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 | ₩12,249 | ₩11,555 | ₩12,155 | +4.23% | 25.2만 |
| 2026.10.08 | ₩11,155 | ₩11,448 | ₩11,034 | ₩11,315 | +1.44% | 46.7만 |
| 2026.10.07 | ₩11,421 | ₩11,528 | ₩11,128 | ₩11,275 | -1.29% | 61.8만 |
| 2026.10.06 | ₩11,982 | ₩12,195 | ₩11,588 | ₩11,955 | -0.22% | 37.5만 |
| 2026.10.05 | ₩11,835 | ₩12,102 | ₩11,528 | ₩11,915 | +0.68% | 30.3만 |
| 2026.10.02 | ₩11,888 | ₩12,062 | ₩11,475 | ₩11,742 | -1.23% | 29.3만 |
| 2026.10.01 | ₩11,808 | ₩11,924 | ₩11,488 | ₩11,622 | -1.58% | 28.7만 |
| 2026.09.30 | ₩12,075 | ₩12,315 | ₩11,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,782 |
| -2.43% |
| 21.6만 |
| 2026.09.29 | ₩12,115 | ₩12,525 | ₩11,715 | ₩11,975 | -1.16% | 29.7만 |
|---|
| 2026.09.28 | ₩11,742 | ₩12,209 | ₩11,475 | ₩12,035 | +2.50% | 73.8만 |
|---|
| 2026.09.25 | ₩12,022 | ₩12,716 | ₩11,822 | ₩12,649 | +5.22% | 32만 |
|---|
| 2026.09.24 | ₩11,675 | ₩11,902 | ₩11,408 | ₩11,902 | +1.94% | 40만 |
|---|
| 2026.09.23 | ₩12,342 | ₩12,395 | ₩11,628 | ₩11,848 | -4.00% | 57.6만 |
|---|
| 2026.09.22 | ₩12,089 | ₩12,836 | ₩11,942 | ₩12,742 | +5.41% | 45.3만 |
|---|
| 2026.09.21 | ₩12,662 | ₩12,676 | ₩12,009 | ₩12,049 | -4.85% | 31.7만 |
|---|
| 2026.09.18 | ₩12,369 | ₩12,742 | ₩11,755 | ₩12,716 | +2.80% | 83.5만 |
|---|
| 2026.09.17 | ₩11,688 | ₩12,102 | ₩11,688 | ₩11,902 | +1.83% | 58.7만 |
|---|
| 2026.09.16 | ₩11,848 | ₩11,875 | ₩10,895 | ₩11,088 | -6.42% | 56.2만 |
|---|
| 2026.09.15 | ₩11,915 | ₩11,991 | ₩11,275 | ₩11,528 | -3.25% | 49.6만 |
|---|
| 2026.09.14 | ₩12,209 | ₩12,209 | ₩11,662 | ₩11,968 | -1.97% | 45.5만 |
|---|
| 2026.09.11 | ₩13,249 | ₩13,596 | ₩12,782 | ₩12,876 | -2.82% | 35.2만 |
|---|
| 2026.09.10 | ₩13,249 | ₩13,463 | ₩12,796 | ₩12,929 | -2.42% | 47.2만 |
|---|
| 2026.09.09 | ₩13,503 | ₩14,010 | ₩13,503 | ₩13,917 | +3.06% | 51.8만 |
|---|
| 2026.09.08 | ₩13,209 | ₩13,596 | ₩13,109 | ₩13,303 | +0.71% | 27.6만 |
|---|
| 2026.09.04 | ₩13,383 | ₩13,583 | ₩13,089 | ₩13,263 | -0.90% | 48.1만 |
|---|
| 2026.09.03 | ₩14,010 | ₩14,263 | ₩13,303 | ₩13,903 | -0.76% | 46.9만 |
|---|
| 2026.09.02 | ₩12,516 | ₩13,702 | ₩12,516 | ₩13,583 | +8.53% | 63만 |
|---|
| 2026.09.01 | ₩11,942 | ₩12,540 | ₩11,679 | ₩12,275 | +2.79% | 51.4만 |
|---|
| 2026.08.31 | ₩12,489 | ₩12,602 | ₩12,249 | ₩12,489 | 0.00% | 24.6만 |
|---|
| 2026.08.28 | ₩13,556 | ₩13,863 | ₩12,458 | ₩12,702 | -6.30% | 58.4만 |
|---|
| 2026.08.27 | ₩12,822 | ₩13,410 | ₩12,582 | ₩13,369 | +4.27% | 44.5만 |
