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 | ₩11,660 | ₩12,247 | ₩11,553 | ₩12,153 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,153 | ₩11,446 | ₩11,033 | ₩11,313 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,420 | ₩11,526 | ₩11,126 | ₩11,273 | -1.29% | 61.8만 |
| 2026.10.06 | ₩11,980 | ₩12,193 | ₩11,586 | ₩11,953 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,833 | ₩12,100 | ₩11,526 | ₩11,913 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,886 | ₩12,060 | ₩11,473 | ₩11,740 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,806 | ₩11,922 | ₩11,486 | ₩11,620 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,073 | ₩12,313 | ₩11,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,780 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,113 | ₩12,523 | ₩11,713 | ₩11,973 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,740 | ₩12,207 | ₩11,473 | ₩12,033 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,020 | ₩12,714 | ₩11,820 | ₩12,647 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,673 | ₩11,900 | ₩11,406 | ₩11,900 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,340 | ₩12,393 | ₩11,626 | ₩11,846 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,087 | ₩12,834 | ₩11,940 | ₩12,740 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,660 | ₩12,674 | ₩12,007 | ₩12,047 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,367 | ₩12,740 | ₩11,753 | ₩12,714 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,686 | ₩12,100 | ₩11,686 | ₩11,900 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,846 | ₩11,873 | ₩10,894 | ₩11,086 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,913 | ₩11,989 | ₩11,273 | ₩11,526 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,207 | ₩12,207 | ₩11,660 | ₩11,967 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,247 | ₩13,594 | ₩12,780 | ₩12,874 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,247 | ₩13,461 | ₩12,794 | ₩12,927 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,501 | ₩14,008 | ₩13,501 | ₩13,914 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,207 | ₩13,594 | ₩13,107 | ₩13,301 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,381 | ₩13,581 | ₩13,087 | ₩13,261 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,008 | ₩14,261 | ₩13,301 | ₩13,901 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,513 | ₩13,699 | ₩12,513 | ₩13,581 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩11,940 | ₩12,537 | ₩11,677 | ₩12,273 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,487 | ₩12,600 | ₩12,247 | ₩12,487 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,554 | ₩13,861 | ₩12,456 | ₩12,700 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,820 | ₩13,407 | ₩12,580 | ₩13,367 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,820 | ₩13,007 | ₩12,620 | ₩12,847 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,607 | ₩13,140 | ₩12,460 | ₩13,034 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,014 | ₩13,140 | ₩12,607 | ₩12,767 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,687 | ₩13,694 | ₩12,834 | ₩12,907 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,620 | ₩13,474 | ₩12,607 | ₩13,020 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,633 | ₩12,777 | ₩11,633 | ₩12,727 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,513 | ₩11,686 | ₩11,139 | ₩11,166 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,806 | ₩12,033 | ₩11,526 | ₩11,673 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,806 | ₩12,233 | ₩11,740 | ₩11,806 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,380 | ₩11,900 | ₩11,342 | ₩11,633 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,380 | ₩12,540 | ₩11,766 | ₩11,833 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩11,953 | ₩12,133 | ₩11,546 | ₩12,087 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,340 | ₩12,167 | ₩11,340 | ₩11,980 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,293 | ₩11,513 | ₩10,866 | ₩11,206 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,339 | ₩10,833 | ₩10,139 | ₩10,632 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,299 | ₩10,646 | ₩10,019 | ₩10,619 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,165 | ₩9,765 | ₩9,125 | ₩9,605 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,525 | ₩9,018 | ₩8,351 | ₩8,978 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,698 | ₩8,880 | ₩8,378 | ₩8,618 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,471 | ₩9,058 | ₩8,362 | ₩9,045 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,551 | ₩8,778 | ₩8,191 | ₩8,418 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,405 | ₩8,658 | ₩8,024 | ₩8,618 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,458 | ₩8,618 | ₩8,164 | ₩8,418 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,325 | ₩8,618 | ₩8,138 | ₩8,391 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,818 | ₩8,818 | ₩8,285 | ₩8,405 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,952 | ₩9,218 | ₩8,885 | ₩9,018 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,418 | ₩8,771 | ₩8,244 | ₩8,751 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,924 | ₩8,058 | ₩7,791 | ₩8,018 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,764 | ₩8,084 | ₩7,484 | ₩7,924 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,285 | ₩8,338 | ₩7,871 | ₩7,978 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,725 | ₩8,778 | ₩8,258 | ₩8,471 