|
| 2026.08.24 | ₩7,120 | ₩7,281 | ₩7,080 | ₩7,107 | -0.19% | 84.1만 |
|---|
| 2026.08.21 | ₩7,294 | ₩7,361 | ₩6,906 | ₩7,120 | -2.38% | 82.3만 |
|---|
| 2026.08.20 | ₩7,107 | ₩7,334 | ₩7,027 | ₩7,080 | -0.38% | 64.7만 |
|---|
| 2026.08.19 | ₩7,134 | ₩7,347 | ₩7,067 | ₩7,214 | +1.12% | 57.6만 |
|---|
| 2026.08.18 | ₩6,866 | ₩7,027 | ₩6,746 | ₩6,813 | -0.78% | 78.9만 |
|---|
| 2026.08.17 | ₩7,000 | ₩7,254 | ₩6,906 | ₩7,027 | +0.38% | 57.8만 |
|---|
| 2026.08.14 | ₩6,960 | ₩7,240 | ₩6,893 | ₩6,960 | 0.00% | 31.4만 |
|---|
| 2026.08.13 | ₩6,987 | ₩7,267 | ₩6,773 | ₩6,906 | -1.15% | 47.2만 |
|---|
| 2026.08.12 | ₩7,374 | ₩7,414 | ₩7,067 | ₩7,067 | -4.17% | 47만 |
|---|
| 2026.08.11 | ₩7,080 | ₩7,187 | ₩7,000 | ₩7,134 | +0.75% | 39.5만 |
|---|
| 2026.08.10 | ₩7,040 | ₩7,187 | ₩6,840 | ₩7,174 | +1.90% | 57.7만 |
|---|
| 2026.08.07 | ₩6,893 | ₩7,094 | ₩6,826 | ₩6,947 | +0.78% | 49.4만 |
|---|
| 2026.08.06 | ₩6,359 | ₩6,653 | ₩6,359 | ₩6,532 | +2.73% | 36.6만 |
|---|
| 2026.08.05 | ₩6,492 | ₩6,559 | ₩6,332 | ₩6,492 | 0.00% | 81.4만 |
|---|
| 2026.08.04 | ₩5,985 | ₩6,239 | ₩5,958 | ₩6,132 | +2.46% | 22.4만 |
|---|
| 2026.08.03 | ₩5,677 | ₩5,878 | ₩5,490 | ₩5,798 | +2.12% | 11.2만 |
|---|
| 2026.07.31 | ₩5,865 | ₩5,878 | ₩5,611 | ₩5,704 | -2.73% | 22만 |
|---|
| 2026.07.30 | ₩5,744 | ₩5,918 | ₩5,624 | ₩5,865 | +2.09% | 29.2만 |
|---|
| 2026.07.29 | ₩5,744 | ₩5,865 | ₩5,437 | ₩5,584 | -2.79% | 34.6만 |
|---|
| 2026.07.28 | ₩5,838 | ₩5,838 | ₩5,611 | ₩5,744 | -1.60% | 24.9만 |
|---|
| 2026.07.27 | ₩6,065 | ₩6,065 | ₩5,758 | ₩5,971 | -1.54% | 28.4만 |
|---|
| 2026.07.24 | ₩5,798 | ₩6,052 | ₩5,771 | ₩5,878 | +1.38% | 33만 |
|---|
| 2026.07.23 | ₩6,118 | ₩6,118 | ₩5,704 | ₩5,771 | -5.68% | 55.1만 |
|---|
| 2026.07.22 | ₩6,065 | ₩6,479 | ₩6,065 | ₩6,279 | +3.52% | 41.5만 |
|---|
| 2026.07.21 | ₩5,557 | ₩5,931 | ₩5,544 | ₩5,905 | +6.25% | 43.4만 |
|---|
| 2026.07.20 | ₩5,437 | ₩5,531 | ₩5,330 | ₩5,410 | -0.49% | 43.8만 |
|---|
| 2026.07.17 | ₩5,450 | ₩5,624 | ₩5,183 | ₩5,490 | +0.74% | 43.1만 |
|---|
| 2026.07.16 | ₩5,824 | ₩5,824 | ₩5,450 | ₩5,477 | -5.96% | 55.6만 |
|---|
| 2026.07.15 | ₩6,132 | ₩6,172 | ₩5,838 | ₩5,945 | -3.05% | 26.9만 |
