시장 데이터를 불러오는 중
전체 종목
스키나 리소시스 과거 주가
Skeena Resources Limited Common Shares · SKE · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Skeena Resources Limited Common Shares · SKE · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,204 | ₩44,491 | ₩43,043 | ₩43,700 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,897 | ₩42,252 | ₩40,763 | ₩42,118 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,455 | ₩41,206 | ₩39,613 | ₩40,857 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,911 | ₩42,453 | ₩40,012 | ₩42,037 | +2.75% | 43.2만 |
| 2026.10.05 | ₩40,120 | ₩41,213 | ₩39,381 | ₩40,549 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,616 | ₩41,206 | ₩39,858 | ₩40,147 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,825 | ₩40,750 | ₩39,422 | ₩39,986 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,830 | ₩40,964 | ₩39,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,865 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,307 | ₩40,669 | ₩39,476 | ₩40,468 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩40,106 | ₩40,987 | ₩39,503 | ₩40,053 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,238 | ₩43,257 | ₩42,037 | ₩42,520 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,729 | ₩42,453 | ₩40,871 | ₩42,144 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,204 | ₩43,204 | ₩41,695 | ₩42,279 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,654 | ₩45,001 | ₩42,587 | ₩44,598 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,472 | ₩43,472 | ₩41,890 | ₩42,641 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,305 | ₩43,143 | ₩41,756 | ₩43,070 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,568 | ₩42,480 | ₩41,099 | ₩41,917 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩42,118 | ₩42,118 | ₩39,007 | ₩39,999 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,420 | ₩42,031 | ₩40,495 | ₩41,058 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,723 | ₩41,219 | ₩39,825 | ₩41,018 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,962 | ₩43,619 | ₩42,319 | ₩42,533 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,574 | ₩42,989 | ₩41,689 | ₩41,890 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,920 | ₩45,155 | ₩43,782 | ₩44,183 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,411 | ₩45,108 | ₩43,798 | ₩43,928 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,257 | ₩44,464 | ₩42,942 | ₩44,370 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩44,196 | ₩44,558 | ₩42,989 | ₩44,397 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,541 | ₩42,788 | ₩41,541 | ₩42,574 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,238 | ₩42,748 | ₩40,495 | ₩40,656 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,558 | ₩44,612 | ₩43,177 | ₩43,754 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,374 | ₩47,468 | ₩43,847 | ₩44,572 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,462 | ₩47,421 | ₩46,462 | ₩47,092 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩46,033 | ₩47,307 | ₩45,886 | ₩46,556 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,395 | ₩47,180 | ₩45,725 | ₩47,012 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,468 | ₩47,468 | ₩45,966 | ₩46,972 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,669 | ₩48,031 | ₩46,140 | ₩46,757 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,309 | ₩47,072 | ₩45,202 | ₩46,704 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩44,062 | ₩45,872 | ₩43,995 | ₩45,765 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,372 | ₩42,372 | ₩41,072 | ₩41,675 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,531 | ₩44,531 | ₩42,681 | ₩43,110 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,572 | ₩45,698 | ₩44,310 | ₩44,330 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,687 | ₩44,290 | ₩43,056 | ₩43,982 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,832 | ₩45,886 | ₩44,169 | ₩44,531 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩44,142 | ₩44,920 | ₩43,955 | ₩44,679 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,989 | ₩44,545 | ₩42,718 | ₩44,330 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩44,196 | ₩44,867 | ₩42,768 | ₩43,633 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,267 | ₩41,970 | ₩40,254 | ₩41,380 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,254 | ₩41,689 | ₩40,012 | ₩41,018 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,290 | ₩39,087 | ₩37,290 | ₩38,497 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,641 | ₩36,566 | ₩35,172 | ₩36,338 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,856 | ₩36,204 | ₩34,863 | ₩35,641 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,346 | ₩36,794 | ₩34,837 | ₩36,687 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,225 | ₩35,963 | ₩33,509 | ₩34,434 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,735 | ₩35,735 | ₩34,193 | ₩35,427 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,767 | ₩37,237 | ₩35,500 | ₩36,459 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,338 | ₩37,250 | ₩35,520 | ₩36,352 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,432 | ₩36,955 | ₩35,333 | ₩36,070 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩37,009 | ₩38,457 | ₩37,009 | ₩37,773 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,595 | ₩36,177 | ₩34,461 | ₩36,097 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,549 | ₩34,112 | ₩33,455 | ₩33,603 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,321 | ₩34,542 | ₩32,973 | ₩33,764 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩36,043 | ₩36,472 | ₩33,402 | ₩33,938 