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 | ₩11,676 | ₩12,263 | ₩11,569 | ₩12,170 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,168 | ₩11,462 | ₩11,048 | ₩11,328 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,435 | ₩11,542 | ₩11,141 | ₩11,288 | -1.29% | 61.8만 |
| 2026.10.06 | ₩11,996 | ₩12,210 | ₩11,602 | ₩11,969 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,849 | ₩12,116 | ₩11,542 | ₩11,929 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,903 | ₩12,076 | ₩11,489 | ₩11,756 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,823 | ₩11,938 | ₩11,502 | ₩11,636 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,090 | ₩12,330 | ₩11,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,796 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,130 | ₩12,540 | ₩11,729 | ₩11,990 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,756 | ₩12,223 | ₩11,489 | ₩12,050 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,036 | ₩12,731 | ₩11,836 | ₩12,664 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,689 | ₩11,916 | ₩11,422 | ₩11,916 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,357 | ₩12,410 | ₩11,642 | ₩11,863 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,103 | ₩12,851 | ₩11,956 | ₩12,758 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,678 | ₩12,691 | ₩12,023 | ₩12,063 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,384 | ₩12,758 | ₩11,769 | ₩12,731 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,702 | ₩12,116 | ₩11,702 | ₩11,916 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,863 | ₩11,889 | ₩10,908 | ₩11,101 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,929 | ₩12,005 | ₩11,288 | ₩11,542 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,223 | ₩12,223 | ₩11,676 | ₩11,983 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,265 | ₩13,613 | ₩12,798 | ₩12,891 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,265 | ₩13,479 | ₩12,811 | ₩12,945 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,519 | ₩14,027 | ₩13,519 | ₩13,933 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,225 | ₩13,613 | ₩13,125 | ₩13,319 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,399 | ₩13,599 | ₩13,105 | ₩13,279 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,027 | ₩14,281 | ₩13,319 | ₩13,920 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,531 | ₩13,718 | ₩12,531 | ₩13,599 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩11,956 | ₩12,555 | ₩11,693 | ₩12,290 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,504 | ₩12,617 | ₩12,263 | ₩12,504 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,573 | ₩13,880 | ₩12,473 | ₩12,718 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,838 | ₩13,426 | ₩12,597 | ₩13,386 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,838 | ₩13,025 | ₩12,637 | ₩12,865 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,624 | ₩13,158 | ₩12,477 | ₩13,052 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,032 | ₩13,158 | ₩12,624 | ₩12,784 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,706 | ₩13,713 | ₩12,851 | ₩12,925 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,637 | ₩13,492 | ₩12,624 | ₩13,038 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,649 | ₩12,794 | ₩11,649 | ₩12,744 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,529 | ₩11,702 | ₩11,155 | ₩11,181 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,823 | ₩12,050 | ₩11,542 | ₩11,689 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,823 | ₩12,250 | ₩11,756 | ₩11,823 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,395 | ₩11,916 | ₩11,358 | ₩11,649 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,397 | ₩12,557 | ₩11,782 | ₩11,849 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩11,969 | ₩12,150 | ₩11,562 | ₩12,103 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,355 | ₩12,183 | ₩11,355 | ₩11,996 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,308 | ₩11,529 | ₩10,881 | ₩11,221 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,353 | ₩10,847 | ₩10,153 | ₩10,647 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,313 | ₩10,660 | ₩10,032 | ₩10,634 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,177 | ₩9,779 | ₩9,137 | ₩9,618 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,536 | ₩9,031 | ₩8,363 | ₩8,990 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,710 | ₩8,892 | ₩8,389 | ₩8,630 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,483 | ₩9,071 | ₩8,373 | ₩9,057 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,563 | ₩8,790 | ₩8,202 | ₩8,429 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,416 | ₩8,670 | ₩8,035 | ₩8,630 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,469 | ₩8,630 | ₩8,176 | ₩8,429 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,336 | ₩8,630 | ₩8,149 | ₩8,403 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,830 | ₩8,830 | ₩8,296 | ₩8,416 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,964 | ₩9,231 | ₩8,897 | ₩9,031 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,429 | ₩8,783 | ₩8,256 | ₩8,763 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,935 | ₩8,069 | ₩7,802 | ₩8,029 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,775 | ₩8,095 | ₩7,494 | ₩7,935 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,296 | ₩8,349 | ₩7,882 | ₩7,989 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,737 | ₩8,790 | ₩8,269 | ₩8,483 