|---|
| 2026.07.14 | ₩6,386 | ₩6,386 | ₩6,092 | ₩6,132 | -3.97% | 35.5만 |
|---|
| 2026.07.13 | ₩6,225 | ₩6,265 | ₩5,905 | ₩5,958 | -4.29% | 65.2만 |
|---|
| 2026.07.10 | ₩6,439 | ₩6,546 | ₩6,332 | ₩6,372 | -1.04% | 26.4만 |
|---|
| 2026.07.09 | ₩6,239 | ₩6,519 | ₩6,225 | ₩6,479 | +3.85% | 114.1만 |
|---|
| 2026.07.08 | ₩6,078 | ₩6,252 | ₩5,905 | ₩6,158 | +1.32% | 58.6만 |
|---|
| 2026.07.07 | ₩6,773 | ₩6,773 | ₩6,225 | ₩6,332 | -6.51% | 83.2만 |
|---|
| 2026.07.06 | ₩6,947 | ₩7,013 | ₩6,679 | ₩6,840 | -1.54% | 87.4만 |
|---|
| 2026.07.02 | ₩6,559 | ₩6,773 | ₩6,466 | ₩6,679 | +1.83% | 42.7만 |
|---|
| 2026.07.01 | ₩6,172 | ₩6,519 | ₩6,078 | ₩6,212 | +0.65% | 17.5만 |
|---|
| 2026.06.30 | ₩6,279 | ₩6,452 | ₩6,225 | ₩6,225 | -0.85% | 29.9만 |
|---|
| 2026.06.29 | ₩6,212 | ₩6,372 | ₩6,065 | ₩6,372 | +2.58% | 56만 |
|---|
| 2026.06.26 | ₩5,891 | ₩6,399 | ₩5,865 | ₩6,279 | +6.58% | 81.2만 |
|---|
| 2026.06.25 | ₩5,891 | ₩6,011 | ₩5,731 | ₩5,905 | +0.23% | 66.8만 |
|---|
| 2026.06.24 | ₩5,571 | ₩5,811 | ₩5,450 | ₩5,651 | +1.44% | 59.1만 |
|---|
| 2026.06.23 | ₩6,212 | ₩6,212 | ₩5,931 | ₩5,945 | -4.30% | 90.5만 |
|---|
| 2026.06.22 | ₩6,239 | ₩6,506 | ₩6,239 | ₩6,466 | +3.64% | 31.9만 |
|---|
| 2026.06.18 | ₩6,532 | ₩6,666 | ₩6,305 | ₩6,452 | -1.23% | 82만 |
|---|
| 2026.06.17 | ₩6,800 | ₩6,947 | ₩6,479 | ₩6,506 | -4.32% | 42만 |
|---|
| 2026.06.16 | ₩6,893 | ₩6,893 | ₩6,586 | ₩6,826 | -0.97% | 36.7만 |
|---|
| 2026.06.15 | ₩6,626 | ₩7,080 | ₩6,626 | ₩6,786 | +2.42% | 47.8만 |
|---|
| 2026.06.12 | ₩6,118 | ₩6,426 | ₩6,038 | ₩6,279 | +2.62% | 34만 |
|---|
| 2026.06.11 | ₩5,584 | ₩6,092 | ₩5,544 | ₩6,025 | +7.89% | 58만 |
|---|
| 2026.06.10 | ₩5,677 | ₩5,784 | ₩5,504 | ₩5,504 | -3.06% | 71.3만 |
|---|
| 2026.06.09 | ₩6,172 | ₩6,172 | ₩5,624 | ₩5,798 | -6.06% | 74.2만 |
|---|
| 2026.06.08 | ₩6,292 | ₩6,305 | ₩5,971 | ₩6,118 | -2.76% | 24.1만 |
|---|
| 2026.06.05 | ₩6,466 | ₩6,559 | ₩6,025 | ₩6,118 | -5.37% | 90만 |
|---|
| 2026.06.04 | ₩6,639 | ₩6,880 | ₩6,586 | ₩6,733 | +1.41% | 38.8만 |
|---|
| 2026.06.03 | ₩6,800 | ₩6,853 | ₩6,386 | ₩6,573 | -3.34% | 55.2만 |
|---|
| 2026.06.02 | ₩7,013 | ₩7,053 | ₩6,813 | ₩6,947 | -0.95% | 18.8만 |
