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 | ₩11,692 | ₩12,281 | ₩11,585 | ₩12,187 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,184 | ₩11,478 | ₩11,063 | ₩11,344 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,451 | ₩11,558 | ₩11,157 | ₩11,304 | -1.29% | 61.8만 |
| 2026.10.06 | ₩12,013 | ₩12,227 | ₩11,619 | ₩11,987 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,866 | ₩12,134 | ₩11,558 | ₩11,946 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,920 | ₩12,094 | ₩11,505 | ₩11,772 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,839 | ₩11,955 | ₩11,518 | ₩11,652 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,107 | ₩12,348 | ₩11,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,813 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,147 | ₩12,558 | ₩11,746 | ₩12,007 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,772 | ₩12,241 | ₩11,505 | ₩12,067 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,053 | ₩12,749 | ₩11,853 | ₩12,682 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,706 | ₩11,933 | ₩11,438 | ₩11,933 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,374 | ₩12,428 | ₩11,659 | ₩11,879 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,120 | ₩12,869 | ₩11,973 | ₩12,776 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,696 | ₩12,709 | ₩12,040 | ₩12,080 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,401 | ₩12,776 | ₩11,786 | ₩12,749 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,719 | ₩12,134 | ₩11,719 | ₩11,933 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,879 | ₩11,906 | ₩10,924 | ₩11,117 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,946 | ₩12,022 | ₩11,304 | ₩11,558 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,241 | ₩12,241 | ₩11,692 | ₩12,000 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,284 | ₩13,632 | ₩12,816 | ₩12,910 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,284 | ₩13,498 | ₩12,829 | ₩12,963 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,538 | ₩14,047 | ₩13,538 | ₩13,953 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,244 | ₩13,632 | ₩13,144 | ₩13,338 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,418 | ₩13,618 | ₩13,124 | ₩13,298 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,047 | ₩14,301 | ₩13,338 | ₩13,940 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,548 | ₩13,738 | ₩12,548 | ₩13,619 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩11,973 | ₩12,572 | ₩11,710 | ₩12,308 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,522 | ₩12,635 | ₩12,281 | ₩12,522 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,592 | ₩13,900 | ₩12,490 | ₩12,736 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,856 | ₩13,445 | ₩12,615 | ₩13,405 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,856 | ₩13,043 | ₩12,655 | ₩12,883 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,642 | ₩13,177 | ₩12,495 | ₩13,070 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,050 | ₩13,177 | ₩12,642 | ₩12,803 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,726 | ₩13,732 | ₩12,869 | ₩12,943 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,655 | ₩13,512 | ₩12,642 | ₩13,057 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,665 | ₩12,812 | ₩11,665 | ₩12,762 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,545 | ₩11,719 | ₩11,170 | ₩11,197 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,839 | ₩12,067 | ₩11,558 | ₩11,706 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,839 | ₩12,267 | ₩11,772 | ₩11,839 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,411 | ₩11,933 | ₩11,374 | ₩11,665 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,415 | ₩12,575 | ₩11,799 | ₩11,866 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩11,987 | ₩12,167 | ₩11,578 | ₩12,120 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,371 | ₩12,201 | ₩11,371 | ₩12,013 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,324 | ₩11,545 | ₩10,896 | ₩11,237 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,368 | ₩10,863 | ₩10,167 | ₩10,662 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,328 | ₩10,675 | ₩10,047 | ₩10,649 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,191 | ₩9,793 | ₩9,150 | ₩9,632 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,548 | ₩9,043 | ₩8,375 | ₩9,003 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,722 | ₩8,905 | ₩8,401 | ₩8,642 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,495 | ₩9,084 | ₩8,385 | ₩9,070 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,575 | ₩8,803 | ₩8,214 | ₩8,441 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,428 | ₩8,682 | ₩8,047 | ₩8,642 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,482 | ₩8,642 | ₩8,187 | ₩8,441 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,348 | ₩8,642 | ₩8,160 | ₩8,415 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,843 | ₩8,843 | ₩8,308 | ₩8,428 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,977 | ₩9,244 | ₩8,910 | ₩9,043 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,441 | ₩8,796 | ₩8,267 | ₩8,776 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,946 | ₩8,080 | ₩7,813 | ₩8,040 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,786 | ₩8,107 | ₩7,505 | ₩7,946 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,308 | ₩8,361 | ₩7,893 | ₩8,000 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,749 | ₩8,803 | ₩8,281 | ₩8,495 