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 | ₩43,103 | ₩44,388 | ₩42,943 | ₩43,598 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,802 | ₩42,153 | ₩40,669 | ₩42,020 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,361 | ₩41,110 | ₩39,521 | ₩40,762 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,816 | ₩42,354 | ₩39,919 | ₩41,939 | +2.75% | 43.2만 |
| 2026.10.05 | ₩40,026 | ₩41,117 | ₩39,289 | ₩40,454 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,521 | ₩41,110 | ₩39,766 | ₩40,053 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,732 | ₩40,655 | ₩39,331 | ₩39,893 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,735 | ₩40,869 | ₩39,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,772 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,214 | ₩40,575 | ₩39,384 | ₩40,374 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩40,013 | ₩40,892 | ₩39,411 | ₩39,959 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,140 | ₩43,157 | ₩41,939 | ₩42,421 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,632 | ₩42,354 | ₩40,776 | ₩42,046 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,103 | ₩43,103 | ₩41,598 | ₩42,180 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,555 | ₩44,896 | ₩42,488 | ₩44,495 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,371 | ₩43,371 | ₩41,792 | ₩42,541 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,207 | ₩43,043 | ₩41,658 | ₩42,969 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,471 | ₩42,381 | ₩41,003 | ₩41,819 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩42,020 | ₩42,020 | ₩38,916 | ₩39,906 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,324 | ₩41,933 | ₩40,401 | ₩40,963 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,628 | ₩41,123 | ₩39,732 | ₩40,923 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,862 | ₩43,518 | ₩42,220 | ₩42,434 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,475 | ₩42,889 | ₩41,592 | ₩41,792 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,816 | ₩45,050 | ₩43,680 | ₩44,080 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,307 | ₩45,003 | ₩43,696 | ₩43,826 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,157 | ₩44,361 | ₩42,842 | ₩44,267 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩44,093 | ₩44,454 | ₩42,889 | ₩44,294 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,444 | ₩42,689 | ₩41,444 | ₩42,475 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,140 | ₩42,648 | ₩40,401 | ₩40,561 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,454 | ₩44,508 | ₩43,077 | ₩43,652 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,264 | ₩47,357 | ₩43,745 | ₩44,468 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,354 | ₩47,311 | ₩46,354 | ₩46,983 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩45,926 | ₩47,197 | ₩45,779 | ₩46,448 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,287 | ₩47,070 | ₩45,618 | ₩46,903 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,357 | ₩47,357 | ₩45,859 | ₩46,862 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,558 | ₩47,919 | ₩46,033 | ₩46,648 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,204 | ₩46,963 | ₩45,097 | ₩46,595 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩43,959 | ₩45,765 | ₩43,893 | ₩45,658 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,274 | ₩42,274 | ₩40,976 | ₩41,578 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,428 | ₩44,428 | ₩42,582 | ₩43,010 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,468 | ₩45,592 | ₩44,207 | ₩44,227 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,585 | ₩44,187 | ₩42,956 | ₩43,879 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,725 | ₩45,779 | ₩44,066 | ₩44,428 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩44,040 | ₩44,816 | ₩43,852 | ₩44,575 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,889 | ₩44,441 | ₩42,619 | ₩44,227 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩44,093 | ₩44,762 | ₩42,668 | ₩43,531 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,174 | ₩41,873 | ₩40,160 | ₩41,284 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,160 | ₩41,592 | ₩39,919 | ₩40,923 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,204 | ₩38,996 | ₩37,204 | ₩38,408 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,558 | ₩36,481 | ₩35,090 | ₩36,254 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,772 | ₩36,120 | ₩34,782 | ₩35,558 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,264 | ₩36,709 | ₩34,756 | ₩36,602 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,143 | ₩35,879 | ₩33,431 | ₩34,354 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,652 | ₩35,652 | ₩34,113 | ₩35,344 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,682 | ₩37,150 | ₩35,418 | ₩36,374 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,254 | ₩37,164 | ₩35,438 | ₩36,267 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,347 | ₩36,869 | ₩35,251 | ₩35,986 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩36,923 | ₩38,368 | ₩36,923 | ₩37,685 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,515 | ₩36,093 | ₩34,381 | ₩36,013 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,471 | ₩34,033 | ₩33,378 | ₩33,525 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,244 | ₩34,461 | ₩32,896 | ₩33,685 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩35,960 | ₩36,388 | ₩33,324 | ₩33,859 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩36,080 | ₩37,257 | ₩34,782 | ₩36,829 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,468 | ₩36,883 | ₩35,558 | ₩36,053 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,638 | ₩35,853 | ₩34,207 | ₩34,849 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,428 | ₩37,177 | ₩36,040 | ₩36,441 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,772 | ₩37,551 | ₩35,237 | ₩36,735 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩35,063 | ₩35,839 | ₩33,707 | ₩34,849 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,458 | ₩37,511 | ₩35,451 | ₩36,040 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,210 | ₩39,456 | ₩37,297 | ₩37,672 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,458 | ₩38,408 | ₩37,177 | ₩38,394 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,411 | ₩37,672 | ₩35,383 | ₩36,187 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,906 | ₩36,067 | ₩34,662 | ₩35,665 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,531 | ₩35,953 | ₩34,769 | ₩35,839 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,090 | ₩37,016 | ₩35,036 | ₩35,986 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩35,036 | ₩35,505 | ₩33,893 | ₩34,809 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,445 | ₩34,675 | ₩33,164 | ₩34,140 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,719 | ₩36,414 | ₩34,782 | ₩34,889 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩36,976 | ₩38,140 | ₩36,923 | ₩37,525 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩39,946 | ₩41,404 | ₩37,003 | ₩38,394 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩41,083 | ₩43,384 | ₩40,107 | ₩40,133 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,454 | ₩41,431 | ₩39,692 | ₩41,271 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,133 | ₩41,806 | ₩39,879 | ₩40,174 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,759 | ₩37,939 | ₩35,063 | ₩37,605 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,378 | ₩35,117 | ₩32,883 | ₩34,863 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,712 | ₩34,829 | ₩33,230 | ₩33,297 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,133 | ₩36,267 | ₩33,364 | ₩34,809 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩36,040 | ₩36,301 | ₩35,317 | ₩35,893 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,796 | ₩38,809 | ₩34,662 | ₩35,036 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,679 | ₩40,575 | ₩39,438 | ₩39,518 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,468 | ₩40,561 | ₩38,943 | ₩38,956 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩41,083 | ₩42,321 | ₩40,842 | ₩41,378 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,531 | ₩40,883 | ₩38,060 | ₩40,468 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,184 | ₩41,284 | ₩38,849 | ₩40,481 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,194 | ₩40,234 | ₩37,391 | ₩39,371 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,796 | ₩39,317 | ₩38,408 | ₩38,568 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,357 | ₩40,133 | ₩38,755 | ₩39,959 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,501 | ₩38,622 | ₩37,632 | ₩37,832 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,301 | ₩39,638 | ₩38,155 | ₩38,702 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,745 | ₩39,893 | ₩38,140 | ₩39,344 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,277 | ₩39,705 | ₩37,886 | ₩38,635 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩41,030 | ₩42,033 | ₩39,210 | ₩39,973 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,237 | ₩43,388 | ₩41,150 | ₩41,458 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,699 | ₩45,806 | ₩44,100 | ₩45,538 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,816 | ₩46,234 | ₩43,959 | ₩45,899 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,809 | ₩45,123 | ₩42,046 | ₩45,070 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩43,050 | ₩44,468 | ₩42,849 | ₩43,638 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,391 | ₩42,648 | ₩41,150 | ₩42,555 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,117 | ₩43,451 | ₩40,347 | ₩40,588 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,471 | ₩42,635 | ₩41,311 | ₩41,632 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩39,973 | ₩40,147 | ₩39,063 | ₩39,210 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,411 | ₩39,959 | ₩39,117 | ₩39,357 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,796 | ₩40,147 | ₩38,796 | ₩39,705 