|---|
| 2026.08.26 | ₩12,822 | ₩13,009 | ₩12,622 | ₩12,849 | +0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩12,609 | ₩13,143 | ₩12,462 | ₩13,036 | +3.39% | 29.6만 |
|---|
| 2026.08.24 | ₩13,016 | ₩13,143 | ₩12,609 | ₩12,769 | -1.90% | 41.5만 |
|---|
| 2026.08.21 | ₩13,690 | ₩13,696 | ₩12,836 | ₩12,909 | -5.70% | 78.7만 |
|---|
| 2026.08.20 | ₩12,622 | ₩13,476 | ₩12,609 | ₩13,023 | +3.17% | 82.4만 |
|---|
| 2026.08.19 | ₩11,635 | ₩12,779 | ₩11,635 | ₩12,729 | +9.40% | 96.6만 |
|---|
| 2026.08.18 | ₩11,515 | ₩11,688 | ₩11,141 | ₩11,168 | -3.01% | 40만 |
|---|
| 2026.08.17 | ₩11,808 | ₩12,035 | ₩11,528 | ₩11,675 | -1.13% | 83.9만 |
|---|
| 2026.08.14 | ₩11,808 | ₩12,235 | ₩11,742 | ₩11,808 | 0.00% | 31만 |
|---|
| 2026.08.13 | ₩11,381 | ₩11,902 | ₩11,344 | ₩11,635 | +2.23% | 38.5만 |
|---|
| 2026.08.12 | ₩12,382 | ₩12,542 | ₩11,768 | ₩11,835 | -4.42% | 42.6만 |
|---|
| 2026.08.11 | ₩11,955 | ₩12,135 | ₩11,548 | ₩12,089 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩11,341 | ₩12,169 | ₩11,341 | ₩11,982 | +5.65% | 77.6만 |
|---|
| 2026.08.07 | ₩11,295 | ₩11,515 | ₩10,868 | ₩11,208 | -0.77% | 55.4만 |
|---|
| 2026.08.06 | ₩10,341 | ₩10,834 | ₩10,141 | ₩10,634 | +2.84% | 48.2만 |
|---|
| 2026.08.05 | ₩10,301 | ₩10,648 | ₩10,020 | ₩10,621 | +3.11% | 66.8만 |
|---|
| 2026.08.04 | ₩9,167 | ₩9,767 | ₩9,126 | ₩9,607 | +4.80% | 59.6만 |
|---|
| 2026.08.03 | ₩8,526 | ₩9,020 | ₩8,353 | ₩8,980 | +5.32% | 30.5만 |
|---|
| 2026.07.31 | ₩8,700 | ₩8,882 | ₩8,379 | ₩8,619 | -0.92% | 33.1만 |
|---|
| 2026.07.30 | ₩8,473 | ₩9,060 | ₩8,363 | ₩9,046 | +6.77% | 35.3만 |
|---|
| 2026.07.29 | ₩8,553 | ₩8,780 | ₩8,192 | ₩8,419 | -1.56% | 49.9만 |
|---|
| 2026.07.28 | ₩8,406 | ₩8,659 | ₩8,026 | ₩8,619 | +2.54% | 60.7만 |
|---|
| 2026.07.27 | ₩8,459 | ₩8,619 | ₩8,166 | ₩8,419 | -0.47% | 38.1만 |
|---|
| 2026.07.24 | ₩8,326 | ₩8,619 | ₩8,139 | ₩8,393 | +0.80% | 24.6만 |
|---|
| 2026.07.23 | ₩8,820 | ₩8,820 | ₩8,286 | ₩8,406 | -4.69% | 39.1만 |
|---|
| 2026.07.22 | ₩8,953 | ₩9,220 | ₩8,886 | ₩9,020 | +0.75% | 42.9만 |
|---|
| 2026.07.21 | ₩8,419 | ₩8,773 | ₩8,246 | ₩8,753 | +3.96% | 51.1만 |
|---|
| 2026.07.20 | ₩7,926 | ₩8,059 | ₩7,792 | ₩8,019 | +1.18% | 44.4만 |
|---|
| 2026.07.17 | ₩7,766 | ₩8,086 | ₩7,485 | ₩7,926 | +2.06% | 61.9만 |
|---|
| 2026.07.16 | ₩8,286 | ₩8,339 | ₩7,872 | ₩7,979 | -3.70% | 54.3만 |
|---|
| 2026.07.15 | ₩8,726 | ₩8,780 | ₩8,259 | ₩8,473 | -2.91% | 40.1만 |
|---|
