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 | ₩43,035 | ₩44,317 | ₩42,874 | ₩43,529 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,737 | ₩42,086 | ₩40,604 | ₩41,953 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,297 | ₩41,045 | ₩39,458 | ₩40,697 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,751 | ₩42,287 | ₩39,856 | ₩41,873 | +2.75% | 43.2만 |
| 2026.10.05 | ₩39,963 | ₩41,051 | ₩39,227 | ₩40,390 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,457 | ₩41,045 | ₩39,702 | ₩39,989 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,669 | ₩40,590 | ₩39,268 | ₩39,829 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,671 | ₩40,804 | ₩39,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,709 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,150 | ₩40,510 | ₩39,322 | ₩40,310 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩39,949 | ₩40,827 | ₩39,348 | ₩39,896 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,073 | ₩43,088 | ₩41,873 | ₩42,353 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,565 | ₩42,287 | ₩40,711 | ₩41,979 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,035 | ₩43,035 | ₩41,532 | ₩42,113 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,487 | ₩44,824 | ₩42,420 | ₩44,424 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,302 | ₩43,302 | ₩41,726 | ₩42,474 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,140 | ₩42,975 | ₩41,592 | ₩42,901 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,405 | ₩42,313 | ₩40,938 | ₩41,752 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩41,953 | ₩41,953 | ₩38,854 | ₩39,842 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,258 | ₩41,866 | ₩40,337 | ₩40,898 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,564 | ₩41,058 | ₩39,669 | ₩40,858 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,794 | ₩43,449 | ₩42,153 | ₩42,367 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,407 | ₩42,821 | ₩41,525 | ₩41,726 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,744 | ₩44,978 | ₩43,610 | ₩44,010 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,237 | ₩44,931 | ₩43,626 | ₩43,756 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,088 | ₩44,290 | ₩42,774 | ₩44,197 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩44,023 | ₩44,384 | ₩42,821 | ₩44,223 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,378 | ₩42,621 | ₩41,378 | ₩42,407 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,073 | ₩42,581 | ₩40,337 | ₩40,497 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,384 | ₩44,437 | ₩43,008 | ₩43,582 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,189 | ₩47,282 | ₩43,676 | ₩44,397 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,280 | ₩47,235 | ₩46,280 | ₩46,908 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩45,853 | ₩47,122 | ₩45,706 | ₩46,374 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,213 | ₩46,995 | ₩45,546 | ₩46,828 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,282 | ₩47,282 | ₩45,786 | ₩46,788 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,482 | ₩47,843 | ₩45,960 | ₩46,574 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,132 | ₩46,888 | ₩45,025 | ₩46,521 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩43,889 | ₩45,693 | ₩43,823 | ₩45,586 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,207 | ₩42,207 | ₩40,911 | ₩41,512 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,357 | ₩44,357 | ₩42,514 | ₩42,941 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,397 | ₩45,519 | ₩44,137 | ₩44,157 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,515 | ₩44,117 | ₩42,888 | ₩43,809 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,653 | ₩45,706 | ₩43,996 | ₩44,357 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩43,970 | ₩44,744 | ₩43,783 | ₩44,504 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,821 | ₩44,370 | ₩42,551 | ₩44,157 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩44,023 | ₩44,691 | ₩42,601 | ₩43,462 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,110 | ₩41,806 | ₩40,096 | ₩41,218 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,096 | ₩41,525 | ₩39,856 | ₩40,858 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,144 | ₩38,934 | ₩37,144 | ₩38,347 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,502 | ₩36,423 | ₩35,034 | ₩36,196 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,715 | ₩36,063 | ₩34,727 | ₩35,502 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,208 | ₩36,650 | ₩34,700 | ₩36,543 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,088 | ₩35,822 | ₩33,378 | ₩34,299 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,595 | ₩35,595 | ₩34,059 | ₩35,288 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,624 | ₩37,091 | ₩35,361 | ₩36,316 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,196 | ₩37,104 | ₩35,381 | ₩36,209 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,290 | ₩36,811 | ₩35,194 | ₩35,929 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩36,864 | ₩38,306 | ₩36,864 | ₩37,625 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,460 | ₩36,036 | ₩34,326 | ₩35,956 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,418 | ₩33,979 | ₩33,324 | ₩33,471 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,191 | ₩34,406 | ₩32,844 | ₩33,632 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩35,902 | ₩36,330 | ₩33,271 | ₩33,805 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩36,022 | ₩37,198 | ₩34,727 | ₩36,770 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,410 | ₩36,824 | ₩35,502 | ₩35,996 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,582 | ₩35,795 | ₩34,153 | ₩34,794 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,370 | ₩37,118 | ₩35,982 | ₩36,383 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,715 | ₩37,492 | ₩35,181 | ₩36,677 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩35,007 | ₩35,782 | ₩33,653 | ₩34,794 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,398 | ₩37,452 | ₩35,395 | ₩35,982 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,148 | ₩39,394 | ₩37,238 | ₩37,612 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,398 | ₩38,347 | ₩37,118 | ₩38,333 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,355 | ₩37,612 | ₩35,327 | ₩36,129 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,849 | ₩36,009 | ₩34,607 | ₩35,608 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,475 | ₩35,896 | ₩34,714 | ₩35,782 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,034 | ₩36,957 | ₩34,981 | ₩35,929 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩34,981 | ₩35,448 | ₩33,839 | ₩34,754 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,391 | ₩34,620 | ₩33,111 | ₩34,086 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,662 | ₩36,356 | ₩34,727 | ₩34,834 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩36,917 | ₩38,079 | ₩36,864 | ₩37,465 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩39,883 | ₩41,338 | ₩36,944 | ₩38,333 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩41,018 | ₩43,315 | ₩40,043 | ₩40,070 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,390 | ₩41,365 | ₩39,629 | ₩41,205 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,070 | ₩41,739 | ₩39,816 | ₩40,110 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,702 | ₩37,879 | ₩35,007 | ₩37,545 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,324 | ₩35,061 | ₩32,830 | ₩34,807 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,658 | ₩34,774 | ₩33,178 | ₩33,244 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,076 | ₩36,209 | ₩33,311 | ₩34,754 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩35,982 | ₩36,243 | ₩35,261 | ₩35,835 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,734 | ₩38,747 | ₩34,607 | ₩34,981 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,615 | ₩40,510 | ₩39,375 | ₩39,455 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,403 | ₩40,497 | ₩38,881 | ₩38,894 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩41,018 | ₩42,253 | ₩40,777 | ₩41,312 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,468 | ₩40,817 | ₩37,999 | ₩40,403 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,121 | ₩41,218 | ₩38,787 | ₩40,417 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,133 | ₩40,170 | ₩37,331 | ₩39,308 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,734 | ₩39,255 | ₩38,347 | ₩38,507 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,295 | ₩40,070 | ₩38,694 | ₩39,896 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,440 | ₩38,560 | ₩37,572 | ₩37,772 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,240 | ₩39,575 | ₩38,094 | ₩38,640 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,682 | ₩39,829 | ₩38,079 | ₩39,281 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,215 | ₩39,642 | ₩37,826 | ₩38,574 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩40,964 | ₩41,966 | ₩39,148 | ₩39,909 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,168 | ₩43,319 | ₩41,085 | ₩41,392 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,626 | ₩45,733 | ₩44,030 | ₩45,466 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,744 | ₩46,160 | ₩43,889 | ₩45,826 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,741 | ₩45,051 | ₩41,979 | ₩44,998 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩42,981 | ₩44,397 | ₩42,781 | ₩43,569 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,325 | ₩42,581 | ₩41,085 | ₩42,487 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,048 | ₩43,382 | ₩40,283 | ₩40,524 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,405 | ₩42,567 | ₩41,245 | ₩41,565 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩39,909 | ₩40,083 | ₩39,001 | ₩39,148 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,348 | ₩39,896 | ₩39,054 | ₩39,295 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,734 | ₩40,083 | ₩38,734 | ₩39,642 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,203 | ₩40,370 | ₩38,761 | ₩39,001 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩38,907 | ₩39,228 | ₩38,427 | ₩38,761 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,737 | ₩41,165 | ₩39,355 | ₩39,736 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,046 | ₩42,166 | ₩40,716 | ₩41,525 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,075 | ₩43,075 | ₩42,046 | ₩42,220 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,622 | ₩44,397 | ₩41,138 | ₩42,447 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,464 | ₩45,530 | ₩44,003 | ₩44,330 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,185 | ₩45,679 | ₩43,155 | ₩43,342 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩43,983 | ₩45,639 | ₩43,622 | ₩45,546 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,424 | ₩46,334 | ₩44,424 | ₩44,624 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,275 | ₩43,950 | ₩42,474 | ₩43,556 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,103 | ₩44,544 | ₩42,808 | ₩42,808 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩44,891 | ₩45,499 | ₩44,437 | ₩44,557 