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 | ₩11,678 | ₩12,266 | ₩11,571 | ₩12,173 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,170 | ₩11,464 | ₩11,050 | ₩11,331 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,438 | ₩11,545 | ₩11,144 | ₩11,291 | -1.29% | 61.8만 |
| 2026.10.06 | ₩11,999 | ₩12,213 | ₩11,605 | ₩11,972 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,852 | ₩12,119 | ₩11,545 | ₩11,932 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,905 | ₩12,079 | ₩11,491 | ₩11,758 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,825 | ₩11,941 | ₩11,505 | ₩11,638 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,092 | ₩12,333 | ₩11,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,798 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,133 | ₩12,543 | ₩11,732 | ₩11,992 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,758 | ₩12,226 | ₩11,491 | ₩12,052 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,039 | ₩12,734 | ₩11,839 | ₩12,667 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,692 | ₩11,919 | ₩11,424 | ₩11,919 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,360 | ₩12,413 | ₩11,645 | ₩11,865 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,106 | ₩12,854 | ₩11,959 | ₩12,761 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,680 | ₩12,694 | ₩12,026 | ₩12,066 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,386 | ₩12,761 | ₩11,772 | ₩12,734 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,705 | ₩12,119 | ₩11,705 | ₩11,919 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,865 | ₩11,892 | ₩10,911 | ₩11,104 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,932 | ₩12,008 | ₩11,291 | ₩11,545 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,226 | ₩12,226 | ₩11,678 | ₩11,986 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,268 | ₩13,616 | ₩12,801 | ₩12,894 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,268 | ₩13,482 | ₩12,814 | ₩12,948 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,522 | ₩14,030 | ₩13,522 | ₩13,936 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,228 | ₩13,616 | ₩13,128 | ₩13,322 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,402 | ₩13,602 | ₩13,108 | ₩13,282 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,030 | ₩14,284 | ₩13,322 | ₩13,923 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,533 | ₩13,721 | ₩12,533 | ₩13,602 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩11,959 | ₩12,557 | ₩11,696 | ₩12,293 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,507 | ₩12,620 | ₩12,266 | ₩12,507 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,576 | ₩13,883 | ₩12,475 | ₩12,720 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,841 | ₩13,429 | ₩12,600 | ₩13,389 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,841 | ₩13,028 | ₩12,640 | ₩12,867 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,627 | ₩13,161 | ₩12,480 | ₩13,054 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,034 | ₩13,161 | ₩12,627 | ₩12,787 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,709 | ₩13,716 | ₩12,854 | ₩12,928 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,640 | ₩13,495 | ₩12,627 | ₩13,041 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,651 | ₩12,797 | ₩11,651 | ₩12,747 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,531 | ₩11,705 | ₩11,157 | ₩11,184 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,825 | ₩12,052 | ₩11,545 | ₩11,692 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,825 | ₩12,253 | ₩11,758 | ₩11,825 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,398 | ₩11,919 | ₩11,360 | ₩11,651 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,400 | ₩12,560 | ₩11,785 | ₩11,852 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩11,972 | ₩12,153 | ₩11,565 | ₩12,106 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,358 | ₩12,186 | ₩11,358 | ₩11,999 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,311 | ₩11,531 | ₩10,883 | ₩11,224 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,355 | ₩10,850 | ₩10,155 | ₩10,649 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,315 | ₩10,663 | ₩10,035 | ₩10,636 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,180 | ₩9,781 | ₩9,139 | ₩9,620 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,538 | ₩9,033 | ₩8,364 | ₩8,992 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,712 | ₩8,894 | ₩8,391 | ₩8,632 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,485 | ₩9,073 | ₩8,375 | ₩9,059 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,565 | ₩8,792 | ₩8,204 | ₩8,431 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,418 | ₩8,672 | ₩8,037 | ₩8,632 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,471 | ₩8,632 | ₩8,177 | ₩8,431 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,338 | ₩8,632 | ₩8,151 | ₩8,405 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,832 | ₩8,832 | ₩8,298 | ₩8,418 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,966 | ₩9,233 | ₩8,899 | ₩9,033 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,431 | ₩8,785 | ₩8,258 | ₩8,765 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,937 | ₩8,070 | ₩7,803 | ₩8,030 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,777 | ₩8,097 | ₩7,496 | ₩7,937 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,298 | ₩8,351 | ₩7,883 | ₩7,990 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,739 | ₩8,792 | ₩8,271 | ₩8,485 