| 2026.07.14 | ₩8,686 | ₩8,966 | ₩8,633 | ₩8,673 | -0.15% | 35.2만 |
|---|
| 2026.07.13 | ₩8,486 | ₩8,486 | ₩8,206 | ₩8,473 | -0.16% | 33.2만 |
|---|
| 2026.07.10 | ₩8,793 | ₩8,913 | ₩8,604 | ₩8,686 | -1.21% | 25.4만 |
|---|
| 2026.07.09 | ₩8,526 | ₩8,973 | ₩8,459 | ₩8,900 | +4.38% | 119.9만 |
|---|
| 2026.07.08 | ₩8,313 | ₩8,553 | ₩8,034 | ₩8,326 | +0.16% | 53.3만 |
|---|
| 2026.07.07 | ₩8,873 | ₩8,980 | ₩8,339 | ₩8,499 | -4.21% | 50.3만 |
|---|
| 2026.07.06 | ₩9,260 | ₩9,487 | ₩8,886 | ₩9,086 | -1.87% | 45만 |
|---|
| 2026.07.02 | ₩9,073 | ₩9,407 | ₩8,726 | ₩8,926 | -1.62% | 63.6만 |
|---|
| 2026.07.01 | ₩8,659 | ₩9,167 | ₩8,659 | ₩8,793 | +1.54% | 22.2만 |
|---|
| 2026.06.30 | ₩8,646 | ₩8,900 | ₩8,526 | ₩8,659 | +0.15% | 19.3만 |
|---|
| 2026.06.29 | ₩8,740 | ₩8,826 | ₩8,486 | ₩8,686 | -0.61% | 29.2만 |
|---|
| 2026.06.26 | ₩8,873 | ₩9,117 | ₩8,700 | ₩8,820 | -0.60% | 34.4만 |
|---|
| 2026.06.25 | ₩8,633 | ₩8,926 | ₩8,459 | ₩8,593 | -0.46% | 36.3만 |
|---|
| 2026.06.24 | ₩8,366 | ₩8,639 | ₩8,299 | ₩8,446 | +0.96% | 52.6만 |
|---|
| 2026.06.23 | ₩8,980 | ₩9,167 | ₩8,673 | ₩8,833 | -1.63% | 54.3만 |
|---|
| 2026.06.22 | ₩9,380 | ₩9,527 | ₩9,180 | ₩9,420 | +0.43% | 46.3만 |
|---|
| 2026.06.18 | ₩9,954 | ₩10,287 | ₩9,460 | ₩9,540 | -4.16% | 51.2만 |
|---|
| 2026.06.17 | ₩10,461 | ₩11,081 | ₩9,967 | ₩9,994 | -4.46% | 53.1만 |
|---|
| 2026.06.16 | ₩10,167 | ₩10,741 | ₩9,927 | ₩10,634 | +4.59% | 45.8만 |
|---|
| 2026.06.15 | ₩10,247 | ₩10,487 | ₩10,034 | ₩10,074 | -1.69% | 57.6만 |
|---|
| 2026.06.12 | ₩9,153 | ₩9,353 | ₩8,619 | ₩9,313 | +1.75% | 84만 |
|---|
| 2026.06.11 | ₩8,006 | ₩8,940 | ₩8,006 | ₩8,926 | +11.50% | 45.8만 |
|---|
| 2026.06.10 | ₩7,899 | ₩8,378 | ₩7,846 | ₩8,046 | +1.86% | 49.3만 |
|---|
| 2026.06.09 | ₩8,473 | ₩8,859 | ₩7,939 | ₩8,139 | -3.94% | 64.1만 |
|---|
| 2026.06.08 | ₩8,700 | ₩8,846 | ₩8,409 | ₩8,459 | -2.76% | 59.1만 |
|---|
| 2026.06.05 | ₩9,767 | ₩9,794 | ₩8,459 | ₩8,539 | -12.57% | 112.3만 |
|---|
| 2026.06.04 | ₩10,341 | ₩10,341 | ₩9,947 | ₩10,127 | -2.06% | 37.7만 |
|---|
| 2026.06.03 | ₩11,115 | ₩11,115 | ₩9,934 | ₩9,940 | -10.56% | 77.8만 |
|---|
| 2026.06.02 | ₩11,008 | ₩11,335 | ₩10,728 | ₩11,115 | +0.97% | 31만 |
|---|
| 2026.06.01 | ₩10,688 | ₩11,101 | ₩10,321 | ₩10,861 | +1.62% | 43.5만 |
|---|
| 2026.05.29 | ₩10,834 | ₩11,101 | ₩10,501 | ₩10,874 | +0.37% | 51만 |
|---|
| 2026.05.28 | ₩10,367 | ₩11,014 | ₩10,047 | ₩10,834 | +4.50% | 60.3만 |
|---|
