시장 데이터를 불러오는 중
전체 종목
시그마 리튬 과거 주가
Sigma Lithium Corporation - common shares · SGML · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sigma Lithium Corporation - common shares · SGML · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,943 | ₩13,077 | ₩12,494 | ₩12,541 | -3.11% | 152.8만 |
| 2026.10.08 | ₩12,970 | ₩13,050 | ₩12,554 | ₩12,822 | -1.14% | 153.5만 |
| 2026.10.07 | ₩13,842 | ₩13,889 | ₩12,983 | ₩13,225 | -4.46% | 292.3만 |
| 2026.10.06 | ₩12,775 | ₩13,091 | ₩12,675 | ₩13,024 | +1.94% | 206.7만 |
| 2026.10.05 | ₩12,621 | ₩12,856 | ₩11,937 | ₩12,822 | +1.59% | 288.7만 |
| 2026.10.02 | ₩11,414 | ₩12,219 | ₩11,293 | ₩12,192 | +6.82% | 396.1만 |
| 2026.10.01 | ₩12,098 | ₩12,098 | ₩10,442 | ₩11,179 | -7.59% | 605.3만 |
| 2026.09.30 | ₩13,144 | ₩13,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,085 |
| ₩12,608 |
| -4.08% |
| 322.4만 |
| 2026.09.29 | ₩12,903 | ₩13,091 | ₩12,635 | ₩13,024 | +0.94% | 114.9만 |
|---|
| 2026.09.28 | ₩12,460 | ₩12,910 | ₩12,246 | ₩12,742 | +2.26% | 147.5만 |
|---|
| 2026.09.25 | ₩13,386 | ₩13,386 | ₩12,702 | ₩12,849 | -4.01% | 287.7만 |
|---|
| 2026.09.24 | ₩13,265 | ₩13,413 | ₩12,916 | ₩13,386 | +0.91% | 146.6만 |
|---|
| 2026.09.23 | ₩13,761 | ₩13,855 | ₩13,500 | ₩13,600 | -1.17% | 141.1만 |
|---|
| 2026.09.22 | ₩14,016 | ₩14,271 | ₩13,614 | ₩14,190 | +1.24% | 192.3만 |
|---|
| 2026.09.21 | ₩13,594 | ₩13,989 | ₩13,252 | ₩13,775 | +1.33% | 210.9만 |
|---|
| 2026.09.18 | ₩12,293 | ₩13,413 | ₩12,179 | ₩13,372 | +8.78% | 336.3만 |
|---|
| 2026.09.17 | ₩12,460 | ₩12,635 | ₩11,883 | ₩11,910 | -4.41% | 316.3만 |
|---|
| 2026.09.16 | ₩12,286 | ₩12,527 | ₩11,806 | ₩12,071 | -1.75% | 389.9만 |
|---|
| 2026.09.15 | ₩12,339 | ₩12,568 | ₩11,924 | ₩12,192 | -1.20% | 230.4만 |
|---|
| 2026.09.14 | ₩12,339 | ₩12,487 | ₩11,951 | ₩11,951 | -3.15% | 191.8만 |
|---|
| 2026.09.11 | ₩13,359 | ₩13,500 | ₩12,728 | ₩12,742 | -4.62% | 157만 |
|---|
| 2026.09.10 | ₩13,635 | ₩13,694 | ₩13,265 | ₩13,506 | -0.94% | 196.7만 |
|---|
| 2026.09.09 | ₩13,962 | ₩15,089 | ₩13,895 | ₩14,177 | +1.54% | 186.9만 |
|---|
| 2026.09.08 | ₩14,452 | ₩14,888 | ₩13,681 | ₩13,989 | -3.20% | 527.2만 |
|---|
| 2026.09.04 | ₩16,256 | ₩17,034 | ₩16,243 | ₩16,618 | +2.23% | 174.6만 |
|---|
| 2026.09.03 | ₩17,168 | ₩17,396 | ₩16,779 | ₩17,128 | -0.23% | 140.4만 |
|---|
| 2026.09.02 | ₩16,363 | ₩17,381 | ₩16,363 | ₩17,235 | +5.33% | 136.5만 |
|---|
| 2026.09.01 | ₩16,658 | ₩16,860 | ₩15,988 | ₩16,444 | -1.29% | 97.3만 |
|---|
| 2026.08.31 | ₩16,739 | ₩17,409 | ₩16,658 | ₩16,953 | +1.28% | 131.9만 |