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,699 | ₩8,979 | ₩8,645 | ₩8,685 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,498 | ₩8,498 | ₩8,218 | ₩8,485 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,805 | ₩8,926 | ₩8,617 | ₩8,699 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,538 | ₩8,986 | ₩8,471 | ₩8,912 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,324 | ₩8,565 | ₩8,045 | ₩8,338 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,886 | ₩8,992 | ₩8,351 | ₩8,511 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,273 | ₩9,500 | ₩8,899 | ₩9,099 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,086 | ₩9,420 | ₩8,739 | ₩8,939 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,672 | ₩9,180 | ₩8,672 | ₩8,805 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,658 | ₩8,912 | ₩8,538 | ₩8,672 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,752 | ₩8,839 | ₩8,498 | ₩8,699 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,886 | ₩9,130 | ₩8,712 | ₩8,832 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,645 | ₩8,939 | ₩8,471 | ₩8,605 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,378 | ₩8,652 | ₩8,311 | ₩8,458 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩8,992 | ₩9,180 | ₩8,685 | ₩8,846 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,393 | ₩9,540 | ₩9,193 | ₩9,433 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩9,968 | ₩10,302 | ₩9,474 | ₩9,554 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,476 | ₩11,097 | ₩9,981 | ₩10,008 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,182 | ₩10,756 | ₩9,941 | ₩10,649 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,262 | ₩10,502 | ₩10,048 | ₩10,088 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,166 | ₩9,367 | ₩8,632 | ₩9,327 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,017 | ₩8,952 | ₩8,017 | ₩8,939 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,910 | ₩8,390 | ₩7,857 | ₩8,057 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,485 | ₩8,872 | ₩7,950 | ₩8,151 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,712 | ₩8,859 | ₩8,421 | ₩8,471 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,781 | ₩9,808 | ₩8,471 | ₩8,552 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,355 | ₩10,355 | ₩9,961 | ₩10,142 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,130 | ₩11,130 | ₩9,948 | ₩9,955 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,023 | ₩11,351 | ₩10,743 | ₩11,130 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,703 | ₩11,117 | ₩10,335 | ₩10,877 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,850 | ₩11,117 | ₩10,516 | ₩10,890 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,382 | ₩11,030 | ₩10,061 | ₩10,850 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,369 | ₩10,703 | ₩10,289 | ₩10,409 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩10,983 | ₩11,104 | ₩10,663 | ₩10,756 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,957 | ₩11,010 | ₩10,649 | ₩10,730 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,930 | ₩11,204 | ₩10,689 | ₩10,930 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,358 | ₩11,358 | ₩10,409 | ₩11,197 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,251 | ₩11,351 | ₩10,649 | ₩10,997 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,625 | ₩12,025 | ₩11,398 | ₩11,438 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,758 | ₩11,986 | ₩11,384 | ₩11,625 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,282 | ₩13,335 | ₩12,560 | ₩12,961 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,429 | ₩13,923 | ₩13,075 | ₩13,389 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,333 | ₩13,576 | ₩12,173 | ₩13,562 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,133 | ₩13,028 | ₩12,133 | ₩12,600 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,026 | ₩12,386 | ₩11,825 | ₩12,066 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,106 | ₩12,916 | ₩11,758 | ₩11,798 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,863 | ₩11,758 | ₩10,863 | ₩11,678 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,743 | ₩10,957 | ₩10,342 | ₩10,395 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,730 | ₩11,317 | ₩10,422 | ₩10,529 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,436 | ₩11,044 | ₩10,436 | ₩10,903 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,623 | ₩10,863 | ₩10,331 | ₩10,502 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,355 | ₩10,469 | ₩9,941 | ₩10,329 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,836 | ₩10,836 | ₩10,382 | ₩10,529 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,358 | ₩11,416 | ₩10,810 | ₩11,237 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,317 | ₩11,732 | ₩11,224 | ₩11,344 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,812 | ₩11,959 | ₩11,117 | ₩11,505 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,798 | ₩12,119 | ₩11,558 | ₩12,052 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,026 | ₩12,293 | ₩11,277 | ₩11,344 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,159 | ₩12,193 | ₩11,705 | ₩12,159 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,573 | ₩13,199 | ₩12,186 | ₩12,293 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,892 | ₩12,159 | ₩11,444 | ₩12,066 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩12,012 | ₩12,386 | ₩11,625 | ₩11,785 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,692 | ₩12,313 | ₩11,678 | ₩12,066 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,569 | ₩11,611 | ₩10,569 | ₩11,505 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,850 | ₩11,057 | ₩10,522 | ₩10,676 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,663 | ₩11,110 | ₩10,489 | ₩10,863 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,545 | ₩11,727 | ₩10,289 | ₩10,609 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,823 | ₩10,823 | ₩10,088 | ₩10,502 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,556 | ₩10,930 | ₩10,262 | ₩10,890 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,055 | ₩10,743 | ₩9,901 | ₩10,462 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,092 | ₩12,092 | ₩10,796 | ₩10,863 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,489 | ₩11,491 | ₩10,395 | ₩11,451 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,689 | ₩10,716 | ₩9,934 | ₩10,142 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,767 | ₩10,409 | ₩9,627 | ₩10,329 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,369 | ₩10,469 | ₩9,647 | ₩9,754 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,358 | ₩11,531 | ₩10,596 | ₩10,756 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,142 | ₩10,755 | ₩9,901 | ₩10,569 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,353 | ₩10,542 | ₩9,316 | ₩10,142 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,369 | ₩10,556 | ₩9,320 | ₩9,540 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,447 | ₩10,115 | ₩9,220 | ₩10,115 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,157 | ₩11,358 | ₩10,402 | ₩10,449 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,133 | ₩12,213 | ₩11,438 | ₩11,558 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,026 | ₩12,493 | ₩11,371 | ₩11,892 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,081 | ₩13,242 | ₩12,159 | ₩12,467 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,589 | ₩13,589 | ₩13,068 | ₩13,175 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,083 | ₩14,083 | ₩13,161 | ₩13,589 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,137 | ₩14,813 | ₩13,963 | ₩14,190 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,801 | ₩13,803 | ₩12,493 | ₩13,495 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,068 | ₩13,843 | ₩12,827 | ₩13,402 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,616 | ₩13,616 | ₩12,801 | ₩13,322 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,778 | ₩14,991 | ₩13,829 | ₩13,843 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,751 | ₩14,898 | ₩13,843 | ₩14,805 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,782 | ₩16,889 | ₩15,633 | ₩16,235 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,756 | ₩17,116 | ₩16,168 | ₩16,769 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,048 | ₩16,529 | ₩15,500 | ₩16,382 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,502 | ₩16,863 | ₩16,181 | ₩16,462 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,301 | ₩16,676 | ₩15,580 | ₩16,141 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,034 | ₩16,916 | ₩15,807 | ₩16,301 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,950 | ₩15,219 | ₩13,749 | ₩15,099 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,801 | ₩13,722 | ₩12,707 | ₩13,616 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,373 | ₩12,801 | ₩12,373 | ₩12,787 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,386 | ₩12,830 | ₩11,919 | ₩11,919 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,649 | ₩13,896 | ₩13,201 | ₩13,295 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,460 | ₩15,460 | ₩13,215 | ₩13,228 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,301 | ₩16,301 | ₩15,259 | ₩15,526 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,834 | ₩15,921 | ₩14,986 | ₩15,259 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,088 | ₩16,382 | ₩15,232 | ₩15,914 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,391 | ₩15,273 | ₩14,177 | ₩14,858 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,885 | ₩15,297 | ₩13,589 | ₩13,829 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,290 | ₩17,678 | ₩15,780 | ₩16,662 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,250 | ₩18,038 | ₩16,021 | ₩16,969 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,734 | ₩16,034 | ₩14,457 | ₩15,273 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,473 | ₩17,370 | ₩14,845 | ₩16,141 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,417 | ₩20,577 | ₩17,103 | ₩18,613 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,793 | ₩22,167 | ₩19,642 | ₩20,243 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,406 | ₩21,780 | ₩18,894 | ₩21,593 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,577 | ₩23,577 | ₩20,564 | ₩20,791 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,441 | ₩21,740 | ₩19,421 | ₩20,938 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,916 | ₩19,555 | ₩16,676 | ₩19,308 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,170 | ₩17,736 | ₩15,941 | ₩16,515 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,767 | ₩16,708 | ₩15,673 | ₩16,684 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,232 | ₩15,473 | ₩14,511 | ₩15,473 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,431 | ₩15,273 | ₩14,083 | ₩15,166 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩14,992 | ₩15,620 | ₩14,324 | ₩14,805 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,379 | ₩15,860 | ₩14,725 | ₩15,005 