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 | ₩11,681 | ₩12,269 | ₩11,574 | ₩12,175 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,173 | ₩11,467 | ₩11,053 | ₩11,333 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,440 | ₩11,547 | ₩11,146 | ₩11,293 | -1.29% | 61.8만 |
| 2026.10.06 | ₩12,002 | ₩12,215 | ₩11,607 | ₩11,975 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,855 | ₩12,122 | ₩11,547 | ₩11,935 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,908 | ₩12,082 | ₩11,494 | ₩11,761 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,828 | ₩11,944 | ₩11,507 | ₩11,641 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,095 | ₩12,336 | ₩11,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,801 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,135 | ₩12,546 | ₩11,734 | ₩11,995 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,761 | ₩12,229 | ₩11,494 | ₩12,055 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,042 | ₩12,737 | ₩11,841 | ₩12,670 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,694 | ₩11,921 | ₩11,427 | ₩11,921 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,362 | ₩12,416 | ₩11,647 | ₩11,868 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,109 | ₩12,857 | ₩11,961 | ₩12,763 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,683 | ₩12,697 | ₩12,028 | ₩12,068 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,389 | ₩12,763 | ₩11,774 | ₩12,737 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,708 | ₩12,122 | ₩11,708 | ₩11,921 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,868 | ₩11,895 | ₩10,913 | ₩11,106 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,935 | ₩12,011 | ₩11,293 | ₩11,547 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,229 | ₩12,229 | ₩11,681 | ₩11,988 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,271 | ₩13,619 | ₩12,803 | ₩12,897 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,271 | ₩13,485 | ₩12,817 | ₩12,950 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,525 | ₩14,033 | ₩13,525 | ₩13,939 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,231 | ₩13,619 | ₩13,131 | ₩13,325 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,405 | ₩13,605 | ₩13,111 | ₩13,285 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,033 | ₩14,287 | ₩13,325 | ₩13,926 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,536 | ₩13,724 | ₩12,536 | ₩13,605 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩11,961 | ₩12,560 | ₩11,699 | ₩12,296 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,509 | ₩12,623 | ₩12,269 | ₩12,509 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,579 | ₩13,886 | ₩12,478 | ₩12,723 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,844 | ₩13,432 | ₩12,603 | ₩13,392 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,844 | ₩13,031 | ₩12,643 | ₩12,870 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,630 | ₩13,164 | ₩12,483 | ₩13,057 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,037 | ₩13,164 | ₩12,630 | ₩12,790 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,712 | ₩13,719 | ₩12,857 | ₩12,930 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,643 | ₩13,498 | ₩12,630 | ₩13,044 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,654 | ₩12,800 | ₩11,654 | ₩12,750 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,534 | ₩11,708 | ₩11,160 | ₩11,186 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,828 | ₩12,055 | ₩11,547 | ₩11,694 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,828 | ₩12,256 | ₩11,761 | ₩11,828 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,400 | ₩11,921 | ₩11,363 | ₩11,654 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,403 | ₩12,563 | ₩11,788 | ₩11,855 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩11,975 | ₩12,155 | ₩11,567 | ₩12,109 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,360 | ₩12,189 | ₩11,360 | ₩12,002 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,313 | ₩11,534 | ₩10,886 | ₩11,226 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,358 | ₩10,852 | ₩10,157 | ₩10,652 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,318 | ₩10,665 | ₩10,037 | ₩10,638 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,182 | ₩9,783 | ₩9,142 | ₩9,623 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,540 | ₩9,035 | ₩8,366 | ₩8,995 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,714 | ₩8,896 | ₩8,393 | ₩8,634 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,487 | ₩9,075 | ₩8,377 | ₩9,061 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,567 | ₩8,794 | ₩8,206 | ₩8,433 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,420 | ₩8,674 | ₩8,039 | ₩8,634 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,473 | ₩8,634 | ₩8,179 | ₩8,433 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,340 | ₩8,634 | ₩8,153 | ₩8,406 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,834 | ₩8,834 | ₩8,300 | ₩8,420 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,968 | ₩9,235 | ₩8,901 | ₩9,035 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,433 | ₩8,787 | ₩8,259 | ₩8,767 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,939 | ₩8,072 | ₩7,805 | ₩8,032 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,778 | ₩8,099 | ₩7,498 | ₩7,939 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,300 | ₩8,353 | ₩7,885 | ₩7,992 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,741 | ₩8,794 | ₩8,273 | ₩8,487 