| 2026.05.27 | ₩10,354 | ₩10,688 | ₩10,274 | ₩10,394 | +0.39% | 56.5만 |
|---|
| 2026.05.26 | ₩10,968 | ₩11,088 | ₩10,648 | ₩10,741 | -2.07% | 79만 |
|---|
| 2026.05.22 | ₩10,941 | ₩10,994 | ₩10,634 | ₩10,714 | -2.07% | 41.7만 |
|---|
| 2026.05.21 | ₩10,914 | ₩11,188 | ₩10,674 | ₩10,914 | 0.00% | 71.1만 |
|---|
| 2026.05.20 | ₩11,341 | ₩11,341 | ₩10,394 | ₩11,181 | -1.41% | 105.3만 |
|---|
| 2026.05.19 | ₩11,235 | ₩11,335 | ₩10,634 | ₩10,981 | -2.26% | 60만 |
|---|
| 2026.05.18 | ₩11,608 | ₩12,008 | ₩11,382 | ₩11,421 | -1.61% | 38.5만 |
|---|
| 2026.05.15 | ₩11,742 | ₩11,968 | ₩11,368 | ₩11,608 | -1.14% | 45만 |
|---|
| 2026.05.14 | ₩13,263 | ₩13,316 | ₩12,542 | ₩12,943 | -2.41% | 30.2만 |
|---|
| 2026.05.13 | ₩13,410 | ₩13,903 | ₩13,056 | ₩13,369 | -0.30% | 42.1만 |
|---|
| 2026.05.12 | ₩12,315 | ₩13,556 | ₩12,155 | ₩13,543 | +9.97% | 60.2만 |
|---|
| 2026.05.11 | ₩12,115 | ₩13,009 | ₩12,115 | ₩12,582 | +3.85% | 62.7만 |
|---|
| 2026.05.08 | ₩12,009 | ₩12,369 | ₩11,808 | ₩12,049 | +0.33% | 39.8만 |
|---|
| 2026.05.07 | ₩12,089 | ₩12,897 | ₩11,742 | ₩11,782 | -2.54% | 60.6만 |
|---|
| 2026.05.06 | ₩10,848 | ₩11,742 | ₩10,848 | ₩11,662 | +7.50% | 58.3만 |
|---|
| 2026.05.05 | ₩10,728 | ₩10,941 | ₩10,327 | ₩10,381 | -3.23% | 29.8만 |
|---|
| 2026.05.04 | ₩10,714 | ₩11,301 | ₩10,407 | ₩10,514 | -1.87% | 46.3만 |
|---|
| 2026.05.01 | ₩10,421 | ₩11,028 | ₩10,421 | ₩10,888 | +4.48% | 46.4만 |
|---|
| 2026.04.30 | ₩10,608 | ₩10,848 | ₩10,317 | ₩10,487 | -1.13% | 57.5만 |
|---|
| 2026.04.29 | ₩10,341 | ₩10,454 | ₩9,927 | ₩10,314 | -0.26% | 67.4만 |
|---|
| 2026.04.28 | ₩10,821 | ₩10,821 | ₩10,367 | ₩10,514 | -2.84% | 40.6만 |
|---|
| 2026.04.27 | ₩11,341 | ₩11,399 | ₩10,794 | ₩11,221 | -1.06% | 34.5만 |
|---|
| 2026.04.24 | ₩11,301 | ₩11,715 | ₩11,208 | ₩11,328 | +0.24% | 30.8만 |
|---|
| 2026.04.23 | ₩11,795 | ₩11,942 | ₩11,101 | ₩11,488 | -2.60% | 38.5만 |
|---|
| 2026.04.22 | ₩11,782 | ₩12,102 | ₩11,542 | ₩12,035 | +2.15% | 42.3만 |
|---|
| 2026.04.21 | ₩12,009 | ₩12,275 | ₩11,261 | ₩11,328 | -5.67% | 51.8만 |
|---|
| 2026.04.20 | ₩12,142 | ₩12,175 | ₩11,688 | ₩12,142 | 0.00% | 36만 |
|---|
| 2026.04.17 | ₩12,556 | ₩13,180 | ₩12,169 | ₩12,275 | -2.23% | 54.2만 |
|---|
| 2026.04.16 | ₩11,875 | ₩12,142 | ₩11,428 | ₩12,049 | +1.46% | 34.2만 |
|---|
| 2026.04.15 | ₩11,995 | ₩12,369 | ₩11,608 | ₩11,768 | -1.89% | 50.7만 |
|---|
| 2026.04.14 | ₩11,675 | ₩12,295 | ₩11,662 | ₩12,049 | +3.20% | 72.1만 |
|---|
