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 | ₩43,039 | ₩44,321 | ₩42,879 | ₩43,533 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,741 | ₩42,090 | ₩40,608 | ₩41,957 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,300 | ₩41,049 | ₩39,462 | ₩40,701 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,755 | ₩42,291 | ₩39,860 | ₩41,877 | +2.75% | 43.2만 |
| 2026.10.05 | ₩39,967 | ₩41,055 | ₩39,231 | ₩40,394 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,461 | ₩41,049 | ₩39,706 | ₩39,993 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,673 | ₩40,594 | ₩39,272 | ₩39,833 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,675 | ₩40,808 | ₩39,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,713 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,154 | ₩40,514 | ₩39,325 | ₩40,314 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩39,953 | ₩40,831 | ₩39,352 | ₩39,900 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,077 | ₩43,092 | ₩41,877 | ₩42,358 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,569 | ₩42,291 | ₩40,715 | ₩41,984 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,039 | ₩43,039 | ₩41,536 | ₩42,117 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,491 | ₩44,829 | ₩42,424 | ₩44,428 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,306 | ₩43,306 | ₩41,730 | ₩42,478 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,144 | ₩42,979 | ₩41,596 | ₩42,905 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,409 | ₩42,318 | ₩40,942 | ₩41,756 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩41,957 | ₩41,957 | ₩38,858 | ₩39,846 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,262 | ₩41,870 | ₩40,341 | ₩40,902 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,568 | ₩41,062 | ₩39,673 | ₩40,862 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,798 | ₩43,453 | ₩42,157 | ₩42,371 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,411 | ₩42,825 | ₩41,529 | ₩41,730 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,749 | ₩44,982 | ₩43,615 | ₩44,014 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,241 | ₩44,936 | ₩43,631 | ₩43,760 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,092 | ₩44,294 | ₩42,778 | ₩44,201 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩44,027 | ₩44,388 | ₩42,825 | ₩44,228 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,382 | ₩42,625 | ₩41,382 | ₩42,411 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,077 | ₩42,585 | ₩40,341 | ₩40,501 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,388 | ₩44,441 | ₩43,012 | ₩43,587 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,193 | ₩47,287 | ₩43,680 | ₩44,401 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,285 | ₩47,240 | ₩46,285 | ₩46,913 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩45,857 | ₩47,126 | ₩45,710 | ₩46,378 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,218 | ₩46,999 | ₩45,550 | ₩46,832 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,287 | ₩47,287 | ₩45,791 | ₩46,792 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,487 | ₩47,848 | ₩45,964 | ₩46,579 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,136 | ₩46,893 | ₩45,029 | ₩46,525 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩43,894 | ₩45,697 | ₩43,827 | ₩45,590 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,211 | ₩42,211 | ₩40,915 | ₩41,516 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,361 | ₩44,361 | ₩42,518 | ₩42,945 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,401 | ₩45,523 | ₩44,141 | ₩44,161 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,520 | ₩44,121 | ₩42,892 | ₩43,814 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,657 | ₩45,710 | ₩44,001 | ₩44,361 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩43,974 | ₩44,749 | ₩43,787 | ₩44,508 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,825 | ₩44,375 | ₩42,555 | ₩44,161 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩44,027 | ₩44,695 | ₩42,605 | ₩43,466 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,113 | ₩41,810 | ₩40,100 | ₩41,222 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,100 | ₩41,529 | ₩39,860 | ₩40,862 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,148 | ₩38,938 | ₩37,148 | ₩38,350 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,505 | ₩36,427 | ₩35,038 | ₩36,200 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,719 | ₩36,066 | ₩34,730 | ₩35,505 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,211 | ₩36,654 | ₩34,704 | ₩36,547 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,091 | ₩35,826 | ₩33,381 | ₩34,303 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,599 | ₩35,599 | ₩34,062 | ₩35,291 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,627 | ₩37,095 | ₩35,365 | ₩36,320 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,200 | ₩37,108 | ₩35,385 | ₩36,213 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,293 | ₩36,814 | ₩35,198 | ₩35,932 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩36,868 | ₩38,310 | ₩36,868 | ₩37,629 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,463 | ₩36,039 | ₩34,330 | ₩35,959 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,421 | ₩33,982 | ₩33,328 | ₩33,475 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,194 | ₩34,410 | ₩32,847 | ₩33,635 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩35,906 | ₩36,333 | ₩33,274 | ₩33,809 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩36,026 | ₩37,201 | ₩34,730 | ₩36,774 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,413 | ₩36,827 | ₩35,505 | ₩35,999 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,585 | ₩35,799 | ₩34,156 | ₩34,797 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,373 | ₩37,121 | ₩35,986 | ₩36,387 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,719 | ₩37,495 | ₩35,184 | ₩36,681 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩35,011 | ₩35,786 | ₩33,656 | ₩34,797 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,402 | ₩37,455 | ₩35,398 | ₩35,986 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,152 | ₩39,397 | ₩37,242 | ₩37,616 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,402 | ₩38,350 | ₩37,121 | ₩38,337 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,358 | ₩37,616 | ₩35,330 | ₩36,133 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,852 | ₩36,013 | ₩34,610 | ₩35,612 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,478 | ₩35,899 | ₩34,717 | ₩35,786 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,038 | ₩36,961 | ₩34,984 | ₩35,932 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩34,984 | ₩35,452 | ₩33,842 | ₩34,757 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,395 | ₩34,623 | ₩33,114 | ₩34,089 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,665 | ₩36,360 | ₩34,730 | ₩34,837 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩36,921 | ₩38,083 | ₩36,868 | ₩37,469 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩39,886 | ₩41,342 | ₩36,948 | ₩38,337 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩41,022 | ₩43,319 | ₩40,047 | ₩40,073 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,394 | ₩41,369 | ₩39,633 | ₩41,209 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,073 | ₩41,743 | ₩39,820 | ₩40,113 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,705 | ₩37,883 | ₩35,011 | ₩37,549 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,328 | ₩35,064 | ₩32,833 | ₩34,810 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,662 | ₩34,777 | ₩33,181 | ₩33,248 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,079 | ₩36,213 | ₩33,314 | ₩34,757 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩35,986 | ₩36,246 | ₩35,265 | ₩35,839 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,738 | ₩38,751 | ₩34,610 | ₩34,984 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,619 | ₩40,514 | ₩39,379 | ₩39,459 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,407 | ₩40,501 | ₩38,885 | ₩38,898 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩41,022 | ₩42,257 | ₩40,781 | ₩41,316 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,472 | ₩40,821 | ₩38,003 | ₩40,407 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,125 | ₩41,222 | ₩38,791 | ₩40,421 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,137 | ₩40,174 | ₩37,335 | ₩39,312 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,738 | ₩39,259 | ₩38,350 | ₩38,511 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,299 | ₩40,073 | ₩38,698 | ₩39,900 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,444 | ₩38,564 | ₩37,575 | ₩37,776 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,243 | ₩39,579 | ₩38,098 | ₩38,644 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,686 | ₩39,833 | ₩38,083 | ₩39,285 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,219 | ₩39,646 | ₩37,829 | ₩38,577 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩40,968 | ₩41,970 | ₩39,152 | ₩39,913 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,172 | ₩43,323 | ₩41,089 | ₩41,396 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,630 | ₩45,737 | ₩44,034 | ₩45,470 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,749 | ₩46,165 | ₩43,894 | ₩45,831 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,745 | ₩45,056 | ₩41,984 | ₩45,002 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩42,985 | ₩44,401 | ₩42,785 | ₩43,573 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,329 | ₩42,585 | ₩41,089 | ₩42,491 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,052 | ₩43,386 | ₩40,287 | ₩40,528 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,409 | ₩42,571 | ₩41,249 | ₩41,569 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩39,913 | ₩40,087 | ₩39,005 | ₩39,152 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,352 | ₩39,900 | ₩39,058 | ₩39,299 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,738 | ₩40,087 | ₩38,738 | ₩39,646 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,207 | ₩40,374 | ₩38,764 | ₩39,005 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩38,911 | ₩39,232 | ₩38,430 | ₩38,764 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,741 | ₩41,169 | ₩39,359 | ₩39,739 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,050 | ₩42,171 | ₩40,720 | ₩41,529 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,079 | ₩43,079 | ₩42,050 | ₩42,224 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,627 | ₩44,401 | ₩41,142 | ₩42,451 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,468 | ₩45,534 | ₩44,007 | ₩44,335 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,189 | ₩45,684 | ₩43,159 | ₩43,346 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩43,987 | ₩45,644 | ₩43,627 | ₩45,550 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,428 | ₩46,338 | ₩44,428 | ₩44,628 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,279 | ₩43,954 | ₩42,478 | ₩43,560 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,107 | ₩44,548 | ₩42,812 | ₩42,812 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩44,896 | ₩45,503 | ₩44,441 | ₩44,562 