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 | ₩11,677 | ₩12,265 | ₩11,570 | ₩12,172 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,170 | ₩11,464 | ₩11,049 | ₩11,330 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,437 | ₩11,544 | ₩11,143 | ₩11,290 | -1.29% | 61.8만 |
| 2026.10.06 | ₩11,998 | ₩12,212 | ₩11,604 | ₩11,971 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,851 | ₩12,118 | ₩11,544 | ₩11,931 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,904 | ₩12,078 | ₩11,490 | ₩11,758 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,824 | ₩11,940 | ₩11,504 | ₩11,637 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,092 | ₩12,332 | ₩11,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,798 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,132 | ₩12,542 | ₩11,731 | ₩11,991 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,758 | ₩12,225 | ₩11,490 | ₩12,051 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,038 | ₩12,733 | ₩11,838 | ₩12,666 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,691 | ₩11,918 | ₩11,423 | ₩11,918 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,359 | ₩12,412 | ₩11,644 | ₩11,864 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,105 | ₩12,853 | ₩11,958 | ₩12,760 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,679 | ₩12,693 | ₩12,025 | ₩12,065 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,385 | ₩12,760 | ₩11,771 | ₩12,733 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,704 | ₩12,118 | ₩11,704 | ₩11,918 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,864 | ₩11,891 | ₩10,910 | ₩11,103 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,931 | ₩12,007 | ₩11,290 | ₩11,544 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,225 | ₩12,225 | ₩11,677 | ₩11,985 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,267 | ₩13,615 | ₩12,800 | ₩12,893 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,267 | ₩13,481 | ₩12,813 | ₩12,947 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,521 | ₩14,029 | ₩13,521 | ₩13,935 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,227 | ₩13,615 | ₩13,127 | ₩13,321 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,401 | ₩13,601 | ₩13,107 | ₩13,281 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,029 | ₩14,283 | ₩13,321 | ₩13,922 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,532 | ₩13,720 | ₩12,532 | ₩13,601 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩11,958 | ₩12,556 | ₩11,695 | ₩12,292 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,506 | ₩12,619 | ₩12,265 | ₩12,506 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,575 | ₩13,882 | ₩12,474 | ₩12,719 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,840 | ₩13,428 | ₩12,599 | ₩13,388 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,840 | ₩13,027 | ₩12,639 | ₩12,866 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,626 | ₩13,160 | ₩12,479 | ₩13,054 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,033 | ₩13,160 | ₩12,626 | ₩12,786 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,708 | ₩13,715 | ₩12,853 | ₩12,927 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,639 | ₩13,494 | ₩12,626 | ₩13,040 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,651 | ₩12,796 | ₩11,651 | ₩12,746 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,530 | ₩11,704 | ₩11,156 | ₩11,183 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,824 | ₩12,051 | ₩11,544 | ₩11,691 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,824 | ₩12,252 | ₩11,758 | ₩11,824 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,397 | ₩11,918 | ₩11,359 | ₩11,651 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,399 | ₩12,559 | ₩11,784 | ₩11,851 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩11,971 | ₩12,152 | ₩11,564 | ₩12,105 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,357 | ₩12,185 | ₩11,357 | ₩11,998 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,310 | ₩11,530 | ₩10,882 | ₩11,223 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,355 | ₩10,849 | ₩10,154 | ₩10,649 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,315 | ₩10,662 | ₩10,034 | ₩10,635 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,179 | ₩9,780 | ₩9,139 | ₩9,620 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,538 | ₩9,032 | ₩8,364 | ₩8,992 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,711 | ₩8,894 | ₩8,391 | ₩8,631 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,484 | ₩9,072 | ₩8,375 | ₩9,059 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,564 | ₩8,791 | ₩8,204 | ₩8,431 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,417 | ₩8,671 | ₩8,037 | ₩8,631 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,471 | ₩8,631 | ₩8,177 | ₩8,431 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,337 | ₩8,631 | ₩8,150 | ₩8,404 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,831 | ₩8,831 | ₩8,297 | ₩8,417 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,965 | ₩9,232 | ₩8,898 | ₩9,032 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,431 | ₩8,785 | ₩8,257 | ₩8,765 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,936 | ₩8,070 | ₩7,803 | ₩8,030 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,776 | ₩8,097 | ₩7,495 | ₩7,936 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,297 | ₩8,351 | ₩7,883 | ₩7,990 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,738 | ₩8,791 | ₩8,270 | ₩8,484 