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 | ₩43,081 | ₩44,364 | ₩42,920 | ₩43,575 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,781 | ₩42,131 | ₩40,647 | ₩41,998 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,340 | ₩41,088 | ₩39,500 | ₩40,741 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,794 | ₩42,332 | ₩39,898 | ₩41,917 | +2.75% | 43.2만 |
| 2026.10.05 | ₩40,005 | ₩41,095 | ₩39,269 | ₩40,433 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,500 | ₩41,088 | ₩39,745 | ₩40,032 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,711 | ₩40,634 | ₩39,310 | ₩39,872 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,714 | ₩40,848 | ₩39,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,751 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,193 | ₩40,554 | ₩39,364 | ₩40,353 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩39,992 | ₩40,871 | ₩39,390 | ₩39,939 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,118 | ₩43,134 | ₩41,917 | ₩42,399 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,610 | ₩42,332 | ₩40,754 | ₩42,024 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,081 | ₩43,081 | ₩41,577 | ₩42,158 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,533 | ₩44,872 | ₩42,466 | ₩44,471 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,348 | ₩43,348 | ₩41,770 | ₩42,519 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,185 | ₩43,021 | ₩41,637 | ₩42,947 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,449 | ₩42,359 | ₩40,982 | ₩41,797 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩41,998 | ₩41,998 | ₩38,896 | ₩39,885 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,302 | ₩41,911 | ₩40,380 | ₩40,941 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,607 | ₩41,102 | ₩39,711 | ₩40,901 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,840 | ₩43,495 | ₩42,198 | ₩42,412 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,452 | ₩42,867 | ₩41,570 | ₩41,770 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,792 | ₩45,026 | ₩43,657 | ₩44,057 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,284 | ₩44,979 | ₩43,673 | ₩43,803 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,134 | ₩44,338 | ₩42,820 | ₩44,244 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩44,070 | ₩44,431 | ₩42,867 | ₩44,271 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,423 | ₩42,666 | ₩41,423 | ₩42,452 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,118 | ₩42,626 | ₩40,380 | ₩40,540 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,431 | ₩44,485 | ₩43,054 | ₩43,629 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,239 | ₩47,333 | ₩43,723 | ₩44,445 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,330 | ₩47,286 | ₩46,330 | ₩46,958 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩45,902 | ₩47,172 | ₩45,755 | ₩46,423 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,263 | ₩47,045 | ₩45,594 | ₩46,878 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,333 | ₩47,333 | ₩45,835 | ₩46,838 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,533 | ₩47,894 | ₩46,009 | ₩46,624 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,180 | ₩46,938 | ₩45,073 | ₩46,570 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩43,936 | ₩45,742 | ₩43,870 | ₩45,635 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,252 | ₩42,252 | ₩40,955 | ₩41,556 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,404 | ₩44,404 | ₩42,559 | ₩42,987 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,445 | ₩45,568 | ₩44,184 | ₩44,204 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,562 | ₩44,164 | ₩42,934 | ₩43,856 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,701 | ₩45,755 | ₩44,043 | ₩44,404 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩44,017 | ₩44,792 | ₩43,829 | ₩44,552 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,867 | ₩44,418 | ₩42,597 | ₩44,204 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩44,070 | ₩44,739 | ₩42,646 | ₩43,509 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,153 | ₩41,851 | ₩40,139 | ₩41,262 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,139 | ₩41,570 | ₩39,898 | ₩40,901 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,184 | ₩38,976 | ₩37,184 | ₩38,388 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,540 | ₩36,462 | ₩35,072 | ₩36,235 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,754 | ₩36,101 | ₩34,764 | ₩35,540 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,245 | ₩36,689 | ₩34,737 | ₩36,583 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,125 | ₩35,860 | ₩33,414 | ₩34,336 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,633 | ₩35,633 | ₩34,096 | ₩35,326 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,663 | ₩37,131 | ₩35,399 | ₩36,355 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,235 | ₩37,144 | ₩35,419 | ₩36,248 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,328 | ₩36,850 | ₩35,232 | ₩35,967 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩36,903 | ₩38,347 | ₩36,903 | ₩37,666 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,497 | ₩36,074 | ₩34,363 | ₩35,994 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,454 | ₩34,015 | ₩33,360 | ₩33,507 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,226 | ₩34,443 | ₩32,879 | ₩33,668 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩35,941 | ₩36,369 | ₩33,307 | ₩33,841 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩36,061 | ₩37,238 | ₩34,764 | ₩36,810 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,449 | ₩36,863 | ₩35,540 | ₩36,034 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,620 | ₩35,834 | ₩34,189 | ₩34,831 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,409 | ₩37,157 | ₩36,021 | ₩36,422 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,754 | ₩37,532 | ₩35,219 | ₩36,716 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩35,045 | ₩35,820 | ₩33,689 | ₩34,831 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,438 | ₩37,492 | ₩35,433 | ₩36,021 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,190 | ₩39,436 | ₩37,278 | ₩37,652 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,438 | ₩38,388 | ₩37,157 | ₩38,374 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,393 | ₩37,652 | ₩35,364 | ₩36,168 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,887 | ₩36,048 | ₩34,644 | ₩35,647 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,513 | ₩35,934 | ₩34,751 | ₩35,820 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,072 | ₩36,997 | ₩35,018 | ₩35,967 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩35,018 | ₩35,486 | ₩33,875 | ₩34,791 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,427 | ₩34,657 | ₩33,146 | ₩34,122 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,700 | ₩36,395 | ₩34,764 | ₩34,871 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩36,957 | ₩38,120 | ₩36,903 | ₩37,505 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩39,925 | ₩41,383 | ₩36,984 | ₩38,374 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩41,062 | ₩43,362 | ₩40,086 | ₩40,112 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,433 | ₩41,409 | ₩39,671 | ₩41,249 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,112 | ₩41,784 | ₩39,858 | ₩40,153 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,740 | ₩37,920 | ₩35,045 | ₩37,585 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,360 | ₩35,098 | ₩32,865 | ₩34,844 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,694 | ₩34,811 | ₩33,213 | ₩33,280 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,115 | ₩36,248 | ₩33,347 | ₩34,791 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩36,021 | ₩36,282 | ₩35,299 | ₩35,874 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,775 | ₩38,789 | ₩34,644 | ₩35,018 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,658 | ₩40,554 | ₩39,417 | ₩39,497 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,447 | ₩40,540 | ₩38,922 | ₩38,936 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩41,062 | ₩42,299 | ₩40,821 | ₩41,356 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,511 | ₩40,861 | ₩38,040 | ₩40,447 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,163 | ₩41,262 | ₩38,829 | ₩40,460 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,174 | ₩40,213 | ₩37,371 | ₩39,350 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,775 | ₩39,297 | ₩38,388 | ₩38,548 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,337 | ₩40,112 | ₩38,735 | ₩39,939 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,481 | ₩38,602 | ₩37,612 | ₩37,813 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,281 | ₩39,618 | ₩38,135 | ₩38,682 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,725 | ₩39,872 | ₩38,120 | ₩39,324 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,257 | ₩39,685 | ₩37,866 | ₩38,615 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩41,008 | ₩42,011 | ₩39,190 | ₩39,952 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,214 | ₩43,366 | ₩41,129 | ₩41,436 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,675 | ₩45,782 | ₩44,077 | ₩45,514 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,792 | ₩46,209 | ₩43,936 | ₩45,875 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,787 | ₩45,100 | ₩42,024 | ₩45,046 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩43,027 | ₩44,445 | ₩42,827 | ₩43,616 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,369 | ₩42,626 | ₩41,129 | ₩42,533 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,094 | ₩43,428 | ₩40,326 | ₩40,567 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,449 | ₩42,613 | ₩41,289 | ₩41,610 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩39,952 | ₩40,126 | ₩39,043 | ₩39,190 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,390 | ₩39,939 | ₩39,096 | ₩39,337 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,775 | ₩40,126 | ₩38,775 | ₩39,685 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,246 | ₩40,413 | ₩38,802 | ₩39,043 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩38,949 | ₩39,270 | ₩38,468 | ₩38,802 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,781 | ₩41,209 | ₩39,397 | ₩39,778 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,091 | ₩42,212 | ₩40,760 | ₩41,570 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,121 | ₩43,121 | ₩42,091 | ₩42,265 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,669 | ₩44,445 | ₩41,182 | ₩42,492 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,511 | ₩45,578 | ₩44,050 | ₩44,378 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,233 | ₩45,728 | ₩43,201 | ₩43,388 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩44,030 | ₩45,688 | ₩43,669 | ₩45,594 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,471 | ₩46,383 | ₩44,471 | ₩44,672 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,321 | ₩43,997 | ₩42,519 | ₩43,602 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,150 | ₩44,592 | ₩42,853 | ₩42,853 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩44,939 | ₩45,548 | ₩44,485 | ₩44,605 