|---|
| 2026.06.01 | ₩7,307 | ₩7,307 | ₩6,679 | ₩6,947 | -4.94% | 67만 |
|---|
| 2026.05.29 | ₩7,387 | ₩7,548 | ₩7,321 | ₩7,347 | -0.54% | 80.7만 |
|---|
| 2026.05.28 | ₩7,240 | ₩7,574 | ₩7,080 | ₩7,387 | +2.03% | 47.6만 |
|---|
| 2026.05.27 | ₩7,481 | ₩7,508 | ₩7,281 | ₩7,294 | -2.50% | 31.1만 |
|---|
| 2026.05.26 | ₩7,027 | ₩7,775 | ₩7,027 | ₩7,668 | +9.13% | 32.1만 |
|---|
| 2026.05.22 | ₩6,960 | ₩7,080 | ₩6,813 | ₩6,893 | -0.96% | 26.7만 |
|---|
| 2026.05.21 | ₩7,240 | ₩7,281 | ₩6,826 | ₩7,040 | -2.77% | 35.9만 |
|---|
| 2026.05.20 | ₩7,040 | ₩7,561 | ₩7,040 | ₩7,494 | +6.45% | 32.1만 |
|---|
| 2026.05.19 | ₩7,013 | ₩7,267 | ₩6,786 | ₩7,000 | -0.19% | 25.1만 |
|---|
| 2026.05.18 | ₩7,387 | ₩7,748 | ₩7,067 | ₩7,067 | -4.34% | 18.4만 |
|---|
| 2026.05.15 | ₩7,695 | ₩7,882 | ₩7,387 | ₩7,387 | -3.99% | 17.6만 |
|---|
| 2026.05.14 | ₩8,443 | ₩8,443 | ₩8,055 | ₩8,149 | -3.48% | 10.7만 |
|---|
| 2026.05.13 | ₩8,697 | ₩8,950 | ₩8,256 | ₩8,643 | -0.61% | 30.1만 |
|---|
| 2026.05.12 | ₩8,122 | ₩8,523 | ₩7,922 | ₩8,523 | +4.93% | 20.4만 |
|---|
| 2026.05.11 | ₩8,002 | ₩8,616 | ₩8,002 | ₩8,202 | +2.50% | 21.8만 |
|---|
| 2026.05.08 | ₩8,082 | ₩8,296 | ₩7,908 | ₩7,948 | -1.65% | 13.9만 |
|---|
| 2026.05.07 | ₩8,443 | ₩8,523 | ₩7,962 | ₩8,002 | -5.22% | 15.1만 |
|---|
| 2026.05.06 | ₩7,761 | ₩8,189 | ₩7,695 | ₩8,136 | +4.82% | 21.3만 |
|---|
| 2026.05.05 | ₩7,508 | ₩7,695 | ₩7,240 | ₩7,254 | -3.38% | 9.3만 |
|---|
| 2026.05.04 | ₩7,721 | ₩7,721 | ₩7,334 | ₩7,374 | -4.50% | 14.2만 |
|---|
| 2026.05.01 | ₩7,681 | ₩8,189 | ₩7,615 | ₩7,815 | +1.74% | 16.9만 |
|---|
| 2026.04.30 | ₩7,681 | ₩8,002 | ₩7,615 | ₩7,882 | +2.61% | 60.2만 |
|---|
| 2026.04.29 | ₩7,842 | ₩7,842 | ₩7,494 | ₩7,534 | -3.92% | 20.3만 |
|---|
| 2026.04.28 | ₩8,109 | ₩8,109 | ₩7,641 | ₩7,842 | -3.29% | 18.8만 |
|---|
| 2026.04.27 | ₩8,510 | ₩8,563 | ₩8,162 | ₩8,269 | -2.83% | 11.7만 |
|---|
| 2026.04.24 | ₩8,590 | ₩8,643 | ₩8,403 | ₩8,456 | -1.56% | 13.6만 |
|---|
| 2026.04.23 | ₩8,723 | ₩8,803 | ₩8,242 | ₩8,603 | -1.38% | 28.1만 |
|---|
| 2026.04.22 | ₩8,429 | ₩8,844 | ₩8,242 | ₩8,763 | +3.96% | 13.4만 |
|---|