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,267 | ₩40,434 | ₩38,822 | ₩39,063 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩38,970 | ₩39,291 | ₩38,488 | ₩38,822 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,802 | ₩41,230 | ₩39,418 | ₩39,799 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,113 | ₩42,234 | ₩40,781 | ₩41,592 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,143 | ₩43,143 | ₩42,113 | ₩42,287 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,692 | ₩44,468 | ₩41,204 | ₩42,515 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,535 | ₩45,602 | ₩44,073 | ₩44,401 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,257 | ₩45,752 | ₩43,224 | ₩43,411 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩44,053 | ₩45,712 | ₩43,692 | ₩45,618 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,495 | ₩46,408 | ₩44,495 | ₩44,695 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,344 | ₩44,020 | ₩42,541 | ₩43,625 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,173 | ₩44,615 | ₩42,876 | ₩42,876 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩44,963 | ₩45,571 | ₩44,508 | ₩44,628 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩43,973 | ₩44,742 | ₩42,969 | ₩44,214 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,759 | ₩44,722 | ₩43,077 | ₩44,722 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩41,926 | ₩43,926 | ₩41,572 | ₩43,518 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩43,933 | ₩44,040 | ₩41,271 | ₩41,725 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,418 | ₩41,418 | ₩39,977 | ₩41,337 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩41,083 | ₩41,685 | ₩40,368 | ₩41,444 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,809 | ₩42,207 | ₩38,809 | ₩41,351 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,284 | ₩42,796 | ₩40,401 | ₩41,485 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩38,060 | ₩39,852 | ₩37,766 | ₩39,759 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,832 | ₩37,832 | ₩35,980 | ₩36,602 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,545 | ₩37,378 | ₩35,117 | ₩36,949 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,304 | ₩37,123 | ₩35,130 | ₩35,398 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,220 | ₩38,822 | ₩35,946 | ₩36,562 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,826 | ₩37,110 | ₩35,157 | ₩36,802 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,210 | ₩37,190 | ₩34,828 | ₩36,281 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,334 | ₩36,963 | ₩33,913 | ₩35,143 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,103 | ₩36,666 | ₩33,645 | ₩35,853 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,167 | ₩38,595 | ₩37,057 | ₩38,087 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩41,003 | ₩41,832 | ₩39,291 | ₩39,652 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,883 | ₩42,200 | ₩39,277 | ₩40,856 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,571 | ₩44,020 | ₩41,404 | ₩41,672 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,414 | ₩44,488 | ₩43,077 | ₩43,852 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,722 | ₩45,270 | ₩43,451 | ₩44,575 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩46,020 | ₩46,715 | ₩45,444 | ₩45,658 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,224 | ₩45,103 | ₩42,207 | ₩44,816 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,464 | ₩45,886 | ₩42,755 | ₩45,137 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,739 | ₩45,779 | ₩43,331 | ₩44,561 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,866 | ₩47,926 | ₩46,127 | ₩46,648 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,822 | ₩47,464 | ₩44,388 | ₩46,849 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,839 | ₩51,866 | ₩48,816 | ₩50,354 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,113 | ₩51,264 | ₩49,551 | ₩50,996 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,160 | ₩50,207 | ₩47,799 | ₩49,966 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩48,963 | ₩49,819 | ₩48,173 | ₩48,709 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,274 | ₩48,535 | ₩46,274 | ₩48,173 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,491 | ₩48,849 | ₩46,608 | ₩47,652 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,779 | ₩47,224 | ₩44,929 | ₩46,956 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,478 | ₩46,127 | ₩42,943 | ₩45,953 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,625 | ₩44,642 | ₩42,802 | ₩43,652 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,287 | ₩42,541 | ₩40,722 | ₩42,394 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,448 | ₩44,588 | ₩41,980 | ₩44,227 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,337 | ₩45,404 | ₩41,056 | ₩41,163 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,127 | ₩46,140 | ₩44,401 | ₩45,699 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,802 | ₩45,297 | ₩44,267 | ₩45,043 