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,700 | ₩8,981 | ₩8,647 | ₩8,687 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,500 | ₩8,500 | ₩8,219 | ₩8,487 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,807 | ₩8,928 | ₩8,619 | ₩8,700 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,540 | ₩8,988 | ₩8,473 | ₩8,914 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,326 | ₩8,567 | ₩8,047 | ₩8,340 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,888 | ₩8,995 | ₩8,353 | ₩8,513 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,275 | ₩9,502 | ₩8,901 | ₩9,101 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,088 | ₩9,422 | ₩8,741 | ₩8,941 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,674 | ₩9,182 | ₩8,674 | ₩8,807 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,660 | ₩8,914 | ₩8,540 | ₩8,674 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,754 | ₩8,841 | ₩8,500 | ₩8,700 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,888 | ₩9,132 | ₩8,714 | ₩8,834 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,647 | ₩8,941 | ₩8,473 | ₩8,607 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,380 | ₩8,654 | ₩8,313 | ₩8,460 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩8,995 | ₩9,182 | ₩8,687 | ₩8,847 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,395 | ₩9,542 | ₩9,195 | ₩9,436 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩9,970 | ₩10,304 | ₩9,476 | ₩9,556 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,478 | ₩11,099 | ₩9,984 | ₩10,010 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,184 | ₩10,759 | ₩9,943 | ₩10,652 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,264 | ₩10,505 | ₩10,050 | ₩10,090 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,168 | ₩9,369 | ₩8,634 | ₩9,329 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,019 | ₩8,954 | ₩8,019 | ₩8,941 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,912 | ₩8,392 | ₩7,859 | ₩8,059 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,487 | ₩8,874 | ₩7,952 | ₩8,153 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,714 | ₩8,861 | ₩8,422 | ₩8,473 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,783 | ₩9,810 | ₩8,473 | ₩8,553 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,358 | ₩10,358 | ₩9,963 | ₩10,144 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,133 | ₩11,133 | ₩9,950 | ₩9,957 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,026 | ₩11,353 | ₩10,745 | ₩11,133 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,705 | ₩11,120 | ₩10,338 | ₩10,879 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,852 | ₩11,120 | ₩10,518 | ₩10,892 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,384 | ₩11,033 | ₩10,064 | ₩10,852 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,371 | ₩10,705 | ₩10,291 | ₩10,411 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩10,986 | ₩11,106 | ₩10,665 | ₩10,759 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,959 | ₩11,013 | ₩10,652 | ₩10,732 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,932 | ₩11,206 | ₩10,692 | ₩10,932 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,360 | ₩11,360 | ₩10,411 | ₩11,200 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,253 | ₩11,353 | ₩10,652 | ₩10,999 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,627 | ₩12,028 | ₩11,400 | ₩11,440 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,761 | ₩11,988 | ₩11,387 | ₩11,627 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,285 | ₩13,338 | ₩12,563 | ₩12,964 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,432 | ₩13,926 | ₩13,077 | ₩13,392 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,336 | ₩13,579 | ₩12,175 | ₩13,565 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,135 | ₩13,031 | ₩12,135 | ₩12,603 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,028 | ₩12,389 | ₩11,828 | ₩12,068 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,109 | ₩12,919 | ₩11,761 | ₩11,801 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,866 | ₩11,761 | ₩10,866 | ₩11,681 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,745 | ₩10,959 | ₩10,344 | ₩10,398 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,732 | ₩11,320 | ₩10,425 | ₩10,531 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,438 | ₩11,046 | ₩10,438 | ₩10,906 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,625 | ₩10,866 | ₩10,334 | ₩10,505 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,358 | ₩10,471 | ₩9,943 | ₩10,331 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,839 | ₩10,839 | ₩10,384 | ₩10,531 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,360 | ₩11,418 | ₩10,812 | ₩11,240 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,320 | ₩11,734 | ₩11,226 | ₩11,347 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,814 | ₩11,961 | ₩11,120 | ₩11,507 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,801 | ₩12,122 | ₩11,561 | ₩12,055 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,028 | ₩12,296 | ₩11,280 | ₩11,347 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,162 | ₩12,195 | ₩11,708 | ₩12,162 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,576 | ₩13,202 | ₩12,189 | ₩12,296 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,895 | ₩12,162 | ₩11,447 | ₩12,068 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩12,015 | ₩12,389 | ₩11,627 | ₩11,788 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,694 | ₩12,316 | ₩11,681 | ₩12,068 