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,698 | ₩8,978 | ₩8,644 | ₩8,685 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,497 | ₩8,497 | ₩8,217 | ₩8,484 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,805 | ₩8,925 | ₩8,616 | ₩8,698 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,538 | ₩8,985 | ₩8,471 | ₩8,912 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,324 | ₩8,564 | ₩8,045 | ₩8,337 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,885 | ₩8,992 | ₩8,351 | ₩8,511 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,272 | ₩9,500 | ₩8,898 | ₩9,099 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,085 | ₩9,419 | ₩8,738 | ₩8,938 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,671 | ₩9,179 | ₩8,671 | ₩8,805 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,658 | ₩8,912 | ₩8,538 | ₩8,671 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,751 | ₩8,838 | ₩8,497 | ₩8,698 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,885 | ₩9,129 | ₩8,711 | ₩8,831 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,644 | ₩8,938 | ₩8,471 | ₩8,604 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,377 | ₩8,651 | ₩8,310 | ₩8,457 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩8,992 | ₩9,179 | ₩8,685 | ₩8,845 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,393 | ₩9,540 | ₩9,192 | ₩9,433 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩9,967 | ₩10,301 | ₩9,473 | ₩9,553 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,475 | ₩11,096 | ₩9,981 | ₩10,007 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,181 | ₩10,755 | ₩9,940 | ₩10,649 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,261 | ₩10,502 | ₩10,047 | ₩10,087 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,166 | ₩9,366 | ₩8,631 | ₩9,326 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,016 | ₩8,952 | ₩8,016 | ₩8,938 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,910 | ₩8,390 | ₩7,856 | ₩8,057 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,484 | ₩8,871 | ₩7,950 | ₩8,150 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,711 | ₩8,858 | ₩8,420 | ₩8,471 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,780 | ₩9,807 | ₩8,471 | ₩8,551 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,355 | ₩10,355 | ₩9,960 | ₩10,141 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,130 | ₩11,130 | ₩9,947 | ₩9,954 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,023 | ₩11,350 | ₩10,742 | ₩11,130 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,702 | ₩11,116 | ₩10,335 | ₩10,876 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,849 | ₩11,116 | ₩10,515 | ₩10,889 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,381 | ₩11,029 | ₩10,061 | ₩10,849 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,368 | ₩10,702 | ₩10,288 | ₩10,408 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩10,983 | ₩11,103 | ₩10,662 | ₩10,755 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,956 | ₩11,009 | ₩10,649 | ₩10,729 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,929 | ₩11,203 | ₩10,689 | ₩10,929 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,357 | ₩11,357 | ₩10,408 | ₩11,196 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,250 | ₩11,350 | ₩10,649 | ₩10,996 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,624 | ₩12,025 | ₩11,397 | ₩11,437 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,758 | ₩11,985 | ₩11,383 | ₩11,624 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,281 | ₩13,334 | ₩12,559 | ₩12,960 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,428 | ₩13,922 | ₩13,074 | ₩13,388 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,332 | ₩13,575 | ₩12,172 | ₩13,561 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,132 | ₩13,027 | ₩12,132 | ₩12,599 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,025 | ₩12,385 | ₩11,824 | ₩12,065 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,105 | ₩12,915 | ₩11,758 | ₩11,798 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,862 | ₩11,758 | ₩10,862 | ₩11,677 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,742 | ₩10,956 | ₩10,341 | ₩10,395 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,729 | ₩11,317 | ₩10,421 | ₩10,528 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,435 | ₩11,043 | ₩10,435 | ₩10,902 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,622 | ₩10,862 | ₩10,331 | ₩10,502 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,355 | ₩10,468 | ₩9,940 | ₩10,328 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,836 | ₩10,836 | ₩10,381 | ₩10,528 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,357 | ₩11,415 | ₩10,809 | ₩11,236 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,317 | ₩11,731 | ₩11,223 | ₩11,343 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,811 | ₩11,958 | ₩11,116 | ₩11,504 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,798 | ₩12,118 | ₩11,557 | ₩12,051 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,025 | ₩12,292 | ₩11,277 | ₩11,343 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,158 | ₩12,192 | ₩11,704 | ₩12,158 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,573 | ₩13,198 | ₩12,185 | ₩12,292 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,891 | ₩12,158 | ₩11,444 | ₩12,065 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩12,011 | ₩12,385 | ₩11,624 | ₩11,784 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,691 | ₩12,312 | ₩11,677 | ₩12,065 