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩43,903 | ₩44,671 | ₩42,901 | ₩44,143 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,689 | ₩44,651 | ₩43,008 | ₩44,651 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩41,859 | ₩43,856 | ₩41,505 | ₩43,449 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩43,863 | ₩43,970 | ₩41,205 | ₩41,659 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,352 | ₩41,352 | ₩39,913 | ₩41,272 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩41,018 | ₩41,619 | ₩40,303 | ₩41,378 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,747 | ₩42,140 | ₩38,747 | ₩41,285 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,218 | ₩42,727 | ₩40,337 | ₩41,419 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩37,999 | ₩39,789 | ₩37,705 | ₩39,696 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,772 | ₩37,772 | ₩35,922 | ₩36,543 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,488 | ₩37,318 | ₩35,061 | ₩36,891 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,248 | ₩37,064 | ₩35,074 | ₩35,341 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,160 | ₩38,761 | ₩35,889 | ₩36,503 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,769 | ₩37,051 | ₩35,101 | ₩36,744 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,154 | ₩37,131 | ₩34,772 | ₩36,223 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,276 | ₩36,904 | ₩33,859 | ₩35,088 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,047 | ₩36,607 | ₩33,592 | ₩35,795 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,106 | ₩38,534 | ₩36,998 | ₩38,026 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩40,938 | ₩41,766 | ₩39,228 | ₩39,589 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,817 | ₩42,133 | ₩39,215 | ₩40,791 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,502 | ₩43,950 | ₩41,338 | ₩41,605 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,344 | ₩44,417 | ₩43,008 | ₩43,783 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,651 | ₩45,198 | ₩43,382 | ₩44,504 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩45,946 | ₩46,641 | ₩45,372 | ₩45,586 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,155 | ₩45,031 | ₩42,140 | ₩44,744 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,395 | ₩45,813 | ₩42,687 | ₩45,065 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,666 | ₩45,706 | ₩43,262 | ₩44,491 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,790 | ₩47,850 | ₩46,053 | ₩46,574 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,748 | ₩47,389 | ₩44,317 | ₩46,774 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,756 | ₩51,783 | ₩48,738 | ₩50,274 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,033 | ₩51,182 | ₩49,472 | ₩50,915 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,083 | ₩50,127 | ₩47,723 | ₩49,887 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩48,885 | ₩49,740 | ₩48,097 | ₩48,631 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,200 | ₩48,457 | ₩46,200 | ₩48,097 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,416 | ₩48,771 | ₩46,534 | ₩47,576 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,706 | ₩47,148 | ₩44,858 | ₩46,881 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,409 | ₩46,053 | ₩42,874 | ₩45,880 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,556 | ₩44,571 | ₩42,734 | ₩43,582 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,220 | ₩42,474 | ₩40,657 | ₩42,327 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,380 | ₩44,517 | ₩41,913 | ₩44,157 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,265 | ₩45,332 | ₩40,991 | ₩41,098 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,053 | ₩46,067 | ₩44,330 | ₩45,626 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,731 | ₩45,225 | ₩44,197 | ₩44,971 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,741 | ₩45,118 | ₩42,554 | ₩45,118 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,216 | ₩42,140 | ₩40,009 | ₩41,979 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩39,963 | ₩40,337 | ₩38,347 | ₩39,081 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,367 | ₩42,547 | ₩39,562 | ₩41,806 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,086 | ₩42,514 | ₩39,308 | ₩41,365 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,211 | ₩39,562 | ₩36,730 | ₩38,948 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,070 | ₩42,327 | ₩37,692 | ₩38,213 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,496 | ₩47,669 | ₩43,035 | ₩43,930 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,080 | ₩46,995 | ₩44,798 | ₩46,628 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,729 | ₩44,958 | ₩42,874 | ₩44,611 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,676 | ₩45,092 | ₩42,701 | ₩42,874 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,153 | ₩42,661 | ₩41,272 | ₩41,926 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,839 | ₩41,846 | ₩37,438 | ₩41,726 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,802 | ₩40,029 | ₩37,919 | ₩37,919 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,278 | ₩39,041 | ₩37,251 | ₩38,921 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,395 | ₩36,463 | ₩34,593 | ₩35,969 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,128 | ₩36,624 | ₩34,820 | ₩35,715 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,755 | ₩36,156 | ₩34,593 | ₩35,715 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩35,942 | ₩36,370 | ₩35,034 | ₩35,047 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,355 | ₩36,209 | ₩35,208 | ₩35,328 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,378 | ₩34,380 | ₩32,991 | ₩34,259 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,097 | ₩33,538 | ₩32,590 | ₩33,151 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,351 | ₩33,658 | ₩32,016 | ₩33,578 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,031 | ₩34,179 | ₩32,857 | ₩34,126 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,496 | ₩33,592 | ₩32,176 | ₩32,496 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,390 | ₩32,643 | ₩30,186 | ₩31,655 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,628 | ₩32,403 | ₩31,521 | ₩31,695 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,456 | ₩32,991 | ₩31,935 | ₩32,002 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,256 | ₩32,643 | ₩31,588 | ₩31,748 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,191 | ₩34,126 | ₩32,590 | ₩33,952 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,590 | ₩32,763 | ₩32,016 | ₩32,710 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,124 | ₩33,137 | ₩32,096 | ₩32,977 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩32,991 | ₩33,365 | ₩32,363 | ₩32,790 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,107 | ₩31,809 | ₩31,041 | ₩31,535 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩32,016 | ₩32,029 | ₩31,000 | ₩31,000 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,416 | ₩32,416 | ₩31,268 | ₩31,895 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,097 | ₩33,298 | ₩31,588 | ₩31,775 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,460 | ₩34,460 | ₩32,550 | ₩32,857 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,340 | ₩34,794 | ₩32,069 | ₩32,643 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,323 | ₩34,259 | ₩32,056 | ₩33,378 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩31,895 | ₩32,697 | ₩30,159 | ₩32,189 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩29,932 | ₩31,949 | ₩29,932 | ₩31,922 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,678 | ₩30,386 | ₩29,371 | ₩29,932 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,318 | ₩29,838 | ₩28,917 | ₩29,464 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,341 | ₩28,850 | ₩27,151 | ₩28,757 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,316 | ₩28,503 | ₩27,608 | ₩27,741 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,289 | ₩28,730 | ₩26,980 | ₩27,995 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,236 | ₩29,117 | ₩27,888 | ₩28,543 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,499 | ₩28,256 | ₩26,446 | ₩27,822 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,444 | ₩26,152 | ₩25,404 | ₩26,139 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,017 | ₩25,564 | ₩24,990 | ₩25,204 | +0.75% | 38.7만 |
|---|
| 2025.11.24 | ₩23,841 | ₩24,950 | ₩23,841 | ₩24,910 | +4.48% | 39.9만 |
|---|
| 2025.11.21 | ₩24,255 | ₩24,603 | ₩23,294 | ₩23,548 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,484 | ₩25,831 | ₩24,349 | ₩24,616 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,549 | ₩25,492 | ₩24,189 | ₩25,164 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩23,948 | ₩24,523 | ₩23,427 | ₩24,149 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,681 | ₩24,295 | ₩23,294 | ₩23,748 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,746 | ₩23,601 | ₩22,372 | ₩23,427 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,242 | ₩24,616 | ₩23,574 | ₩23,828 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,320 | ₩24,629 | ₩23,307 | ₩24,322 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,254 | ₩23,454 | ₩22,753 | ₩23,320 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,759 | ₩23,454 | ₩22,666 | ₩23,174 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,290 | ₩22,012 | ₩21,183 | ₩21,905 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,651 | ₩21,865 | ₩21,103 | ₩21,103 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,330 | ₩21,491 | ₩20,970 | ₩21,384 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,023 | ₩21,344 | ₩20,676 | ₩20,756 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,611 | ₩22,252 | ₩21,357 | ₩21,731 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,838 | ₩22,038 | ₩21,451 | ₩21,624 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,664 | ₩22,145 | ₩21,277 | ₩21,945 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,332 | ₩22,332 | ₩21,425 | ₩21,651 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,050 | ₩22,117 | ₩20,836 | ₩21,678 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,424 | ₩21,771 | ₩20,609 | ₩21,544 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,239 | ₩22,726 | ₩21,998 | ₩22,118 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,027 | ₩23,133 | ₩22,439 | ₩22,492 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,771 | ₩22,666 | ₩21,410 | ₩22,599 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩24,002 | ₩24,002 | ₩22,329 | ₩22,479 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,870 | ₩25,818 | ₩24,469 | ₩25,751 | +3.54% | 77만 |
|---|
| 2025.10.17 | ₩25,457 | ₩25,457 | ₩23,427 | ₩24,135 | -5.19% | 118.5만 |
|---|
| 2025.10.16 | ₩26,806 | ₩26,860 | ₩25,912 | ₩26,259 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,286 | ₩26,823 | ₩26,192 | ₩26,566 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,473 | ₩26,887 | ₩25,486 | ₩25,698 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,230 | ₩27,741 | ₩24,843 | ₩27,461 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,349 | ₩25,364 | ₩24,282 | ₩24,442 | +0.38% | 116.7만 |
|---|