|---|
| 2026.08.28 | ₩17,248 | ₩17,664 | ₩16,335 | ₩16,444 | -4.67% | 132.4만 |
|---|
| 2026.08.27 | ₩16,497 | ₩16,940 | ₩16,310 | ₩16,913 | +2.52% | 103.7만 |
|---|
| 2026.08.26 | ₩16,578 | ₩16,732 | ₩16,055 | ₩16,363 | -1.29% | 73.8만 |
|---|
| 2026.08.25 | ₩16,296 | ₩16,618 | ₩15,679 | ₩16,538 | +1.48% | 154.7만 |
|---|
| 2026.08.24 | ₩16,377 | ₩17,141 | ₩15,907 | ₩16,377 | 0.00% | 269.3만 |
|---|
| 2026.08.21 | ₩15,009 | ₩16,082 | ₩14,968 | ₩16,055 | +6.97% | 184.7만 |
|---|
| 2026.08.20 | ₩14,700 | ₩14,740 | ₩14,141 | ₩14,392 | -2.10% | 95.8만 |
|---|
| 2026.08.19 | ₩15,170 | ₩15,237 | ₩14,271 | ₩14,673 | -3.27% | 160.2만 |
|---|
| 2026.08.18 | ₩14,915 | ₩15,076 | ₩14,512 | ₩14,794 | -0.81% | 172.2만 |
|---|
| 2026.08.17 | ₩15,787 | ₩15,800 | ₩15,117 | ₩15,330 | -2.89% | 152.9만 |
|---|
| 2026.08.14 | ₩14,740 | ₩16,216 | ₩13,949 | ₩16,082 | +9.10% | 426.3만 |
|---|
| 2026.08.13 | ₩15,807 | ₩16,189 | ₩15,062 | ₩15,196 | -3.86% | 215.2만 |
|---|
| 2026.08.12 | ₩16,229 | ₩16,243 | ₩15,592 | ₩15,854 | -2.31% | 163.7만 |
|---|
| 2026.08.11 | ₩15,693 | ₩16,122 | ₩15,666 | ₩15,880 | +1.20% | 159.3만 |
|---|
| 2026.08.10 | ₩15,485 | ₩16,015 | ₩15,398 | ₩15,773 | +1.86% | 210.8만 |
|---|
| 2026.08.07 | ₩14,955 | ₩15,424 | ₩14,781 | ₩15,263 | +2.06% | 164.2만 |
|---|
| 2026.08.06 | ₩14,137 | ₩14,781 | ₩14,056 | ₩14,459 | +2.28% | 117.4만 |
|---|
| 2026.08.05 | ₩15,465 | ₩15,465 | ₩13,962 | ₩14,150 | -8.50% | 169만 |
|---|
| 2026.08.04 | ₩14,942 | ₩15,082 | ₩14,499 | ₩14,888 | -0.36% | 190.6만 |
|---|
| 2026.08.03 | ₩13,010 | ₩14,070 | ₩13,010 | ₩14,029 | +7.84% | 125.3만 |
|---|
| 2026.07.31 | ₩13,372 | ₩13,654 | ₩12,983 | ₩13,238 | -1.00% | 154.7만 |
|---|
| 2026.07.30 | ₩12,836 | ₩13,414 | ₩12,822 | ₩13,386 | +4.28% | 132.6만 |
|---|
| 2026.07.29 | ₩12,702 | ₩13,064 | ₩12,205 | ₩12,568 | -1.06% | 197.4만 |
|---|
| 2026.07.28 | ₩13,104 | ₩13,104 | ₩12,272 | ₩12,728 | -2.87% | 213.7만 |
|---|
| 2026.07.27 | ₩13,238 | ₩13,480 | ₩12,916 | ₩13,345 | +0.81% | 152.4만 |
|---|
| 2026.07.24 | ₩13,131 | ₩13,252 | ₩12,809 | ₩12,916 | -1.63% | 152.4만 |
|---|
| 2026.07.23 | ₩14,083 | ₩14,244 | ₩13,426 | ₩13,439 | -4.57% | 145.4만 |
|---|
| 2026.07.22 | ₩14,284 | ₩14,740 | ₩13,587 | ₩13,627 | -4.60% | 238.5만 |
|---|
| 2026.07.21 | ₩13,842 | ₩14,432 | ₩13,600 | ₩14,056 | +1.55% | 147.6만 |
|---|
| 2026.07.20 | ₩13,654 | ₩13,976 | ₩13,587 | ₩13,667 | +0.10% | 122.1만 |
|---|
| 2026.07.17 | ₩13,442 | ₩14,271 | ₩13,225 | ₩13,761 | +2.37% | 116.9만 |
|---|