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩43,950 | ₩44,719 | ₩42,947 | ₩44,190 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,736 | ₩44,699 | ₩43,054 | ₩44,699 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩41,904 | ₩43,903 | ₩41,550 | ₩43,495 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩43,910 | ₩44,017 | ₩41,249 | ₩41,704 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,396 | ₩41,396 | ₩39,956 | ₩41,316 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩41,062 | ₩41,663 | ₩40,346 | ₩41,423 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,789 | ₩42,185 | ₩38,789 | ₩41,329 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,262 | ₩42,773 | ₩40,380 | ₩41,463 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩38,040 | ₩39,832 | ₩37,746 | ₩39,738 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,813 | ₩37,813 | ₩35,961 | ₩36,583 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,526 | ₩37,358 | ₩35,098 | ₩36,930 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,286 | ₩37,104 | ₩35,112 | ₩35,379 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,200 | ₩38,802 | ₩35,927 | ₩36,542 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,807 | ₩37,091 | ₩35,138 | ₩36,783 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,192 | ₩37,171 | ₩34,810 | ₩36,262 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,315 | ₩36,944 | ₩33,895 | ₩35,125 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,085 | ₩36,647 | ₩33,628 | ₩35,834 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,147 | ₩38,575 | ₩37,037 | ₩38,067 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩40,982 | ₩41,810 | ₩39,270 | ₩39,631 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,861 | ₩42,178 | ₩39,257 | ₩40,834 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,549 | ₩43,997 | ₩41,383 | ₩41,650 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,391 | ₩44,465 | ₩43,054 | ₩43,829 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,699 | ₩45,247 | ₩43,428 | ₩44,552 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩45,996 | ₩46,691 | ₩45,421 | ₩45,635 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,201 | ₩45,080 | ₩42,185 | ₩44,792 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,442 | ₩45,862 | ₩42,733 | ₩45,113 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,715 | ₩45,755 | ₩43,308 | ₩44,538 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,841 | ₩47,901 | ₩46,103 | ₩46,624 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,798 | ₩47,440 | ₩44,364 | ₩46,825 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,812 | ₩51,839 | ₩48,790 | ₩50,328 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,087 | ₩51,237 | ₩49,525 | ₩50,969 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,135 | ₩50,181 | ₩47,774 | ₩49,940 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩48,937 | ₩49,793 | ₩48,148 | ₩48,683 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,250 | ₩48,509 | ₩46,250 | ₩48,148 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,466 | ₩48,823 | ₩46,584 | ₩47,627 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,755 | ₩47,199 | ₩44,906 | ₩46,932 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,455 | ₩46,103 | ₩42,920 | ₩45,929 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,602 | ₩44,618 | ₩42,780 | ₩43,629 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,265 | ₩42,519 | ₩40,701 | ₩42,372 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,426 | ₩44,565 | ₩41,958 | ₩44,204 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,314 | ₩45,380 | ₩41,035 | ₩41,142 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,103 | ₩46,116 | ₩44,378 | ₩45,675 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,779 | ₩45,274 | ₩44,244 | ₩45,019 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,787 | ₩45,167 | ₩42,599 | ₩45,167 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,259 | ₩42,185 | ₩40,052 | ₩42,024 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩40,005 | ₩40,380 | ₩38,388 | ₩39,123 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,412 | ₩42,593 | ₩39,604 | ₩41,851 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,131 | ₩42,559 | ₩39,350 | ₩41,409 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,251 | ₩39,604 | ₩36,770 | ₩38,989 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,112 | ₩42,372 | ₩37,732 | ₩38,254 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,547 | ₩47,720 | ₩43,081 | ₩43,977 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,129 | ₩47,045 | ₩44,846 | ₩46,677 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,776 | ₩45,006 | ₩42,920 | ₩44,658 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,723 | ₩45,140 | ₩42,746 | ₩42,920 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,198 | ₩42,706 | ₩41,316 | ₩41,971 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,879 | ₩41,891 | ₩37,478 | ₩41,770 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,845 | ₩40,072 | ₩37,960 | ₩37,960 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,318 | ₩39,083 | ₩37,291 | ₩38,963 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,433 | ₩36,502 | ₩34,630 | ₩36,008 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,165 | ₩36,663 | ₩34,858 | ₩35,754 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,794 | ₩36,195 | ₩34,630 | ₩35,754 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩35,981 | ₩36,409 | ₩35,072 | ₩35,085 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,393 | ₩36,248 | ₩35,245 | ₩35,366 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,414 | ₩34,416 | ₩33,026 | ₩34,296 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,133 | ₩33,574 | ₩32,625 | ₩33,186 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,387 | ₩33,694 | ₩32,050 | ₩33,614 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,066 | ₩34,216 | ₩32,892 | ₩34,162 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,531 | ₩33,628 | ₩32,210 | ₩32,531 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,424 | ₩32,678 | ₩30,218 | ₩31,689 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,662 | ₩32,438 | ₩31,555 | ₩31,729 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,491 | ₩33,026 | ₩31,970 | ₩32,036 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,290 | ₩32,678 | ₩31,622 | ₩31,782 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,226 | ₩34,162 | ₩32,625 | ₩33,989 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,625 | ₩32,799 | ₩32,050 | ₩32,745 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,160 | ₩33,173 | ₩32,130 | ₩33,013 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩33,026 | ₩33,400 | ₩32,397 | ₩32,825 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,141 | ₩31,843 | ₩31,074 | ₩31,568 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩32,050 | ₩32,063 | ₩31,034 | ₩31,034 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,451 | ₩32,451 | ₩31,301 | ₩31,929 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,133 | ₩33,333 | ₩31,622 | ₩31,809 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,497 | ₩34,497 | ₩32,585 | ₩32,892 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,376 | ₩34,831 | ₩32,103 | ₩32,678 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,357 | ₩34,296 | ₩32,090 | ₩33,414 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩31,929 | ₩32,732 | ₩30,191 | ₩32,224 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩29,964 | ₩31,983 | ₩29,964 | ₩31,956 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,710 | ₩30,419 | ₩29,402 | ₩29,964 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,349 | ₩29,870 | ₩28,948 | ₩29,496 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,370 | ₩28,881 | ₩27,180 | ₩28,787 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,346 | ₩28,533 | ₩27,637 | ₩27,771 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,319 | ₩28,761 | ₩27,009 | ₩28,025 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,266 | ₩29,148 | ₩27,918 | ₩28,573 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,528 | ₩28,286 | ₩26,474 | ₩27,851 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,471 | ₩26,180 | ₩25,431 | ₩26,167 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,044 | ₩25,592 | ₩25,017 | ₩25,231 | +0.75% | 38.7만 |
|---|
| 2025.11.24 | ₩23,867 | ₩24,977 | ₩23,867 | ₩24,937 | +4.48% | 39.9만 |
|---|
| 2025.11.21 | ₩24,281 | ₩24,629 | ₩23,319 | ₩23,573 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,511 | ₩25,859 | ₩24,375 | ₩24,642 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,576 | ₩25,520 | ₩24,215 | ₩25,191 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩23,974 | ₩24,549 | ₩23,452 | ₩24,174 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,706 | ₩24,321 | ₩23,319 | ₩23,773 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,770 | ₩23,626 | ₩22,396 | ₩23,452 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,268 | ₩24,642 | ₩23,599 | ₩23,854 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,345 | ₩24,656 | ₩23,332 | ₩24,348 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,279 | ₩23,479 | ₩22,777 | ₩23,345 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,784 | ₩23,479 | ₩22,690 | ₩23,198 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,313 | ₩22,035 | ₩21,206 | ₩21,928 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,674 | ₩21,888 | ₩21,126 | ₩21,126 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,353 | ₩21,514 | ₩20,992 | ₩21,407 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,046 | ₩21,367 | ₩20,698 | ₩20,778 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,634 | ₩22,276 | ₩21,380 | ₩21,754 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,861 | ₩22,062 | ₩21,474 | ₩21,647 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,687 | ₩22,169 | ₩21,300 | ₩21,968 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,356 | ₩22,356 | ₩21,448 | ₩21,674 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,072 | ₩22,141 | ₩20,858 | ₩21,701 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,447 | ₩21,794 | ₩20,631 | ₩21,567 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,262 | ₩22,750 | ₩22,022 | ₩22,142 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,051 | ₩23,158 | ₩22,463 | ₩22,516 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,794 | ₩22,690 | ₩21,433 | ₩22,623 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩24,027 | ₩24,027 | ₩22,353 | ₩22,503 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,896 | ₩25,846 | ₩24,495 | ₩25,779 | +3.54% | 77만 |
|---|
| 2025.10.17 | ₩25,485 | ₩25,485 | ₩23,452 | ₩24,161 | -5.19% | 118.5만 |
|---|
| 2025.10.16 | ₩26,835 | ₩26,889 | ₩25,939 | ₩26,287 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,314 | ₩26,851 | ₩26,220 | ₩26,595 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,501 | ₩26,915 | ₩25,513 | ₩25,725 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,257 | ₩27,771 | ₩24,870 | ₩27,490 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,375 | ₩25,391 | ₩24,308 | ₩24,469 | +0.38% | 116.7만 |
|---|