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩43,907 | ₩44,675 | ₩42,905 | ₩44,148 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,693 | ₩44,655 | ₩43,012 | ₩44,655 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩41,863 | ₩43,860 | ₩41,509 | ₩43,453 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩43,867 | ₩43,974 | ₩41,209 | ₩41,663 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,356 | ₩41,356 | ₩39,917 | ₩41,276 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩41,022 | ₩41,623 | ₩40,307 | ₩41,382 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,751 | ₩42,144 | ₩38,751 | ₩41,289 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,222 | ₩42,732 | ₩40,341 | ₩41,423 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩38,003 | ₩39,793 | ₩37,709 | ₩39,699 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,776 | ₩37,776 | ₩35,926 | ₩36,547 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,492 | ₩37,322 | ₩35,064 | ₩36,894 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,251 | ₩37,068 | ₩35,078 | ₩35,345 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,163 | ₩38,764 | ₩35,892 | ₩36,507 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,772 | ₩37,055 | ₩35,104 | ₩36,747 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,158 | ₩37,135 | ₩34,776 | ₩36,226 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,280 | ₩36,908 | ₩33,862 | ₩35,091 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,051 | ₩36,611 | ₩33,595 | ₩35,799 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,110 | ₩38,537 | ₩37,001 | ₩38,030 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩40,942 | ₩41,770 | ₩39,232 | ₩39,593 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,821 | ₩42,137 | ₩39,219 | ₩40,795 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,506 | ₩43,954 | ₩41,342 | ₩41,610 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,348 | ₩44,421 | ₩43,012 | ₩43,787 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,655 | ₩45,203 | ₩43,386 | ₩44,508 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩45,951 | ₩46,645 | ₩45,376 | ₩45,590 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,159 | ₩45,036 | ₩42,144 | ₩44,749 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,399 | ₩45,817 | ₩42,692 | ₩45,069 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,670 | ₩45,710 | ₩43,266 | ₩44,495 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,794 | ₩47,854 | ₩46,058 | ₩46,579 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,752 | ₩47,393 | ₩44,321 | ₩46,779 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,761 | ₩51,788 | ₩48,743 | ₩50,279 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,038 | ₩51,187 | ₩49,477 | ₩50,920 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,088 | ₩50,132 | ₩47,727 | ₩49,891 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩48,890 | ₩49,744 | ₩48,101 | ₩48,636 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,205 | ₩48,462 | ₩46,205 | ₩48,101 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,420 | ₩48,776 | ₩46,539 | ₩47,580 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,710 | ₩47,153 | ₩44,862 | ₩46,886 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,413 | ₩46,058 | ₩42,879 | ₩45,884 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,560 | ₩44,575 | ₩42,738 | ₩43,587 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,224 | ₩42,478 | ₩40,661 | ₩42,331 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,384 | ₩44,522 | ₩41,917 | ₩44,161 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,270 | ₩45,336 | ₩40,995 | ₩41,102 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,058 | ₩46,071 | ₩44,335 | ₩45,630 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,735 | ₩45,230 | ₩44,201 | ₩44,976 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,745 | ₩45,123 | ₩42,558 | ₩45,123 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,220 | ₩42,144 | ₩40,013 | ₩41,984 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩39,967 | ₩40,341 | ₩38,350 | ₩39,085 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,371 | ₩42,551 | ₩39,566 | ₩41,810 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,090 | ₩42,518 | ₩39,312 | ₩41,369 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,215 | ₩39,566 | ₩36,734 | ₩38,951 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,073 | ₩42,331 | ₩37,696 | ₩38,217 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,500 | ₩47,674 | ₩43,039 | ₩43,934 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,084 | ₩46,999 | ₩44,802 | ₩46,632 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,733 | ₩44,962 | ₩42,879 | ₩44,615 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,680 | ₩45,096 | ₩42,705 | ₩42,879 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,157 | ₩42,665 | ₩41,276 | ₩41,930 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,843 | ₩41,850 | ₩37,442 | ₩41,730 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,806 | ₩40,033 | ₩37,923 | ₩37,923 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,282 | ₩39,045 | ₩37,255 | ₩38,925 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,398 | ₩36,467 | ₩34,597 | ₩35,973 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,131 | ₩36,627 | ₩34,824 | ₩35,719 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,759 | ₩36,160 | ₩34,597 | ₩35,719 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩35,946 | ₩36,373 | ₩35,038 | ₩35,051 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,358 | ₩36,213 | ₩35,211 | ₩35,331 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,381 | ₩34,383 | ₩32,994 | ₩34,263 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,101 | ₩33,541 | ₩32,593 | ₩33,154 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,354 | ₩33,662 | ₩32,019 | ₩33,582 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,034 | ₩34,183 | ₩32,860 | ₩34,129 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,500 | ₩33,595 | ₩32,179 | ₩32,500 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,393 | ₩32,646 | ₩30,189 | ₩31,658 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,631 | ₩32,406 | ₩31,524 | ₩31,698 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,459 | ₩32,994 | ₩31,938 | ₩32,005 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,259 | ₩32,646 | ₩31,591 | ₩31,751 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,194 | ₩34,129 | ₩32,593 | ₩33,956 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,593 | ₩32,767 | ₩32,019 | ₩32,713 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,127 | ₩33,141 | ₩32,099 | ₩32,980 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩32,994 | ₩33,368 | ₩32,366 | ₩32,793 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,110 | ₩31,812 | ₩31,044 | ₩31,538 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩32,019 | ₩32,032 | ₩31,003 | ₩31,003 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,419 | ₩32,419 | ₩31,271 | ₩31,898 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,101 | ₩33,301 | ₩31,591 | ₩31,778 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,463 | ₩34,463 | ₩32,553 | ₩32,860 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,343 | ₩34,797 | ₩32,072 | ₩32,646 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,326 | ₩34,263 | ₩32,059 | ₩33,381 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩31,898 | ₩32,700 | ₩30,162 | ₩32,192 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩29,935 | ₩31,952 | ₩29,935 | ₩31,925 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,681 | ₩30,389 | ₩29,374 | ₩29,935 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,320 | ₩29,841 | ₩28,920 | ₩29,467 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,343 | ₩28,853 | ₩27,154 | ₩28,759 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,319 | ₩28,506 | ₩27,611 | ₩27,744 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,292 | ₩28,733 | ₩26,983 | ₩27,998 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,238 | ₩29,120 | ₩27,891 | ₩28,546 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,502 | ₩28,258 | ₩26,448 | ₩27,824 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,447 | ₩26,155 | ₩25,407 | ₩26,141 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,019 | ₩25,567 | ₩24,992 | ₩25,206 | +0.75% | 38.7만 |
|---|
| 2025.11.24 | ₩23,844 | ₩24,952 | ₩23,844 | ₩24,912 | +4.48% | 39.9만 |
|---|
| 2025.11.21 | ₩24,258 | ₩24,605 | ₩23,296 | ₩23,550 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,487 | ₩25,834 | ₩24,351 | ₩24,618 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,552 | ₩25,495 | ₩24,191 | ₩25,166 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩23,951 | ₩24,525 | ₩23,430 | ₩24,151 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,683 | ₩24,298 | ₩23,296 | ₩23,750 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,748 | ₩23,603 | ₩22,374 | ₩23,430 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,244 | ₩24,618 | ₩23,577 | ₩23,830 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,323 | ₩24,632 | ₩23,309 | ₩24,325 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,256 | ₩23,456 | ₩22,755 | ₩23,323 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,762 | ₩23,456 | ₩22,668 | ₩23,176 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,292 | ₩22,014 | ₩21,185 | ₩21,907 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,653 | ₩21,867 | ₩21,105 | ₩21,105 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,332 | ₩21,493 | ₩20,972 | ₩21,386 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,025 | ₩21,346 | ₩20,678 | ₩20,758 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,613 | ₩22,254 | ₩21,359 | ₩21,733 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,840 | ₩22,040 | ₩21,453 | ₩21,626 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,666 | ₩22,147 | ₩21,279 | ₩21,947 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,334 | ₩22,334 | ₩21,427 | ₩21,653 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,052 | ₩22,119 | ₩20,838 | ₩21,680 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,426 | ₩21,773 | ₩20,611 | ₩21,546 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,241 | ₩22,728 | ₩22,000 | ₩22,121 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,029 | ₩23,136 | ₩22,441 | ₩22,495 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,773 | ₩22,668 | ₩21,413 | ₩22,601 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩24,004 | ₩24,004 | ₩22,332 | ₩22,481 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,872 | ₩25,821 | ₩24,471 | ₩25,754 | +3.54% | 77만 |
|---|
| 2025.10.17 | ₩25,460 | ₩25,460 | ₩23,430 | ₩24,138 | -5.19% | 118.5만 |
|---|
| 2025.10.16 | ₩26,809 | ₩26,863 | ₩25,914 | ₩26,261 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,288 | ₩26,825 | ₩26,195 | ₩26,569 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,475 | ₩26,889 | ₩25,488 | ₩25,700 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,233 | ₩27,744 | ₩24,846 | ₩27,464 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,351 | ₩25,366 | ₩24,284 | ₩24,445 | +0.38% | 116.7만 |
|---|