| 2026.07.16 | ₩14,874 | ₩14,928 | ₩13,708 | ₩13,801 | -7.21% | 172.2만 |
|---|
| 2026.07.15 | ₩16,001 | ₩16,015 | ₩14,687 | ₩15,143 | -5.36% | 151.1만 |
|---|
| 2026.07.14 | ₩15,867 | ₩16,283 | ₩15,787 | ₩16,082 | +1.35% | 127만 |
|---|
| 2026.07.13 | ₩15,773 | ₩15,934 | ₩15,223 | ₩15,585 | -1.19% | 131.2만 |
|---|
| 2026.07.10 | ₩16,108 | ₩16,444 | ₩15,612 | ₩15,974 | -0.83% | 155.7만 |
|---|
| 2026.07.09 | ₩15,330 | ₩16,041 | ₩15,330 | ₩15,854 | +3.41% | 167.3만 |
|---|
| 2026.07.08 | ₩15,518 | ₩15,787 | ₩14,915 | ₩15,465 | -0.35% | 144.3만 |
|---|
| 2026.07.07 | ₩16,102 | ₩16,350 | ₩15,317 | ₩15,827 | -1.71% | 146.1만 |
|---|
| 2026.07.06 | ₩16,417 | ₩16,725 | ₩16,153 | ₩16,591 | +1.06% | 126.8만 |
|---|
| 2026.07.02 | ₩16,826 | ₩17,597 | ₩16,162 | ₩16,484 | -2.03% | 144.2만 |
|---|
| 2026.07.01 | ₩16,766 | ₩17,557 | ₩16,605 | ₩16,645 | -0.72% | 160.3만 |
|---|
| 2026.06.30 | ₩16,685 | ₩17,309 | ₩16,672 | ₩16,967 | +1.69% | 202.9만 |
|---|
| 2026.06.29 | ₩15,693 | ₩16,578 | ₩15,545 | ₩15,947 | +1.62% | 182.6만 |
|---|
| 2026.06.26 | ₩15,894 | ₩16,028 | ₩15,438 | ₩15,706 | -1.18% | 153.5만 |
|---|
| 2026.06.25 | ₩16,497 | ₩16,779 | ₩15,800 | ₩16,296 | -1.22% | 153.1만 |
|---|
| 2026.06.24 | ₩17,155 | ₩17,476 | ₩16,323 | ₩16,739 | -2.42% | 232.7만 |
|---|
| 2026.06.23 | ₩16,913 | ₩17,530 | ₩16,645 | ₩16,913 | 0.00% | 173.8만 |
|---|
| 2026.06.22 | ₩18,147 | ₩18,147 | ₩17,329 | ₩17,839 | -1.70% | 239.1만 |
|---|
| 2026.06.18 | ₩18,778 | ₩19,213 | ₩18,040 | ₩18,308 | -2.50% | 615만 |
|---|
| 2026.06.17 | ₩20,065 | ₩20,977 | ₩19,483 | ₩19,851 | -1.07% | 124.4만 |
|---|
| 2026.06.16 | ₩20,266 | ₩20,706 | ₩19,582 | ₩19,851 | -2.05% | 220.7만 |
|---|
| 2026.06.15 | ₩21,473 | ₩22,050 | ₩20,568 | ₩20,655 | -3.81% | 239.5만 |
|---|
| 2026.06.12 | ₩20,011 | ₩21,708 | ₩19,991 | ₩21,433 | +7.10% | 221.5만 |
|---|
| 2026.06.11 | ₩18,040 | ₩19,944 | ₩17,772 | ₩19,757 | +9.52% | 285.7만 |
|---|
| 2026.06.10 | ₩18,476 | ₩18,710 | ₩17,302 | ₩17,423 | -5.70% | 289.7만 |
|---|
| 2026.06.09 | ₩19,334 | ₩19,448 | ₩18,120 | ₩18,979 | -1.84% | 366.7만 |
|---|
| 2026.06.08 | ₩18,214 | ₩18,281 | ₩17,564 | ₩17,772 | -2.43% | 205.9만 |
|---|
| 2026.06.05 | ₩19,354 | ₩19,354 | ₩17,785 | ₩17,812 | -7.97% | 255.7만 |
|---|
| 2026.06.04 | ₩20,032 | ₩20,199 | ₩19,609 | ₩19,757 | -1.37% | 172.1만 |
|---|
| 2026.06.03 | ₩21,460 | ₩21,487 | ₩20,172 | ₩20,333 | -5.25% | 218.8만 |
|---|
| 2026.06.02 | ₩22,064 | ₩22,707 | ₩21,460 | ₩22,104 | +0.18% | 169.3만 |
|---|
| 2026.06.01 | ₩22,345 | ₩22,399 | ₩21,219 | ₩21,943 | -1.80% | 256.6만 |
