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 | ₩43,053 | ₩44,335 | ₩42,892 | ₩43,547 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,754 | ₩42,104 | ₩40,621 | ₩41,970 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,313 | ₩41,062 | ₩39,474 | ₩40,714 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,768 | ₩42,304 | ₩39,873 | ₩41,890 | +2.75% | 43.2만 |
| 2026.10.05 | ₩39,979 | ₩41,068 | ₩39,243 | ₩40,407 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,474 | ₩41,062 | ₩39,719 | ₩40,006 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,685 | ₩40,607 | ₩39,285 | ₩39,846 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,688 | ₩40,821 | ₩39,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,726 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,166 | ₩40,527 | ₩39,338 | ₩40,327 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩39,966 | ₩40,844 | ₩39,365 | ₩39,913 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,091 | ₩43,106 | ₩41,890 | ₩42,371 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,583 | ₩42,304 | ₩40,728 | ₩41,997 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,053 | ₩43,053 | ₩41,549 | ₩42,131 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,505 | ₩44,843 | ₩42,438 | ₩44,442 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,320 | ₩43,320 | ₩41,743 | ₩42,491 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,157 | ₩42,993 | ₩41,610 | ₩42,919 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,423 | ₩42,331 | ₩40,955 | ₩41,770 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩41,970 | ₩41,970 | ₩38,870 | ₩39,859 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,276 | ₩41,884 | ₩40,354 | ₩40,915 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,581 | ₩41,075 | ₩39,685 | ₩40,875 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,812 | ₩43,467 | ₩42,171 | ₩42,385 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,425 | ₩42,839 | ₩41,543 | ₩41,743 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,763 | ₩44,997 | ₩43,629 | ₩44,028 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,255 | ₩44,950 | ₩43,645 | ₩43,774 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,106 | ₩44,309 | ₩42,792 | ₩44,215 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩44,041 | ₩44,402 | ₩42,839 | ₩44,242 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,396 | ₩42,638 | ₩41,396 | ₩42,425 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,091 | ₩42,598 | ₩40,354 | ₩40,514 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,402 | ₩44,456 | ₩43,026 | ₩43,601 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,208 | ₩47,302 | ₩43,694 | ₩44,416 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,300 | ₩47,255 | ₩46,300 | ₩46,928 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩45,872 | ₩47,141 | ₩45,725 | ₩46,393 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,233 | ₩47,015 | ₩45,565 | ₩46,848 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,302 | ₩47,302 | ₩45,805 | ₩46,807 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,502 | ₩47,863 | ₩45,979 | ₩46,594 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,151 | ₩46,908 | ₩45,044 | ₩46,540 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩43,908 | ₩45,712 | ₩43,841 | ₩45,605 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,224 | ₩42,224 | ₩40,928 | ₩41,529 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,376 | ₩44,376 | ₩42,532 | ₩42,959 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,416 | ₩45,538 | ₩44,155 | ₩44,175 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,534 | ₩44,135 | ₩42,906 | ₩43,828 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,672 | ₩45,725 | ₩44,015 | ₩44,376 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩43,988 | ₩44,763 | ₩43,801 | ₩44,523 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,839 | ₩44,389 | ₩42,569 | ₩44,175 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩44,041 | ₩44,710 | ₩42,618 | ₩43,480 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,126 | ₩41,823 | ₩40,113 | ₩41,235 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,113 | ₩41,543 | ₩39,873 | ₩40,875 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,160 | ₩38,951 | ₩37,160 | ₩38,363 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,516 | ₩36,438 | ₩35,049 | ₩36,211 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,730 | ₩36,078 | ₩34,741 | ₩35,516 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,222 | ₩36,666 | ₩34,715 | ₩36,559 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,102 | ₩35,837 | ₩33,392 | ₩34,314 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,610 | ₩35,610 | ₩34,073 | ₩35,303 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,639 | ₩37,107 | ₩35,376 | ₩36,332 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,211 | ₩37,120 | ₩35,396 | ₩36,225 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,305 | ₩36,826 | ₩35,209 | ₩35,944 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩36,879 | ₩38,323 | ₩36,879 | ₩37,641 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,474 | ₩36,051 | ₩34,341 | ₩35,971 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,432 | ₩33,993 | ₩33,338 | ₩33,485 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,205 | ₩34,421 | ₩32,857 | ₩33,646 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩35,917 | ₩36,345 | ₩33,285 | ₩33,819 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩36,038 | ₩37,213 | ₩34,741 | ₩36,786 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,425 | ₩36,839 | ₩35,516 | ₩36,011 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,597 | ₩35,810 | ₩34,167 | ₩34,808 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,385 | ₩37,133 | ₩35,997 | ₩36,398 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,730 | ₩37,507 | ₩35,196 | ₩36,692 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩35,022 | ₩35,797 | ₩33,667 | ₩34,808 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,414 | ₩37,467 | ₩35,410 | ₩35,997 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,164 | ₩39,410 | ₩37,254 | ₩37,628 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,414 | ₩38,363 | ₩37,133 | ₩38,349 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,369 | ₩37,628 | ₩35,341 | ₩36,144 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,864 | ₩36,024 | ₩34,621 | ₩35,623 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,490 | ₩35,911 | ₩34,728 | ₩35,797 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,049 | ₩36,973 | ₩34,995 | ₩35,944 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩34,995 | ₩35,463 | ₩33,853 | ₩34,768 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,405 | ₩34,635 | ₩33,125 | ₩34,100 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,677 | ₩36,372 | ₩34,741 | ₩34,848 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩36,933 | ₩38,095 | ₩36,879 | ₩37,481 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩39,899 | ₩41,356 | ₩36,960 | ₩38,349 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩41,035 | ₩43,333 | ₩40,060 | ₩40,086 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,407 | ₩41,382 | ₩39,645 | ₩41,222 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,086 | ₩41,757 | ₩39,832 | ₩40,126 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,717 | ₩37,895 | ₩35,022 | ₩37,561 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,338 | ₩35,076 | ₩32,844 | ₩34,822 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,672 | ₩34,788 | ₩33,191 | ₩33,258 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,091 | ₩36,225 | ₩33,325 | ₩34,768 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩35,997 | ₩36,258 | ₩35,276 | ₩35,851 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,750 | ₩38,763 | ₩34,621 | ₩34,995 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,632 | ₩40,527 | ₩39,391 | ₩39,472 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,420 | ₩40,514 | ₩38,897 | ₩38,910 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩41,035 | ₩42,271 | ₩40,794 | ₩41,329 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,485 | ₩40,835 | ₩38,015 | ₩40,420 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,138 | ₩41,235 | ₩38,804 | ₩40,434 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,149 | ₩40,187 | ₩37,347 | ₩39,325 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,750 | ₩39,271 | ₩38,363 | ₩38,523 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,311 | ₩40,086 | ₩38,710 | ₩39,913 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,456 | ₩38,576 | ₩37,588 | ₩37,788 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,256 | ₩39,592 | ₩38,110 | ₩38,657 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,699 | ₩39,846 | ₩38,095 | ₩39,298 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,231 | ₩39,659 | ₩37,841 | ₩38,590 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩40,982 | ₩41,984 | ₩39,164 | ₩39,926 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,186 | ₩43,337 | ₩41,102 | ₩41,409 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,645 | ₩45,752 | ₩44,048 | ₩45,485 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,763 | ₩46,179 | ₩43,908 | ₩45,845 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,759 | ₩45,070 | ₩41,997 | ₩45,017 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩42,999 | ₩44,416 | ₩42,799 | ₩43,587 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,342 | ₩42,598 | ₩41,102 | ₩42,505 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,066 | ₩43,400 | ₩40,300 | ₩40,541 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,423 | ₩42,585 | ₩41,262 | ₩41,583 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩39,926 | ₩40,100 | ₩39,017 | ₩39,164 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,365 | ₩39,913 | ₩39,071 | ₩39,311 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,750 | ₩40,100 | ₩38,750 | ₩39,659 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,220 | ₩40,387 | ₩38,777 | ₩39,017 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩38,924 | ₩39,244 | ₩38,443 | ₩38,777 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,754 | ₩41,182 | ₩39,371 | ₩39,752 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,064 | ₩42,184 | ₩40,733 | ₩41,543 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,093 | ₩43,093 | ₩42,064 | ₩42,238 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,641 | ₩44,416 | ₩41,155 | ₩42,465 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,482 | ₩45,549 | ₩44,021 | ₩44,349 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,204 | ₩45,698 | ₩43,173 | ₩43,360 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩44,001 | ₩45,658 | ₩43,641 | ₩45,565 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,442 | ₩46,353 | ₩44,442 | ₩44,643 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,293 | ₩43,968 | ₩42,491 | ₩43,574 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,122 | ₩44,563 | ₩42,826 | ₩42,826 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩44,910 | ₩45,518 | ₩44,456 | ₩44,576 