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 | ₩11,661 | ₩12,248 | ₩11,554 | ₩12,154 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,154 | ₩11,447 | ₩11,034 | ₩11,314 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,421 | ₩11,527 | ₩11,127 | ₩11,274 | -1.29% | 61.8만 |
| 2026.10.06 | ₩11,981 | ₩12,194 | ₩11,587 | ₩11,954 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,834 | ₩12,101 | ₩11,527 | ₩11,914 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,888 | ₩12,061 | ₩11,474 | ₩11,741 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,807 | ₩11,923 | ₩11,487 | ₩11,621 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,074 | ₩12,314 | ₩11,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,781 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,114 | ₩12,524 | ₩11,714 | ₩11,974 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,741 | ₩12,208 | ₩11,474 | ₩12,034 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,021 | ₩12,715 | ₩11,821 | ₩12,648 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,674 | ₩11,901 | ₩11,407 | ₩11,901 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,341 | ₩12,395 | ₩11,627 | ₩11,848 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,088 | ₩12,835 | ₩11,941 | ₩12,741 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,661 | ₩12,675 | ₩12,008 | ₩12,048 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,368 | ₩12,741 | ₩11,754 | ₩12,715 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,687 | ₩12,101 | ₩11,687 | ₩11,901 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,848 | ₩11,874 | ₩10,895 | ₩11,087 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,914 | ₩11,990 | ₩11,274 | ₩11,527 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,208 | ₩12,208 | ₩11,661 | ₩11,968 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,248 | ₩13,595 | ₩12,781 | ₩12,875 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,248 | ₩13,462 | ₩12,795 | ₩12,928 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,502 | ₩14,009 | ₩13,502 | ₩13,915 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,208 | ₩13,595 | ₩13,108 | ₩13,302 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,382 | ₩13,582 | ₩13,088 | ₩13,262 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,009 | ₩14,262 | ₩13,302 | ₩13,902 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,515 | ₩13,701 | ₩12,515 | ₩13,582 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩11,941 | ₩12,539 | ₩11,678 | ₩12,274 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,488 | ₩12,601 | ₩12,248 | ₩12,488 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,555 | ₩13,862 | ₩12,457 | ₩12,701 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,821 | ₩13,409 | ₩12,581 | ₩13,368 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,821 | ₩13,008 | ₩12,621 | ₩12,848 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,608 | ₩13,142 | ₩12,461 | ₩13,035 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,015 | ₩13,142 | ₩12,608 | ₩12,768 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,689 | ₩13,695 | ₩12,835 | ₩12,908 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,621 | ₩13,475 | ₩12,608 | ₩13,022 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,634 | ₩12,778 | ₩11,634 | ₩12,728 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,514 | ₩11,687 | ₩11,140 | ₩11,167 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,807 | ₩12,034 | ₩11,527 | ₩11,674 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,807 | ₩12,234 | ₩11,741 | ₩11,807 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,381 | ₩11,901 | ₩11,343 | ₩11,634 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,381 | ₩12,541 | ₩11,767 | ₩11,834 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩11,954 | ₩12,134 | ₩11,547 | ₩12,088 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,341 | ₩12,168 | ₩11,341 | ₩11,981 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,294 | ₩11,514 | ₩10,867 | ₩11,207 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,340 | ₩10,834 | ₩10,140 | ₩10,633 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,300 | ₩10,647 | ₩10,020 | ₩10,620 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,166 | ₩9,766 | ₩9,126 | ₩9,606 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,525 | ₩9,019 | ₩8,352 | ₩8,979 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,699 | ₩8,881 | ₩8,379 | ₩8,619 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,472 | ₩9,059 | ₩8,363 | ₩9,046 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,552 | ₩8,779 | ₩8,192 | ₩8,419 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,405 | ₩8,659 | ₩8,025 | ₩8,619 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,459 | ₩8,619 | ₩8,165 | ₩8,419 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,325 | ₩8,619 | ₩8,138 | ₩8,392 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,819 | ₩8,819 | ₩8,285 | ₩8,405 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,952 | ₩9,219 | ₩8,886 | ₩9,019 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,419 | ₩8,772 | ₩8,245 | ₩8,752 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,925 | ₩8,058 | ₩7,792 | ₩8,018 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,765 | ₩8,085 | ₩7,485 | ₩7,925 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,285 | ₩8,339 | ₩7,872 | ₩7,978 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,726 | ₩8,779 | ₩8,259 | ₩8,472 