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,709 | ₩8,990 | ₩8,655 | ₩8,696 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,508 | ₩8,508 | ₩8,227 | ₩8,495 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,816 | ₩8,936 | ₩8,627 | ₩8,709 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,548 | ₩8,997 | ₩8,482 | ₩8,923 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,334 | ₩8,575 | ₩8,055 | ₩8,348 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,896 | ₩9,003 | ₩8,361 | ₩8,522 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,284 | ₩9,512 | ₩8,910 | ₩9,110 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,097 | ₩9,431 | ₩8,749 | ₩8,950 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,682 | ₩9,191 | ₩8,682 | ₩8,816 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,669 | ₩8,923 | ₩8,548 | ₩8,682 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,762 | ₩8,849 | ₩8,508 | ₩8,709 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,896 | ₩9,141 | ₩8,722 | ₩8,843 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,655 | ₩8,950 | ₩8,482 | ₩8,615 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,388 | ₩8,662 | ₩8,321 | ₩8,468 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩9,003 | ₩9,191 | ₩8,696 | ₩8,856 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,405 | ₩9,552 | ₩9,204 | ₩9,445 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩9,980 | ₩10,314 | ₩9,485 | ₩9,565 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,488 | ₩11,110 | ₩9,993 | ₩10,020 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,194 | ₩10,769 | ₩9,953 | ₩10,662 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,274 | ₩10,515 | ₩10,060 | ₩10,100 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,177 | ₩9,378 | ₩8,642 | ₩9,338 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,027 | ₩8,963 | ₩8,027 | ₩8,950 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,920 | ₩8,400 | ₩7,866 | ₩8,067 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,495 | ₩8,883 | ₩7,960 | ₩8,160 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,722 | ₩8,869 | ₩8,431 | ₩8,482 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,793 | ₩9,819 | ₩8,482 | ₩8,562 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,368 | ₩10,368 | ₩9,973 | ₩10,154 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,144 | ₩11,144 | ₩9,960 | ₩9,966 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,037 | ₩11,364 | ₩10,756 | ₩11,144 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,716 | ₩11,130 | ₩10,348 | ₩10,890 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,863 | ₩11,130 | ₩10,528 | ₩10,903 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,395 | ₩11,043 | ₩10,073 | ₩10,863 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,381 | ₩10,716 | ₩10,301 | ₩10,421 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩10,997 | ₩11,117 | ₩10,675 | ₩10,769 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,970 | ₩11,023 | ₩10,662 | ₩10,742 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,943 | ₩11,217 | ₩10,702 | ₩10,943 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,371 | ₩11,371 | ₩10,421 | ₩11,211 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,264 | ₩11,364 | ₩10,662 | ₩11,010 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,639 | ₩12,040 | ₩11,411 | ₩11,451 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,772 | ₩12,000 | ₩11,398 | ₩11,639 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,298 | ₩13,351 | ₩12,575 | ₩12,976 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,445 | ₩13,940 | ₩13,090 | ₩13,405 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,348 | ₩13,592 | ₩12,187 | ₩13,578 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,147 | ₩13,043 | ₩12,147 | ₩12,615 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,040 | ₩12,401 | ₩11,839 | ₩12,080 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,120 | ₩12,931 | ₩11,772 | ₩11,813 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,876 | ₩11,772 | ₩10,876 | ₩11,692 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,756 | ₩10,970 | ₩10,354 | ₩10,408 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,742 | ₩11,331 | ₩10,435 | ₩10,542 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,448 | ₩11,057 | ₩10,448 | ₩10,916 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,635 | ₩10,876 | ₩10,344 | ₩10,515 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,368 | ₩10,482 | ₩9,953 | ₩10,341 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,849 | ₩10,849 | ₩10,395 | ₩10,542 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,371 | ₩11,429 | ₩10,823 | ₩11,251 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,331 | ₩11,746 | ₩11,237 | ₩11,358 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,826 | ₩11,973 | ₩11,130 | ₩11,518 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,813 | ₩12,134 | ₩11,572 | ₩12,067 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,040 | ₩12,308 | ₩11,291 | ₩11,358 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,174 | ₩12,207 | ₩11,719 | ₩12,174 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,589 | ₩13,215 | ₩12,201 | ₩12,308 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,906 | ₩12,174 | ₩11,458 | ₩12,080 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩12,027 | ₩12,401 | ₩11,639 | ₩11,799 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,706 | ₩12,328 | ₩11,692 | ₩12,080 