| 2026.04.13 | ₩10,554 | ₩11,595 | ₩10,554 | ₩11,488 | +8.85% | 45.4만 |
|---|
| 2026.04.10 | ₩10,834 | ₩11,041 | ₩10,507 | ₩10,661 | -1.60% | 40.8만 |
|---|
| 2026.04.09 | ₩10,648 | ₩11,095 | ₩10,474 | ₩10,848 | +1.88% | 24.2만 |
|---|
| 2026.04.08 | ₩11,528 | ₩11,710 | ₩10,274 | ₩10,594 | -8.10% | 45.7만 |
|---|
| 2026.04.07 | ₩10,808 | ₩10,808 | ₩10,074 | ₩10,487 | -2.96% | 45.2만 |
|---|
| 2026.04.06 | ₩10,541 | ₩10,914 | ₩10,247 | ₩10,874 | +3.16% | 42.6만 |
|---|
| 2026.04.02 | ₩10,040 | ₩10,728 | ₩9,887 | ₩10,447 | +4.05% | 66.7만 |
|---|
| 2026.04.01 | ₩12,075 | ₩12,075 | ₩10,781 | ₩10,848 | -10.17% | 76.5만 |
|---|
| 2026.03.31 | ₩10,474 | ₩11,475 | ₩10,381 | ₩11,435 | +9.17% | 93.2만 |
|---|
| 2026.03.30 | ₩10,674 | ₩10,701 | ₩9,920 | ₩10,127 | -5.12% | 45.5만 |
|---|
| 2026.03.27 | ₩9,754 | ₩10,394 | ₩9,613 | ₩10,314 | +5.75% | 38.2만 |
|---|
| 2026.03.26 | ₩10,354 | ₩10,454 | ₩9,634 | ₩9,740 | -5.93% | 37만 |
|---|
| 2026.03.25 | ₩11,341 | ₩11,515 | ₩10,581 | ₩10,741 | -5.29% | 42.2만 |
|---|
| 2026.03.24 | ₩10,127 | ₩10,740 | ₩9,887 | ₩10,554 | +4.22% | 38만 |
|---|
| 2026.03.23 | ₩9,340 | ₩10,527 | ₩9,303 | ₩10,127 | +8.43% | 72.9만 |
|---|
| 2026.03.20 | ₩10,354 | ₩10,541 | ₩9,307 | ₩9,527 | -7.99% | 84.1만 |
|---|
| 2026.03.19 | ₩9,433 | ₩10,100 | ₩9,207 | ₩10,100 | +7.07% | 66.4만 |
|---|
| 2026.03.18 | ₩11,141 | ₩11,341 | ₩10,387 | ₩10,434 | -6.35% | 76.9만 |
|---|
| 2026.03.17 | ₩12,115 | ₩12,195 | ₩11,421 | ₩11,542 | -4.74% | 38.9만 |
|---|
| 2026.03.16 | ₩12,009 | ₩12,476 | ₩11,355 | ₩11,875 | -1.11% | 179.8만 |
|---|
| 2026.03.13 | ₩13,063 | ₩13,223 | ₩12,142 | ₩12,449 | -4.70% | 146만 |
|---|
| 2026.03.12 | ₩13,570 | ₩13,570 | ₩13,049 | ₩13,156 | -3.05% | 32.9만 |
|---|
| 2026.03.11 | ₩14,063 | ₩14,063 | ₩13,143 | ₩13,570 | -3.51% | 65.9만 |
|---|
| 2026.03.10 | ₩14,117 | ₩14,792 | ₩13,943 | ₩14,170 | +0.38% | 30.7만 |
|---|
| 2026.03.09 | ₩12,782 | ₩13,783 | ₩12,476 | ₩13,476 | +5.43% | 88.3만 |
|---|
| 2026.03.06 | ₩13,049 | ₩13,823 | ₩12,809 | ₩13,383 | +2.56% | 35.7만 |
|---|
| 2026.03.05 | ₩13,596 | ₩13,596 | ₩12,782 | ₩13,303 | -2.16% | 51.3만 |
|---|
| 2026.03.04 | ₩14,757 | ₩14,969 | ₩13,810 | ₩13,823 | -6.33% | 40.6만 |
|---|
| 2026.03.03 | ₩14,730 | ₩14,877 | ₩13,823 | ₩14,784 | +0.36% | 39.5만 |
|---|
| 2026.03.02 | ₩16,759 | ₩16,865 | ₩15,611 | ₩16,212 | -3.26% | 46.9만 |
|---|
| 2026.02.27 | ₩16,732 | ₩17,092 | ₩16,145 | ₩16,745 | +0.08% | 40.9만 |
|---|