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,697 | ₩8,977 | ₩8,643 | ₩8,683 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,496 | ₩8,496 | ₩8,216 | ₩8,483 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,803 | ₩8,924 | ₩8,615 | ₩8,697 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,536 | ₩8,984 | ₩8,469 | ₩8,910 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,323 | ₩8,563 | ₩8,044 | ₩8,336 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,884 | ₩8,990 | ₩8,349 | ₩8,510 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,271 | ₩9,498 | ₩8,897 | ₩9,097 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,084 | ₩9,418 | ₩8,737 | ₩8,937 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,670 | ₩9,177 | ₩8,670 | ₩8,803 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,657 | ₩8,910 | ₩8,536 | ₩8,670 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,750 | ₩8,837 | ₩8,496 | ₩8,697 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,884 | ₩9,128 | ₩8,710 | ₩8,830 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,643 | ₩8,937 | ₩8,469 | ₩8,603 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,376 | ₩8,650 | ₩8,309 | ₩8,456 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩8,990 | ₩9,177 | ₩8,683 | ₩8,844 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,391 | ₩9,538 | ₩9,191 | ₩9,431 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩9,966 | ₩10,300 | ₩9,471 | ₩9,552 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,473 | ₩11,094 | ₩9,979 | ₩10,006 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,179 | ₩10,754 | ₩9,939 | ₩10,647 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,260 | ₩10,500 | ₩10,046 | ₩10,086 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,164 | ₩9,365 | ₩8,630 | ₩9,324 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,015 | ₩8,950 | ₩8,015 | ₩8,937 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,908 | ₩8,389 | ₩7,855 | ₩8,055 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,483 | ₩8,870 | ₩7,948 | ₩8,149 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,710 | ₩8,857 | ₩8,419 | ₩8,469 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,779 | ₩9,805 | ₩8,469 | ₩8,550 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,353 | ₩10,353 | ₩9,959 | ₩10,139 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,128 | ₩11,128 | ₩9,946 | ₩9,952 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,021 | ₩11,348 | ₩10,740 | ₩11,128 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,700 | ₩11,115 | ₩10,333 | ₩10,874 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,847 | ₩11,115 | ₩10,514 | ₩10,887 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,380 | ₩11,028 | ₩10,059 | ₩10,847 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,366 | ₩10,700 | ₩10,286 | ₩10,407 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩10,981 | ₩11,101 | ₩10,660 | ₩10,754 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,954 | ₩11,008 | ₩10,647 | ₩10,727 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,927 | ₩11,201 | ₩10,687 | ₩10,927 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,355 | ₩11,355 | ₩10,407 | ₩11,195 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,248 | ₩11,348 | ₩10,647 | ₩10,994 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,622 | ₩12,023 | ₩11,395 | ₩11,435 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,756 | ₩11,983 | ₩11,382 | ₩11,622 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,279 | ₩13,332 | ₩12,557 | ₩12,958 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,426 | ₩13,920 | ₩13,072 | ₩13,386 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,330 | ₩13,573 | ₩12,170 | ₩13,559 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,130 | ₩13,025 | ₩12,130 | ₩12,597 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,023 | ₩12,384 | ₩11,823 | ₩12,063 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,103 | ₩12,913 | ₩11,756 | ₩11,796 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,861 | ₩11,756 | ₩10,861 | ₩11,676 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,740 | ₩10,954 | ₩10,340 | ₩10,393 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,727 | ₩11,315 | ₩10,420 | ₩10,527 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,433 | ₩11,041 | ₩10,433 | ₩10,901 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,620 | ₩10,861 | ₩10,329 | ₩10,500 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,353 | ₩10,467 | ₩9,939 | ₩10,326 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,834 | ₩10,834 | ₩10,380 | ₩10,527 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,355 | ₩11,413 | ₩10,807 | ₩11,235 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,315 | ₩11,729 | ₩11,221 | ₩11,342 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,809 | ₩11,956 | ₩11,115 | ₩11,502 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,796 | ₩12,116 | ₩11,555 | ₩12,050 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,023 | ₩12,290 | ₩11,275 | ₩11,342 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,157 | ₩12,190 | ₩11,702 | ₩12,157 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,571 | ₩13,196 | ₩12,183 | ₩12,290 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,889 | ₩12,157 | ₩11,442 | ₩12,063 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩12,010 | ₩12,384 | ₩11,622 | ₩11,782 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,689 | ₩12,310 | ₩11,676 | ₩12,063 