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,685 | ₩8,965 | ₩8,631 | ₩8,671 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,485 | ₩8,485 | ₩8,204 | ₩8,471 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,791 | ₩8,912 | ₩8,603 | ₩8,685 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,525 | ₩8,972 | ₩8,458 | ₩8,898 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,311 | ₩8,551 | ₩8,033 | ₩8,325 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,871 | ₩8,978 | ₩8,338 | ₩8,498 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,258 | ₩9,485 | ₩8,885 | ₩9,085 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,072 | ₩9,405 | ₩8,725 | ₩8,925 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,658 | ₩9,165 | ₩8,658 | ₩8,791 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,645 | ₩8,898 | ₩8,525 | ₩8,658 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,738 | ₩8,825 | ₩8,485 | ₩8,685 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,871 | ₩9,115 | ₩8,698 | ₩8,818 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,631 | ₩8,925 | ₩8,458 | ₩8,591 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,365 | ₩8,638 | ₩8,298 | ₩8,445 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩8,978 | ₩9,165 | ₩8,671 | ₩8,831 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,378 | ₩9,525 | ₩9,178 | ₩9,418 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩9,952 | ₩10,286 | ₩9,458 | ₩9,539 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,459 | ₩11,079 | ₩9,965 | ₩9,992 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,166 | ₩10,739 | ₩9,925 | ₩10,632 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,246 | ₩10,486 | ₩10,032 | ₩10,072 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,152 | ₩9,352 | ₩8,618 | ₩9,312 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,004 | ₩8,938 | ₩8,004 | ₩8,925 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,898 | ₩8,377 | ₩7,844 | ₩8,044 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,471 | ₩8,858 | ₩7,938 | ₩8,138 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,698 | ₩8,845 | ₩8,407 | ₩8,458 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,765 | ₩9,792 | ₩8,458 | ₩8,538 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,339 | ₩10,339 | ₩9,945 | ₩10,126 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,113 | ₩11,113 | ₩9,932 | ₩9,939 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,006 | ₩11,333 | ₩10,726 | ₩11,113 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,686 | ₩11,099 | ₩10,319 | ₩10,859 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,833 | ₩11,099 | ₩10,499 | ₩10,873 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,366 | ₩11,013 | ₩10,045 | ₩10,833 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,352 | ₩10,686 | ₩10,272 | ₩10,392 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩10,966 | ₩11,086 | ₩10,646 | ₩10,739 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,939 | ₩10,993 | ₩10,632 | ₩10,713 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,913 | ₩11,186 | ₩10,672 | ₩10,913 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,340 | ₩11,340 | ₩10,392 | ₩11,179 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,233 | ₩11,333 | ₩10,632 | ₩10,979 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,606 | ₩12,006 | ₩11,380 | ₩11,420 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,740 | ₩11,967 | ₩11,366 | ₩11,606 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,261 | ₩13,314 | ₩12,540 | ₩12,940 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,407 | ₩13,901 | ₩13,054 | ₩13,367 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,313 | ₩13,554 | ₩12,153 | ₩13,541 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,113 | ₩13,007 | ₩12,113 | ₩12,580 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,007 | ₩12,367 | ₩11,806 | ₩12,047 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,087 | ₩12,895 | ₩11,740 | ₩11,780 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,846 | ₩11,740 | ₩10,846 | ₩11,660 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,726 | ₩10,939 | ₩10,326 | ₩10,379 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,713 | ₩11,299 | ₩10,406 | ₩10,512 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,419 | ₩11,026 | ₩10,419 | ₩10,886 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,606 | ₩10,846 | ₩10,315 | ₩10,486 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,339 | ₩10,452 | ₩9,925 | ₩10,312 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,819 | ₩10,819 | ₩10,366 | ₩10,512 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,340 | ₩11,398 | ₩10,793 | ₩11,219 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,299 | ₩11,713 | ₩11,206 | ₩11,326 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,793 | ₩11,940 | ₩11,099 | ₩11,486 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,780 | ₩12,100 | ₩11,540 | ₩12,033 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,007 | ₩12,273 | ₩11,259 | ₩11,326 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,140 | ₩12,173 | ₩11,686 | ₩12,140 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,554 | ₩13,178 | ₩12,167 | ₩12,273 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,873 | ₩12,140 | ₩11,426 | ₩12,047 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩11,993 | ₩12,367 | ₩11,606 | ₩11,766 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,673 | ₩12,293 | ₩11,660 | ₩12,047 