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩36,164 | ₩37,344 | ₩34,863 | ₩36,915 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,553 | ₩36,969 | ₩35,641 | ₩36,137 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,722 | ₩35,936 | ₩34,287 | ₩34,930 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,513 | ₩37,264 | ₩36,124 | ₩36,526 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,856 | ₩37,639 | ₩35,319 | ₩36,821 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩35,145 | ₩35,923 | ₩33,785 | ₩34,930 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,545 | ₩37,599 | ₩35,534 | ₩36,124 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,302 | ₩39,549 | ₩37,384 | ₩37,760 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,545 | ₩38,497 | ₩37,264 | ₩38,484 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,494 | ₩37,760 | ₩35,465 | ₩36,271 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,990 | ₩36,151 | ₩34,743 | ₩35,748 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,614 | ₩36,037 | ₩34,850 | ₩35,923 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,172 | ₩37,103 | ₩35,118 | ₩36,070 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩35,118 | ₩35,587 | ₩33,972 | ₩34,890 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,523 | ₩34,756 | ₩33,241 | ₩34,220 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,802 | ₩36,499 | ₩34,863 | ₩34,971 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩37,062 | ₩38,229 | ₩37,009 | ₩37,612 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩40,039 | ₩41,501 | ₩37,089 | ₩38,484 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩41,179 | ₩43,485 | ₩40,200 | ₩40,227 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,549 | ₩41,528 | ₩39,785 | ₩41,367 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,227 | ₩41,903 | ₩39,972 | ₩40,267 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,842 | ₩38,028 | ₩35,145 | ₩37,693 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,455 | ₩35,199 | ₩32,959 | ₩34,944 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,791 | ₩34,910 | ₩33,308 | ₩33,375 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,218 | ₩36,352 | ₩33,442 | ₩34,890 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩36,124 | ₩36,385 | ₩35,400 | ₩35,976 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,886 | ₩38,900 | ₩34,743 | ₩35,118 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,771 | ₩40,669 | ₩39,530 | ₩39,610 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,562 | ₩40,656 | ₩39,034 | ₩39,047 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩41,179 | ₩42,419 | ₩40,938 | ₩41,474 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,624 | ₩40,978 | ₩38,149 | ₩40,562 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,275 | ₩41,380 | ₩38,940 | ₩40,576 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,283 | ₩40,328 | ₩37,478 | ₩39,463 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,886 | ₩39,409 | ₩38,497 | ₩38,658 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,449 | ₩40,227 | ₩38,846 | ₩40,053 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,591 | ₩38,712 | ₩37,720 | ₩37,921 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,390 | ₩39,731 | ₩38,244 | ₩38,792 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,838 | ₩39,986 | ₩38,229 | ₩39,436 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,369 | ₩39,798 | ₩37,974 | ₩38,725 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩41,125 | ₩42,131 | ₩39,302 | ₩40,066 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,338 | ₩43,489 | ₩41,246 | ₩41,554 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,805 | ₩45,912 | ₩44,203 | ₩45,644 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,920 | ₩46,342 | ₩44,062 | ₩46,006 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,909 | ₩45,229 | ₩42,144 | ₩45,175 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩43,150 | ₩44,572 | ₩42,949 | ₩43,740 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,487 | ₩42,748 | ₩41,246 | ₩42,654 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,217 | ₩43,552 | ₩40,442 | ₩40,683 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,568 | ₩42,734 | ₩41,407 | ₩41,729 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩40,066 | ₩40,240 | ₩39,154 | ₩39,302 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,503 | ₩40,053 | ₩39,208 | ₩39,449 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,886 | ₩40,240 | ₩38,886 | ₩39,798 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,361 | ₩40,529 | ₩38,913 | ₩39,154 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩39,060 | ₩39,382 | ₩38,578 | ₩38,913 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,897 | ₩41,327 | ₩39,510 | ₩39,892 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,212 | ₩42,332 | ₩40,876 | ₩41,689 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,244 | ₩43,244 | ₩42,212 | ₩42,386 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,794 | ₩44,572 | ₩41,300 | ₩42,614 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,639 | ₩45,709 | ₩44,176 | ₩44,504 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,363 | ₩45,859 | ₩43,324 | ₩43,512 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩44,156 | ₩45,819 | ₩43,794 | ₩45,725 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,598 | ₩46,516 | ₩44,598 | ₩44,799 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,445 | ₩44,122 | ₩42,641 | ₩43,727 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,277 | ₩44,719 | ₩42,976 | ₩42,976 