| 2026.02.26 | ₩16,025 | ₩16,505 | ₩15,478 | ₩16,358 | +2.08% | 30.4만 |
|---|
| 2026.02.25 | ₩16,478 | ₩16,839 | ₩16,158 | ₩16,438 | -0.24% | 46.6만 |
|---|
| 2026.02.24 | ₩16,278 | ₩16,652 | ₩15,558 | ₩16,118 | -0.98% | 57.7만 |
|---|
| 2026.02.23 | ₩16,011 | ₩16,892 | ₩15,785 | ₩16,278 | +1.67% | 90.8만 |
|---|
| 2026.02.20 | ₩13,930 | ₩15,197 | ₩13,730 | ₩15,077 | +8.24% | 65.4만 |
|---|
| 2026.02.19 | ₩12,782 | ₩13,703 | ₩12,689 | ₩13,596 | +6.37% | 37.5만 |
|---|
| 2026.02.18 | ₩12,355 | ₩12,782 | ₩12,355 | ₩12,769 | +3.35% | 28.3만 |
|---|
| 2026.02.17 | ₩12,369 | ₩12,812 | ₩11,902 | ₩11,902 | -3.78% | 44.9만 |
|---|
| 2026.02.13 | ₩13,630 | ₩13,877 | ₩13,183 | ₩13,276 | -2.59% | 31.1만 |
|---|
| 2026.02.12 | ₩15,438 | ₩15,438 | ₩13,196 | ₩13,209 | -14.43% | 48.2만 |
|---|
| 2026.02.11 | ₩16,278 | ₩16,278 | ₩15,237 | ₩15,504 | -4.75% | 23.5만 |
|---|
| 2026.02.10 | ₩15,811 | ₩15,898 | ₩14,965 | ₩15,237 | -3.63% | 32.6만 |
|---|
| 2026.02.09 | ₩16,065 | ₩16,358 | ₩15,211 | ₩15,891 | -1.08% | 39.8만 |
|---|
| 2026.02.06 | ₩14,370 | ₩15,251 | ₩14,157 | ₩14,837 | +3.25% | 47.4만 |
|---|
| 2026.02.05 | ₩14,864 | ₩15,275 | ₩13,570 | ₩13,810 | -7.09% | 68.3만 |
|---|
| 2026.02.04 | ₩17,266 | ₩17,653 | ₩15,758 | ₩16,638 | -3.63% | 54.9만 |
|---|
| 2026.02.03 | ₩17,226 | ₩18,013 | ₩15,998 | ₩16,945 | -1.63% | 61.1만 |
|---|
| 2026.02.02 | ₩15,711 | ₩16,011 | ₩14,437 | ₩15,251 | -2.93% | 86.6만 |
|---|
| 2026.01.30 | ₩15,451 | ₩17,346 | ₩14,824 | ₩16,118 | +4.32% | 133.1만 |
|---|
| 2026.01.29 | ₩20,388 | ₩20,548 | ₩17,079 | ₩18,587 | -8.84% | 127만 |
|---|
| 2026.01.28 | ₩21,762 | ₩22,136 | ₩19,614 | ₩20,214 | -7.11% | 92.4만 |
|---|
| 2026.01.27 | ₩21,375 | ₩21,749 | ₩18,867 | ₩21,562 | +0.87% | 105만 |
|---|
| 2026.01.26 | ₩23,543 | ₩23,543 | ₩20,535 | ₩20,761 | -11.82% | 176.8만 |
|---|
| 2026.01.23 | ₩19,414 | ₩21,709 | ₩19,394 | ₩20,908 | +7.70% | 91.3만 |
|---|
| 2026.01.22 | ₩16,892 | ₩19,527 | ₩16,652 | ₩19,280 | +14.14% | 74.5만 |
|---|
| 2026.01.21 | ₩17,145 | ₩17,711 | ₩15,918 | ₩16,492 | -3.81% | 42만 |
|---|
| 2026.01.20 | ₩15,745 | ₩16,684 | ₩15,651 | ₩16,660 | +5.82% | 40.6만 |
|---|
| 2026.01.16 | ₩15,211 | ₩15,451 | ₩14,490 | ₩15,451 | +1.58% | 21.3만 |
|---|
| 2026.01.15 | ₩14,410 | ₩15,251 | ₩14,063 | ₩15,144 | +5.09% | 26.2만 |
|---|
| 2026.01.14 | ₩14,971 | ₩15,598 | ₩14,303 | ₩14,784 | -1.25% | 31.7만 |
|---|
| 2026.01.13 | ₩15,358 | ₩15,838 | ₩14,704 | ₩14,984 | -2.43% | 47.4만 |
|---|