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,552 | ₩11,593 | ₩10,552 | ₩11,486 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,833 | ₩11,039 | ₩10,506 | ₩10,659 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,646 | ₩11,093 | ₩10,472 | ₩10,846 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,526 | ₩11,708 | ₩10,272 | ₩10,592 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,806 | ₩10,806 | ₩10,072 | ₩10,486 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,539 | ₩10,912 | ₩10,246 | ₩10,873 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,039 | ₩10,726 | ₩9,885 | ₩10,446 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,073 | ₩12,073 | ₩10,779 | ₩10,846 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,472 | ₩11,473 | ₩10,379 | ₩11,433 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,672 | ₩10,699 | ₩9,919 | ₩10,126 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,752 | ₩10,392 | ₩9,612 | ₩10,312 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,352 | ₩10,452 | ₩9,632 | ₩9,739 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,340 | ₩11,513 | ₩10,579 | ₩10,739 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,126 | ₩10,738 | ₩9,885 | ₩10,552 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,338 | ₩10,526 | ₩9,301 | ₩10,126 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,352 | ₩10,539 | ₩9,305 | ₩9,525 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,432 | ₩10,099 | ₩9,205 | ₩10,099 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,139 | ₩11,340 | ₩10,386 | ₩10,432 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,113 | ₩12,193 | ₩11,420 | ₩11,540 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,007 | ₩12,473 | ₩11,353 | ₩11,873 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,060 | ₩13,221 | ₩12,140 | ₩12,447 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,567 | ₩13,567 | ₩13,047 | ₩13,154 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,061 | ₩14,061 | ₩13,140 | ₩13,567 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,114 | ₩14,790 | ₩13,941 | ₩14,168 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,780 | ₩13,781 | ₩12,473 | ₩13,474 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,047 | ₩13,821 | ₩12,807 | ₩13,381 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,594 | ₩13,594 | ₩12,780 | ₩13,301 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,755 | ₩14,967 | ₩13,808 | ₩13,821 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,728 | ₩14,875 | ₩13,821 | ₩14,781 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,756 | ₩16,863 | ₩15,609 | ₩16,209 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,729 | ₩17,089 | ₩16,142 | ₩16,742 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,022 | ₩16,502 | ₩15,475 | ₩16,356 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,476 | ₩16,836 | ₩16,155 | ₩16,436 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,276 | ₩16,649 | ₩15,555 | ₩16,115 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,009 | ₩16,889 | ₩15,782 | ₩16,276 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,928 | ₩15,195 | ₩13,727 | ₩15,075 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,780 | ₩13,701 | ₩12,687 | ₩13,594 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,353 | ₩12,780 | ₩12,353 | ₩12,767 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,367 | ₩12,810 | ₩11,900 | ₩11,900 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,627 | ₩13,874 | ₩13,181 | ₩13,274 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,435 | ₩15,435 | ₩13,194 | ₩13,207 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,276 | ₩16,276 | ₩15,235 | ₩15,502 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,809 | ₩15,895 | ₩14,962 | ₩15,235 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,062 | ₩16,356 | ₩15,208 | ₩15,889 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,368 | ₩15,248 | ₩14,154 | ₩14,835 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,861 | ₩15,272 | ₩13,567 | ₩13,808 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,263 | ₩17,650 | ₩15,755 | ₩16,636 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,223 | ₩18,010 | ₩15,995 | ₩16,943 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,709 | ₩16,009 | ₩14,435 | ₩15,248 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,448 | ₩17,343 | ₩14,821 | ₩16,115 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,384 | ₩20,545 | ₩17,076 | ₩18,583 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,759 | ₩22,132 | ₩19,611 | ₩20,211 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,372 | ₩21,745 | ₩18,864 | ₩21,558 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,539 | ₩23,539 | ₩20,531 | ₩20,758 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,411 | ₩21,705 | ₩19,391 | ₩20,905 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,889 | ₩19,524 | ₩16,649 | ₩19,277 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,143 | ₩17,708 | ₩15,915 | ₩16,489 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,742 | ₩16,681 | ₩15,649 | ₩16,658 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,208 | ₩15,448 | ₩14,488 | ₩15,448 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,408 | ₩15,248 | ₩14,061 | ₩15,142 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩14,968 | ₩15,595 | ₩14,301 | ₩14,781 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,355 | ₩15,835 | ₩14,701 | ₩14,981 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,515 | ₩15,408 | ₩14,154 | ₩15,222 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩12,994 | ₩14,034 | ₩12,994 | ₩14,008 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,207 | ₩13,407 | ₩12,754 | ₩13,140 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,501 | ₩13,669 | ₩12,954 | ₩13,581 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,474 | ₩14,088 | ₩13,207 | ₩13,968 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,754 | ₩13,634 | ₩12,754 | ₩13,154 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,034 | ₩13,527 | ₩12,260 | ₩12,540 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,421 | ₩13,541 | ₩12,740 | ₩12,887 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,001 | ₩14,515 | ₩13,701 | ₩13,701 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,061 | ₩14,528 | ₩12,967 | ₩13,634 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,928 | ₩14,888 | ₩13,287 | ₩14,795 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩12,980 | ₩13,181 | ₩12,540 | ₩13,127 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,674 | ₩12,794 | ₩11,740 | ₩12,623 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,740 | ₩12,353 | ₩11,540 | ₩12,073 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,540 | ₩11,713 | ₩10,886 | ₩11,513 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,273 | ₩12,273 | ₩11,057 | ₩11,153 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,407 | ₩13,047 | ₩11,700 | ₩11,730 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,487 | ₩12,580 | ₩11,393 | ₩11,681 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,554 | ₩14,515 | ₩12,367 | ₩12,580 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,408 | ₩14,453 | ₩12,473 | ₩13,474 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,747 | ₩14,808 | ₩13,207 | ₩13,781 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,820 | ₩13,207 | ₩11,573 | ₩13,074 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩10,949 | ₩12,007 | ₩10,939 | ₩11,841 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,740 | ₩11,740 | ₩10,406 | ₩10,886 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,580 | ₩11,705 | ₩10,939 | ₩11,150 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,313 | ₩11,313 | ₩10,672 | ₩10,704 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,740 | ₩11,740 | ₩11,039 | ₩11,633 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,420 | ₩11,420 | ₩10,299 | ₩10,886 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,338 | ₩11,206 | ₩9,232 | ₩11,153 | +19.43% | 48.4만 |
|---|
| 2025.11.28 | ₩8,751 | ₩9,605 | ₩8,645 | ₩9,125 | +4.27% | 35만 |
|---|
| 2025.11.26 | ₩8,004 | ₩9,072 | ₩7,839 | ₩8,984 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,524 | ₩7,844 | ₩7,337 | ₩7,684 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,577 | ₩7,577 | ₩6,894 | ₩7,364 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,777 | ₩7,044 | ₩6,670 | ₩6,937 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,257 | ₩7,631 | ₩6,836 | ₩6,884 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,311 | ₩7,655 | ₩7,199 | ₩7,257 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,151 | ₩7,364 | ₩6,777 | ₩7,204 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,257 | ₩7,470 | ₩6,980 | ₩7,071 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,884 | ₩7,471 | ₩6,884 | ₩7,321 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,791 | ₩7,951 | ₩7,364 | ₩7,364 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,204 | ₩8,058 | ₩7,183 | ₩7,802 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,204 | ₩7,577 | ₩6,884 | ₩7,073 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,403 | ₩8,004 | ₩6,243 | ₩7,311 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,830 | ₩7,044 | ₩6,564 | ₩7,044 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,884 | ₩7,044 | ₩6,564 | ₩6,633 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,297 | ₩6,889 | ₩6,243 | ₩6,724 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,937 | ₩6,937 | ₩6,510 | ₩6,564 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,684 | ₩7,684 | ₩6,937 | ₩7,012 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,164 | ₩8,271 | ₩7,524 | ₩7,738 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,738 | ₩8,111 | ₩7,524 | ₩7,931 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,684 | ₩8,164 | ₩7,577 | ₩7,636 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,670 | ₩7,839 | ₩6,670 | ₩7,463 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,738 | ₩7,844 | ₩6,990 | ₩7,257 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,577 | ₩8,058 | ₩7,577 | ₩7,738 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,271 | ₩8,271 | ₩7,946 | ₩7,951 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,204 | ₩7,903 | ₩7,204 | ₩7,791 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,431 | ₩8,431 | ₩6,937 | ₩7,631 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,591 | ₩9,365 | ₩8,485 | ₩8,613 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,819 | ₩9,819 | ₩8,325 | ₩8,431 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,712 | ₩10,246 | ₩9,659 | ₩9,872 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,605 | ₩9,872 | ₩9,392 | ₩9,683 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,858 | ₩10,299 | ₩8,858 | ₩9,525 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,392 | ₩10,619 | ₩9,392 | ₩9,523 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,232 | ₩9,659 | ₩8,591 | ₩9,178 | -0.58% | 37만 |
|---|