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,567 | ₩11,609 | ₩10,567 | ₩11,502 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,847 | ₩11,054 | ₩10,520 | ₩10,674 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,660 | ₩11,108 | ₩10,487 | ₩10,861 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,542 | ₩11,724 | ₩10,286 | ₩10,607 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,821 | ₩10,821 | ₩10,086 | ₩10,500 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,553 | ₩10,927 | ₩10,260 | ₩10,887 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,052 | ₩10,740 | ₩9,899 | ₩10,460 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,090 | ₩12,090 | ₩10,794 | ₩10,861 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,487 | ₩11,489 | ₩10,393 | ₩11,448 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,687 | ₩10,714 | ₩9,932 | ₩10,139 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,765 | ₩10,407 | ₩9,625 | ₩10,326 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,366 | ₩10,467 | ₩9,645 | ₩9,752 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,355 | ₩11,529 | ₩10,594 | ₩10,754 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,139 | ₩10,753 | ₩9,899 | ₩10,567 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,351 | ₩10,540 | ₩9,314 | ₩10,139 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,366 | ₩10,553 | ₩9,318 | ₩9,538 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,445 | ₩10,113 | ₩9,218 | ₩10,113 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,155 | ₩11,355 | ₩10,400 | ₩10,447 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,130 | ₩12,210 | ₩11,435 | ₩11,555 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,023 | ₩12,490 | ₩11,368 | ₩11,889 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,078 | ₩13,239 | ₩12,157 | ₩12,464 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,586 | ₩13,586 | ₩13,065 | ₩13,172 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,080 | ₩14,080 | ₩13,158 | ₩13,586 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,134 | ₩14,810 | ₩13,960 | ₩14,187 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,798 | ₩13,800 | ₩12,490 | ₩13,492 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,065 | ₩13,840 | ₩12,824 | ₩13,399 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,613 | ₩13,613 | ₩12,798 | ₩13,319 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,775 | ₩14,987 | ₩13,826 | ₩13,840 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,748 | ₩14,895 | ₩13,840 | ₩14,802 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,779 | ₩16,886 | ₩15,630 | ₩16,231 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,752 | ₩17,113 | ₩16,164 | ₩16,765 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,044 | ₩16,525 | ₩15,496 | ₩16,378 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,498 | ₩16,859 | ₩16,178 | ₩16,458 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,298 | ₩16,672 | ₩15,576 | ₩16,137 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,031 | ₩16,912 | ₩15,803 | ₩16,298 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,947 | ₩15,216 | ₩13,746 | ₩15,095 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,798 | ₩13,719 | ₩12,704 | ₩13,613 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,370 | ₩12,798 | ₩12,370 | ₩12,784 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,384 | ₩12,827 | ₩11,916 | ₩11,916 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,646 | ₩13,893 | ₩13,198 | ₩13,292 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,456 | ₩15,456 | ₩13,212 | ₩13,225 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,298 | ₩16,298 | ₩15,256 | ₩15,523 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,830 | ₩15,917 | ₩14,983 | ₩15,256 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,084 | ₩16,378 | ₩15,229 | ₩15,910 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,387 | ₩15,269 | ₩14,174 | ₩14,855 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,882 | ₩15,293 | ₩13,586 | ₩13,826 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,286 | ₩17,674 | ₩15,777 | ₩16,658 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,246 | ₩18,034 | ₩16,017 | ₩16,966 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,730 | ₩16,031 | ₩14,454 | ₩15,269 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,469 | ₩17,366 | ₩14,842 | ₩16,137 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,412 | ₩20,573 | ₩17,099 | ₩18,609 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,788 | ₩22,162 | ₩19,638 | ₩20,239 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,401 | ₩21,775 | ₩18,889 | ₩21,588 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,572 | ₩23,572 | ₩20,559 | ₩20,786 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,437 | ₩21,735 | ₩19,417 | ₩20,933 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,912 | ₩19,551 | ₩16,672 | ₩19,303 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,166 | ₩17,732 | ₩15,937 | ₩16,511 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,763 | ₩16,704 | ₩15,670 | ₩16,680 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,229 | ₩15,469 | ₩14,508 | ₩15,469 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,428 | ₩15,269 | ₩14,080 | ₩15,162 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩14,989 | ₩15,616 | ₩14,321 | ₩14,802 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,376 | ₩15,857 | ₩14,721 | ₩15,002 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,534 | ₩15,429 | ₩14,174 | ₩15,242 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩13,011 | ₩14,053 | ₩13,011 | ₩14,027 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,225 | ₩13,426 | ₩12,771 | ₩13,158 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,519 | ₩13,687 | ₩12,971 | ₩13,599 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,492 | ₩14,107 | ₩13,225 | ₩13,987 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,771 | ₩13,653 | ₩12,771 | ₩13,172 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,052 | ₩13,546 | ₩12,277 | ₩12,557 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,439 | ₩13,559 | ₩12,758 | ₩12,905 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,020 | ₩14,534 | ₩13,719 | ₩13,719 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,080 | ₩14,548 | ₩12,985 | ₩13,653 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,947 | ₩14,908 | ₩13,305 | ₩14,815 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩12,998 | ₩13,198 | ₩12,557 | ₩13,145 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,691 | ₩12,811 | ₩11,756 | ₩12,640 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,756 | ₩12,370 | ₩11,555 | ₩12,090 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,555 | ₩11,729 | ₩10,901 | ₩11,529 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,290 | ₩12,290 | ₩11,072 | ₩11,168 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,424 | ₩13,065 | ₩11,716 | ₩11,746 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,504 | ₩12,597 | ₩11,408 | ₩11,697 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,573 | ₩14,534 | ₩12,384 | ₩12,597 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,428 | ₩14,473 | ₩12,490 | ₩13,492 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,766 | ₩14,828 | ₩13,225 | ₩13,800 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,836 | ₩13,225 | ₩11,589 | ₩13,092 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩10,964 | ₩12,023 | ₩10,954 | ₩11,857 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,756 | ₩11,756 | ₩10,420 | ₩10,901 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,595 | ₩11,721 | ₩10,954 | ₩11,165 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,328 | ₩11,328 | ₩10,687 | ₩10,719 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,756 | ₩11,756 | ₩11,054 | ₩11,649 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,435 | ₩11,435 | ₩10,313 | ₩10,901 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,351 | ₩11,221 | ₩9,244 | ₩11,168 | +19.43% | 48.4만 |
|---|
| 2025.11.28 | ₩8,763 | ₩9,618 | ₩8,657 | ₩9,137 | +4.27% | 35만 |
|---|
| 2025.11.26 | ₩8,015 | ₩9,084 | ₩7,850 | ₩8,996 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,534 | ₩7,855 | ₩7,347 | ₩7,695 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,588 | ₩7,588 | ₩6,904 | ₩7,374 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,786 | ₩7,053 | ₩6,679 | ₩6,947 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,267 | ₩7,641 | ₩6,845 | ₩6,893 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,321 | ₩7,665 | ₩7,208 | ₩7,267 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,160 | ₩7,374 | ₩6,786 | ₩7,214 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,267 | ₩7,480 | ₩6,989 | ₩7,080 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,893 | ₩7,481 | ₩6,893 | ₩7,331 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,802 | ₩7,962 | ₩7,374 | ₩7,374 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,214 | ₩8,069 | ₩7,192 | ₩7,812 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,214 | ₩7,588 | ₩6,893 | ₩7,083 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,412 | ₩8,015 | ₩6,252 | ₩7,321 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,840 | ₩7,053 | ₩6,573 | ₩7,053 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,893 | ₩7,053 | ₩6,573 | ₩6,642 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,305 | ₩6,898 | ₩6,252 | ₩6,733 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,947 | ₩6,947 | ₩6,519 | ₩6,573 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,695 | ₩7,695 | ₩6,947 | ₩7,021 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,176 | ₩8,282 | ₩7,534 | ₩7,748 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,748 | ₩8,122 | ₩7,534 | ₩7,942 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,695 | ₩8,176 | ₩7,588 | ₩7,647 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,679 | ₩7,850 | ₩6,679 | ₩7,473 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,748 | ₩7,855 | ₩7,000 | ₩7,267 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,588 | ₩8,069 | ₩7,588 | ₩7,748 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,282 | ₩8,282 | ₩7,957 | ₩7,962 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,214 | ₩7,914 | ₩7,214 | ₩7,802 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,443 | ₩8,443 | ₩6,947 | ₩7,641 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,603 | ₩9,378 | ₩8,496 | ₩8,624 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,832 | ₩9,832 | ₩8,336 | ₩8,443 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,725 | ₩10,260 | ₩9,672 | ₩9,886 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,618 | ₩9,886 | ₩9,405 | ₩9,696 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,870 | ₩10,313 | ₩8,870 | ₩9,538 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,405 | ₩10,634 | ₩9,405 | ₩9,536 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,244 | ₩9,672 | ₩8,603 | ₩9,191 | -0.58% | 37만 |
|---|