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 | ₩11,662 | ₩12,250 | ₩11,556 | ₩12,156 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,155 | ₩11,449 | ₩11,035 | ₩11,316 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,422 | ₩11,529 | ₩11,129 | ₩11,276 | -1.29% | 61.8만 |
| 2026.10.06 | ₩11,983 | ₩12,196 | ₩11,589 | ₩11,956 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,836 | ₩12,103 | ₩11,529 | ₩11,916 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,889 | ₩12,063 | ₩11,476 | ₩11,743 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,809 | ₩11,925 | ₩11,489 | ₩11,622 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,076 | ₩12,316 | ₩11,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,783 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,116 | ₩12,526 | ₩11,716 | ₩11,976 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,743 | ₩12,210 | ₩11,476 | ₩12,036 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,023 | ₩12,717 | ₩11,823 | ₩12,650 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,676 | ₩11,903 | ₩11,409 | ₩11,903 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,343 | ₩12,396 | ₩11,629 | ₩11,849 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,089 | ₩12,837 | ₩11,943 | ₩12,743 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,663 | ₩12,677 | ₩12,009 | ₩12,049 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,370 | ₩12,743 | ₩11,756 | ₩12,717 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,689 | ₩12,103 | ₩11,689 | ₩11,903 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,849 | ₩11,876 | ₩10,896 | ₩11,089 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,916 | ₩11,992 | ₩11,276 | ₩11,529 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,210 | ₩12,210 | ₩11,662 | ₩11,969 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,250 | ₩13,597 | ₩12,783 | ₩12,877 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,250 | ₩13,464 | ₩12,797 | ₩12,930 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,504 | ₩14,011 | ₩13,504 | ₩13,918 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,210 | ₩13,597 | ₩13,110 | ₩13,304 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,384 | ₩13,584 | ₩13,090 | ₩13,264 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,011 | ₩14,265 | ₩13,304 | ₩13,904 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,516 | ₩13,703 | ₩12,516 | ₩13,584 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩11,943 | ₩12,541 | ₩11,680 | ₩12,276 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,490 | ₩12,603 | ₩12,250 | ₩12,490 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,557 | ₩13,864 | ₩12,459 | ₩12,703 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,823 | ₩13,411 | ₩12,583 | ₩13,370 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,823 | ₩13,010 | ₩12,623 | ₩12,850 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,610 | ₩13,144 | ₩12,463 | ₩13,037 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,017 | ₩13,144 | ₩12,610 | ₩12,770 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,691 | ₩13,697 | ₩12,837 | ₩12,910 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,623 | ₩13,477 | ₩12,610 | ₩13,024 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,636 | ₩12,780 | ₩11,636 | ₩12,730 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,516 | ₩11,689 | ₩11,142 | ₩11,169 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,809 | ₩12,036 | ₩11,529 | ₩11,676 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,809 | ₩12,236 | ₩11,743 | ₩11,809 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,382 | ₩11,903 | ₩11,345 | ₩11,636 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,383 | ₩12,543 | ₩11,769 | ₩11,836 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩11,956 | ₩12,136 | ₩11,549 | ₩12,089 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,342 | ₩12,170 | ₩11,342 | ₩11,983 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,296 | ₩11,516 | ₩10,869 | ₩11,209 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,341 | ₩10,835 | ₩10,141 | ₩10,635 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,301 | ₩10,648 | ₩10,021 | ₩10,622 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,167 | ₩9,768 | ₩9,127 | ₩9,608 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,527 | ₩9,020 | ₩8,353 | ₩8,980 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,700 | ₩8,882 | ₩8,380 | ₩8,620 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,473 | ₩9,060 | ₩8,364 | ₩9,047 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,553 | ₩8,780 | ₩8,193 | ₩8,420 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,407 | ₩8,660 | ₩8,026 | ₩8,620 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,460 | ₩8,620 | ₩8,166 | ₩8,420 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,327 | ₩8,620 | ₩8,140 | ₩8,393 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,820 | ₩8,820 | ₩8,286 | ₩8,407 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,954 | ₩9,221 | ₩8,887 | ₩9,020 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,420 | ₩8,774 | ₩8,246 | ₩8,754 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,926 | ₩8,060 | ₩7,793 | ₩8,020 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,766 | ₩8,086 | ₩7,486 | ₩7,926 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,286 | ₩8,340 | ₩7,873 | ₩7,980 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,727 | ₩8,780 | ₩8,260 | ₩8,473 