| 2026.04.21 | ₩8,670 | ₩8,697 | ₩8,242 | ₩8,336 | -3.85% | 24.6만 |
|---|
| 2026.04.20 | ₩8,616 | ₩9,044 | ₩8,416 | ₩8,723 | +1.24% | 35.9만 |
|---|
| 2026.04.17 | ₩8,697 | ₩8,937 | ₩8,536 | ₩8,643 | -0.61% | 20.9만 |
|---|
| 2026.04.16 | ₩8,750 | ₩8,750 | ₩8,282 | ₩8,576 | -1.98% | 15.7만 |
|---|
| 2026.04.15 | ₩8,670 | ₩8,670 | ₩8,443 | ₩8,590 | -0.92% | 33.5만 |
|---|
| 2026.04.14 | ₩8,697 | ₩8,937 | ₩8,616 | ₩8,697 | 0.00% | 35.2만 |
|---|
| 2026.04.13 | ₩8,309 | ₩8,710 | ₩8,136 | ₩8,563 | +3.05% | 12.8만 |
|---|
| 2026.04.10 | ₩8,763 | ₩8,763 | ₩8,323 | ₩8,403 | -4.12% | 26.3만 |
|---|
| 2026.04.09 | ₩8,189 | ₩8,950 | ₩8,189 | ₩8,710 | +6.36% | 33.7만 |
|---|
| 2026.04.08 | ₩8,670 | ₩8,670 | ₩8,055 | ₩8,309 | -4.16% | 29.9만 |
|---|
| 2026.04.07 | ₩7,828 | ₩7,989 | ₩7,508 | ₩7,989 | +2.05% | 22.2만 |
|---|
| 2026.04.06 | ₩7,855 | ₩8,095 | ₩7,681 | ₩7,855 | 0.00% | 10.8만 |
|---|
| 2026.04.02 | ₩7,574 | ₩8,269 | ₩7,227 | ₩7,935 | +4.76% | 28만 |
|---|
| 2026.04.01 | ₩8,015 | ₩8,202 | ₩7,668 | ₩7,935 | -1.00% | 24.2만 |
|---|
| 2026.03.31 | ₩7,067 | ₩7,855 | ₩7,027 | ₩7,855 | +11.15% | 30.2만 |
|---|
| 2026.03.30 | ₩7,321 | ₩7,361 | ₩6,813 | ₩6,933 | -5.29% | 12.9만 |
|---|
| 2026.03.27 | ₩7,013 | ₩7,374 | ₩6,866 | ₩7,147 | +1.90% | 39.4만 |
|---|
| 2026.03.26 | ₩7,080 | ₩7,187 | ₩6,706 | ₩6,800 | -3.96% | 41.3만 |
|---|
| 2026.03.25 | ₩7,721 | ₩8,015 | ₩7,361 | ₩7,414 | -3.98% | 35.1만 |
|---|
| 2026.03.24 | ₩7,107 | ₩7,347 | ₩6,853 | ₩7,187 | +1.13% | 30.3만 |
|---|
| 2026.03.23 | ₩6,319 | ₩7,307 | ₩6,319 | ₩7,053 | +11.63% | 67만 |
|---|
| 2026.03.20 | ₩6,906 | ₩6,920 | ₩6,305 | ₩6,559 | -5.03% | 30.1만 |
|---|
| 2026.03.19 | ₩6,693 | ₩6,920 | ₩6,372 | ₩6,786 | +1.40% | 44.9만 |
|---|
| 2026.03.18 | ₩8,109 | ₩8,109 | ₩7,053 | ₩7,334 | -9.56% | 40.7만 |
|---|
| 2026.03.17 | ₩8,055 | ₩8,710 | ₩8,055 | ₩8,202 | +1.82% | 34.1만 |
|---|
| 2026.03.16 | ₩7,842 | ₩8,376 | ₩7,748 | ₩8,055 | +2.73% | 32.2만 |
|---|
| 2026.03.13 | ₩8,149 | ₩9,004 | ₩8,029 | ₩8,256 | +1.31% | 28.8만 |
|---|
| 2026.03.12 | ₩8,844 | ₩8,844 | ₩8,416 | ₩8,456 | -4.38% | 22.3만 |
|---|
| 2026.03.11 | ₩9,137 | ₩9,311 | ₩8,763 | ₩8,870 | -2.92% | 17.5만 |
|---|