|---|
| 2026.05.29 | ₩21,608 | ₩23,566 | ₩21,058 | ₩22,493 | +4.10% | 385.3만 |
|---|
| 2026.05.28 | ₩20,092 | ₩21,567 | ₩20,049 | ₩21,272 | +5.87% | 242.7만 |
|---|
| 2026.05.27 | ₩19,904 | ₩20,564 | ₩19,153 | ₩20,239 | +1.68% | 265.9만 |
|---|
| 2026.05.26 | ₩20,441 | ₩21,017 | ₩19,783 | ₩20,521 | +0.39% | 249.4만 |
|---|
| 2026.05.22 | ₩20,521 | ₩20,883 | ₩19,750 | ₩19,958 | -2.75% | 874.5만 |
|---|
| 2026.05.21 | ₩20,695 | ₩21,433 | ₩20,132 | ₩20,856 | +0.78% | 269.5만 |
|---|
| 2026.05.20 | ₩20,722 | ₩20,789 | ₩19,596 | ₩20,575 | -0.71% | 327.4만 |
|---|
| 2026.05.19 | ₩19,542 | ₩20,253 | ₩17,865 | ₩20,052 | +2.61% | 520.4만 |
|---|
| 2026.05.18 | ₩21,567 | ₩21,889 | ₩19,207 | ₩19,797 | -8.21% | 540.5만 |
|---|
| 2026.05.15 | ₩22,989 | ₩24,277 | ₩22,292 | ₩22,560 | -1.87% | 925만 |
|---|
| 2026.05.14 | ₩24,357 | ₩24,599 | ₩22,815 | ₩23,961 | -1.62% | 331.5만 |
|---|
| 2026.05.13 | ₩27,791 | ₩27,898 | ₩25,148 | ₩25,256 | -9.12% | 394.5만 |
|---|
| 2026.05.12 | ₩26,530 | ₩28,314 | ₩25,993 | ₩28,005 | +5.56% | 323.3만 |
|---|
| 2026.05.11 | ₩29,360 | ₩29,373 | ₩27,026 | ₩27,227 | -7.26% | 490.8만 |
|---|
| 2026.05.08 | ₩31,291 | ₩31,452 | ₩28,555 | ₩29,119 | -6.94% | 452.2만 |
|---|
| 2026.05.07 | ₩31,620 | ₩32,834 | ₩31,251 | ₩31,721 | +0.32% | 284.4만 |
|---|
| 2026.05.06 | ₩30,145 | ₩30,809 | ₩26,973 | ₩30,648 | +1.67% | 455.2만 |
|---|
| 2026.05.05 | ₩30,822 | ₩31,471 | ₩29,655 | ₩30,218 | -1.96% | 238.5만 |
|---|
| 2026.05.04 | ₩29,467 | ₩30,862 | ₩27,978 | ₩30,272 | +2.73% | 231.7만 |
|---|
| 2026.05.01 | ₩29,420 | ₩29,481 | ₩27,898 | ₩29,467 | +0.16% | 180만 |
|---|
| 2026.04.30 | ₩29,749 | ₩30,527 | ₩28,866 | ₩29,601 | -0.50% | 202.6만 |
|---|
| 2026.04.29 | ₩28,803 | ₩30,500 | ₩27,563 | ₩29,212 | +1.42% | 420.9만 |
|---|
| 2026.04.28 | ₩26,838 | ₩28,609 | ₩25,926 | ₩27,643 | +3.00% | 218.9만 |
|---|
| 2026.04.27 | ₩26,745 | ₩27,831 | ₩25,430 | ₩27,777 | +3.86% | 218.8만 |
|---|
| 2026.04.24 | ₩28,233 | ₩28,367 | ₩25,779 | ₩26,409 | -6.46% | 276.8만 |
|---|
| 2026.04.23 | ₩27,710 | ₩28,502 | ₩26,128 | ₩27,040 | -2.42% | 360.6만 |
|---|
| 2026.04.22 | ₩29,172 | ₩29,508 | ₩27,670 | ₩28,864 | -1.06% | 263.8만 |
|---|
| 2026.04.21 | ₩28,669 | ₩29,935 | ₩28,032 | ₩28,555 | -0.40% | 336.9만 |
|---|
| 2026.04.20 | ₩26,879 | ₩29,266 | ₩26,409 | ₩29,092 | +8.23% | 565.9만 |
|---|
| 2026.04.17 | ₩26,543 | ₩27,026 | ₩25,470 | ₩26,449 | -0.35% | 475.3만 |
|---|
| 2026.04.16 | ₩26,181 | ₩28,636 | ₩25,779 | ₩27,764 | +6.05% | 900.5만 |
|---|
