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 | ₩43,042 | ₩44,324 | ₩42,882 | ₩43,536 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,744 | ₩42,094 | ₩40,611 | ₩41,960 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,303 | ₩41,052 | ₩39,465 | ₩40,704 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,758 | ₩42,294 | ₩39,863 | ₩41,880 | +2.75% | 43.2만 |
| 2026.10.05 | ₩39,970 | ₩41,058 | ₩39,233 | ₩40,397 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,464 | ₩41,052 | ₩39,709 | ₩39,996 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,676 | ₩40,597 | ₩39,275 | ₩39,836 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,678 | ₩40,811 | ₩39,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,716 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,157 | ₩40,517 | ₩39,328 | ₩40,317 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩39,956 | ₩40,834 | ₩39,355 | ₩39,903 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,080 | ₩43,095 | ₩41,880 | ₩42,361 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,573 | ₩42,294 | ₩40,718 | ₩41,987 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,042 | ₩43,042 | ₩41,539 | ₩42,120 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,494 | ₩44,832 | ₩42,428 | ₩44,431 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,309 | ₩43,309 | ₩41,733 | ₩42,481 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,147 | ₩42,982 | ₩41,599 | ₩42,908 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,412 | ₩42,321 | ₩40,945 | ₩41,760 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩41,960 | ₩41,960 | ₩38,861 | ₩39,849 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,265 | ₩41,873 | ₩40,344 | ₩40,905 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,571 | ₩41,065 | ₩39,676 | ₩40,865 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,802 | ₩43,456 | ₩42,160 | ₩42,374 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,414 | ₩42,828 | ₩41,533 | ₩41,733 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,752 | ₩44,986 | ₩43,618 | ₩44,017 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,244 | ₩44,939 | ₩43,634 | ₩43,763 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,095 | ₩44,298 | ₩42,782 | ₩44,204 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩44,031 | ₩44,391 | ₩42,828 | ₩44,231 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,386 | ₩42,628 | ₩41,386 | ₩42,414 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,080 | ₩42,588 | ₩40,344 | ₩40,504 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,391 | ₩44,445 | ₩43,015 | ₩43,590 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,197 | ₩47,290 | ₩43,683 | ₩44,405 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,288 | ₩47,243 | ₩46,288 | ₩46,916 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩45,861 | ₩47,130 | ₩45,714 | ₩46,382 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,221 | ₩47,003 | ₩45,554 | ₩46,836 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,290 | ₩47,290 | ₩45,794 | ₩46,796 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,491 | ₩47,851 | ₩45,968 | ₩46,582 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,139 | ₩46,896 | ₩45,033 | ₩46,529 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩43,897 | ₩45,700 | ₩43,830 | ₩45,594 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,214 | ₩42,214 | ₩40,918 | ₩41,519 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,365 | ₩44,365 | ₩42,521 | ₩42,949 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,405 | ₩45,527 | ₩44,144 | ₩44,164 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,523 | ₩44,124 | ₩42,895 | ₩43,817 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,660 | ₩45,714 | ₩44,004 | ₩44,365 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩43,977 | ₩44,752 | ₩43,790 | ₩44,512 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,828 | ₩44,378 | ₩42,558 | ₩44,164 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩44,031 | ₩44,699 | ₩42,608 | ₩43,470 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,116 | ₩41,813 | ₩40,103 | ₩41,225 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,103 | ₩41,533 | ₩39,863 | ₩40,865 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,151 | ₩38,941 | ₩37,151 | ₩38,353 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,508 | ₩36,429 | ₩35,040 | ₩36,202 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,721 | ₩36,069 | ₩34,733 | ₩35,508 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,214 | ₩36,657 | ₩34,706 | ₩36,550 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,094 | ₩35,828 | ₩33,384 | ₩34,305 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,601 | ₩35,601 | ₩34,065 | ₩35,294 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,630 | ₩37,097 | ₩35,367 | ₩36,323 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,202 | ₩37,111 | ₩35,387 | ₩36,216 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,296 | ₩36,817 | ₩35,200 | ₩35,935 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩36,870 | ₩38,313 | ₩36,870 | ₩37,632 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,466 | ₩36,042 | ₩34,332 | ₩35,962 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,424 | ₩33,985 | ₩33,330 | ₩33,477 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,197 | ₩34,412 | ₩32,849 | ₩33,637 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩35,908 | ₩36,336 | ₩33,277 | ₩33,811 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩36,029 | ₩37,204 | ₩34,733 | ₩36,777 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,416 | ₩36,830 | ₩35,508 | ₩36,002 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,588 | ₩35,802 | ₩34,158 | ₩34,800 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,376 | ₩37,124 | ₩35,989 | ₩36,389 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,721 | ₩37,498 | ₩35,187 | ₩36,683 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩35,013 | ₩35,788 | ₩33,659 | ₩34,800 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,405 | ₩37,458 | ₩35,401 | ₩35,989 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,155 | ₩39,400 | ₩37,244 | ₩37,618 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,405 | ₩38,353 | ₩37,124 | ₩38,340 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,361 | ₩37,618 | ₩35,333 | ₩36,136 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,855 | ₩36,015 | ₩34,613 | ₩35,615 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,481 | ₩35,902 | ₩34,720 | ₩35,788 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,040 | ₩36,964 | ₩34,987 | ₩35,935 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩34,987 | ₩35,454 | ₩33,845 | ₩34,760 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,397 | ₩34,626 | ₩33,116 | ₩34,092 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,668 | ₩36,363 | ₩34,733 | ₩34,840 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩36,924 | ₩38,086 | ₩36,870 | ₩37,471 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩39,889 | ₩41,345 | ₩36,950 | ₩38,340 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩41,025 | ₩43,323 | ₩40,050 | ₩40,076 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,397 | ₩41,372 | ₩39,636 | ₩41,212 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,076 | ₩41,746 | ₩39,823 | ₩40,116 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,708 | ₩37,886 | ₩35,013 | ₩37,552 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,330 | ₩35,067 | ₩32,836 | ₩34,813 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,664 | ₩34,780 | ₩33,183 | ₩33,250 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,082 | ₩36,216 | ₩33,317 | ₩34,760 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩35,989 | ₩36,249 | ₩35,267 | ₩35,842 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,741 | ₩38,754 | ₩34,613 | ₩34,987 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,622 | ₩40,517 | ₩39,382 | ₩39,462 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,410 | ₩40,504 | ₩38,887 | ₩38,901 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩41,025 | ₩42,261 | ₩40,784 | ₩41,319 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,475 | ₩40,824 | ₩38,006 | ₩40,410 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,128 | ₩41,225 | ₩38,794 | ₩40,424 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,139 | ₩40,177 | ₩37,338 | ₩39,315 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,741 | ₩39,262 | ₩38,353 | ₩38,513 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,302 | ₩40,076 | ₩38,700 | ₩39,903 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,447 | ₩38,567 | ₩37,578 | ₩37,779 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,246 | ₩39,582 | ₩38,101 | ₩38,647 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,689 | ₩39,836 | ₩38,086 | ₩39,288 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,221 | ₩39,649 | ₩37,832 | ₩38,580 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩40,971 | ₩41,973 | ₩39,155 | ₩39,916 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,176 | ₩43,327 | ₩41,092 | ₩41,399 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,634 | ₩45,741 | ₩44,037 | ₩45,473 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,752 | ₩46,168 | ₩43,897 | ₩45,834 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,748 | ₩45,059 | ₩41,987 | ₩45,006 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩42,989 | ₩44,405 | ₩42,788 | ₩43,576 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,332 | ₩42,588 | ₩41,092 | ₩42,494 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,055 | ₩43,389 | ₩40,290 | ₩40,531 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,412 | ₩42,574 | ₩41,252 | ₩41,573 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩39,916 | ₩40,090 | ₩39,008 | ₩39,155 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,355 | ₩39,903 | ₩39,061 | ₩39,302 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,741 | ₩40,090 | ₩38,741 | ₩39,649 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,210 | ₩40,377 | ₩38,767 | ₩39,008 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩38,914 | ₩39,235 | ₩38,433 | ₩38,767 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,744 | ₩41,172 | ₩39,362 | ₩39,742 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,054 | ₩42,174 | ₩40,723 | ₩41,533 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,082 | ₩43,082 | ₩42,054 | ₩42,227 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,630 | ₩44,405 | ₩41,145 | ₩42,454 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,471 | ₩45,537 | ₩44,011 | ₩44,338 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,193 | ₩45,687 | ₩43,162 | ₩43,349 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩43,991 | ₩45,647 | ₩43,630 | ₩45,554 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,431 | ₩46,342 | ₩44,431 | ₩44,632 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,283 | ₩43,957 | ₩42,481 | ₩43,563 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,111 | ₩44,552 | ₩42,815 | ₩42,815 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩44,899 | ₩45,507 | ₩44,445 | ₩44,565 