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,686 | ₩8,966 | ₩8,632 | ₩8,672 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,485 | ₩8,485 | ₩8,205 | ₩8,472 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,792 | ₩8,912 | ₩8,604 | ₩8,686 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,525 | ₩8,972 | ₩8,459 | ₩8,899 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,312 | ₩8,552 | ₩8,033 | ₩8,325 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,872 | ₩8,979 | ₩8,339 | ₩8,499 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,259 | ₩9,486 | ₩8,886 | ₩9,086 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,072 | ₩9,406 | ₩8,726 | ₩8,926 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,659 | ₩9,166 | ₩8,659 | ₩8,792 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,645 | ₩8,899 | ₩8,525 | ₩8,659 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,739 | ₩8,826 | ₩8,485 | ₩8,686 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,872 | ₩9,116 | ₩8,699 | ₩8,819 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,632 | ₩8,926 | ₩8,459 | ₩8,592 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,365 | ₩8,639 | ₩8,299 | ₩8,445 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩8,979 | ₩9,166 | ₩8,672 | ₩8,832 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,379 | ₩9,526 | ₩9,179 | ₩9,419 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩9,953 | ₩10,287 | ₩9,459 | ₩9,539 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,460 | ₩11,080 | ₩9,966 | ₩9,993 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,166 | ₩10,740 | ₩9,926 | ₩10,633 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,247 | ₩10,487 | ₩10,033 | ₩10,073 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,152 | ₩9,353 | ₩8,619 | ₩9,313 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,005 | ₩8,939 | ₩8,005 | ₩8,926 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,898 | ₩8,378 | ₩7,845 | ₩8,045 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,472 | ₩8,859 | ₩7,938 | ₩8,138 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,699 | ₩8,846 | ₩8,408 | ₩8,459 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,766 | ₩9,793 | ₩8,459 | ₩8,539 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,340 | ₩10,340 | ₩9,946 | ₩10,126 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,114 | ₩11,114 | ₩9,933 | ₩9,940 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,007 | ₩11,334 | ₩10,727 | ₩11,114 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,687 | ₩11,100 | ₩10,320 | ₩10,860 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,834 | ₩11,100 | ₩10,500 | ₩10,874 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,367 | ₩11,014 | ₩10,046 | ₩10,834 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,353 | ₩10,687 | ₩10,273 | ₩10,393 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩10,967 | ₩11,087 | ₩10,647 | ₩10,740 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,940 | ₩10,994 | ₩10,633 | ₩10,713 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,914 | ₩11,187 | ₩10,673 | ₩10,914 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,341 | ₩11,341 | ₩10,393 | ₩11,180 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,234 | ₩11,334 | ₩10,633 | ₩10,980 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,607 | ₩12,007 | ₩11,381 | ₩11,421 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,741 | ₩11,968 | ₩11,367 | ₩11,607 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,262 | ₩13,315 | ₩12,541 | ₩12,942 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,409 | ₩13,902 | ₩13,055 | ₩13,368 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,314 | ₩13,555 | ₩12,154 | ₩13,542 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,114 | ₩13,008 | ₩12,114 | ₩12,581 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,008 | ₩12,368 | ₩11,807 | ₩12,048 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,088 | ₩12,896 | ₩11,741 | ₩11,781 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,847 | ₩11,741 | ₩10,847 | ₩11,661 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,727 | ₩10,940 | ₩10,327 | ₩10,380 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,713 | ₩11,301 | ₩10,407 | ₩10,513 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,420 | ₩11,027 | ₩10,420 | ₩10,887 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,607 | ₩10,847 | ₩10,316 | ₩10,487 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,340 | ₩10,453 | ₩9,926 | ₩10,313 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,820 | ₩10,820 | ₩10,367 | ₩10,513 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,341 | ₩11,399 | ₩10,794 | ₩11,220 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,301 | ₩11,714 | ₩11,207 | ₩11,327 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,794 | ₩11,941 | ₩11,100 | ₩11,487 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,781 | ₩12,101 | ₩11,541 | ₩12,034 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,008 | ₩12,274 | ₩11,260 | ₩11,327 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,141 | ₩12,174 | ₩11,687 | ₩12,141 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,555 | ₩13,179 | ₩12,168 | ₩12,274 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,874 | ₩12,141 | ₩11,427 | ₩12,048 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩11,994 | ₩12,368 | ₩11,607 | ₩11,767 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,674 | ₩12,294 | ₩11,661 | ₩12,048 