| 2026.04.15 | ₩23,110 | ₩24,558 | ₩22,828 | ₩24,438 | +5.75% | 276.6만 |
|---|
| 2026.04.14 | ₩23,579 | ₩24,639 | ₩23,204 | ₩23,566 | -0.06% | 373.5만 |
|---|
| 2026.04.13 | ₩20,628 | ₩23,579 | ₩20,521 | ₩23,324 | +13.07% | 647.9만 |
|---|
| 2026.04.10 | ₩18,979 | ₩20,239 | ₩18,979 | ₩19,918 | +4.95% | 198.1만 |
|---|
| 2026.04.09 | ₩19,435 | ₩19,824 | ₩18,214 | ₩18,415 | -5.24% | 231.1만 |
|---|
| 2026.04.08 | ₩20,159 | ₩20,305 | ₩18,778 | ₩19,408 | -3.73% | 261.8만 |
|---|
| 2026.04.07 | ₩19,301 | ₩20,414 | ₩19,059 | ₩19,622 | +1.67% | 276.2만 |
|---|
| 2026.04.06 | ₩19,274 | ₩19,830 | ₩17,975 | ₩19,462 | +0.97% | 350만 |
|---|
| 2026.04.02 | ₩16,591 | ₩19,435 | ₩16,269 | ₩19,274 | +16.17% | 822.6만 |
|---|
| 2026.04.01 | ₩16,940 | ₩17,718 | ₩15,599 | ₩15,867 | -6.33% | 418.8만 |
|---|
| 2026.03.31 | ₩15,505 | ₩18,429 | ₩15,263 | ₩16,551 | +6.75% | 982.6만 |
|---|
| 2026.03.30 | ₩17,383 | ₩19,824 | ₩15,438 | ₩15,988 | -8.02% | 2037.5만 |
|---|
| 2026.03.27 | ₩13,721 | ₩14,888 | ₩13,721 | ₩14,029 | +2.25% | 511만 |
|---|
| 2026.03.26 | ₩13,627 | ₩14,083 | ₩12,903 | ₩13,010 | -4.53% | 190.3만 |
|---|
| 2026.03.25 | ₩14,821 | ₩15,156 | ₩13,909 | ₩14,056 | -5.16% | 253.3만 |
|---|
| 2026.03.24 | ₩13,641 | ₩14,620 | ₩13,587 | ₩14,325 | +5.01% | 269.8만 |
|---|
| 2026.03.23 | ₩12,755 | ₩14,070 | ₩12,688 | ₩13,882 | +8.83% | 347.8만 |
|---|
| 2026.03.20 | ₩13,198 | ₩13,359 | ₩11,971 | ₩12,132 | -8.08% | 297만 |
|---|
| 2026.03.19 | ₩13,225 | ₩13,399 | ₩12,366 | ₩13,265 | +0.30% | 307.9만 |
|---|
| 2026.03.18 | ₩15,263 | ₩15,304 | ₩14,058 | ₩14,110 | -7.56% | 176만 |
|---|
| 2026.03.17 | ₩14,901 | ₩15,827 | ₩14,767 | ₩15,572 | +4.50% | 128.4만 |
|---|
| 2026.03.16 | ₩15,022 | ₩15,424 | ₩14,421 | ₩15,210 | +1.25% | 172.8만 |
|---|
| 2026.03.13 | ₩15,988 | ₩16,283 | ₩14,459 | ₩14,848 | -7.13% | 296.9만 |
|---|
| 2026.03.12 | ₩16,900 | ₩17,007 | ₩15,874 | ₩16,015 | -5.24% | 148.6만 |
|---|
| 2026.03.11 | ₩16,987 | ₩17,544 | ₩16,873 | ₩17,383 | +2.33% | 134.4만 |
|---|
| 2026.03.10 | ₩16,618 | ₩17,933 | ₩16,477 | ₩17,369 | +4.52% | 291.1만 |
|---|
| 2026.03.09 | ₩16,001 | ₩16,598 | ₩15,491 | ₩16,511 | +3.19% | 306.5만 |
|---|
| 2026.03.06 | ₩15,961 | ₩16,967 | ₩15,947 | ₩16,551 | +3.70% | 196.6만 |
|---|
| 2026.03.05 | ₩16,792 | ₩16,940 | ₩15,840 | ₩16,564 | -1.36% | 254.8만 |
|---|
| 2026.03.04 | ₩17,443 | ₩17,637 | ₩16,524 | ₩17,383 | -0.35% | 175.5만 |
|---|
| 2026.03.03 | ₩17,114 | ₩17,302 | ₩15,706 | ₩16,913 | -1.18% | 350.5만 |
|---|
| 2026.03.02 | ₩18,228 | ₩19,301 | ₩18,132 | ₩18,804 | +3.16% | 284.5만 |
|---|