| 2026.01.12 | ₩14,517 | ₩15,411 | ₩14,157 | ₩15,224 | +4.87% | 38.3만 |
|---|
| 2026.01.09 | ₩12,996 | ₩14,037 | ₩12,996 | ₩14,010 | +7.80% | 23.4만 |
|---|
| 2026.01.08 | ₩13,209 | ₩13,410 | ₩12,756 | ₩13,143 | -0.51% | 28.1만 |
|---|
| 2026.01.07 | ₩13,503 | ₩13,671 | ₩12,956 | ₩13,583 | +0.59% | 27.7만 |
|---|
| 2026.01.06 | ₩13,476 | ₩14,090 | ₩13,209 | ₩13,970 | +3.66% | 29.9만 |
|---|
| 2026.01.05 | ₩12,756 | ₩13,636 | ₩12,756 | ₩13,156 | +3.14% | 36.2만 |
|---|
| 2026.01.02 | ₩13,036 | ₩13,530 | ₩12,262 | ₩12,542 | -3.79% | 31.6만 |
|---|
| 2025.12.31 | ₩13,423 | ₩13,543 | ₩12,742 | ₩12,889 | -3.98% | 37.4만 |
|---|
| 2025.12.30 | ₩14,003 | ₩14,517 | ₩13,703 | ₩13,703 | -2.14% | 35.9만 |
|---|
| 2025.12.29 | ₩14,063 | ₩14,530 | ₩12,969 | ₩13,636 | -3.04% | 44만 |
|---|
| 2025.12.26 | ₩13,930 | ₩14,891 | ₩13,289 | ₩14,797 | +6.23% | 41.6만 |
|---|
| 2025.12.24 | ₩12,983 | ₩13,183 | ₩12,542 | ₩13,129 | +1.13% | 17.7만 |
|---|
| 2025.12.23 | ₩12,676 | ₩12,796 | ₩11,742 | ₩12,625 | -0.40% | 29.5만 |
|---|
| 2025.12.22 | ₩11,742 | ₩12,355 | ₩11,542 | ₩12,075 | +2.84% | 28.6만 |
|---|
| 2025.12.19 | ₩11,542 | ₩11,715 | ₩10,888 | ₩11,515 | -0.23% | 21.1만 |
|---|
| 2025.12.18 | ₩12,275 | ₩12,275 | ₩11,059 | ₩11,155 | -9.13% | 27.9만 |
|---|
| 2025.12.17 | ₩12,409 | ₩13,049 | ₩11,702 | ₩11,732 | -5.46% | 14.4만 |
|---|
| 2025.12.16 | ₩12,489 | ₩12,582 | ₩11,395 | ₩11,683 | -6.46% | 42.8만 |
|---|
| 2025.12.15 | ₩13,556 | ₩14,517 | ₩12,369 | ₩12,582 | -7.19% | 35.1만 |
|---|
| 2025.12.12 | ₩14,410 | ₩14,456 | ₩12,476 | ₩13,476 | -6.48% | 26.3만 |
|---|
| 2025.12.11 | ₩13,750 | ₩14,811 | ₩13,209 | ₩13,783 | +0.24% | 41.9만 |
|---|
| 2025.12.10 | ₩11,822 | ₩13,209 | ₩11,575 | ₩13,076 | +10.61% | 13.9만 |
|---|
| 2025.12.09 | ₩10,951 | ₩12,009 | ₩10,941 | ₩11,843 | +8.14% | 29.8만 |
|---|
| 2025.12.08 | ₩11,742 | ₩11,742 | ₩10,407 | ₩10,888 | -7.27% | 24.3만 |
|---|
| 2025.12.05 | ₩11,582 | ₩11,707 | ₩10,941 | ₩11,152 | -3.71% | 22.8만 |
|---|
| 2025.12.04 | ₩11,315 | ₩11,315 | ₩10,674 | ₩10,706 | -5.38% | 31.7만 |
|---|
| 2025.12.03 | ₩11,742 | ₩11,742 | ₩11,040 | ₩11,635 | -0.91% | 34.8만 |
|---|
| 2025.12.02 | ₩11,421 | ₩11,421 | ₩10,301 | ₩10,888 | -4.67% | 36.5만 |
|---|
| 2025.12.01 | ₩9,340 | ₩11,208 | ₩9,233 | ₩11,155 | +19.43% | 48.4만 |
|---|
| 2025.11.28 | ₩8,753 | ₩9,607 | ₩8,646 | ₩9,126 | +4.27% | 35만 |
|---|
| 2025.11.26 | ₩8,006 | ₩9,073 | ₩7,840 | ₩8,985 | +12.23% | 24.9만 |
|---|
