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 | ₩11,671 | ₩12,259 | ₩11,565 | ₩12,165 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,164 | ₩11,458 | ₩11,044 | ₩11,324 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,431 | ₩11,538 | ₩11,137 | ₩11,284 | -1.29% | 61.8만 |
| 2026.10.06 | ₩11,992 | ₩12,206 | ₩11,598 | ₩11,965 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,845 | ₩12,112 | ₩11,538 | ₩11,925 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,898 | ₩12,072 | ₩11,485 | ₩11,752 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,818 | ₩11,934 | ₩11,498 | ₩11,631 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,085 | ₩12,326 | ₩11,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,792 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,125 | ₩12,536 | ₩11,725 | ₩11,985 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,752 | ₩12,219 | ₩11,484 | ₩12,045 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,032 | ₩12,726 | ₩11,832 | ₩12,660 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,685 | ₩11,912 | ₩11,418 | ₩11,912 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,352 | ₩12,406 | ₩11,638 | ₩11,858 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,099 | ₩12,847 | ₩11,952 | ₩12,753 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,673 | ₩12,686 | ₩12,019 | ₩12,059 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,379 | ₩12,753 | ₩11,765 | ₩12,726 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,698 | ₩12,112 | ₩11,698 | ₩11,912 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,858 | ₩11,885 | ₩10,904 | ₩11,097 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,925 | ₩12,001 | ₩11,284 | ₩11,538 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,219 | ₩12,219 | ₩11,671 | ₩11,979 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,261 | ₩13,608 | ₩12,793 | ₩12,887 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,261 | ₩13,474 | ₩12,806 | ₩12,940 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,514 | ₩14,022 | ₩13,514 | ₩13,928 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,220 | ₩13,608 | ₩13,120 | ₩13,314 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,394 | ₩13,594 | ₩13,100 | ₩13,274 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,022 | ₩14,275 | ₩13,314 | ₩13,915 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,526 | ₩13,713 | ₩12,526 | ₩13,594 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩11,952 | ₩12,550 | ₩11,689 | ₩12,286 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,499 | ₩12,613 | ₩12,259 | ₩12,499 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,568 | ₩13,875 | ₩12,468 | ₩12,713 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,833 | ₩13,421 | ₩12,593 | ₩13,381 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,833 | ₩13,020 | ₩12,633 | ₩12,860 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,620 | ₩13,154 | ₩12,473 | ₩13,047 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,027 | ₩13,154 | ₩12,620 | ₩12,780 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,701 | ₩13,708 | ₩12,847 | ₩12,920 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,633 | ₩13,488 | ₩12,620 | ₩13,034 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,645 | ₩12,789 | ₩11,645 | ₩12,740 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,525 | ₩11,698 | ₩11,151 | ₩11,177 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,818 | ₩12,045 | ₩11,538 | ₩11,685 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,818 | ₩12,246 | ₩11,752 | ₩11,818 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,391 | ₩11,912 | ₩11,354 | ₩11,645 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,393 | ₩12,553 | ₩11,778 | ₩11,845 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩11,965 | ₩12,145 | ₩11,558 | ₩12,099 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,351 | ₩12,179 | ₩11,351 | ₩11,992 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,304 | ₩11,525 | ₩10,877 | ₩11,217 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,349 | ₩10,843 | ₩10,149 | ₩10,643 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,309 | ₩10,656 | ₩10,029 | ₩10,630 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,174 | ₩9,775 | ₩9,134 | ₩9,615 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,533 | ₩9,027 | ₩8,360 | ₩8,987 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,707 | ₩8,889 | ₩8,386 | ₩8,627 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,480 | ₩9,067 | ₩8,370 | ₩9,054 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,560 | ₩8,787 | ₩8,199 | ₩8,426 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,413 | ₩8,667 | ₩8,032 | ₩8,627 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,466 | ₩8,627 | ₩8,173 | ₩8,426 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,333 | ₩8,627 | ₩8,146 | ₩8,400 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,827 | ₩8,827 | ₩8,293 | ₩8,413 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,961 | ₩9,228 | ₩8,894 | ₩9,027 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,426 | ₩8,780 | ₩8,253 | ₩8,760 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,932 | ₩8,066 | ₩7,799 | ₩8,026 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,772 | ₩8,093 | ₩7,492 | ₩7,932 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,293 | ₩8,346 | ₩7,879 | ₩7,986 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,734 | ₩8,787 | ₩8,266 | ₩8,480 