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩45,068 | ₩45,678 | ₩44,612 | ₩44,732 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩44,075 | ₩44,846 | ₩43,070 | ₩44,317 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,861 | ₩44,826 | ₩43,177 | ₩44,826 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩42,024 | ₩44,028 | ₩41,668 | ₩43,619 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩44,035 | ₩44,142 | ₩41,367 | ₩41,823 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,514 | ₩41,514 | ₩40,070 | ₩41,434 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩41,179 | ₩41,782 | ₩40,462 | ₩41,541 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,900 | ₩42,305 | ₩38,900 | ₩41,447 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,380 | ₩42,895 | ₩40,495 | ₩41,581 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩38,149 | ₩39,945 | ₩37,854 | ₩39,852 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,921 | ₩37,921 | ₩36,064 | ₩36,687 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,628 | ₩37,465 | ₩35,199 | ₩37,036 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,386 | ₩37,210 | ₩35,212 | ₩35,480 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,310 | ₩38,913 | ₩36,030 | ₩36,647 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,909 | ₩37,197 | ₩35,239 | ₩36,888 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,292 | ₩37,277 | ₩34,909 | ₩36,365 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,419 | ₩37,049 | ₩33,992 | ₩35,225 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,185 | ₩36,751 | ₩33,724 | ₩35,936 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,256 | ₩38,685 | ₩37,143 | ₩38,175 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩41,099 | ₩41,930 | ₩39,382 | ₩39,744 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,978 | ₩42,299 | ₩39,369 | ₩40,951 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,673 | ₩44,122 | ₩41,501 | ₩41,769 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,518 | ₩44,592 | ₩43,177 | ₩43,955 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,826 | ₩45,376 | ₩43,552 | ₩44,679 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩46,127 | ₩46,824 | ₩45,550 | ₩45,765 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,324 | ₩45,208 | ₩42,305 | ₩44,920 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,566 | ₩45,993 | ₩42,855 | ₩45,242 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,845 | ₩45,886 | ₩43,432 | ₩44,665 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,977 | ₩48,038 | ₩46,234 | ₩46,757 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,932 | ₩47,575 | ₩44,491 | ₩46,958 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,960 | ₩51,987 | ₩48,929 | ₩50,471 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,230 | ₩51,383 | ₩49,667 | ₩51,115 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,272 | ₩50,324 | ₩47,910 | ₩50,083 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩49,077 | ₩49,935 | ₩48,286 | ₩48,822 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,382 | ₩48,648 | ₩46,382 | ₩48,286 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,602 | ₩48,963 | ₩46,717 | ₩47,763 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,886 | ₩47,334 | ₩45,034 | ₩47,066 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,579 | ₩46,234 | ₩43,043 | ₩46,060 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,727 | ₩44,746 | ₩42,902 | ₩43,754 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,386 | ₩42,641 | ₩40,817 | ₩42,493 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,547 | ₩44,692 | ₩42,077 | ₩44,330 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,443 | ₩45,510 | ₩41,152 | ₩41,259 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,234 | ₩46,248 | ₩44,504 | ₩45,805 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,907 | ₩45,403 | ₩44,370 | ₩45,148 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,909 | ₩45,296 | ₩42,721 | ₩45,296 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,374 | ₩42,305 | ₩40,167 | ₩42,144 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩40,120 | ₩40,495 | ₩38,497 | ₩39,235 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,533 | ₩42,714 | ₩39,717 | ₩41,970 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,252 | ₩42,681 | ₩39,463 | ₩41,528 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,357 | ₩39,717 | ₩36,875 | ₩39,101 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,227 | ₩42,493 | ₩37,840 | ₩38,363 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,682 | ₩47,857 | ₩43,204 | ₩44,102 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,261 | ₩47,180 | ₩44,974 | ₩46,811 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,901 | ₩45,135 | ₩43,043 | ₩44,786 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,847 | ₩45,269 | ₩42,869 | ₩43,043 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,319 | ₩42,828 | ₩41,434 | ₩42,091 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,988 | ₩42,010 | ₩37,585 | ₩41,890 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,959 | ₩40,187 | ₩38,068 | ₩38,068 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,425 | ₩39,195 | ₩37,398 | ₩39,074 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,534 | ₩36,607 | ₩34,729 | ₩36,110 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,266 | ₩36,767 | ₩34,957 | ₩35,856 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,896 | ₩36,298 | ₩34,729 | ₩35,856 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩36,084 | ₩36,513 | ₩35,172 | ₩35,185 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,494 | ₩36,352 | ₩35,346 | ₩35,467 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,509 | ₩34,515 | ₩33,120 | ₩34,394 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,228 | ₩33,670 | ₩32,718 | ₩33,281 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,482 | ₩33,791 | ₩32,141 | ₩33,710 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,160 | ₩34,314 | ₩32,986 | ₩34,260 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,624 | ₩33,724 | ₩32,302 | ₩32,624 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,517 | ₩32,772 | ₩30,304 | ₩31,779 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,753 | ₩32,530 | ₩31,645 | ₩31,820 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,584 | ₩33,120 | ₩32,061 | ₩32,128 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,383 | ₩32,772 | ₩31,712 | ₩31,873 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,321 | ₩34,260 | ₩32,718 | ₩34,086 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,718 | ₩32,892 | ₩32,141 | ₩32,839 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,254 | ₩33,268 | ₩32,222 | ₩33,107 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩33,120 | ₩33,496 | ₩32,490 | ₩32,919 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,230 | ₩31,934 | ₩31,163 | ₩31,659 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩32,141 | ₩32,155 | ₩31,122 | ₩31,122 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,544 | ₩32,544 | ₩31,390 | ₩32,021 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,228 | ₩33,429 | ₩31,712 | ₩31,900 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,595 | ₩34,595 | ₩32,678 | ₩32,986 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,475 | ₩34,930 | ₩32,195 | ₩32,772 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,450 | ₩34,394 | ₩32,182 | ₩33,509 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩32,021 | ₩32,825 | ₩30,278 | ₩32,316 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩30,050 | ₩32,074 | ₩30,050 | ₩32,048 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,795 | ₩30,505 | ₩29,486 | ₩30,050 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,433 | ₩29,956 | ₩29,030 | ₩29,580 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,448 | ₩28,963 | ₩27,258 | ₩28,870 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,427 | ₩28,615 | ₩27,716 | ₩27,850 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,400 | ₩28,843 | ₩27,086 | ₩28,105 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,347 | ₩29,232 | ₩27,998 | ₩28,655 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,603 | ₩28,367 | ₩26,550 | ₩27,931 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,544 | ₩26,255 | ₩25,504 | ₩26,241 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,115 | ₩25,665 | ₩25,088 | ₩25,303 | +0.75% | 38.7만 |
|---|
| 2025.11.24 | ₩23,935 | ₩25,048 | ₩23,935 | ₩25,008 | +4.48% | 39.9만 |
|---|
| 2025.11.21 | ₩24,351 | ₩24,699 | ₩23,385 | ₩23,640 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,584 | ₩25,933 | ₩24,445 | ₩24,713 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,646 | ₩25,592 | ₩24,284 | ₩25,263 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩24,042 | ₩24,619 | ₩23,519 | ₩24,243 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,774 | ₩24,391 | ₩23,385 | ₩23,841 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,836 | ₩23,694 | ₩22,460 | ₩23,519 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,337 | ₩24,713 | ₩23,667 | ₩23,922 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,412 | ₩24,726 | ₩23,399 | ₩24,418 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,345 | ₩23,546 | ₩22,842 | ₩23,412 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,849 | ₩23,546 | ₩22,755 | ₩23,265 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,374 | ₩22,098 | ₩21,267 | ₩21,991 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,736 | ₩21,951 | ₩21,186 | ₩21,186 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,414 | ₩21,575 | ₩21,052 | ₩21,468 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,106 | ₩21,428 | ₩20,757 | ₩20,838 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,696 | ₩22,339 | ₩21,441 | ₩21,816 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,924 | ₩22,125 | ₩21,535 | ₩21,709 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,749 | ₩22,232 | ₩21,361 | ₩22,031 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,420 | ₩22,420 | ₩21,509 | ₩21,736 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,133 | ₩22,204 | ₩20,918 | ₩21,763 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,508 | ₩21,857 | ₩20,690 | ₩21,629 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,326 | ₩22,815 | ₩22,085 | ₩22,205 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,117 | ₩23,224 | ₩22,527 | ₩22,581 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,857 | ₩22,755 | ₩21,495 | ₩22,688 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩24,096 | ₩24,096 | ₩22,417 | ₩22,567 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,968 | ₩25,920 | ₩24,565 | ₩25,853 | +3.54% | 77만 |
|---|
| 2025.10.17 | ₩25,558 | ₩25,558 | ₩23,519 | ₩24,230 | -5.19% | 118.5만 |
|---|
| 2025.10.16 | ₩26,912 | ₩26,965 | ₩26,013 | ₩26,362 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,389 | ₩26,928 | ₩26,295 | ₩26,671 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,577 | ₩26,992 | ₩25,586 | ₩25,799 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,330 | ₩27,850 | ₩24,941 | ₩27,569 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,445 | ₩25,464 | ₩24,378 | ₩24,538 | +0.38% | 116.7만 |
|---|