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,687 | ₩8,967 | ₩8,633 | ₩8,673 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,487 | ₩8,487 | ₩8,206 | ₩8,473 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,794 | ₩8,914 | ₩8,605 | ₩8,687 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,527 | ₩8,974 | ₩8,460 | ₩8,900 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,313 | ₩8,553 | ₩8,035 | ₩8,327 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,874 | ₩8,980 | ₩8,340 | ₩8,500 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,261 | ₩9,487 | ₩8,887 | ₩9,087 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,074 | ₩9,407 | ₩8,727 | ₩8,927 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,660 | ₩9,167 | ₩8,660 | ₩8,794 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,647 | ₩8,900 | ₩8,527 | ₩8,660 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,740 | ₩8,827 | ₩8,487 | ₩8,687 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,874 | ₩9,117 | ₩8,700 | ₩8,820 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,633 | ₩8,927 | ₩8,460 | ₩8,593 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,367 | ₩8,640 | ₩8,300 | ₩8,447 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩8,980 | ₩9,167 | ₩8,673 | ₩8,834 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,381 | ₩9,527 | ₩9,181 | ₩9,421 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩9,954 | ₩10,288 | ₩9,461 | ₩9,541 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,462 | ₩11,082 | ₩9,968 | ₩9,995 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,168 | ₩10,742 | ₩9,928 | ₩10,635 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,248 | ₩10,488 | ₩10,035 | ₩10,075 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,154 | ₩9,354 | ₩8,620 | ₩9,314 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,006 | ₩8,940 | ₩8,006 | ₩8,927 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,900 | ₩8,379 | ₩7,846 | ₩8,046 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,473 | ₩8,860 | ₩7,940 | ₩8,140 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,700 | ₩8,847 | ₩8,409 | ₩8,460 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,768 | ₩9,794 | ₩8,460 | ₩8,540 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,341 | ₩10,341 | ₩9,948 | ₩10,128 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,115 | ₩11,115 | ₩9,934 | ₩9,941 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,009 | ₩11,336 | ₩10,728 | ₩11,115 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,688 | ₩11,102 | ₩10,321 | ₩10,862 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,835 | ₩11,102 | ₩10,502 | ₩10,875 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,368 | ₩11,015 | ₩10,048 | ₩10,835 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,355 | ₩10,688 | ₩10,275 | ₩10,395 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩10,969 | ₩11,089 | ₩10,648 | ₩10,742 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,942 | ₩10,995 | ₩10,635 | ₩10,715 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,915 | ₩11,189 | ₩10,675 | ₩10,915 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,342 | ₩11,342 | ₩10,395 | ₩11,182 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,235 | ₩11,336 | ₩10,635 | ₩10,982 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,609 | ₩12,009 | ₩11,382 | ₩11,422 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,743 | ₩11,969 | ₩11,369 | ₩11,609 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,264 | ₩13,317 | ₩12,543 | ₩12,943 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,411 | ₩13,904 | ₩13,057 | ₩13,370 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,316 | ₩13,557 | ₩12,156 | ₩13,544 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,116 | ₩13,010 | ₩12,116 | ₩12,583 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,009 | ₩12,370 | ₩11,809 | ₩12,049 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,089 | ₩12,898 | ₩11,743 | ₩11,783 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,849 | ₩11,743 | ₩10,849 | ₩11,662 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,728 | ₩10,942 | ₩10,328 | ₩10,381 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,715 | ₩11,302 | ₩10,408 | ₩10,515 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,422 | ₩11,029 | ₩10,422 | ₩10,889 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,608 | ₩10,849 | ₩10,317 | ₩10,488 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,341 | ₩10,455 | ₩9,928 | ₩10,315 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,822 | ₩10,822 | ₩10,368 | ₩10,515 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,342 | ₩11,400 | ₩10,795 | ₩11,222 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,302 | ₩11,716 | ₩11,209 | ₩11,329 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,796 | ₩11,943 | ₩11,102 | ₩11,489 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,783 | ₩12,103 | ₩11,542 | ₩12,036 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,009 | ₩12,276 | ₩11,262 | ₩11,329 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,143 | ₩12,176 | ₩11,689 | ₩12,143 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,557 | ₩13,181 | ₩12,170 | ₩12,276 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,876 | ₩12,143 | ₩11,429 | ₩12,049 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩11,996 | ₩12,370 | ₩11,609 | ₩11,769 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,676 | ₩12,296 | ₩11,662 | ₩12,049 