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,693 | ₩8,974 | ₩8,640 | ₩8,680 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,493 | ₩8,493 | ₩8,213 | ₩8,480 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,800 | ₩8,920 | ₩8,612 | ₩8,693 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,533 | ₩8,981 | ₩8,466 | ₩8,907 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,320 | ₩8,560 | ₩8,041 | ₩8,333 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,880 | ₩8,987 | ₩8,346 | ₩8,506 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,268 | ₩9,495 | ₩8,894 | ₩9,094 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,081 | ₩9,415 | ₩8,734 | ₩8,934 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,667 | ₩9,174 | ₩8,667 | ₩8,800 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,653 | ₩8,907 | ₩8,533 | ₩8,667 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,747 | ₩8,834 | ₩8,493 | ₩8,693 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,880 | ₩9,124 | ₩8,707 | ₩8,827 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,640 | ₩8,934 | ₩8,466 | ₩8,600 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,373 | ₩8,647 | ₩8,306 | ₩8,453 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩8,987 | ₩9,174 | ₩8,680 | ₩8,840 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,388 | ₩9,535 | ₩9,188 | ₩9,428 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩9,962 | ₩10,296 | ₩9,468 | ₩9,548 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,470 | ₩11,090 | ₩9,975 | ₩10,002 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,176 | ₩10,750 | ₩9,935 | ₩10,643 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,256 | ₩10,496 | ₩10,042 | ₩10,082 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,161 | ₩9,361 | ₩8,627 | ₩9,321 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,012 | ₩8,947 | ₩8,012 | ₩8,934 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,906 | ₩8,386 | ₩7,852 | ₩8,052 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,480 | ₩8,867 | ₩7,946 | ₩8,146 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,707 | ₩8,854 | ₩8,416 | ₩8,466 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,775 | ₩9,802 | ₩8,466 | ₩8,547 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,349 | ₩10,349 | ₩9,955 | ₩10,136 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,124 | ₩11,124 | ₩9,942 | ₩9,949 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,017 | ₩11,344 | ₩10,737 | ₩11,124 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,697 | ₩11,111 | ₩10,329 | ₩10,870 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,843 | ₩11,111 | ₩10,510 | ₩10,884 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,376 | ₩11,024 | ₩10,056 | ₩10,843 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,363 | ₩10,697 | ₩10,283 | ₩10,403 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩10,977 | ₩11,097 | ₩10,656 | ₩10,750 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,950 | ₩11,004 | ₩10,643 | ₩10,723 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,924 | ₩11,197 | ₩10,683 | ₩10,924 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,351 | ₩11,351 | ₩10,403 | ₩11,191 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,244 | ₩11,344 | ₩10,643 | ₩10,990 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,618 | ₩12,018 | ₩11,391 | ₩11,431 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,752 | ₩11,979 | ₩11,378 | ₩11,618 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,274 | ₩13,327 | ₩12,553 | ₩12,953 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,421 | ₩13,915 | ₩13,067 | ₩13,381 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,326 | ₩13,568 | ₩12,165 | ₩13,554 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,125 | ₩13,020 | ₩12,125 | ₩12,593 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,019 | ₩12,379 | ₩11,818 | ₩12,059 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,099 | ₩12,908 | ₩11,752 | ₩11,792 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,857 | ₩11,752 | ₩10,857 | ₩11,671 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,737 | ₩10,950 | ₩10,336 | ₩10,389 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,723 | ₩11,311 | ₩10,416 | ₩10,523 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,429 | ₩11,037 | ₩10,429 | ₩10,897 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,616 | ₩10,857 | ₩10,325 | ₩10,496 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,349 | ₩10,463 | ₩9,935 | ₩10,323 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,830 | ₩10,830 | ₩10,376 | ₩10,523 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,351 | ₩11,409 | ₩10,803 | ₩11,231 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,311 | ₩11,725 | ₩11,217 | ₩11,338 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,805 | ₩11,952 | ₩11,111 | ₩11,498 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,792 | ₩12,112 | ₩11,551 | ₩12,045 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,019 | ₩12,286 | ₩11,271 | ₩11,338 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,152 | ₩12,186 | ₩11,698 | ₩12,152 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,566 | ₩13,191 | ₩12,179 | ₩12,286 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,885 | ₩12,152 | ₩11,438 | ₩12,059 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩12,005 | ₩12,379 | ₩11,618 | ₩11,778 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,685 | ₩12,306 | ₩11,671 | ₩12,059 