| 2026.02.27 | ₩20,964 | ₩21,192 | ₩18,959 | ₩19,327 | -7.81% | 368.2만 |
|---|
| 2026.02.26 | ₩20,159 | ₩21,822 | ₩18,643 | ₩21,755 | +7.92% | 795.2만 |
|---|
| 2026.02.25 | ₩19,998 | ₩22,640 | ₩19,314 | ₩21,956 | +9.79% | 1805.6만 |
|---|
| 2026.02.24 | ₩16,900 | ₩17,369 | ₩16,444 | ₩16,900 | 0.00% | 426.2만 |
|---|
| 2026.02.23 | ₩16,900 | ₩17,450 | ₩16,230 | ₩16,699 | -1.19% | 403.3만 |
|---|
| 2026.02.20 | ₩17,933 | ₩17,933 | ₩16,672 | ₩16,725 | -6.73% | 195.4만 |
|---|
| 2026.02.19 | ₩17,637 | ₩18,751 | ₩17,369 | ₩18,254 | +3.50% | 217.2만 |
|---|
| 2026.02.18 | ₩17,691 | ₩18,132 | ₩16,631 | ₩18,040 | +1.97% | 153.7만 |
|---|
| 2026.02.17 | ₩17,517 | ₩17,678 | ₩16,430 | ₩17,208 | -1.76% | 157.4만 |
|---|
| 2026.02.13 | ₩17,986 | ₩18,241 | ₩17,007 | ₩17,906 | -0.45% | 239.3만 |
|---|
| 2026.02.12 | ₩17,745 | ₩18,402 | ₩17,074 | ₩17,691 | -0.30% | 235.1만 |
|---|
| 2026.02.11 | ₩16,913 | ₩18,442 | ₩16,558 | ₩18,275 | +8.05% | 370.5만 |
|---|
| 2026.02.10 | ₩16,028 | ₩16,028 | ₩15,491 | ₩15,545 | -3.01% | 179.1만 |
|---|
| 2026.02.09 | ₩16,283 | ₩16,725 | ₩15,693 | ₩16,135 | -0.91% | 200.5만 |
|---|
| 2026.02.06 | ₩16,095 | ₩16,685 | ₩15,827 | ₩16,390 | +1.83% | 215만 |
|---|
| 2026.02.05 | ₩14,955 | ₩15,947 | ₩14,646 | ₩15,371 | +2.78% | 318.9만 |
|---|
| 2026.02.04 | ₩16,028 | ₩17,624 | ₩15,961 | ₩16,497 | +2.93% | 476.8만 |
|---|
| 2026.02.03 | ₩15,424 | ₩16,806 | ₩15,035 | ₩16,122 | +4.52% | 763만 |
|---|
| 2026.02.02 | ₩15,384 | ₩15,612 | ₩14,365 | ₩14,479 | -5.88% | 353.9만 |
|---|
| 2026.01.30 | ₩15,867 | ₩16,900 | ₩14,284 | ₩14,459 | -8.88% | 417.9만 |
|---|
| 2026.01.29 | ₩17,476 | ₩17,476 | ₩15,632 | ₩17,047 | -2.46% | 377.6만 |
|---|
| 2026.01.28 | ₩18,268 | ₩18,482 | ₩16,524 | ₩17,517 | -4.11% | 373.6만 |
|---|
| 2026.01.27 | ₩17,986 | ₩18,509 | ₩17,195 | ₩18,201 | +1.19% | 212.6만 |
|---|
| 2026.01.26 | ₩19,663 | ₩19,824 | ₩17,704 | ₩17,852 | -9.21% | 371.2만 |
|---|
| 2026.01.23 | ₩19,381 | ₩20,307 | ₩18,925 | ₩19,770 | +2.01% | 758.4만 |
|---|
| 2026.01.22 | ₩16,705 | ₩17,463 | ₩15,941 | ₩16,819 | +0.68% | 435.4만 |
|---|
| 2026.01.21 | ₩18,482 | ₩18,509 | ₩16,457 | ₩16,833 | -8.93% | 545.6만 |
|---|
| 2026.01.20 | ₩16,350 | ₩18,509 | ₩16,108 | ₩18,067 | +10.50% | 609.1만 |
|---|
| 2026.01.16 | ₩17,181 | ₩17,772 | ₩15,170 | ₩16,457 | -4.22% | 1306만 |
|---|
| 2026.01.15 | ₩21,661 | ₩22,117 | ₩18,611 | ₩19,113 | -11.76% | 710.2만 |
|---|
| 2026.01.14 | ₩20,052 | ₩22,627 | ₩19,515 | ₩22,251 | +10.97% | 383.8만 |
|---|
| 2026.01.13 | ₩21,728 | ₩21,809 | ₩20,226 | ₩20,856 | -4.01% | 866.9만 |