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,555 | ₩11,596 | ₩10,555 | ₩11,489 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,835 | ₩11,042 | ₩10,508 | ₩10,662 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,648 | ₩11,095 | ₩10,475 | ₩10,849 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,529 | ₩11,711 | ₩10,275 | ₩10,595 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,808 | ₩10,808 | ₩10,075 | ₩10,488 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,542 | ₩10,915 | ₩10,248 | ₩10,875 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,041 | ₩10,728 | ₩9,888 | ₩10,448 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,076 | ₩12,076 | ₩10,782 | ₩10,849 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,475 | ₩11,476 | ₩10,381 | ₩11,436 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,675 | ₩10,702 | ₩9,921 | ₩10,128 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,754 | ₩10,395 | ₩9,614 | ₩10,315 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,355 | ₩10,455 | ₩9,634 | ₩9,741 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,342 | ₩11,516 | ₩10,582 | ₩10,742 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,128 | ₩10,741 | ₩9,888 | ₩10,555 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,341 | ₩10,528 | ₩9,303 | ₩10,128 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,355 | ₩10,541 | ₩9,307 | ₩9,527 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,434 | ₩10,101 | ₩9,207 | ₩10,101 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,142 | ₩11,342 | ₩10,388 | ₩10,435 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,116 | ₩12,196 | ₩11,422 | ₩11,542 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,009 | ₩12,476 | ₩11,356 | ₩11,876 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,064 | ₩13,224 | ₩12,143 | ₩12,450 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,571 | ₩13,571 | ₩13,050 | ₩13,157 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,064 | ₩14,064 | ₩13,144 | ₩13,571 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,118 | ₩14,793 | ₩13,944 | ₩14,171 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,783 | ₩13,784 | ₩12,476 | ₩13,477 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,050 | ₩13,824 | ₩12,810 | ₩13,384 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,597 | ₩13,597 | ₩12,783 | ₩13,304 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,758 | ₩14,970 | ₩13,811 | ₩13,824 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,732 | ₩14,878 | ₩13,824 | ₩14,785 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,760 | ₩16,867 | ₩15,612 | ₩16,213 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,733 | ₩17,093 | ₩16,146 | ₩16,746 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,026 | ₩16,506 | ₩15,479 | ₩16,359 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,480 | ₩16,840 | ₩16,159 | ₩16,440 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,279 | ₩16,653 | ₩15,559 | ₩16,119 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,013 | ₩16,893 | ₩15,786 | ₩16,279 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,931 | ₩15,199 | ₩13,731 | ₩15,078 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,783 | ₩13,704 | ₩12,690 | ₩13,597 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,356 | ₩12,783 | ₩12,356 | ₩12,770 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,370 | ₩12,813 | ₩11,903 | ₩11,903 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,631 | ₩13,878 | ₩13,184 | ₩13,277 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,439 | ₩15,439 | ₩13,197 | ₩13,210 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,279 | ₩16,279 | ₩15,239 | ₩15,505 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,812 | ₩15,899 | ₩14,966 | ₩15,239 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,066 | ₩16,359 | ₩15,212 | ₩15,892 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,371 | ₩15,252 | ₩14,158 | ₩14,838 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,865 | ₩15,276 | ₩13,571 | ₩13,811 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,267 | ₩17,654 | ₩15,759 | ₩16,640 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,227 | ₩18,014 | ₩15,999 | ₩16,947 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,712 | ₩16,013 | ₩14,438 | ₩15,252 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,452 | ₩17,347 | ₩14,825 | ₩16,119 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,389 | ₩20,549 | ₩17,080 | ₩18,588 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,764 | ₩22,137 | ₩19,616 | ₩20,216 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,377 | ₩21,750 | ₩18,868 | ₩21,564 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,545 | ₩23,545 | ₩20,536 | ₩20,763 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,415 | ₩21,710 | ₩19,395 | ₩20,910 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,893 | ₩19,529 | ₩16,653 | ₩19,282 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,147 | ₩17,712 | ₩15,919 | ₩16,493 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,746 | ₩16,685 | ₩15,652 | ₩16,662 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,212 | ₩15,452 | ₩14,491 | ₩15,452 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,411 | ₩15,252 | ₩14,064 | ₩15,145 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩14,972 | ₩15,599 | ₩14,305 | ₩14,785 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,359 | ₩15,839 | ₩14,705 | ₩14,985 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,518 | ₩15,412 | ₩14,158 | ₩15,225 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩12,997 | ₩14,038 | ₩12,997 | ₩14,011 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,210 | ₩13,411 | ₩12,757 | ₩13,144 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,504 | ₩13,672 | ₩12,957 | ₩13,584 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,477 | ₩14,091 | ₩13,210 | ₩13,971 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,757 | ₩13,637 | ₩12,757 | ₩13,157 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,037 | ₩13,531 | ₩12,263 | ₩12,543 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,424 | ₩13,544 | ₩12,743 | ₩12,890 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,004 | ₩14,518 | ₩13,704 | ₩13,704 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,064 | ₩14,531 | ₩12,970 | ₩13,637 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,931 | ₩14,892 | ₩13,290 | ₩14,798 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩12,984 | ₩13,184 | ₩12,543 | ₩13,130 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,677 | ₩12,797 | ₩11,743 | ₩12,626 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,743 | ₩12,356 | ₩11,542 | ₩12,076 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,542 | ₩11,716 | ₩10,889 | ₩11,516 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,276 | ₩12,276 | ₩11,059 | ₩11,155 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,410 | ₩13,050 | ₩11,703 | ₩11,733 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,490 | ₩12,583 | ₩11,396 | ₩11,684 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,557 | ₩14,518 | ₩12,370 | ₩12,583 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,411 | ₩14,457 | ₩12,476 | ₩13,477 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,751 | ₩14,812 | ₩13,210 | ₩13,784 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,823 | ₩13,210 | ₩11,576 | ₩13,077 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩10,952 | ₩12,009 | ₩10,942 | ₩11,844 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,743 | ₩11,743 | ₩10,408 | ₩10,889 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,582 | ₩11,708 | ₩10,942 | ₩11,153 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,316 | ₩11,316 | ₩10,675 | ₩10,707 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,743 | ₩11,743 | ₩11,041 | ₩11,636 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,422 | ₩11,422 | ₩10,301 | ₩10,889 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,341 | ₩11,209 | ₩9,234 | ₩11,155 | +19.43% | 48.4만 |
|---|
| 2025.11.28 | ₩8,754 | ₩9,608 | ₩8,647 | ₩9,127 | +4.27% | 35만 |
|---|
| 2025.11.26 | ₩8,006 | ₩9,074 | ₩7,841 | ₩8,986 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,526 | ₩7,846 | ₩7,339 | ₩7,686 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,579 | ₩7,579 | ₩6,896 | ₩7,366 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,779 | ₩7,046 | ₩6,672 | ₩6,939 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,259 | ₩7,633 | ₩6,837 | ₩6,885 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,312 | ₩7,657 | ₩7,200 | ₩7,259 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,152 | ₩7,366 | ₩6,779 | ₩7,206 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,259 | ₩7,472 | ₩6,981 | ₩7,072 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,885 | ₩7,473 | ₩6,885 | ₩7,323 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,793 | ₩7,953 | ₩7,366 | ₩7,366 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,206 | ₩8,060 | ₩7,184 | ₩7,803 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,206 | ₩7,579 | ₩6,885 | ₩7,075 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,405 | ₩8,006 | ₩6,245 | ₩7,313 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,832 | ₩7,046 | ₩6,565 | ₩7,046 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,885 | ₩7,046 | ₩6,565 | ₩6,635 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,298 | ₩6,891 | ₩6,245 | ₩6,725 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,939 | ₩6,939 | ₩6,512 | ₩6,566 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,686 | ₩7,686 | ₩6,939 | ₩7,014 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,166 | ₩8,273 | ₩7,526 | ₩7,739 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,739 | ₩8,113 | ₩7,526 | ₩7,933 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,686 | ₩8,166 | ₩7,579 | ₩7,638 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,672 | ₩7,841 | ₩6,672 | ₩7,465 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,739 | ₩7,846 | ₩6,992 | ₩7,259 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,579 | ₩8,060 | ₩7,579 | ₩7,739 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,273 | ₩8,273 | ₩7,948 | ₩7,953 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,206 | ₩7,905 | ₩7,206 | ₩7,793 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,433 | ₩8,433 | ₩6,939 | ₩7,633 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,593 | ₩9,367 | ₩8,487 | ₩8,615 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,821 | ₩9,821 | ₩8,327 | ₩8,433 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,714 | ₩10,248 | ₩9,661 | ₩9,874 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,608 | ₩9,874 | ₩9,394 | ₩9,685 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,860 | ₩10,301 | ₩8,860 | ₩9,527 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,394 | ₩10,622 | ₩9,394 | ₩9,525 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,234 | ₩9,661 | ₩8,593 | ₩9,181 | -0.58% | 37만 |
|---|