시장 데이터를 불러오는 중
전체 종목
산타크루즈 실버 마이닝 과거 주가
Santacruz Silver Mining Ltd. - Common Shares · SCZM · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Santacruz Silver Mining Ltd. - Common Shares · SCZM · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,719 | ₩12,309 | ₩11,612 | ₩12,216 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,210 | ₩11,505 | ₩11,089 | ₩11,371 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,478 | ₩11,585 | ₩11,183 | ₩11,331 | -1.29% | 61.8만 |
| 2026.10.06 | ₩12,041 | ₩12,256 | ₩11,646 | ₩12,014 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,894 | ₩12,162 | ₩11,585 | ₩11,974 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,947 | ₩12,122 | ₩11,532 | ₩11,800 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,867 | ₩11,983 | ₩11,545 | ₩11,679 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,135 | ₩12,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,840 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,175 | ₩12,587 | ₩11,773 | ₩12,035 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,800 | ₩12,269 | ₩11,532 | ₩12,095 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,082 | ₩12,779 | ₩11,880 | ₩12,712 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,733 | ₩11,961 | ₩11,465 | ₩11,961 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,403 | ₩12,457 | ₩11,686 | ₩11,907 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,149 | ₩12,899 | ₩12,001 | ₩12,806 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,725 | ₩12,739 | ₩12,068 | ₩12,108 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,430 | ₩12,806 | ₩11,813 | ₩12,779 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,746 | ₩12,162 | ₩11,746 | ₩11,961 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,907 | ₩11,934 | ₩10,949 | ₩11,143 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,974 | ₩12,050 | ₩11,331 | ₩11,585 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,269 | ₩12,269 | ₩11,719 | ₩12,028 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,315 | ₩13,664 | ₩12,846 | ₩12,940 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,315 | ₩13,530 | ₩12,859 | ₩12,993 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,570 | ₩14,079 | ₩13,570 | ₩13,986 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,275 | ₩13,664 | ₩13,174 | ₩13,369 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,449 | ₩13,650 | ₩13,154 | ₩13,329 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,079 | ₩14,334 | ₩13,369 | ₩13,972 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,578 | ₩13,770 | ₩12,578 | ₩13,650 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩12,001 | ₩12,602 | ₩11,737 | ₩12,336 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,551 | ₩12,665 | ₩12,309 | ₩12,551 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,624 | ₩13,932 | ₩12,519 | ₩12,765 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,886 | ₩13,476 | ₩12,645 | ₩13,436 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,886 | ₩13,074 | ₩12,685 | ₩12,913 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,672 | ₩13,208 | ₩12,524 | ₩13,101 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,080 | ₩13,208 | ₩12,672 | ₩12,832 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,758 | ₩13,764 | ₩12,899 | ₩12,973 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,685 | ₩13,543 | ₩12,672 | ₩13,087 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,693 | ₩12,842 | ₩11,693 | ₩12,792 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,572 | ₩11,746 | ₩11,197 | ₩11,223 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,867 | ₩12,095 | ₩11,585 | ₩11,733 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,867 | ₩12,296 | ₩11,800 | ₩11,867 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,438 | ₩11,961 | ₩11,400 | ₩11,693 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,444 | ₩12,604 | ₩11,827 | ₩11,894 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩12,014 | ₩12,195 | ₩11,605 | ₩12,149 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,398 | ₩12,229 | ₩11,398 | ₩12,041 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,351 | ₩11,572 | ₩10,922 | ₩11,264 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,392 | ₩10,888 | ₩10,191 | ₩10,687 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,352 | ₩10,700 | ₩10,070 | ₩10,674 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,212 | ₩9,815 | ₩9,172 | ₩9,654 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,568 | ₩9,064 | ₩8,394 | ₩9,024 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,743 | ₩8,926 | ₩8,421 | ₩8,662 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,515 | ₩9,105 | ₩8,405 | ₩9,091 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,595 | ₩8,823 | ₩8,233 | ₩8,461 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,448 | ₩8,702 | ₩8,066 | ₩8,662 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,501 | ₩8,662 | ₩8,206 | ₩8,461 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,367 | ₩8,662 | ₩8,179 | ₩8,434 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,863 | ₩8,863 | ₩8,327 | ₩8,448 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,997 | ₩9,266 | ₩8,930 | ₩9,064 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,461 | ₩8,816 | ₩8,287 | ₩8,796 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,965 | ₩8,099 | ₩7,831 | ₩8,059 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,804 | ₩8,126 | ₩7,522 | ₩7,965 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,327 | ₩8,381 | ₩7,911 | ₩8,019 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,769 | ₩8,823 | ₩8,300 | ₩8,515 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,729 | ₩9,011 | ₩8,676 | ₩8,716 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,528 | ₩8,528 | ₩8,247 | ₩8,515 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,837 | ₩8,957 | ₩8,647 | ₩8,729 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,568 | ₩9,018 | ₩8,501 | ₩8,944 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,354 | ₩8,595 | ₩8,074 | ₩8,367 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,917 | ₩9,024 | ₩8,381 | ₩8,542 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,306 | ₩9,534 | ₩8,930 | ₩9,132 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,118 | ₩9,453 | ₩8,769 | ₩8,971 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,702 | ₩9,212 | ₩8,702 | ₩8,837 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,689 | ₩8,944 | ₩8,568 | ₩8,702 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,783 | ₩8,870 | ₩8,528 | ₩8,729 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,917 | ₩9,162 | ₩8,743 | ₩8,863 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,676 | ₩8,971 | ₩8,501 | ₩8,635 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,407 | ₩8,682 | ₩8,340 | ₩8,488 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩9,024 | ₩9,212 | ₩8,716 | ₩8,877 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,427 | ₩9,574 | ₩9,225 | ₩9,467 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩10,003 | ₩10,338 | ₩9,507 | ₩9,587 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,513 | ₩11,136 | ₩10,017 | ₩10,043 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,218 | ₩10,794 | ₩9,976 | ₩10,687 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,298 | ₩10,539 | ₩10,084 | ₩10,124 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,199 | ₩9,400 | ₩8,662 | ₩9,359 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,045 | ₩8,984 | ₩8,045 | ₩8,971 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,938 | ₩8,420 | ₩7,884 | ₩8,086 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,515 | ₩8,903 | ₩7,978 | ₩8,179 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,743 | ₩8,890 | ₩8,450 | ₩8,501 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,815 | ₩9,842 | ₩8,501 | ₩8,582 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,392 | ₩10,392 | ₩9,996 | ₩10,177 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,170 | ₩11,170 | ₩9,983 | ₩9,990 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,062 | ₩11,391 | ₩10,781 | ₩11,170 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,741 | ₩11,156 | ₩10,372 | ₩10,915 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,888 | ₩11,156 | ₩10,553 | ₩10,928 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,419 | ₩11,069 | ₩10,097 | ₩10,888 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,405 | ₩10,741 | ₩10,325 | ₩10,446 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩11,022 | ₩11,143 | ₩10,700 | ₩10,794 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,995 | ₩11,049 | ₩10,687 | ₩10,767 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,969 | ₩11,243 | ₩10,727 | ₩10,969 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,398 | ₩11,398 | ₩10,446 | ₩11,237 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,290 | ₩11,391 | ₩10,687 | ₩11,036 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,666 | ₩12,068 | ₩11,438 | ₩11,478 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,800 | ₩12,028 | ₩11,424 | ₩11,666 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,329 | ₩13,382 | ₩12,604 | ₩13,007 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,476 | ₩13,972 | ₩13,121 | ₩13,436 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,377 | ₩13,624 | ₩12,216 | ₩13,610 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,175 | ₩13,074 | ₩12,175 | ₩12,645 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,068 | ₩12,430 | ₩11,867 | ₩12,108 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,149 | ₩12,961 | ₩11,800 | ₩11,840 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,902 | ₩11,800 | ₩10,902 | ₩11,719 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,781 | ₩10,995 | ₩10,379 | ₩10,432 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,767 | ₩11,357 | ₩10,459 | ₩10,566 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,472 | ₩11,083 | ₩10,472 | ₩10,942 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,660 | ₩10,902 | ₩10,368 | ₩10,539 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,392 | ₩10,506 | ₩9,976 | ₩10,365 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,875 | ₩10,875 | ₩10,419 | ₩10,566 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,398 | ₩11,456 | ₩10,848 | ₩11,277 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,357 | ₩11,773 | ₩11,264 | ₩11,384 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,854 | ₩12,001 | ₩11,156 | ₩11,545 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,840 | ₩12,162 | ₩11,599 | ₩12,095 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,068 | ₩12,336 | ₩11,317 | ₩11,384 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,202 | ₩12,236 | ₩11,746 | ₩12,202 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,618 | ₩13,245 | ₩12,229 | ₩12,336 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,934 | ₩12,202 | ₩11,485 | ₩12,108 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩12,055 | ₩12,430 | ₩11,666 | ₩11,827 