| 2025.11.25 | ₩7,525 | ₩7,846 | ₩7,339 | ₩7,685 | +2.13% | 13.4만 |
|---|
| 2025.11.24 | ₩7,579 | ₩7,579 | ₩6,896 | ₩7,365 | -2.82% | 10.2만 |
|---|
| 2025.11.21 | ₩6,778 | ₩7,045 | ₩6,671 | ₩6,938 | +2.36% | 8만 |
|---|
| 2025.11.20 | ₩7,258 | ₩7,632 | ₩6,837 | ₩6,885 | -5.15% | 8.8만 |
|---|
| 2025.11.19 | ₩7,312 | ₩7,656 | ₩7,200 | ₩7,258 | -0.73% | 14.8만 |
|---|
| 2025.11.18 | ₩7,152 | ₩7,365 | ₩6,778 | ₩7,205 | +0.75% | 7.3만 |
|---|
| 2025.11.17 | ₩7,258 | ₩7,471 | ₩6,981 | ₩7,072 | -2.57% | 19.7만 |
|---|
| 2025.11.14 | ₩6,885 | ₩7,472 | ₩6,885 | ₩7,323 | +6.36% | 8.2만 |
|---|
| 2025.11.13 | ₩7,792 | ₩7,952 | ₩7,365 | ₩7,365 | -5.48% | 10.3만 |
|---|
| 2025.11.12 | ₩7,205 | ₩8,059 | ₩7,184 | ₩7,803 | +8.30% | 24.1만 |
|---|
| 2025.11.11 | ₩7,205 | ₩7,579 | ₩6,885 | ₩7,074 | -1.81% | 50.6만 |
|---|
| 2025.11.10 | ₩6,405 | ₩8,006 | ₩6,244 | ₩7,312 | +14.17% | 62.1만 |
|---|
| 2025.11.07 | ₩6,832 | ₩7,045 | ₩6,565 | ₩7,045 | +3.13% | 19.8만 |
|---|
| 2025.11.06 | ₩6,885 | ₩7,045 | ₩6,565 | ₩6,634 | -3.64% | 10.4만 |
|---|
| 2025.11.05 | ₩6,298 | ₩6,890 | ₩6,244 | ₩6,725 | +6.78% | 17.9만 |
|---|
| 2025.11.04 | ₩6,938 | ₩6,938 | ₩6,511 | ₩6,565 | -5.38% | 27.6만 |
|---|
| 2025.11.03 | ₩7,685 | ₩7,685 | ₩6,938 | ₩7,013 | -8.75% | 26.4만 |
|---|
| 2025.10.31 | ₩8,166 | ₩8,273 | ₩7,525 | ₩7,739 | -5.23% | 31.7만 |
|---|
| 2025.10.30 | ₩7,739 | ₩8,112 | ₩7,525 | ₩7,933 | +2.50% | 15.4만 |
|---|
| 2025.10.29 | ₩7,685 | ₩8,166 | ₩7,579 | ₩7,637 | -0.63% | 16.2만 |
|---|
| 2025.10.28 | ₩6,671 | ₩7,840 | ₩6,671 | ₩7,464 | +11.89% | 17.7만 |
|---|
| 2025.10.27 | ₩7,739 | ₩7,846 | ₩6,992 | ₩7,258 | -6.21% | 29.2만 |
|---|
| 2025.10.24 | ₩7,579 | ₩8,059 | ₩7,579 | ₩7,739 | +2.11% | 16.3만 |
|---|
| 2025.10.23 | ₩8,273 | ₩8,273 | ₩7,947 | ₩7,952 | -3.87% | 17.7만 |
|---|
| 2025.10.22 | ₩7,205 | ₩7,904 | ₩7,205 | ₩7,792 | +8.15% | 13.7만 |
|---|
| 2025.10.21 | ₩8,433 | ₩8,433 | ₩6,938 | ₩7,632 | -9.49% | 45.3만 |
|---|
| 2025.10.20 | ₩8,593 | ₩9,367 | ₩8,486 | ₩8,614 | +0.25% | 18.5만 |
|---|
| 2025.10.17 | ₩9,820 | ₩9,820 | ₩8,326 | ₩8,433 | -14.13% | 44.5만 |
|---|
| 2025.10.16 | ₩9,714 | ₩10,247 | ₩9,660 | ₩9,874 | +1.65% | 25.3만 |
|---|
| 2025.10.15 | ₩9,607 | ₩9,874 | ₩9,393 | ₩9,684 | +0.81% | 28.1만 |
|---|
| 2025.10.14 | ₩8,860 | ₩10,301 | ₩8,860 | ₩9,527 | +7.53% | 18만 |
|---|
| 2025.10.13 | ₩9,393 | ₩10,621 | ₩9,393 | ₩9,524 | +1.39% | 25.5만 |
|---|
| 2025.10.10 | ₩9,233 | ₩9,660 | ₩8,593 | ₩9,180 | -0.58% | 37만 |
|---|