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,568 | ₩11,611 | ₩10,568 | ₩11,504 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,849 | ₩11,056 | ₩10,522 | ₩10,675 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,662 | ₩11,110 | ₩10,488 | ₩10,862 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,544 | ₩11,726 | ₩10,288 | ₩10,608 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,822 | ₩10,822 | ₩10,087 | ₩10,502 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,555 | ₩10,929 | ₩10,261 | ₩10,889 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,054 | ₩10,742 | ₩9,900 | ₩10,462 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,092 | ₩12,092 | ₩10,796 | ₩10,862 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,488 | ₩11,490 | ₩10,395 | ₩11,450 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,689 | ₩10,715 | ₩9,934 | ₩10,141 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,767 | ₩10,408 | ₩9,626 | ₩10,328 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,368 | ₩10,468 | ₩9,646 | ₩9,753 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,357 | ₩11,530 | ₩10,595 | ₩10,755 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,141 | ₩10,755 | ₩9,900 | ₩10,568 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,353 | ₩10,542 | ₩9,315 | ₩10,141 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,368 | ₩10,555 | ₩9,319 | ₩9,540 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,446 | ₩10,114 | ₩9,219 | ₩10,114 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,156 | ₩11,357 | ₩10,401 | ₩10,448 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,132 | ₩12,212 | ₩11,437 | ₩11,557 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,025 | ₩12,492 | ₩11,370 | ₩11,891 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,080 | ₩13,241 | ₩12,158 | ₩12,466 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,588 | ₩13,588 | ₩13,067 | ₩13,174 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,082 | ₩14,082 | ₩13,160 | ₩13,588 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,136 | ₩14,812 | ₩13,962 | ₩14,189 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,800 | ₩13,802 | ₩12,492 | ₩13,494 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,067 | ₩13,842 | ₩12,826 | ₩13,401 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,615 | ₩13,615 | ₩12,800 | ₩13,321 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,777 | ₩14,989 | ₩13,828 | ₩13,842 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,750 | ₩14,897 | ₩13,842 | ₩14,804 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,781 | ₩16,888 | ₩15,632 | ₩16,233 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,754 | ₩17,115 | ₩16,167 | ₩16,768 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,046 | ₩16,527 | ₩15,499 | ₩16,380 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,501 | ₩16,861 | ₩16,180 | ₩16,461 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,300 | ₩16,674 | ₩15,579 | ₩16,140 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,033 | ₩16,915 | ₩15,806 | ₩16,300 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,949 | ₩15,218 | ₩13,748 | ₩15,098 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,800 | ₩13,721 | ₩12,706 | ₩13,615 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,372 | ₩12,800 | ₩12,372 | ₩12,786 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,385 | ₩12,829 | ₩11,918 | ₩11,918 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,648 | ₩13,895 | ₩13,200 | ₩13,294 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,458 | ₩15,458 | ₩13,214 | ₩13,227 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,300 | ₩16,300 | ₩15,258 | ₩15,525 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,833 | ₩15,919 | ₩14,985 | ₩15,258 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,086 | ₩16,380 | ₩15,231 | ₩15,913 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,390 | ₩15,271 | ₩14,176 | ₩14,857 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,884 | ₩15,295 | ₩13,588 | ₩13,828 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,289 | ₩17,676 | ₩15,779 | ₩16,661 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,249 | ₩18,037 | ₩16,020 | ₩16,968 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,732 | ₩16,033 | ₩14,456 | ₩15,271 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,472 | ₩17,369 | ₩14,844 | ₩16,140 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,415 | ₩20,576 | ₩17,102 | ₩18,612 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,791 | ₩22,166 | ₩19,641 | ₩20,242 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,404 | ₩21,778 | ₩18,892 | ₩21,591 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,575 | ₩23,575 | ₩20,562 | ₩20,789 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,440 | ₩21,738 | ₩19,420 | ₩20,936 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,915 | ₩19,554 | ₩16,674 | ₩19,306 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,169 | ₩17,735 | ₩15,939 | ₩16,514 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,766 | ₩16,706 | ₩15,672 | ₩16,683 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,231 | ₩15,472 | ₩14,510 | ₩15,472 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,430 | ₩15,271 | ₩14,082 | ₩15,165 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩14,991 | ₩15,619 | ₩14,323 | ₩14,804 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,378 | ₩15,859 | ₩14,724 | ₩15,004 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,537 | ₩15,432 | ₩14,176 | ₩15,245 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩13,013 | ₩14,056 | ₩13,013 | ₩14,029 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,227 | ₩13,428 | ₩12,773 | ₩13,160 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,521 | ₩13,689 | ₩12,973 | ₩13,601 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,494 | ₩14,109 | ₩13,227 | ₩13,989 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,773 | ₩13,655 | ₩12,773 | ₩13,174 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,054 | ₩13,548 | ₩12,279 | ₩12,559 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,441 | ₩13,561 | ₩12,760 | ₩12,907 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,022 | ₩14,537 | ₩13,722 | ₩13,722 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,082 | ₩14,550 | ₩12,987 | ₩13,655 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,949 | ₩14,911 | ₩13,307 | ₩14,817 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩13,000 | ₩13,200 | ₩12,559 | ₩13,147 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,693 | ₩12,813 | ₩11,758 | ₩12,642 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,758 | ₩12,372 | ₩11,557 | ₩12,092 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,557 | ₩11,731 | ₩10,902 | ₩11,530 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,292 | ₩12,292 | ₩11,073 | ₩11,170 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,426 | ₩13,067 | ₩11,717 | ₩11,747 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,506 | ₩12,599 | ₩11,410 | ₩11,698 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,575 | ₩14,537 | ₩12,385 | ₩12,599 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,430 | ₩14,475 | ₩12,492 | ₩13,494 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,768 | ₩14,830 | ₩13,227 | ₩13,802 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,838 | ₩13,227 | ₩11,590 | ₩13,094 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩10,966 | ₩12,025 | ₩10,956 | ₩11,859 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,758 | ₩11,758 | ₩10,421 | ₩10,902 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,597 | ₩11,723 | ₩10,956 | ₩11,167 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,330 | ₩11,330 | ₩10,689 | ₩10,721 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,758 | ₩11,758 | ₩11,055 | ₩11,651 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,437 | ₩11,437 | ₩10,315 | ₩10,902 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,353 | ₩11,223 | ₩9,246 | ₩11,170 | +19.43% | 48.4만 |
|---|
| 2025.11.28 | ₩8,765 | ₩9,620 | ₩8,658 | ₩9,139 | +4.27% | 35만 |
|---|
| 2025.11.26 | ₩8,016 | ₩9,085 | ₩7,851 | ₩8,997 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,535 | ₩7,856 | ₩7,348 | ₩7,696 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,589 | ₩7,589 | ₩6,905 | ₩7,375 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,787 | ₩7,055 | ₩6,680 | ₩6,948 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,268 | ₩7,642 | ₩6,846 | ₩6,894 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,322 | ₩7,666 | ₩7,209 | ₩7,268 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,161 | ₩7,375 | ₩6,787 | ₩7,215 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,268 | ₩7,482 | ₩6,990 | ₩7,081 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,894 | ₩7,482 | ₩6,894 | ₩7,332 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,803 | ₩7,963 | ₩7,375 | ₩7,375 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,215 | ₩8,070 | ₩7,193 | ₩7,813 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,215 | ₩7,589 | ₩6,894 | ₩7,084 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,413 | ₩8,016 | ₩6,253 | ₩7,322 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,841 | ₩7,055 | ₩6,574 | ₩7,055 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,894 | ₩7,055 | ₩6,574 | ₩6,643 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,306 | ₩6,900 | ₩6,253 | ₩6,734 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,948 | ₩6,948 | ₩6,520 | ₩6,574 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,696 | ₩7,696 | ₩6,948 | ₩7,022 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,177 | ₩8,284 | ₩7,535 | ₩7,749 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,749 | ₩8,123 | ₩7,535 | ₩7,943 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,696 | ₩8,177 | ₩7,589 | ₩7,648 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,680 | ₩7,851 | ₩6,680 | ₩7,475 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,749 | ₩7,856 | ₩7,001 | ₩7,268 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,589 | ₩8,070 | ₩7,589 | ₩7,749 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,284 | ₩8,284 | ₩7,958 | ₩7,963 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,215 | ₩7,915 | ₩7,215 | ₩7,803 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,444 | ₩8,444 | ₩6,948 | ₩7,642 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,604 | ₩9,379 | ₩8,497 | ₩8,626 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,834 | ₩9,834 | ₩8,337 | ₩8,444 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,727 | ₩10,261 | ₩9,673 | ₩9,887 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,620 | ₩9,887 | ₩9,406 | ₩9,697 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,872 | ₩10,315 | ₩8,872 | ₩9,540 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,406 | ₩10,635 | ₩9,406 | ₩9,537 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,246 | ₩9,673 | ₩8,604 | ₩9,192 | -0.58% | 37만 |
|---|