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,733 | ₩12,356 | ₩11,719 | ₩12,108 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,607 | ₩11,652 | ₩10,607 | ₩11,545 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,888 | ₩11,096 | ₩10,560 | ₩10,714 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,700 | ₩11,150 | ₩10,526 | ₩10,902 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,585 | ₩11,768 | ₩10,325 | ₩10,647 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,861 | ₩10,861 | ₩10,124 | ₩10,539 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,593 | ₩10,968 | ₩10,298 | ₩10,928 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,090 | ₩10,781 | ₩9,936 | ₩10,499 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,135 | ₩12,135 | ₩10,834 | ₩10,902 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,526 | ₩11,532 | ₩10,432 | ₩11,492 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,727 | ₩10,754 | ₩9,970 | ₩10,177 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,802 | ₩10,446 | ₩9,661 | ₩10,365 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,405 | ₩10,506 | ₩9,681 | ₩9,789 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,398 | ₩11,572 | ₩10,633 | ₩10,794 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,177 | ₩10,793 | ₩9,936 | ₩10,607 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,386 | ₩10,580 | ₩9,349 | ₩10,177 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,405 | ₩10,593 | ₩9,353 | ₩9,574 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,480 | ₩10,151 | ₩9,252 | ₩10,151 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,197 | ₩11,398 | ₩10,439 | ₩10,486 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,175 | ₩12,256 | ₩11,478 | ₩11,599 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,068 | ₩12,537 | ₩11,411 | ₩11,934 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,127 | ₩13,288 | ₩12,202 | ₩12,511 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,637 | ₩13,637 | ₩13,114 | ₩13,221 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,133 | ₩14,133 | ₩13,208 | ₩13,637 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,187 | ₩14,865 | ₩14,012 | ₩14,240 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,846 | ₩13,851 | ₩12,537 | ₩13,543 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,114 | ₩13,892 | ₩12,873 | ₩13,449 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,664 | ₩13,664 | ₩12,846 | ₩13,369 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,830 | ₩15,044 | ₩13,878 | ₩13,892 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,804 | ₩14,951 | ₩13,892 | ₩14,857 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,842 | ₩16,949 | ₩15,689 | ₩16,292 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,815 | ₩17,177 | ₩16,225 | ₩16,828 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,104 | ₩16,587 | ₩15,554 | ₩16,439 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,560 | ₩16,922 | ₩16,238 | ₩16,520 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,359 | ₩16,734 | ₩15,635 | ₩16,198 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,091 | ₩16,976 | ₩15,863 | ₩16,359 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,999 | ₩15,273 | ₩13,798 | ₩15,152 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,846 | ₩13,771 | ₩12,752 | ₩13,664 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,417 | ₩12,846 | ₩12,417 | ₩12,832 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,430 | ₩12,875 | ₩11,961 | ₩11,961 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,697 | ₩13,945 | ₩13,248 | ₩13,342 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,514 | ₩15,514 | ₩13,262 | ₩13,275 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,359 | ₩16,359 | ₩15,313 | ₩15,581 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,890 | ₩15,977 | ₩15,039 | ₩15,313 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,144 | ₩16,439 | ₩15,286 | ₩15,970 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,441 | ₩15,326 | ₩14,227 | ₩14,911 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,938 | ₩15,351 | ₩13,637 | ₩13,878 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,351 | ₩17,740 | ₩15,836 | ₩16,721 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,311 | ₩18,102 | ₩16,077 | ₩17,029 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,789 | ₩16,091 | ₩14,509 | ₩15,326 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,528 | ₩17,432 | ₩14,897 | ₩16,198 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,489 | ₩20,650 | ₩17,164 | ₩18,679 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,870 | ₩22,246 | ₩19,711 | ₩20,315 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,481 | ₩21,857 | ₩18,960 | ₩21,669 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,660 | ₩23,660 | ₩20,636 | ₩20,864 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,510 | ₩21,816 | ₩19,490 | ₩21,012 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,976 | ₩19,624 | ₩16,734 | ₩19,376 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,231 | ₩17,799 | ₩15,997 | ₩16,574 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,823 | ₩16,767 | ₩15,729 | ₩16,743 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,286 | ₩15,528 | ₩14,562 | ₩15,528 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,482 | ₩15,326 | ₩14,133 | ₩15,219 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩15,045 | ₩15,675 | ₩14,374 | ₩14,857 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,434 | ₩15,916 | ₩14,777 | ₩15,058 