|---|
| 2026.01.12 | ₩19,327 | ₩21,393 | ₩18,831 | ₩21,004 | +8.67% | 552.9만 |
|---|
| 2026.01.09 | ₩18,442 | ₩19,260 | ₩17,208 | ₩18,120 | -1.75% | 556만 |
|---|
| 2026.01.08 | ₩19,743 | ₩20,092 | ₩17,544 | ₩17,839 | -9.65% | 637.1만 |
|---|
| 2026.01.07 | ₩21,393 | ₩22,131 | ₩20,541 | ₩21,004 | -1.82% | 462.5만 |
|---|
| 2026.01.06 | ₩21,031 | ₩22,265 | ₩20,964 | ₩21,768 | +3.51% | 378.9만 |
|---|
| 2026.01.05 | ₩19,240 | ₩20,830 | ₩18,241 | ₩20,387 | +5.96% | 458.9만 |
|---|
| 2026.01.02 | ₩18,187 | ₩19,113 | ₩17,839 | ₩19,059 | +4.79% | 215.8만 |
|---|
| 2025.12.31 | ₩17,812 | ₩18,469 | ₩17,451 | ₩17,691 | -0.68% | 135.8만 |
|---|
| 2025.12.30 | ₩18,389 | ₩19,032 | ₩17,865 | ₩18,093 | -1.60% | 469.9만 |
|---|
| 2025.12.29 | ₩17,959 | ₩18,375 | ₩17,088 | ₩17,738 | -1.23% | 312.6만 |
|---|
| 2025.12.26 | ₩19,408 | ₩19,622 | ₩18,549 | ₩19,448 | +0.21% | 425.5만 |
|---|
| 2025.12.24 | ₩18,067 | ₩18,643 | ₩17,275 | ₩18,120 | +0.30% | 172.1만 |
|---|
| 2025.12.23 | ₩18,690 | ₩19,408 | ₩17,570 | ₩18,093 | -3.19% | 439.9만 |
|---|
| 2025.12.22 | ₩17,128 | ₩19,113 | ₩17,034 | ₩18,107 | +5.72% | 533.7만 |
|---|
| 2025.12.19 | ₩16,068 | ₩17,678 | ₩15,827 | ₩16,350 | +1.75% | 886.4만 |
|---|
| 2025.12.18 | ₩14,231 | ₩15,733 | ₩13,962 | ₩15,572 | +9.43% | 325.2만 |
|---|
| 2025.12.17 | ₩14,935 | ₩16,310 | ₩14,231 | ₩14,325 | -4.09% | 593.8만 |
|---|
| 2025.12.16 | ₩13,641 | ₩13,855 | ₩13,037 | ₩13,721 | +0.59% | 299.2만 |
|---|
| 2025.12.15 | ₩14,962 | ₩15,129 | ₩13,319 | ₩13,855 | -7.40% | 353.8만 |
|---|
| 2025.12.12 | ₩15,652 | ₩16,001 | ₩14,231 | ₩14,660 | -6.34% | 282.8만 |
|---|
| 2025.12.11 | ₩15,424 | ₩15,780 | ₩14,298 | ₩15,693 | +1.74% | 355.7만 |
|---|
| 2025.12.10 | ₩16,108 | ₩16,578 | ₩15,465 | ₩15,505 | -3.75% | 370.8만 |
|---|
| 2025.12.09 | ₩13,594 | ₩16,497 | ₩13,399 | ₩16,055 | +18.11% | 653.9만 |
|---|
| 2025.12.08 | ₩13,064 | ₩14,833 | ₩13,037 | ₩14,177 | +8.52% | 608만 |
|---|
| 2025.12.05 | ₩13,775 | ₩13,936 | ₩12,568 | ₩12,648 | -8.18% | 327.7만 |
|---|
| 2025.12.04 | ₩13,225 | ₩13,869 | ₩12,702 | ₩13,386 | +1.22% | 299.5만 |
|---|
| 2025.12.03 | ₩13,641 | ₩13,748 | ₩12,896 | ₩13,453 | -1.38% | 373.3만 |
|---|
| 2025.12.02 | ₩15,223 | ₩15,357 | ₩13,298 | ₩14,123 | -7.22% | 476.5만 |
|---|
| 2025.12.01 | ₩15,196 | ₩15,619 | ₩14,606 | ₩15,465 | +1.77% | 506.2만 |
|---|
| 2025.11.28 | ₩14,338 | ₩15,512 | ₩13,815 | ₩15,170 | +5.80% | 407만 |
|---|
| 2025.11.26 | ₩13,265 | ₩14,553 | ₩12,695 | ₩14,231 | +7.28% | 519.6만 |
|---|