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,563 | ₩11,605 | ₩10,563 | ₩11,498 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,843 | ₩11,050 | ₩10,516 | ₩10,670 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,656 | ₩11,104 | ₩10,483 | ₩10,857 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,538 | ₩11,720 | ₩10,283 | ₩10,603 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,817 | ₩10,817 | ₩10,082 | ₩10,496 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,550 | ₩10,923 | ₩10,256 | ₩10,884 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,049 | ₩10,737 | ₩9,895 | ₩10,456 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,085 | ₩12,085 | ₩10,790 | ₩10,857 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,483 | ₩11,484 | ₩10,389 | ₩11,444 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,683 | ₩10,710 | ₩9,929 | ₩10,136 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,762 | ₩10,403 | ₩9,622 | ₩10,323 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,363 | ₩10,463 | ₩9,642 | ₩9,748 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,351 | ₩11,525 | ₩10,590 | ₩10,750 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,136 | ₩10,749 | ₩9,895 | ₩10,563 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,348 | ₩10,536 | ₩9,310 | ₩10,136 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,363 | ₩10,550 | ₩9,314 | ₩9,535 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,441 | ₩10,109 | ₩9,214 | ₩10,109 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,151 | ₩11,351 | ₩10,396 | ₩10,443 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,125 | ₩12,206 | ₩11,431 | ₩11,551 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,019 | ₩12,486 | ₩11,364 | ₩11,885 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,074 | ₩13,234 | ₩12,152 | ₩12,459 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,581 | ₩13,581 | ₩13,060 | ₩13,167 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,075 | ₩14,075 | ₩13,154 | ₩13,581 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,129 | ₩14,804 | ₩13,955 | ₩14,182 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,793 | ₩13,795 | ₩12,486 | ₩13,488 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,060 | ₩13,835 | ₩12,820 | ₩13,394 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,608 | ₩13,608 | ₩12,793 | ₩13,314 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,770 | ₩14,982 | ₩13,821 | ₩13,835 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,743 | ₩14,890 | ₩13,835 | ₩14,796 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,773 | ₩16,879 | ₩15,624 | ₩16,225 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,746 | ₩17,106 | ₩16,158 | ₩16,759 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,038 | ₩16,519 | ₩15,491 | ₩16,372 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,492 | ₩16,853 | ₩16,172 | ₩16,452 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,292 | ₩16,666 | ₩15,571 | ₩16,132 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,025 | ₩16,906 | ₩15,798 | ₩16,292 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,942 | ₩15,210 | ₩13,741 | ₩15,090 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,793 | ₩13,714 | ₩12,700 | ₩13,608 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,366 | ₩12,793 | ₩12,366 | ₩12,780 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,379 | ₩12,823 | ₩11,912 | ₩11,912 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,641 | ₩13,888 | ₩13,194 | ₩13,287 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,451 | ₩15,451 | ₩13,207 | ₩13,220 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,292 | ₩16,292 | ₩15,250 | ₩15,517 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,824 | ₩15,911 | ₩14,977 | ₩15,250 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,078 | ₩16,372 | ₩15,224 | ₩15,905 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,382 | ₩15,264 | ₩14,169 | ₩14,850 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,876 | ₩15,288 | ₩13,581 | ₩13,821 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,280 | ₩17,667 | ₩15,771 | ₩16,652 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,240 | ₩18,028 | ₩16,011 | ₩16,960 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,724 | ₩16,025 | ₩14,449 | ₩15,264 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,464 | ₩17,360 | ₩14,836 | ₩16,132 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,405 | ₩20,565 | ₩17,093 | ₩18,602 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,780 | ₩22,154 | ₩19,631 | ₩20,231 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,393 | ₩21,767 | ₩18,883 | ₩21,580 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,563 | ₩23,563 | ₩20,552 | ₩20,779 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,430 | ₩21,727 | ₩19,410 | ₩20,926 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,906 | ₩19,544 | ₩16,666 | ₩19,297 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,160 | ₩17,726 | ₩15,931 | ₩16,506 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,758 | ₩16,698 | ₩15,664 | ₩16,674 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,224 | ₩15,464 | ₩14,502 | ₩15,464 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,422 | ₩15,264 | ₩14,075 | ₩15,157 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩14,983 | ₩15,611 | ₩14,315 | ₩14,796 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,370 | ₩15,851 | ₩14,716 | ₩14,996 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,529 | ₩15,424 | ₩14,169 | ₩15,237 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩13,007 | ₩14,048 | ₩13,007 | ₩14,022 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,220 | ₩13,421 | ₩12,766 | ₩13,154 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,514 | ₩13,683 | ₩12,967 | ₩13,594 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,488 | ₩14,102 | ₩13,220 | ₩13,982 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,766 | ₩13,648 | ₩12,766 | ₩13,167 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,047 | ₩13,541 | ₩12,272 | ₩12,553 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,434 | ₩13,554 | ₩12,753 | ₩12,900 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,015 | ₩14,529 | ₩13,715 | ₩13,715 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,075 | ₩14,543 | ₩12,980 | ₩13,648 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,942 | ₩14,903 | ₩13,301 | ₩14,810 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩12,993 | ₩13,194 | ₩12,553 | ₩13,140 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,686 | ₩12,806 | ₩11,752 | ₩12,636 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,752 | ₩12,366 | ₩11,551 | ₩12,085 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,551 | ₩11,725 | ₩10,897 | ₩11,525 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,286 | ₩12,286 | ₩11,068 | ₩11,164 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,419 | ₩13,060 | ₩11,711 | ₩11,742 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,499 | ₩12,593 | ₩11,404 | ₩11,692 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,568 | ₩14,529 | ₩12,379 | ₩12,593 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,422 | ₩14,468 | ₩12,486 | ₩13,488 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,761 | ₩14,823 | ₩13,220 | ₩13,795 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,832 | ₩13,220 | ₩11,585 | ₩13,087 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩10,960 | ₩12,019 | ₩10,950 | ₩11,853 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,752 | ₩11,752 | ₩10,416 | ₩10,897 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,591 | ₩11,717 | ₩10,950 | ₩11,161 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,324 | ₩11,324 | ₩10,683 | ₩10,715 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,752 | ₩11,752 | ₩11,050 | ₩11,645 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,431 | ₩11,431 | ₩10,309 | ₩10,897 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,348 | ₩11,217 | ₩9,241 | ₩11,164 | +19.43% | 48.4만 |
|---|
| 2025.11.28 | ₩8,760 | ₩9,615 | ₩8,653 | ₩9,134 | +4.27% | 35만 |
|---|
| 2025.11.26 | ₩8,012 | ₩9,081 | ₩7,847 | ₩8,993 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,532 | ₩7,852 | ₩7,345 | ₩7,692 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,585 | ₩7,585 | ₩6,901 | ₩7,371 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,784 | ₩7,051 | ₩6,677 | ₩6,944 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,265 | ₩7,638 | ₩6,843 | ₩6,891 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,318 | ₩7,663 | ₩7,206 | ₩7,265 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,158 | ₩7,371 | ₩6,784 | ₩7,211 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,265 | ₩7,478 | ₩6,987 | ₩7,078 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,891 | ₩7,478 | ₩6,891 | ₩7,329 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,799 | ₩7,959 | ₩7,371 | ₩7,371 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,211 | ₩8,066 | ₩7,190 | ₩7,809 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,211 | ₩7,585 | ₩6,891 | ₩7,080 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,410 | ₩8,012 | ₩6,250 | ₩7,319 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,837 | ₩7,051 | ₩6,570 | ₩7,051 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,891 | ₩7,051 | ₩6,570 | ₩6,640 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,303 | ₩6,896 | ₩6,250 | ₩6,730 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,944 | ₩6,944 | ₩6,517 | ₩6,571 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,692 | ₩7,692 | ₩6,944 | ₩7,019 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,173 | ₩8,279 | ₩7,532 | ₩7,745 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,745 | ₩8,119 | ₩7,532 | ₩7,939 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,692 | ₩8,173 | ₩7,585 | ₩7,644 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,677 | ₩7,847 | ₩6,677 | ₩7,471 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,745 | ₩7,852 | ₩6,997 | ₩7,265 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,585 | ₩8,066 | ₩7,585 | ₩7,745 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,279 | ₩8,279 | ₩7,954 | ₩7,959 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,211 | ₩7,911 | ₩7,211 | ₩7,799 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,440 | ₩8,440 | ₩6,944 | ₩7,638 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,600 | ₩9,375 | ₩8,493 | ₩8,621 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,829 | ₩9,829 | ₩8,333 | ₩8,440 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,722 | ₩10,256 | ₩9,668 | ₩9,882 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,615 | ₩9,882 | ₩9,401 | ₩9,692 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,867 | ₩10,309 | ₩8,867 | ₩9,535 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,401 | ₩10,630 | ₩9,401 | ₩9,532 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,241 | ₩9,668 | ₩8,600 | ₩9,188 | -0.58% | 37만 |
|---|