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 | ₩43,007 | ₩44,288 | ₩42,846 | ₩43,500 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,711 | ₩42,059 | ₩40,577 | ₩41,925 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,270 | ₩41,018 | ₩39,432 | ₩40,671 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,724 | ₩42,259 | ₩39,830 | ₩41,845 | +2.75% | 43.2만 |
| 2026.10.05 | ₩39,937 | ₩41,024 | ₩39,201 | ₩40,364 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,430 | ₩41,018 | ₩39,676 | ₩39,963 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,643 | ₩40,564 | ₩39,243 | ₩39,803 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,644 | ₩40,778 | ₩39,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,683 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,123 | ₩40,484 | ₩39,296 | ₩40,284 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩39,923 | ₩40,800 | ₩39,323 | ₩39,870 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,046 | ₩43,060 | ₩41,845 | ₩42,326 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,538 | ₩42,259 | ₩40,684 | ₩41,952 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,007 | ₩43,007 | ₩41,505 | ₩42,086 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,459 | ₩44,795 | ₩42,393 | ₩44,395 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,274 | ₩43,274 | ₩41,699 | ₩42,446 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,112 | ₩42,947 | ₩41,565 | ₩42,873 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,378 | ₩42,286 | ₩40,911 | ₩41,725 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩41,925 | ₩41,925 | ₩38,829 | ₩39,816 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,231 | ₩41,839 | ₩40,310 | ₩40,871 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,537 | ₩41,031 | ₩39,643 | ₩40,831 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,766 | ₩43,420 | ₩42,126 | ₩42,339 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,379 | ₩42,793 | ₩41,498 | ₩41,699 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,715 | ₩44,949 | ₩43,582 | ₩43,981 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,208 | ₩44,902 | ₩43,598 | ₩43,727 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,060 | ₩44,261 | ₩42,746 | ₩44,168 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩43,994 | ₩44,355 | ₩42,793 | ₩44,195 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,351 | ₩42,593 | ₩41,351 | ₩42,379 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,046 | ₩42,553 | ₩40,310 | ₩40,471 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,355 | ₩44,408 | ₩42,980 | ₩43,554 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,158 | ₩47,251 | ₩43,647 | ₩44,368 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,250 | ₩47,204 | ₩46,250 | ₩46,877 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩45,823 | ₩47,091 | ₩45,676 | ₩46,344 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,183 | ₩46,964 | ₩45,516 | ₩46,797 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,251 | ₩47,251 | ₩45,756 | ₩46,757 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,451 | ₩47,812 | ₩45,930 | ₩46,544 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,102 | ₩46,857 | ₩44,995 | ₩46,490 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩43,861 | ₩45,663 | ₩43,794 | ₩45,556 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,179 | ₩42,179 | ₩40,884 | ₩41,485 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,328 | ₩44,328 | ₩42,486 | ₩42,913 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,368 | ₩45,489 | ₩44,108 | ₩44,128 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,487 | ₩44,088 | ₩42,860 | ₩43,781 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,623 | ₩45,676 | ₩43,968 | ₩44,328 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩43,941 | ₩44,715 | ₩43,754 | ₩44,475 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,793 | ₩44,341 | ₩42,523 | ₩44,128 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩43,994 | ₩44,662 | ₩42,573 | ₩43,434 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,083 | ₩41,779 | ₩40,070 | ₩41,191 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,070 | ₩41,498 | ₩39,830 | ₩40,831 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,120 | ₩38,909 | ₩37,120 | ₩38,322 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,478 | ₩36,399 | ₩35,011 | ₩36,173 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,692 | ₩36,039 | ₩34,704 | ₩35,478 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,185 | ₩36,626 | ₩34,678 | ₩36,520 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,065 | ₩35,799 | ₩33,356 | ₩34,277 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,572 | ₩35,572 | ₩34,037 | ₩35,265 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,600 | ₩37,067 | ₩35,338 | ₩36,293 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,173 | ₩37,080 | ₩35,358 | ₩36,186 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,266 | ₩36,787 | ₩35,171 | ₩35,906 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩36,840 | ₩38,281 | ₩36,840 | ₩37,601 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,437 | ₩36,012 | ₩34,304 | ₩35,932 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,396 | ₩33,957 | ₩33,303 | ₩33,450 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,169 | ₩34,384 | ₩32,822 | ₩33,610 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩35,879 | ₩36,306 | ₩33,249 | ₩33,783 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩35,999 | ₩37,174 | ₩34,704 | ₩36,746 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,386 | ₩36,800 | ₩35,478 | ₩35,972 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,559 | ₩35,772 | ₩34,130 | ₩34,771 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,346 | ₩37,094 | ₩35,959 | ₩36,359 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,692 | ₩37,467 | ₩35,158 | ₩36,653 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩34,985 | ₩35,759 | ₩33,631 | ₩34,771 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,374 | ₩37,427 | ₩35,372 | ₩35,959 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,122 | ₩39,368 | ₩37,214 | ₩37,587 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,374 | ₩38,322 | ₩37,094 | ₩38,308 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,332 | ₩37,587 | ₩35,304 | ₩36,106 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,825 | ₩35,986 | ₩34,584 | ₩35,585 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,452 | ₩35,872 | ₩34,691 | ₩35,759 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,011 | ₩36,933 | ₩34,958 | ₩35,906 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩34,958 | ₩35,425 | ₩33,817 | ₩34,731 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,370 | ₩34,597 | ₩33,089 | ₩34,064 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,639 | ₩36,333 | ₩34,704 | ₩34,811 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩36,893 | ₩38,055 | ₩36,840 | ₩37,441 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩39,857 | ₩41,311 | ₩36,920 | ₩38,308 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩40,991 | ₩43,287 | ₩40,017 | ₩40,043 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,364 | ₩41,338 | ₩39,603 | ₩41,178 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,043 | ₩41,712 | ₩39,790 | ₩40,083 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,679 | ₩37,854 | ₩34,985 | ₩37,521 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,303 | ₩35,038 | ₩32,809 | ₩34,784 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,636 | ₩34,751 | ₩33,156 | ₩33,223 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,052 | ₩36,186 | ₩33,289 | ₩34,731 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩35,959 | ₩36,219 | ₩35,238 | ₩35,812 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,709 | ₩38,722 | ₩34,584 | ₩34,958 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,590 | ₩40,484 | ₩39,349 | ₩39,429 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,377 | ₩40,471 | ₩38,855 | ₩38,869 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩40,991 | ₩42,226 | ₩40,751 | ₩41,285 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,443 | ₩40,791 | ₩37,974 | ₩40,377 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,096 | ₩41,191 | ₩38,762 | ₩40,390 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,108 | ₩40,144 | ₩37,307 | ₩39,283 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,709 | ₩39,229 | ₩38,322 | ₩38,482 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,269 | ₩40,043 | ₩38,669 | ₩39,870 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,415 | ₩38,535 | ₩37,547 | ₩37,748 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,215 | ₩39,550 | ₩38,069 | ₩38,615 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,656 | ₩39,803 | ₩38,055 | ₩39,256 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,189 | ₩39,616 | ₩37,801 | ₩38,548 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩40,938 | ₩41,939 | ₩39,122 | ₩39,883 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,140 | ₩43,291 | ₩41,058 | ₩41,365 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,596 | ₩45,703 | ₩44,001 | ₩45,436 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,715 | ₩46,130 | ₩43,861 | ₩45,796 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,713 | ₩45,022 | ₩41,952 | ₩44,969 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩42,953 | ₩44,368 | ₩42,753 | ₩43,541 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,298 | ₩42,553 | ₩41,058 | ₩42,459 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,020 | ₩43,354 | ₩40,257 | ₩40,497 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,378 | ₩42,539 | ₩41,218 | ₩41,538 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩39,883 | ₩40,057 | ₩38,976 | ₩39,122 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,323 | ₩39,870 | ₩39,029 | ₩39,269 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,709 | ₩40,057 | ₩38,709 | ₩39,616 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,177 | ₩40,344 | ₩38,735 | ₩38,976 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩38,882 | ₩39,202 | ₩38,402 | ₩38,735 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,711 | ₩41,138 | ₩39,329 | ₩39,710 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,019 | ₩42,139 | ₩40,689 | ₩41,498 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,047 | ₩43,047 | ₩42,019 | ₩42,192 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,594 | ₩44,368 | ₩41,111 | ₩42,419 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,435 | ₩45,500 | ₩43,974 | ₩44,301 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,156 | ₩45,649 | ₩43,127 | ₩43,314 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩43,954 | ₩45,609 | ₩43,594 | ₩45,516 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,395 | ₩46,304 | ₩44,395 | ₩44,595 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,247 | ₩43,921 | ₩42,446 | ₩43,527 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,074 | ₩44,515 | ₩42,780 | ₩42,780 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩44,862 | ₩45,469 | ₩44,408 | ₩44,528 