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,553 | ₩11,594 | ₩10,553 | ₩11,487 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,834 | ₩11,040 | ₩10,507 | ₩10,660 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,647 | ₩11,094 | ₩10,473 | ₩10,847 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,527 | ₩11,709 | ₩10,273 | ₩10,593 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,807 | ₩10,807 | ₩10,073 | ₩10,487 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,540 | ₩10,913 | ₩10,247 | ₩10,874 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,040 | ₩10,727 | ₩9,886 | ₩10,447 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,074 | ₩12,074 | ₩10,780 | ₩10,847 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,473 | ₩11,474 | ₩10,380 | ₩11,434 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,673 | ₩10,700 | ₩9,920 | ₩10,126 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,753 | ₩10,393 | ₩9,613 | ₩10,313 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,353 | ₩10,453 | ₩9,633 | ₩9,740 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,341 | ₩11,514 | ₩10,580 | ₩10,740 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,126 | ₩10,739 | ₩9,886 | ₩10,553 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,339 | ₩10,527 | ₩9,302 | ₩10,126 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,353 | ₩10,540 | ₩9,306 | ₩9,526 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,433 | ₩10,100 | ₩9,206 | ₩10,100 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,140 | ₩11,341 | ₩10,387 | ₩10,433 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,114 | ₩12,194 | ₩11,421 | ₩11,541 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,008 | ₩12,475 | ₩11,354 | ₩11,874 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,062 | ₩13,222 | ₩12,141 | ₩12,448 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,569 | ₩13,569 | ₩13,048 | ₩13,155 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,062 | ₩14,062 | ₩13,142 | ₩13,569 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,116 | ₩14,791 | ₩13,942 | ₩14,169 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,781 | ₩13,782 | ₩12,475 | ₩13,475 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,048 | ₩13,822 | ₩12,808 | ₩13,382 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,595 | ₩13,595 | ₩12,781 | ₩13,302 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,756 | ₩14,968 | ₩13,809 | ₩13,822 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,729 | ₩14,876 | ₩13,822 | ₩14,783 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,757 | ₩16,864 | ₩15,610 | ₩16,210 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,731 | ₩17,091 | ₩16,144 | ₩16,744 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,024 | ₩16,504 | ₩15,476 | ₩16,357 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,477 | ₩16,837 | ₩16,157 | ₩16,437 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,277 | ₩16,651 | ₩15,557 | ₩16,117 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,010 | ₩16,891 | ₩15,783 | ₩16,277 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,929 | ₩15,196 | ₩13,729 | ₩15,076 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,781 | ₩13,702 | ₩12,688 | ₩13,595 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,355 | ₩12,781 | ₩12,355 | ₩12,768 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,368 | ₩12,811 | ₩11,901 | ₩11,901 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,629 | ₩13,875 | ₩13,182 | ₩13,275 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,436 | ₩15,436 | ₩13,195 | ₩13,208 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,277 | ₩16,277 | ₩15,236 | ₩15,503 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,810 | ₩15,897 | ₩14,964 | ₩15,236 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,064 | ₩16,357 | ₩15,210 | ₩15,890 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,369 | ₩15,250 | ₩14,156 | ₩14,836 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,863 | ₩15,274 | ₩13,569 | ₩13,809 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,264 | ₩17,651 | ₩15,757 | ₩16,637 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,224 | ₩18,011 | ₩15,997 | ₩16,944 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,710 | ₩16,010 | ₩14,436 | ₩15,250 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,450 | ₩17,344 | ₩14,823 | ₩16,117 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,386 | ₩20,546 | ₩17,078 | ₩18,585 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,760 | ₩22,134 | ₩19,613 | ₩20,213 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,374 | ₩21,747 | ₩18,865 | ₩21,560 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,542 | ₩23,542 | ₩20,533 | ₩20,760 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,412 | ₩21,707 | ₩19,392 | ₩20,907 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,891 | ₩19,526 | ₩16,651 | ₩19,279 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,144 | ₩17,710 | ₩15,917 | ₩16,490 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,743 | ₩16,683 | ₩15,650 | ₩16,659 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,210 | ₩15,450 | ₩14,489 | ₩15,450 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,409 | ₩15,250 | ₩14,062 | ₩15,143 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩14,969 | ₩15,596 | ₩14,302 | ₩14,783 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,356 | ₩15,837 | ₩14,703 | ₩14,983 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,516 | ₩15,410 | ₩14,156 | ₩15,223 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩12,995 | ₩14,036 | ₩12,995 | ₩14,009 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,208 | ₩13,409 | ₩12,755 | ₩13,142 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,502 | ₩13,670 | ₩12,955 | ₩13,582 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,475 | ₩14,089 | ₩13,208 | ₩13,969 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,755 | ₩13,635 | ₩12,755 | ₩13,155 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,035 | ₩13,529 | ₩12,261 | ₩12,541 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,422 | ₩13,542 | ₩12,741 | ₩12,888 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,002 | ₩14,516 | ₩13,702 | ₩13,702 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,062 | ₩14,529 | ₩12,968 | ₩13,635 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,929 | ₩14,889 | ₩13,288 | ₩14,796 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩12,982 | ₩13,182 | ₩12,541 | ₩13,128 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,675 | ₩12,795 | ₩11,741 | ₩12,624 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,741 | ₩12,355 | ₩11,541 | ₩12,074 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,541 | ₩11,714 | ₩10,887 | ₩11,514 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,274 | ₩12,274 | ₩11,058 | ₩11,154 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,408 | ₩13,048 | ₩11,701 | ₩11,731 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,488 | ₩12,581 | ₩11,394 | ₩11,682 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,555 | ₩14,516 | ₩12,368 | ₩12,581 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,409 | ₩14,455 | ₩12,475 | ₩13,475 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,749 | ₩14,809 | ₩13,208 | ₩13,782 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,821 | ₩13,208 | ₩11,574 | ₩13,075 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩10,950 | ₩12,008 | ₩10,940 | ₩11,842 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,741 | ₩11,741 | ₩10,407 | ₩10,887 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,581 | ₩11,706 | ₩10,940 | ₩11,151 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,314 | ₩11,314 | ₩10,673 | ₩10,705 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,741 | ₩11,741 | ₩11,040 | ₩11,634 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,421 | ₩11,421 | ₩10,300 | ₩10,887 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,339 | ₩11,207 | ₩9,233 | ₩11,154 | +19.43% | 48.4만 |
|---|
| 2025.11.28 | ₩8,752 | ₩9,606 | ₩8,645 | ₩9,126 | +4.27% | 35만 |
|---|
| 2025.11.26 | ₩8,005 | ₩9,072 | ₩7,840 | ₩8,984 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,525 | ₩7,845 | ₩7,338 | ₩7,685 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,578 | ₩7,578 | ₩6,895 | ₩7,365 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,778 | ₩7,044 | ₩6,671 | ₩6,938 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,258 | ₩7,632 | ₩6,836 | ₩6,884 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,311 | ₩7,656 | ₩7,199 | ₩7,258 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,151 | ₩7,365 | ₩6,778 | ₩7,205 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,258 | ₩7,471 | ₩6,980 | ₩7,071 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,884 | ₩7,471 | ₩6,884 | ₩7,322 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,792 | ₩7,952 | ₩7,365 | ₩7,365 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,205 | ₩8,058 | ₩7,183 | ₩7,802 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,205 | ₩7,578 | ₩6,884 | ₩7,074 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,404 | ₩8,005 | ₩6,244 | ₩7,312 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,831 | ₩7,044 | ₩6,564 | ₩7,044 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,884 | ₩7,044 | ₩6,564 | ₩6,634 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,297 | ₩6,890 | ₩6,244 | ₩6,724 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,938 | ₩6,938 | ₩6,511 | ₩6,565 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,685 | ₩7,685 | ₩6,938 | ₩7,012 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,165 | ₩8,272 | ₩7,525 | ₩7,738 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,738 | ₩8,112 | ₩7,525 | ₩7,932 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,685 | ₩8,165 | ₩7,578 | ₩7,637 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,671 | ₩7,840 | ₩6,671 | ₩7,464 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,738 | ₩7,845 | ₩6,991 | ₩7,258 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,578 | ₩8,058 | ₩7,578 | ₩7,738 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,272 | ₩8,272 | ₩7,946 | ₩7,952 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,205 | ₩7,904 | ₩7,205 | ₩7,792 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,432 | ₩8,432 | ₩6,938 | ₩7,632 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,592 | ₩9,366 | ₩8,485 | ₩8,613 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,820 | ₩9,820 | ₩8,325 | ₩8,432 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,713 | ₩10,247 | ₩9,659 | ₩9,873 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,606 | ₩9,873 | ₩9,393 | ₩9,683 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,859 | ₩10,300 | ₩8,859 | ₩9,526 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,393 | ₩10,620 | ₩9,393 | ₩9,523 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,233 | ₩9,659 | ₩8,592 | ₩9,179 | -0.58% | 37만 |
|---|