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩43,910 | ₩44,679 | ₩42,908 | ₩44,151 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,697 | ₩44,658 | ₩43,015 | ₩44,658 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩41,866 | ₩43,864 | ₩41,512 | ₩43,456 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩43,870 | ₩43,977 | ₩41,212 | ₩41,666 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,359 | ₩41,359 | ₩39,920 | ₩41,279 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩41,025 | ₩41,626 | ₩40,310 | ₩41,386 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,754 | ₩42,147 | ₩38,754 | ₩41,292 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,225 | ₩42,735 | ₩40,344 | ₩41,426 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩38,006 | ₩39,796 | ₩37,712 | ₩39,702 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,779 | ₩37,779 | ₩35,928 | ₩36,550 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,494 | ₩37,324 | ₩35,067 | ₩36,897 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,254 | ₩37,071 | ₩35,080 | ₩35,347 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,166 | ₩38,767 | ₩35,895 | ₩36,510 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,775 | ₩37,057 | ₩35,107 | ₩36,750 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,160 | ₩37,137 | ₩34,778 | ₩36,229 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,283 | ₩36,910 | ₩33,865 | ₩35,094 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,053 | ₩36,614 | ₩33,597 | ₩35,802 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,113 | ₩38,540 | ₩37,004 | ₩38,033 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩40,945 | ₩41,773 | ₩39,235 | ₩39,595 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,824 | ₩42,140 | ₩39,221 | ₩40,798 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,510 | ₩43,957 | ₩41,345 | ₩41,613 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,351 | ₩44,425 | ₩43,015 | ₩43,790 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,658 | ₩45,206 | ₩43,389 | ₩44,512 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩45,954 | ₩46,649 | ₩45,380 | ₩45,594 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,162 | ₩45,039 | ₩42,147 | ₩44,752 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,403 | ₩45,821 | ₩42,695 | ₩45,073 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,674 | ₩45,714 | ₩43,269 | ₩44,498 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,798 | ₩47,858 | ₩46,061 | ₩46,582 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,756 | ₩47,397 | ₩44,324 | ₩46,783 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,765 | ₩51,792 | ₩48,746 | ₩50,283 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,042 | ₩51,191 | ₩49,481 | ₩50,924 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,092 | ₩50,136 | ₩47,731 | ₩49,895 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩48,893 | ₩49,748 | ₩48,105 | ₩48,639 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,208 | ₩48,466 | ₩46,208 | ₩48,105 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,424 | ₩48,780 | ₩46,542 | ₩47,584 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,714 | ₩47,157 | ₩44,866 | ₩46,889 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,416 | ₩46,061 | ₩42,882 | ₩45,887 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,563 | ₩44,578 | ₩42,741 | ₩43,590 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,227 | ₩42,481 | ₩40,664 | ₩42,334 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,387 | ₩44,525 | ₩41,920 | ₩44,164 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,273 | ₩45,340 | ₩40,998 | ₩41,105 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,061 | ₩46,075 | ₩44,338 | ₩45,634 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,739 | ₩45,233 | ₩44,204 | ₩44,979 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,748 | ₩45,126 | ₩42,561 | ₩45,126 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,223 | ₩42,147 | ₩40,016 | ₩41,987 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩39,970 | ₩40,344 | ₩38,353 | ₩39,088 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,374 | ₩42,554 | ₩39,569 | ₩41,813 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,094 | ₩42,521 | ₩39,315 | ₩41,372 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,218 | ₩39,569 | ₩36,737 | ₩38,954 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,076 | ₩42,334 | ₩37,699 | ₩38,220 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,504 | ₩47,678 | ₩43,042 | ₩43,937 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,088 | ₩47,003 | ₩44,805 | ₩46,636 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,737 | ₩44,966 | ₩42,882 | ₩44,618 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,683 | ₩45,099 | ₩42,708 | ₩42,882 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,160 | ₩42,668 | ₩41,279 | ₩41,933 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,845 | ₩41,853 | ₩37,445 | ₩41,733 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,809 | ₩40,036 | ₩37,926 | ₩37,926 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,284 | ₩39,048 | ₩37,258 | ₩38,928 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,401 | ₩36,470 | ₩34,599 | ₩35,975 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,134 | ₩36,630 | ₩34,826 | ₩35,721 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,762 | ₩36,162 | ₩34,599 | ₩35,721 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩35,949 | ₩36,376 | ₩35,040 | ₩35,053 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,361 | ₩36,216 | ₩35,214 | ₩35,334 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,384 | ₩34,386 | ₩32,996 | ₩34,265 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,103 | ₩33,544 | ₩32,595 | ₩33,157 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,357 | ₩33,664 | ₩32,021 | ₩33,584 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,036 | ₩34,185 | ₩32,863 | ₩34,132 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,502 | ₩33,597 | ₩32,181 | ₩32,502 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,395 | ₩32,649 | ₩30,191 | ₩31,660 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,634 | ₩32,408 | ₩31,527 | ₩31,700 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,462 | ₩32,996 | ₩31,941 | ₩32,008 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,262 | ₩32,649 | ₩31,594 | ₩31,754 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,197 | ₩34,132 | ₩32,595 | ₩33,958 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,595 | ₩32,769 | ₩32,021 | ₩32,716 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,130 | ₩33,143 | ₩32,101 | ₩32,983 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩32,996 | ₩33,370 | ₩32,368 | ₩32,796 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,113 | ₩31,814 | ₩31,046 | ₩31,540 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩32,021 | ₩32,034 | ₩31,006 | ₩31,006 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,422 | ₩32,422 | ₩31,273 | ₩31,901 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,103 | ₩33,303 | ₩31,594 | ₩31,781 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,466 | ₩34,466 | ₩32,555 | ₩32,863 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,345 | ₩34,800 | ₩32,074 | ₩32,649 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,328 | ₩34,265 | ₩32,061 | ₩33,384 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩31,901 | ₩32,702 | ₩30,164 | ₩32,195 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩29,937 | ₩31,954 | ₩29,937 | ₩31,928 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,683 | ₩30,391 | ₩29,376 | ₩29,937 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,323 | ₩29,844 | ₩28,922 | ₩29,470 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,345 | ₩28,855 | ₩27,156 | ₩28,761 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,321 | ₩28,508 | ₩27,613 | ₩27,746 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,294 | ₩28,735 | ₩26,985 | ₩28,000 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,241 | ₩29,122 | ₩27,893 | ₩28,548 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,504 | ₩28,261 | ₩26,450 | ₩27,826 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,449 | ₩26,157 | ₩25,408 | ₩26,143 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,021 | ₩25,569 | ₩24,994 | ₩25,208 | +0.75% | 38.7만 |
|---|
| 2025.11.24 | ₩23,845 | ₩24,954 | ₩23,845 | ₩24,914 | +4.48% | 39.9만 |
|---|
| 2025.11.21 | ₩24,260 | ₩24,607 | ₩23,298 | ₩23,552 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,489 | ₩25,836 | ₩24,353 | ₩24,620 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,553 | ₩25,497 | ₩24,193 | ₩25,168 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩23,952 | ₩24,527 | ₩23,431 | ₩24,153 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,685 | ₩24,300 | ₩23,298 | ₩23,752 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,750 | ₩23,605 | ₩22,376 | ₩23,431 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,246 | ₩24,620 | ₩23,578 | ₩23,832 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,324 | ₩24,634 | ₩23,311 | ₩24,326 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,258 | ₩23,458 | ₩22,757 | ₩23,324 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,763 | ₩23,458 | ₩22,670 | ₩23,178 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,294 | ₩22,015 | ₩21,187 | ₩21,908 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,655 | ₩21,868 | ₩21,107 | ₩21,107 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,334 | ₩21,494 | ₩20,973 | ₩21,387 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,027 | ₩21,347 | ₩20,679 | ₩20,760 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,615 | ₩22,256 | ₩21,361 | ₩21,735 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,842 | ₩22,042 | ₩21,454 | ₩21,628 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,668 | ₩22,149 | ₩21,281 | ₩21,949 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,336 | ₩22,336 | ₩21,429 | ₩21,655 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,053 | ₩22,121 | ₩20,840 | ₩21,681 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,428 | ₩21,775 | ₩20,613 | ₩21,548 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,242 | ₩22,730 | ₩22,002 | ₩22,122 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,031 | ₩23,137 | ₩22,443 | ₩22,496 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,775 | ₩22,670 | ₩21,414 | ₩22,603 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩24,006 | ₩24,006 | ₩22,333 | ₩22,483 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,874 | ₩25,823 | ₩24,473 | ₩25,756 | +3.54% | 77만 |
|---|
| 2025.10.17 | ₩25,462 | ₩25,462 | ₩23,431 | ₩24,139 | -5.19% | 118.5만 |
|---|
| 2025.10.16 | ₩26,811 | ₩26,865 | ₩25,916 | ₩26,263 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,290 | ₩26,827 | ₩26,197 | ₩26,571 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,477 | ₩26,891 | ₩25,490 | ₩25,702 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,235 | ₩27,746 | ₩24,847 | ₩27,466 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,353 | ₩25,368 | ₩24,286 | ₩24,447 | +0.38% | 116.7만 |
|---|