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,572 | ₩11,614 | ₩10,572 | ₩11,507 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,852 | ₩11,059 | ₩10,525 | ₩10,678 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,665 | ₩11,113 | ₩10,491 | ₩10,866 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,547 | ₩11,729 | ₩10,291 | ₩10,612 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,825 | ₩10,825 | ₩10,090 | ₩10,505 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,558 | ₩10,932 | ₩10,264 | ₩10,892 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,057 | ₩10,745 | ₩9,903 | ₩10,465 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,095 | ₩12,095 | ₩10,799 | ₩10,866 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,491 | ₩11,494 | ₩10,398 | ₩11,454 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,692 | ₩10,719 | ₩9,937 | ₩10,144 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,770 | ₩10,411 | ₩9,629 | ₩10,331 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,371 | ₩10,471 | ₩9,649 | ₩9,756 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,360 | ₩11,534 | ₩10,598 | ₩10,759 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,144 | ₩10,758 | ₩9,903 | ₩10,572 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,355 | ₩10,545 | ₩9,318 | ₩10,144 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,371 | ₩10,558 | ₩9,322 | ₩9,542 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,449 | ₩10,117 | ₩9,222 | ₩10,117 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,160 | ₩11,360 | ₩10,404 | ₩10,451 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,135 | ₩12,215 | ₩11,440 | ₩11,561 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,028 | ₩12,496 | ₩11,373 | ₩11,895 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,084 | ₩13,245 | ₩12,162 | ₩12,469 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,592 | ₩13,592 | ₩13,071 | ₩13,178 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,086 | ₩14,086 | ₩13,164 | ₩13,592 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,140 | ₩14,816 | ₩13,966 | ₩14,193 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,803 | ₩13,806 | ₩12,496 | ₩13,498 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,071 | ₩13,846 | ₩12,830 | ₩13,405 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,619 | ₩13,619 | ₩12,803 | ₩13,325 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,781 | ₩14,994 | ₩13,833 | ₩13,846 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,755 | ₩14,902 | ₩13,846 | ₩14,808 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,786 | ₩16,893 | ₩15,637 | ₩16,238 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,759 | ₩17,120 | ₩16,172 | ₩16,773 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,051 | ₩16,532 | ₩15,503 | ₩16,385 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,506 | ₩16,866 | ₩16,185 | ₩16,465 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,305 | ₩16,679 | ₩15,583 | ₩16,145 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,038 | ₩16,920 | ₩15,811 | ₩16,305 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,953 | ₩15,223 | ₩13,752 | ₩15,102 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,803 | ₩13,726 | ₩12,710 | ₩13,619 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,376 | ₩12,803 | ₩12,376 | ₩12,790 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,389 | ₩12,833 | ₩11,921 | ₩11,921 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,652 | ₩13,899 | ₩13,204 | ₩13,298 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,463 | ₩15,463 | ₩13,218 | ₩13,231 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,305 | ₩16,305 | ₩15,263 | ₩15,530 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,837 | ₩15,924 | ₩14,990 | ₩15,263 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,091 | ₩16,385 | ₩15,236 | ₩15,917 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,394 | ₩15,276 | ₩14,180 | ₩14,862 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,888 | ₩15,300 | ₩13,592 | ₩13,833 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,294 | ₩17,682 | ₩15,784 | ₩16,666 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,254 | ₩18,042 | ₩16,024 | ₩16,973 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,737 | ₩16,038 | ₩14,461 | ₩15,276 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,476 | ₩17,374 | ₩14,848 | ₩16,145 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,421 | ₩20,582 | ₩17,107 | ₩18,617 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,798 | ₩22,172 | ₩19,646 | ₩20,248 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,410 | ₩21,785 | ₩18,898 | ₩21,598 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,582 | ₩23,582 | ₩20,568 | ₩20,796 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,446 | ₩21,745 | ₩19,426 | ₩20,943 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,920 | ₩19,559 | ₩16,679 | ₩19,312 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,174 | ₩17,740 | ₩15,944 | ₩16,519 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,770 | ₩16,711 | ₩15,677 | ₩16,688 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,236 | ₩15,476 | ₩14,514 | ₩15,476 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,434 | ₩15,276 | ₩14,086 | ₩15,169 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩14,995 | ₩15,623 | ₩14,327 | ₩14,808 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,383 | ₩15,864 | ₩14,728 | ₩15,009 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,541 | ₩15,436 | ₩14,180 | ₩15,249 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩13,017 | ₩14,060 | ₩13,017 | ₩14,033 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,231 | ₩13,432 | ₩12,777 | ₩13,164 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,525 | ₩13,694 | ₩12,977 | ₩13,605 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,498 | ₩14,113 | ₩13,231 | ₩13,993 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,777 | ₩13,659 | ₩12,777 | ₩13,178 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,057 | ₩13,552 | ₩12,282 | ₩12,563 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,445 | ₩13,565 | ₩12,763 | ₩12,910 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,026 | ₩14,541 | ₩13,726 | ₩13,726 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,086 | ₩14,554 | ₩12,991 | ₩13,659 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,953 | ₩14,915 | ₩13,311 | ₩14,822 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩13,004 | ₩13,204 | ₩12,563 | ₩13,151 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,697 | ₩12,817 | ₩11,761 | ₩12,646 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,761 | ₩12,376 | ₩11,561 | ₩12,095 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,561 | ₩11,734 | ₩10,906 | ₩11,534 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,296 | ₩12,296 | ₩11,077 | ₩11,173 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,429 | ₩13,071 | ₩11,721 | ₩11,751 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,509 | ₩12,603 | ₩11,414 | ₩11,702 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,579 | ₩14,541 | ₩12,389 | ₩12,603 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,434 | ₩14,479 | ₩12,496 | ₩13,498 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,772 | ₩14,835 | ₩13,231 | ₩13,806 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,841 | ₩13,231 | ₩11,594 | ₩13,098 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩10,969 | ₩12,028 | ₩10,959 | ₩11,863 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,761 | ₩11,761 | ₩10,425 | ₩10,906 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,601 | ₩11,726 | ₩10,959 | ₩11,170 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,333 | ₩11,333 | ₩10,692 | ₩10,724 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,761 | ₩11,761 | ₩11,059 | ₩11,654 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,440 | ₩11,440 | ₩10,318 | ₩10,906 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,355 | ₩11,226 | ₩9,248 | ₩11,173 | +19.43% | 48.4만 |
|---|
| 2025.11.28 | ₩8,767 | ₩9,623 | ₩8,660 | ₩9,142 | +4.27% | 35만 |
|---|
| 2025.11.26 | ₩8,019 | ₩9,088 | ₩7,853 | ₩9,000 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,538 | ₩7,859 | ₩7,351 | ₩7,698 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,591 | ₩7,591 | ₩6,907 | ₩7,377 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,789 | ₩7,057 | ₩6,682 | ₩6,950 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,270 | ₩7,645 | ₩6,848 | ₩6,896 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,324 | ₩7,669 | ₩7,212 | ₩7,270 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,164 | ₩7,377 | ₩6,789 | ₩7,217 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,270 | ₩7,484 | ₩6,992 | ₩7,083 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,896 | ₩7,484 | ₩6,896 | ₩7,335 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,805 | ₩7,965 | ₩7,377 | ₩7,377 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,217 | ₩8,072 | ₩7,196 | ₩7,816 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,217 | ₩7,591 | ₩6,896 | ₩7,086 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,415 | ₩8,019 | ₩6,255 | ₩7,324 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,843 | ₩7,057 | ₩6,575 | ₩7,057 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,896 | ₩7,057 | ₩6,575 | ₩6,645 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,308 | ₩6,902 | ₩6,255 | ₩6,736 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,950 | ₩6,950 | ₩6,522 | ₩6,576 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,698 | ₩7,698 | ₩6,950 | ₩7,025 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,179 | ₩8,286 | ₩7,538 | ₩7,752 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,752 | ₩8,126 | ₩7,538 | ₩7,946 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,698 | ₩8,179 | ₩7,591 | ₩7,650 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,682 | ₩7,853 | ₩6,682 | ₩7,477 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,752 | ₩7,859 | ₩7,003 | ₩7,270 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,591 | ₩8,072 | ₩7,591 | ₩7,752 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,286 | ₩8,286 | ₩7,960 | ₩7,965 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,217 | ₩7,917 | ₩7,217 | ₩7,805 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,447 | ₩8,447 | ₩6,950 | ₩7,645 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,607 | ₩9,382 | ₩8,500 | ₩8,628 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,836 | ₩9,836 | ₩8,340 | ₩8,447 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,730 | ₩10,264 | ₩9,676 | ₩9,890 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,623 | ₩9,890 | ₩9,409 | ₩9,700 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,874 | ₩10,318 | ₩8,874 | ₩9,542 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,409 | ₩10,638 | ₩9,409 | ₩9,540 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,248 | ₩9,676 | ₩8,607 | ₩9,195 | -0.58% | 37만 |
|---|