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,538 | ₩15,433 | ₩14,177 | ₩15,246 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩13,014 | ₩14,057 | ₩13,014 | ₩14,030 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,228 | ₩13,429 | ₩12,774 | ₩13,161 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,522 | ₩13,691 | ₩12,974 | ₩13,602 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,495 | ₩14,110 | ₩13,228 | ₩13,990 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,774 | ₩13,656 | ₩12,774 | ₩13,175 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,054 | ₩13,549 | ₩12,279 | ₩12,560 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,442 | ₩13,562 | ₩12,761 | ₩12,907 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,023 | ₩14,538 | ₩13,723 | ₩13,723 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,083 | ₩14,551 | ₩12,988 | ₩13,656 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,950 | ₩14,912 | ₩13,308 | ₩14,818 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩13,001 | ₩13,201 | ₩12,560 | ₩13,148 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,694 | ₩12,814 | ₩11,758 | ₩12,643 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,758 | ₩12,373 | ₩11,558 | ₩12,092 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,558 | ₩11,732 | ₩10,903 | ₩11,531 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,293 | ₩12,293 | ₩11,074 | ₩11,170 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,426 | ₩13,068 | ₩11,718 | ₩11,748 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,507 | ₩12,600 | ₩11,411 | ₩11,699 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,576 | ₩14,538 | ₩12,386 | ₩12,600 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,431 | ₩14,476 | ₩12,493 | ₩13,495 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,769 | ₩14,832 | ₩13,228 | ₩13,803 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,839 | ₩13,228 | ₩11,591 | ₩13,095 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩10,967 | ₩12,026 | ₩10,957 | ₩11,860 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,758 | ₩11,758 | ₩10,422 | ₩10,903 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,598 | ₩11,724 | ₩10,957 | ₩11,168 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,331 | ₩11,331 | ₩10,689 | ₩10,722 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,758 | ₩11,758 | ₩11,056 | ₩11,651 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,438 | ₩11,438 | ₩10,315 | ₩10,903 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,353 | ₩11,224 | ₩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 | ₩8,017 | ₩9,086 | ₩7,851 | ₩8,998 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,536 | ₩7,857 | ₩7,349 | ₩7,696 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,590 | ₩7,590 | ₩6,905 | ₩7,376 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,788 | ₩7,055 | ₩6,681 | ₩6,948 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,269 | ₩7,643 | ₩6,847 | ₩6,895 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,322 | ₩7,667 | ₩7,210 | ₩7,269 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,162 | ₩7,376 | ₩6,788 | ₩7,215 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,269 | ₩7,482 | ₩6,991 | ₩7,082 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,895 | ₩7,483 | ₩6,895 | ₩7,333 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,803 | ₩7,964 | ₩7,376 | ₩7,376 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,215 | ₩8,071 | ₩7,194 | ₩7,814 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,215 | ₩7,590 | ₩6,895 | ₩7,084 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,414 | ₩8,017 | ₩6,253 | ₩7,323 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,841 | ₩7,055 | ₩6,574 | ₩7,055 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,895 | ₩7,055 | ₩6,574 | ₩6,643 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,307 | ₩6,900 | ₩6,253 | ₩6,734 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,948 | ₩6,948 | ₩6,521 | ₩6,575 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,696 | ₩7,696 | ₩6,948 | ₩7,023 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,177 | ₩8,284 | ₩7,536 | ₩7,750 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,750 | ₩8,124 | ₩7,536 | ₩7,944 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,696 | ₩8,177 | ₩7,590 | ₩7,648 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,681 | ₩7,851 | ₩6,681 | ₩7,475 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,750 | ₩7,857 | ₩7,002 | ₩7,269 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,590 | ₩8,071 | ₩7,590 | ₩7,750 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,284 | ₩8,284 | ₩7,958 | ₩7,964 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,215 | ₩7,916 | ₩7,215 | ₩7,803 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,445 | ₩8,445 | ₩6,948 | ₩7,643 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,605 | ₩9,380 | ₩8,498 | ₩8,626 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,834 | ₩9,834 | ₩8,338 | ₩8,445 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,727 | ₩10,262 | ₩9,674 | ₩9,888 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,620 | ₩9,888 | ₩9,407 | ₩9,698 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,872 | ₩10,315 | ₩8,872 | ₩9,540 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,407 | ₩10,636 | ₩9,407 | ₩9,538 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,246 | ₩9,674 | ₩8,605 | ₩9,193 | -0.58% | 37만 |
|---|