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩43,874 | ₩44,642 | ₩42,873 | ₩44,114 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,661 | ₩44,622 | ₩42,980 | ₩44,622 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩41,832 | ₩43,828 | ₩41,478 | ₩43,420 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩43,834 | ₩43,941 | ₩41,178 | ₩41,632 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,325 | ₩41,325 | ₩39,887 | ₩41,245 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩40,991 | ₩41,592 | ₩40,277 | ₩41,351 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,722 | ₩42,112 | ₩38,722 | ₩41,258 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,191 | ₩42,700 | ₩40,310 | ₩41,392 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩37,974 | ₩39,763 | ₩37,681 | ₩39,670 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,748 | ₩37,748 | ₩35,899 | ₩36,520 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,465 | ₩37,294 | ₩35,038 | ₩36,867 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,225 | ₩37,040 | ₩35,051 | ₩35,318 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,135 | ₩38,735 | ₩35,866 | ₩36,480 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,745 | ₩37,027 | ₩35,078 | ₩36,720 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,131 | ₩37,107 | ₩34,750 | ₩36,199 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,253 | ₩36,880 | ₩33,837 | ₩35,065 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,025 | ₩36,584 | ₩33,570 | ₩35,772 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,081 | ₩38,508 | ₩36,973 | ₩38,001 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩40,911 | ₩41,739 | ₩39,202 | ₩39,563 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,791 | ₩42,106 | ₩39,189 | ₩40,764 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,474 | ₩43,921 | ₩41,311 | ₩41,578 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,315 | ₩44,388 | ₩42,980 | ₩43,754 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,622 | ₩45,169 | ₩43,354 | ₩44,475 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩45,916 | ₩46,611 | ₩45,342 | ₩45,556 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,127 | ₩45,002 | ₩42,112 | ₩44,715 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,367 | ₩45,783 | ₩42,660 | ₩45,035 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,636 | ₩45,676 | ₩43,234 | ₩44,462 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,758 | ₩47,818 | ₩46,023 | ₩46,544 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,717 | ₩47,358 | ₩44,288 | ₩46,744 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,723 | ₩51,749 | ₩48,706 | ₩50,241 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,001 | ₩51,149 | ₩49,440 | ₩50,882 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,052 | ₩50,094 | ₩47,692 | ₩49,854 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩48,853 | ₩49,707 | ₩48,065 | ₩48,599 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,170 | ₩48,426 | ₩46,170 | ₩48,065 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,385 | ₩48,739 | ₩46,504 | ₩47,545 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,676 | ₩47,118 | ₩44,829 | ₩46,851 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,380 | ₩46,023 | ₩42,846 | ₩45,850 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,527 | ₩44,542 | ₩42,706 | ₩43,554 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,192 | ₩42,446 | ₩40,631 | ₩42,299 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,353 | ₩44,488 | ₩41,885 | ₩44,128 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,236 | ₩45,302 | ₩40,964 | ₩41,071 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,023 | ₩46,037 | ₩44,301 | ₩45,596 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,702 | ₩45,196 | ₩44,168 | ₩44,942 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,713 | ₩45,089 | ₩42,526 | ₩45,089 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,190 | ₩42,112 | ₩39,983 | ₩41,952 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩39,937 | ₩40,310 | ₩38,322 | ₩39,056 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,339 | ₩42,519 | ₩39,536 | ₩41,779 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,059 | ₩42,486 | ₩39,283 | ₩41,338 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,187 | ₩39,536 | ₩36,706 | ₩38,922 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,043 | ₩42,299 | ₩37,667 | ₩38,188 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,465 | ₩47,638 | ₩43,007 | ₩43,901 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,050 | ₩46,964 | ₩44,769 | ₩46,597 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,701 | ₩44,929 | ₩42,846 | ₩44,582 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,647 | ₩45,062 | ₩42,673 | ₩42,846 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,126 | ₩42,633 | ₩41,245 | ₩41,899 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,814 | ₩41,819 | ₩37,414 | ₩41,699 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,776 | ₩40,003 | ₩37,894 | ₩37,894 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,254 | ₩39,016 | ₩37,227 | ₩38,895 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,372 | ₩36,439 | ₩34,571 | ₩35,946 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,105 | ₩36,600 | ₩34,798 | ₩35,692 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,732 | ₩36,132 | ₩34,571 | ₩35,692 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩35,919 | ₩36,346 | ₩35,011 | ₩35,025 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,332 | ₩36,186 | ₩35,185 | ₩35,305 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,356 | ₩34,357 | ₩32,969 | ₩34,237 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,076 | ₩33,516 | ₩32,569 | ₩33,129 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,329 | ₩33,636 | ₩31,995 | ₩33,556 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,009 | ₩34,157 | ₩32,836 | ₩34,104 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,475 | ₩33,570 | ₩32,155 | ₩32,475 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,368 | ₩32,622 | ₩30,166 | ₩31,634 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,608 | ₩32,382 | ₩31,501 | ₩31,674 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,435 | ₩32,969 | ₩31,915 | ₩31,981 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,235 | ₩32,622 | ₩31,568 | ₩31,728 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,169 | ₩34,104 | ₩32,569 | ₩33,930 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,569 | ₩32,742 | ₩31,995 | ₩32,689 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,103 | ₩33,116 | ₩32,075 | ₩32,956 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩32,969 | ₩33,343 | ₩32,342 | ₩32,769 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,087 | ₩31,788 | ₩31,020 | ₩31,514 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩31,995 | ₩32,008 | ₩30,980 | ₩30,980 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,395 | ₩32,395 | ₩31,247 | ₩31,875 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,076 | ₩33,276 | ₩31,568 | ₩31,754 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,437 | ₩34,437 | ₩32,529 | ₩32,836 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,317 | ₩34,771 | ₩32,048 | ₩32,622 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,302 | ₩34,237 | ₩32,035 | ₩33,356 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩31,875 | ₩32,675 | ₩30,139 | ₩32,168 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩29,912 | ₩31,928 | ₩29,912 | ₩31,901 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,659 | ₩30,366 | ₩29,352 | ₩29,912 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,298 | ₩29,819 | ₩28,898 | ₩29,445 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,323 | ₩28,831 | ₩27,133 | ₩28,738 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,297 | ₩28,484 | ₩27,590 | ₩27,723 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,271 | ₩28,711 | ₩26,963 | ₩27,977 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,217 | ₩29,098 | ₩27,870 | ₩28,524 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,482 | ₩28,237 | ₩26,429 | ₩27,803 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,428 | ₩26,135 | ₩25,388 | ₩26,122 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,000 | ₩25,548 | ₩24,974 | ₩25,187 | +0.75% | 38.7만 |
|---|
| 2025.11.24 | ₩23,826 | ₩24,934 | ₩23,826 | ₩24,894 | +4.48% | 39.9만 |
|---|
| 2025.11.21 | ₩24,240 | ₩24,587 | ₩23,279 | ₩23,532 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,468 | ₩25,815 | ₩24,333 | ₩24,600 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,533 | ₩25,476 | ₩24,173 | ₩25,147 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩23,933 | ₩24,507 | ₩23,412 | ₩24,133 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,666 | ₩24,280 | ₩23,279 | ₩23,732 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,731 | ₩23,586 | ₩22,358 | ₩23,412 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,226 | ₩24,600 | ₩23,559 | ₩23,812 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,305 | ₩24,613 | ₩23,292 | ₩24,306 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,239 | ₩23,439 | ₩22,738 | ₩23,305 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,745 | ₩23,439 | ₩22,651 | ₩23,158 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,276 | ₩21,997 | ₩21,170 | ₩21,890 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,637 | ₩21,850 | ₩21,090 | ₩21,090 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,316 | ₩21,477 | ₩20,956 | ₩21,370 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,009 | ₩21,330 | ₩20,662 | ₩20,742 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,597 | ₩22,237 | ₩21,343 | ₩21,717 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,824 | ₩22,024 | ₩21,437 | ₩21,610 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,650 | ₩22,131 | ₩21,263 | ₩21,930 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,318 | ₩22,318 | ₩21,411 | ₩21,637 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,036 | ₩22,103 | ₩20,823 | ₩21,663 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,410 | ₩21,757 | ₩20,596 | ₩21,530 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,224 | ₩22,711 | ₩21,984 | ₩22,104 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,012 | ₩23,118 | ₩22,424 | ₩22,478 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,757 | ₩22,651 | ₩21,397 | ₩22,584 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩23,986 | ₩23,986 | ₩22,315 | ₩22,464 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,854 | ₩25,801 | ₩24,453 | ₩25,735 | +3.54% | 77만 |
|---|
| 2025.10.17 | ₩25,441 | ₩25,441 | ₩23,412 | ₩24,119 | -5.19% | 118.5만 |
|---|
| 2025.10.16 | ₩26,789 | ₩26,842 | ₩25,895 | ₩26,242 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,268 | ₩26,805 | ₩26,175 | ₩26,549 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,455 | ₩26,869 | ₩25,469 | ₩25,681 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,214 | ₩27,723 | ₩24,827 | ₩27,443 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,333 | ₩25,347 | ₩24,266 | ₩24,426 | +0.38% | 116.7만 |
|---|