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,582 | ₩11,625 | ₩10,582 | ₩11,518 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,863 | ₩11,070 | ₩10,535 | ₩10,689 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,675 | ₩11,124 | ₩10,502 | ₩10,876 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,558 | ₩11,741 | ₩10,301 | ₩10,622 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,836 | ₩10,836 | ₩10,100 | ₩10,515 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,568 | ₩10,943 | ₩10,274 | ₩10,903 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,067 | ₩10,756 | ₩9,913 | ₩10,475 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,107 | ₩12,107 | ₩10,809 | ₩10,876 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,502 | ₩11,505 | ₩10,408 | ₩11,465 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,702 | ₩10,729 | ₩9,946 | ₩10,154 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,779 | ₩10,421 | ₩9,639 | ₩10,341 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,381 | ₩10,482 | ₩9,659 | ₩9,766 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,371 | ₩11,545 | ₩10,609 | ₩10,769 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,154 | ₩10,768 | ₩9,913 | ₩10,582 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,364 | ₩10,555 | ₩9,327 | ₩10,154 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,381 | ₩10,568 | ₩9,331 | ₩9,552 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,458 | ₩10,127 | ₩9,231 | ₩10,127 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,170 | ₩11,371 | ₩10,415 | ₩10,461 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,147 | ₩12,227 | ₩11,451 | ₩11,572 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,040 | ₩12,508 | ₩11,385 | ₩11,906 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,097 | ₩13,257 | ₩12,174 | ₩12,481 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,605 | ₩13,605 | ₩13,083 | ₩13,191 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,100 | ₩14,100 | ₩13,177 | ₩13,605 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,154 | ₩14,831 | ₩13,980 | ₩14,207 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,816 | ₩13,819 | ₩12,508 | ₩13,512 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,083 | ₩13,859 | ₩12,843 | ₩13,418 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,632 | ₩13,632 | ₩12,816 | ₩13,338 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,796 | ₩15,009 | ₩13,846 | ₩13,859 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,769 | ₩14,916 | ₩13,859 | ₩14,823 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,803 | ₩16,910 | ₩15,652 | ₩16,254 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,776 | ₩17,137 | ₩16,187 | ₩16,789 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,067 | ₩16,548 | ₩15,518 | ₩16,401 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,522 | ₩16,883 | ₩16,201 | ₩16,481 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,321 | ₩16,695 | ₩15,599 | ₩16,160 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,053 | ₩16,936 | ₩15,826 | ₩16,321 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,966 | ₩15,237 | ₩13,766 | ₩15,117 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,816 | ₩13,739 | ₩12,722 | ₩13,632 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,388 | ₩12,816 | ₩12,388 | ₩12,803 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,401 | ₩12,845 | ₩11,933 | ₩11,933 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,665 | ₩13,913 | ₩13,217 | ₩13,311 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,478 | ₩15,478 | ₩13,231 | ₩13,244 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,321 | ₩16,321 | ₩15,277 | ₩15,545 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,853 | ₩15,940 | ₩15,004 | ₩15,277 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,107 | ₩16,401 | ₩15,251 | ₩15,933 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,408 | ₩15,291 | ₩14,194 | ₩14,876 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,903 | ₩15,315 | ₩13,605 | ₩13,846 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,311 | ₩17,699 | ₩15,799 | ₩16,682 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,271 | ₩18,060 | ₩16,040 | ₩16,990 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,752 | ₩16,053 | ₩14,475 | ₩15,291 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,491 | ₩17,391 | ₩14,863 | ₩16,160 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,441 | ₩20,602 | ₩17,124 | ₩18,635 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,819 | ₩22,194 | ₩19,665 | ₩20,267 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,431 | ₩21,806 | ₩18,916 | ₩21,619 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,605 | ₩23,605 | ₩20,588 | ₩20,816 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,465 | ₩21,766 | ₩19,445 | ₩20,963 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,936 | ₩19,578 | ₩16,695 | ₩19,331 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,190 | ₩17,757 | ₩15,960 | ₩16,535 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,786 | ₩16,728 | ₩15,692 | ₩16,704 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,251 | ₩15,491 | ₩14,528 | ₩15,491 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,448 | ₩15,291 | ₩14,100 | ₩15,184 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩15,010 | ₩15,639 | ₩14,341 | ₩14,823 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,398 | ₩15,879 | ₩14,742 | ₩15,023 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,555 | ₩15,451 | ₩14,194 | ₩15,264 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩13,030 | ₩14,073 | ₩13,030 | ₩14,047 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,244 | ₩13,445 | ₩12,789 | ₩13,177 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,538 | ₩13,707 | ₩12,990 | ₩13,619 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,512 | ₩14,127 | ₩13,244 | ₩14,007 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,789 | ₩13,672 | ₩12,789 | ₩13,191 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,070 | ₩13,565 | ₩12,294 | ₩12,575 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,458 | ₩13,578 | ₩12,776 | ₩12,923 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,040 | ₩14,555 | ₩13,739 | ₩13,739 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,100 | ₩14,568 | ₩13,003 | ₩13,672 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,966 | ₩14,930 | ₩13,324 | ₩14,836 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩13,017 | ₩13,217 | ₩12,575 | ₩13,164 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,709 | ₩12,829 | ₩11,772 | ₩12,658 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,772 | ₩12,388 | ₩11,572 | ₩12,107 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,572 | ₩11,746 | ₩10,916 | ₩11,545 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,308 | ₩12,308 | ₩11,088 | ₩11,184 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,441 | ₩13,083 | ₩11,732 | ₩11,762 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,522 | ₩12,615 | ₩11,425 | ₩11,713 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,592 | ₩14,555 | ₩12,401 | ₩12,615 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,448 | ₩14,494 | ₩12,508 | ₩13,512 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,786 | ₩14,849 | ₩13,244 | ₩13,819 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,853 | ₩13,244 | ₩11,605 | ₩13,110 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩10,980 | ₩12,040 | ₩10,970 | ₩11,874 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,772 | ₩11,772 | ₩10,435 | ₩10,916 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,612 | ₩11,738 | ₩10,970 | ₩11,181 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,344 | ₩11,344 | ₩10,702 | ₩10,734 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,772 | ₩11,772 | ₩11,069 | ₩11,665 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,451 | ₩11,451 | ₩10,328 | ₩10,916 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,364 | ₩11,237 | ₩9,257 | ₩11,184 | +19.43% | 48.4만 |
|---|
| 2025.11.28 | ₩8,776 | ₩9,632 | ₩8,669 | ₩9,150 | +4.27% | 35만 |
|---|
| 2025.11.26 | ₩8,027 | ₩9,097 | ₩7,861 | ₩9,009 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,545 | ₩7,866 | ₩7,358 | ₩7,706 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,599 | ₩7,599 | ₩6,914 | ₩7,385 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,796 | ₩7,063 | ₩6,689 | ₩6,956 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,278 | ₩7,652 | ₩6,855 | ₩6,903 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,331 | ₩7,676 | ₩7,219 | ₩7,278 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,171 | ₩7,385 | ₩6,796 | ₩7,224 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,278 | ₩7,491 | ₩6,999 | ₩7,090 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,903 | ₩7,492 | ₩6,903 | ₩7,342 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,813 | ₩7,973 | ₩7,385 | ₩7,385 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,224 | ₩8,080 | ₩7,203 | ₩7,823 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,224 | ₩7,599 | ₩6,903 | ₩7,093 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,421 | ₩8,027 | ₩6,261 | ₩7,332 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,849 | ₩7,063 | ₩6,582 | ₩7,063 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,903 | ₩7,063 | ₩6,582 | ₩6,651 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,314 | ₩6,908 | ₩6,261 | ₩6,742 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,956 | ₩6,956 | ₩6,528 | ₩6,582 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,706 | ₩7,706 | ₩6,956 | ₩7,031 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,187 | ₩8,294 | ₩7,545 | ₩7,759 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,759 | ₩8,134 | ₩7,545 | ₩7,953 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,706 | ₩8,187 | ₩7,599 | ₩7,657 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,689 | ₩7,861 | ₩6,689 | ₩7,484 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,759 | ₩7,866 | ₩7,010 | ₩7,278 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,599 | ₩8,080 | ₩7,599 | ₩7,759 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,294 | ₩8,294 | ₩7,968 | ₩7,973 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,224 | ₩7,925 | ₩7,224 | ₩7,813 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,455 | ₩8,455 | ₩6,956 | ₩7,652 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,615 | ₩9,391 | ₩8,508 | ₩8,637 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,846 | ₩9,846 | ₩8,348 | ₩8,455 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,739 | ₩10,274 | ₩9,686 | ₩9,900 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,632 | ₩9,900 | ₩9,418 | ₩9,710 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,883 | ₩10,328 | ₩8,883 | ₩9,552 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,418 | ₩10,649 | ₩9,418 | ₩9,549 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,257 | ₩9,686 | ₩8,615 | ₩9,204 | -0.58% | 37만 |
|---|