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩43,921 | ₩44,690 | ₩42,919 | ₩44,162 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,707 | ₩44,670 | ₩43,026 | ₩44,670 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩41,877 | ₩43,874 | ₩41,523 | ₩43,467 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩43,881 | ₩43,988 | ₩41,222 | ₩41,676 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,369 | ₩41,369 | ₩39,930 | ₩41,289 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩41,035 | ₩41,636 | ₩40,320 | ₩41,396 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,763 | ₩42,157 | ₩38,763 | ₩41,302 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,235 | ₩42,745 | ₩40,354 | ₩41,436 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩38,015 | ₩39,806 | ₩37,721 | ₩39,712 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,788 | ₩37,788 | ₩35,937 | ₩36,559 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,503 | ₩37,334 | ₩35,076 | ₩36,906 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,263 | ₩37,080 | ₩35,089 | ₩35,356 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,176 | ₩38,777 | ₩35,904 | ₩36,519 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,784 | ₩37,066 | ₩35,116 | ₩36,759 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,169 | ₩37,147 | ₩34,787 | ₩36,238 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,291 | ₩36,919 | ₩33,873 | ₩35,102 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,062 | ₩36,623 | ₩33,606 | ₩35,810 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,122 | ₩38,550 | ₩37,013 | ₩38,042 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩40,955 | ₩41,783 | ₩39,244 | ₩39,605 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,835 | ₩42,151 | ₩39,231 | ₩40,808 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,520 | ₩43,968 | ₩41,356 | ₩41,623 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,362 | ₩44,436 | ₩43,026 | ₩43,801 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,670 | ₩45,217 | ₩43,400 | ₩44,523 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩45,966 | ₩46,660 | ₩45,391 | ₩45,605 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,173 | ₩45,050 | ₩42,157 | ₩44,763 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,413 | ₩45,832 | ₩42,705 | ₩45,084 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,685 | ₩45,725 | ₩43,280 | ₩44,509 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,810 | ₩47,870 | ₩46,073 | ₩46,594 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,767 | ₩47,409 | ₩44,335 | ₩46,794 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,778 | ₩51,805 | ₩48,758 | ₩50,295 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,054 | ₩51,204 | ₩49,493 | ₩50,936 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,104 | ₩50,148 | ₩47,743 | ₩49,907 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩48,905 | ₩49,760 | ₩48,117 | ₩48,651 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,220 | ₩48,478 | ₩46,220 | ₩48,117 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,435 | ₩48,792 | ₩46,554 | ₩47,596 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,725 | ₩47,168 | ₩44,877 | ₩46,901 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,427 | ₩46,073 | ₩42,892 | ₩45,899 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,574 | ₩44,589 | ₩42,752 | ₩43,601 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,238 | ₩42,491 | ₩40,674 | ₩42,344 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,398 | ₩44,536 | ₩41,930 | ₩44,175 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,284 | ₩45,351 | ₩41,008 | ₩41,115 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,073 | ₩46,086 | ₩44,349 | ₩45,645 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,750 | ₩45,244 | ₩44,215 | ₩44,990 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,759 | ₩45,137 | ₩42,572 | ₩45,137 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,233 | ₩42,157 | ₩40,026 | ₩41,997 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩39,979 | ₩40,354 | ₩38,363 | ₩39,098 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,385 | ₩42,565 | ₩39,579 | ₩41,823 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,104 | ₩42,532 | ₩39,325 | ₩41,382 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,227 | ₩39,579 | ₩36,746 | ₩38,964 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,086 | ₩42,344 | ₩37,708 | ₩38,229 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,516 | ₩47,689 | ₩43,053 | ₩43,948 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,099 | ₩47,015 | ₩44,816 | ₩46,647 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,748 | ₩44,977 | ₩42,892 | ₩44,629 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,694 | ₩45,110 | ₩42,719 | ₩42,892 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,171 | ₩42,679 | ₩41,289 | ₩41,944 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,855 | ₩41,863 | ₩37,454 | ₩41,743 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,819 | ₩40,046 | ₩37,935 | ₩37,935 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,294 | ₩39,057 | ₩37,267 | ₩38,937 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,410 | ₩36,479 | ₩34,608 | ₩35,984 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,142 | ₩36,639 | ₩34,835 | ₩35,730 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,770 | ₩36,171 | ₩34,608 | ₩35,730 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩35,957 | ₩36,385 | ₩35,049 | ₩35,062 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,369 | ₩36,225 | ₩35,222 | ₩35,343 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,392 | ₩34,394 | ₩33,004 | ₩34,274 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,111 | ₩33,552 | ₩32,604 | ₩33,165 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,365 | ₩33,672 | ₩32,029 | ₩33,592 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,044 | ₩34,194 | ₩32,871 | ₩34,140 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,510 | ₩33,606 | ₩32,189 | ₩32,510 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,403 | ₩32,657 | ₩30,198 | ₩31,668 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,641 | ₩32,416 | ₩31,535 | ₩31,708 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,470 | ₩33,004 | ₩31,949 | ₩32,016 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,269 | ₩32,657 | ₩31,601 | ₩31,762 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,205 | ₩34,140 | ₩32,604 | ₩33,966 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,604 | ₩32,777 | ₩32,029 | ₩32,724 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,138 | ₩33,151 | ₩32,109 | ₩32,991 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩33,004 | ₩33,379 | ₩32,376 | ₩32,804 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,120 | ₩31,822 | ₩31,054 | ₩31,548 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩32,029 | ₩32,042 | ₩31,013 | ₩31,013 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,430 | ₩32,430 | ₩31,281 | ₩31,909 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,111 | ₩33,312 | ₩31,601 | ₩31,788 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,474 | ₩34,474 | ₩32,563 | ₩32,871 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,354 | ₩34,808 | ₩32,082 | ₩32,657 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,336 | ₩34,274 | ₩32,069 | ₩33,392 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩31,909 | ₩32,710 | ₩30,172 | ₩32,203 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩29,944 | ₩31,962 | ₩29,944 | ₩31,935 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,691 | ₩30,399 | ₩29,383 | ₩29,944 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,330 | ₩29,851 | ₩28,929 | ₩29,477 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,352 | ₩28,862 | ₩27,162 | ₩28,769 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,328 | ₩28,515 | ₩27,619 | ₩27,753 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,301 | ₩28,742 | ₩26,991 | ₩28,007 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,247 | ₩29,129 | ₩27,900 | ₩28,555 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,510 | ₩28,268 | ₩26,457 | ₩27,833 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,455 | ₩26,163 | ₩25,415 | ₩26,150 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,027 | ₩25,575 | ₩25,000 | ₩25,214 | +0.75% | 38.7만 |
|---|
| 2025.11.24 | ₩23,851 | ₩24,960 | ₩23,851 | ₩24,920 | +4.48% | 39.9만 |
|---|
| 2025.11.21 | ₩24,266 | ₩24,613 | ₩23,304 | ₩23,557 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,495 | ₩25,842 | ₩24,359 | ₩24,626 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,560 | ₩25,503 | ₩24,199 | ₩25,174 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩23,958 | ₩24,533 | ₩23,437 | ₩24,159 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,691 | ₩24,306 | ₩23,304 | ₩23,758 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,756 | ₩23,611 | ₩22,382 | ₩23,437 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,252 | ₩24,626 | ₩23,584 | ₩23,838 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,330 | ₩24,640 | ₩23,317 | ₩24,332 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,263 | ₩23,464 | ₩22,762 | ₩23,330 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,769 | ₩23,464 | ₩22,675 | ₩23,183 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,299 | ₩22,021 | ₩21,192 | ₩21,914 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,660 | ₩21,874 | ₩21,112 | ₩21,112 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,339 | ₩21,500 | ₩20,978 | ₩21,393 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,032 | ₩21,353 | ₩20,685 | ₩20,765 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,620 | ₩22,261 | ₩21,366 | ₩21,740 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,847 | ₩22,047 | ₩21,460 | ₩21,633 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,673 | ₩22,154 | ₩21,286 | ₩21,954 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,341 | ₩22,341 | ₩21,434 | ₩21,660 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,059 | ₩22,126 | ₩20,845 | ₩21,687 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,433 | ₩21,780 | ₩20,618 | ₩21,553 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,248 | ₩22,736 | ₩22,007 | ₩22,128 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,036 | ₩23,143 | ₩22,448 | ₩22,502 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,780 | ₩22,675 | ₩21,419 | ₩22,609 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩24,012 | ₩24,012 | ₩22,339 | ₩22,488 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,880 | ₩25,829 | ₩24,479 | ₩25,762 | +3.54% | 77만 |
|---|
| 2025.10.17 | ₩25,468 | ₩25,468 | ₩23,437 | ₩24,145 | -5.19% | 118.5만 |
|---|
| 2025.10.16 | ₩26,818 | ₩26,871 | ₩25,922 | ₩26,270 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,297 | ₩26,834 | ₩26,203 | ₩26,577 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,484 | ₩26,898 | ₩25,496 | ₩25,709 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,241 | ₩27,753 | ₩24,854 | ₩27,472 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,359 | ₩25,375 | ₩24,292 | ₩24,453 | +0.38% | 116.7만 |
|---|