| 2025.11.25 | ₩14,217 | ₩15,478 | ₩13,084 | ₩13,198 | -7.17% | 801.8만 |
|---|
| 2025.11.24 | ₩12,796 | ₩13,801 | ₩12,192 | ₩13,399 | +4.72% | 654.6만 |
|---|
| 2025.11.21 | ₩12,246 | ₩13,339 | ₩11,843 | ₩13,211 | +7.89% | 1308만 |
|---|
| 2025.11.20 | ₩14,539 | ₩15,713 | ₩12,500 | ₩12,601 | -13.33% | 1384만 |
|---|
| 2025.11.19 | ₩11,937 | ₩14,646 | ₩11,897 | ₩13,895 | +16.40% | 3969만 |
|---|
| 2025.11.18 | ₩10,133 | ₩11,387 | ₩10,059 | ₩10,422 | +2.85% | 823.1만 |
|---|
| 2025.11.17 | ₩11,012 | ₩11,427 | ₩9,201 | ₩10,757 | -2.31% | 4475만 |
|---|
| 2025.11.14 | ₩7,594 | ₩8,785 | ₩7,095 | ₩8,128 | +7.03% | 829.9만 |
|---|
| 2025.11.13 | ₩8,115 | ₩8,611 | ₩7,618 | ₩7,913 | -2.48% | 417.7만 |
|---|
| 2025.11.12 | ₩7,913 | ₩8,068 | ₩7,665 | ₩7,833 | -1.02% | 350.8만 |
|---|
| 2025.11.11 | ₩7,927 | ₩8,121 | ₩7,746 | ₩7,860 | -0.85% | 269.4만 |
|---|
| 2025.11.10 | ₩7,457 | ₩8,175 | ₩7,243 | ₩8,074 | +8.27% | 515.9만 |
|---|
| 2025.11.07 | ₩6,559 | ₩7,453 | ₩6,451 | ₩7,135 | +8.79% | 467.1만 |
|---|
| 2025.11.06 | ₩6,921 | ₩6,934 | ₩6,478 | ₩6,800 | -1.74% | 266.9만 |
|---|
| 2025.11.05 | ₩6,371 | ₩7,015 | ₩6,344 | ₩6,921 | +8.63% | 400.9만 |
|---|
| 2025.11.04 | ₩6,653 | ₩6,961 | ₩6,264 | ₩6,277 | -5.65% | 506.6만 |
|---|
| 2025.11.03 | ₩8,953 | ₩9,322 | ₩6,190 | ₩7,182 | -19.78% | 1443.5만 |
|---|
| 2025.10.31 | ₩8,504 | ₩8,778 | ₩8,128 | ₩8,705 | +2.37% | 436.7만 |
|---|
| 2025.10.30 | ₩7,618 | ₩8,584 | ₩7,444 | ₩8,477 | +11.27% | 591.8만 |
|---|
| 2025.10.29 | ₩7,471 | ₩7,766 | ₩7,444 | ₩7,699 | +3.05% | 394.5만 |
|---|
| 2025.10.28 | ₩7,551 | ₩7,726 | ₩7,262 | ₩7,471 | -1.07% | 353.5만 |
|---|
| 2025.10.27 | ₩8,128 | ₩8,289 | ₩7,471 | ₩7,538 | -7.26% | 638.9만 |
|---|
| 2025.10.24 | ₩8,061 | ₩8,664 | ₩7,987 | ₩8,074 | +0.17% | 596.8만 |
|---|
| 2025.10.23 | ₩8,061 | ₩8,530 | ₩8,061 | ₩8,195 | +1.66% | 380.8만 |
|---|
| 2025.10.22 | ₩8,208 | ₩8,369 | ₩7,712 | ₩7,873 | -4.08% | 435.2만 |
|---|
| 2025.10.21 | ₩8,986 | ₩8,986 | ₩8,403 | ₩8,477 | -5.67% | 327.2만 |
|---|
| 2025.10.20 | ₩8,597 | ₩9,724 | ₩8,557 | ₩9,174 | +6.71% | 588.7만 |
|---|
| 2025.10.17 | ₩8,638 | ₩8,986 | ₩8,282 | ₩8,329 | -3.57% | 495.2만 |
|---|
| 2025.10.16 | ₩8,906 | ₩9,369 | ₩8,651 | ₩9,094 | +2.11% | 416.6만 |
|---|
| 2025.10.15 | ₩8,906 | ₩9,550 | ₩8,463 | ₩8,906 | 0.00% | 793.1만 |
|---|
| 2025.10.14 | ₩8,946 | ₩9,040 | ₩8,115 | ₩8,504 | -4.95% | 740.2만 |
|---|
| 2025.10.13 | ₩8,892 | ₩9,496 | ₩8,369 | ₩9,295 | +4.52% | 841.8만 |
|---|
| 2025.10.10 | ₩9,992 | ₩10,055 | ₩8,277 | ₩8,369 | -16.24% | 756.8만 |
|---|