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,589 | ₩15,487 | ₩14,227 | ₩15,300 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩13,060 | ₩14,106 | ₩13,060 | ₩14,079 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,275 | ₩13,476 | ₩12,819 | ₩13,208 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,570 | ₩13,739 | ₩13,020 | ₩13,650 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,543 | ₩14,160 | ₩13,275 | ₩14,039 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,819 | ₩13,704 | ₩12,819 | ₩13,221 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,101 | ₩13,597 | ₩12,323 | ₩12,604 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,489 | ₩13,610 | ₩12,806 | ₩12,953 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,073 | ₩14,589 | ₩13,771 | ₩13,771 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,133 | ₩14,602 | ₩13,034 | ₩13,704 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,999 | ₩14,964 | ₩13,355 | ₩14,871 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩13,047 | ₩13,248 | ₩12,604 | ₩13,194 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,739 | ₩12,859 | ₩11,800 | ₩12,688 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,800 | ₩12,417 | ₩11,599 | ₩12,135 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,599 | ₩11,773 | ₩10,942 | ₩11,572 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,336 | ₩12,336 | ₩11,113 | ₩11,210 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,470 | ₩13,114 | ₩11,760 | ₩11,790 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,551 | ₩12,645 | ₩11,451 | ₩11,741 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,624 | ₩14,589 | ₩12,430 | ₩12,645 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,482 | ₩14,527 | ₩12,537 | ₩13,543 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,818 | ₩14,884 | ₩13,275 | ₩13,851 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,880 | ₩13,275 | ₩11,632 | ₩13,141 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩11,006 | ₩12,068 | ₩10,995 | ₩11,902 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,800 | ₩11,800 | ₩10,459 | ₩10,942 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,639 | ₩11,765 | ₩10,995 | ₩11,207 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,371 | ₩11,371 | ₩10,727 | ₩10,759 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,800 | ₩11,800 | ₩11,095 | ₩11,693 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,478 | ₩11,478 | ₩10,352 | ₩10,942 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,386 | ₩11,264 | ₩9,279 | ₩11,210 | +19.43% | 48.4만 |
|---|
| 2025.11.28 | ₩8,796 | ₩9,654 | ₩8,689 | ₩9,172 | +4.27% | 35만 |
|---|
| 2025.11.26 | ₩8,045 | ₩9,118 | ₩7,879 | ₩9,030 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,563 | ₩7,884 | ₩7,375 | ₩7,724 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,616 | ₩7,616 | ₩6,930 | ₩7,402 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,812 | ₩7,080 | ₩6,705 | ₩6,973 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,294 | ₩7,670 | ₩6,871 | ₩6,919 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,348 | ₩7,694 | ₩7,235 | ₩7,294 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,187 | ₩7,402 | ₩6,812 | ₩7,241 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,294 | ₩7,509 | ₩7,016 | ₩7,107 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,919 | ₩7,509 | ₩6,919 | ₩7,359 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,831 | ₩7,992 | ₩7,402 | ₩7,402 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,241 | ₩8,099 | ₩7,219 | ₩7,842 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,241 | ₩7,616 | ₩6,919 | ₩7,109 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,436 | ₩8,045 | ₩6,275 | ₩7,349 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,865 | ₩7,080 | ₩6,597 | ₩7,080 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,919 | ₩7,080 | ₩6,597 | ₩6,667 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,329 | ₩6,924 | ₩6,275 | ₩6,758 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,973 | ₩6,973 | ₩6,544 | ₩6,598 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,724 | ₩7,724 | ₩6,973 | ₩7,048 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,206 | ₩8,314 | ₩7,563 | ₩7,777 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,777 | ₩8,153 | ₩7,563 | ₩7,972 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,724 | ₩8,206 | ₩7,616 | ₩7,675 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,705 | ₩7,879 | ₩6,705 | ₩7,502 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,777 | ₩7,884 | ₩7,026 | ₩7,294 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,616 | ₩8,099 | ₩7,616 | ₩7,777 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,314 | ₩8,314 | ₩7,986 | ₩7,992 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,241 | ₩7,943 | ₩7,241 | ₩7,831 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,474 | ₩8,474 | ₩6,973 | ₩7,670 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,635 | ₩9,413 | ₩8,528 | ₩8,657 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,869 | ₩9,869 | ₩8,367 | ₩8,474 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,762 | ₩10,298 | ₩9,708 | ₩9,923 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,654 | ₩9,923 | ₩9,440 | ₩9,732 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,904 | ₩10,352 | ₩8,904 | ₩9,574 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,440 | ₩10,674 | ₩9,440 | ₩9,571 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,279 | ₩9,708 | ₩8,635 | ₩9,225 | -0.58% | 37만 |
|---|