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,809 | ₩45,190 | ₩42,622 | ₩45,190 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,281 | ₩42,207 | ₩40,073 | ₩42,046 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩40,026 | ₩40,401 | ₩38,408 | ₩39,143 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,434 | ₩42,615 | ₩39,625 | ₩41,873 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,153 | ₩42,582 | ₩39,371 | ₩41,431 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,271 | ₩39,625 | ₩36,789 | ₩39,010 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,133 | ₩42,394 | ₩37,752 | ₩38,274 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,571 | ₩47,745 | ₩43,103 | ₩44,000 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,153 | ₩47,070 | ₩44,869 | ₩46,702 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,799 | ₩45,030 | ₩42,943 | ₩44,682 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,745 | ₩45,163 | ₩42,769 | ₩42,943 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,220 | ₩42,729 | ₩41,337 | ₩41,993 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,899 | ₩41,913 | ₩37,498 | ₩41,792 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,866 | ₩40,093 | ₩37,980 | ₩37,980 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,337 | ₩39,103 | ₩37,311 | ₩38,983 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,451 | ₩36,521 | ₩34,649 | ₩36,026 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,184 | ₩36,682 | ₩34,876 | ₩35,772 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,812 | ₩36,214 | ₩34,649 | ₩35,772 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩36,000 | ₩36,428 | ₩35,090 | ₩35,103 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,411 | ₩36,267 | ₩35,264 | ₩35,384 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,431 | ₩34,434 | ₩33,043 | ₩34,314 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,150 | ₩33,592 | ₩32,642 | ₩33,204 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,404 | ₩33,712 | ₩32,067 | ₩33,632 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,083 | ₩34,234 | ₩32,909 | ₩34,180 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,548 | ₩33,645 | ₩32,227 | ₩32,548 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,441 | ₩32,695 | ₩30,234 | ₩31,705 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,679 | ₩32,455 | ₩31,572 | ₩31,746 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,508 | ₩33,043 | ₩31,986 | ₩32,053 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,307 | ₩32,695 | ₩31,638 | ₩31,799 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,244 | ₩34,180 | ₩32,642 | ₩34,006 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,642 | ₩32,816 | ₩32,067 | ₩32,762 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,177 | ₩33,190 | ₩32,147 | ₩33,030 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩33,043 | ₩33,418 | ₩32,414 | ₩32,842 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,157 | ₩31,859 | ₩31,090 | ₩31,585 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩32,067 | ₩32,080 | ₩31,050 | ₩31,050 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,468 | ₩32,468 | ₩31,317 | ₩31,946 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,150 | ₩33,351 | ₩31,638 | ₩31,826 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,515 | ₩34,515 | ₩32,602 | ₩32,909 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,394 | ₩34,849 | ₩32,120 | ₩32,695 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,374 | ₩34,314 | ₩32,107 | ₩33,431 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩31,946 | ₩32,749 | ₩30,207 | ₩32,240 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩29,980 | ₩32,000 | ₩29,980 | ₩31,973 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,725 | ₩30,434 | ₩29,418 | ₩29,980 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,364 | ₩29,886 | ₩28,963 | ₩29,511 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,384 | ₩28,896 | ₩27,194 | ₩28,802 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,361 | ₩28,548 | ₩27,652 | ₩27,786 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,334 | ₩28,776 | ₩27,023 | ₩28,040 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,281 | ₩29,164 | ₩27,933 | ₩28,588 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,542 | ₩28,301 | ₩26,488 | ₩27,866 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,485 | ₩26,194 | ₩25,445 | ₩26,180 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,057 | ₩25,605 | ₩25,030 | ₩25,244 | +0.75% | 38.7만 |
|---|
| 2025.11.24 | ₩23,879 | ₩24,990 | ₩23,879 | ₩24,950 | +4.48% | 39.9만 |
|---|
| 2025.11.21 | ₩24,294 | ₩24,642 | ₩23,331 | ₩23,585 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,525 | ₩25,873 | ₩24,388 | ₩24,655 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,588 | ₩25,533 | ₩24,227 | ₩25,204 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩23,986 | ₩24,562 | ₩23,465 | ₩24,187 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,719 | ₩24,334 | ₩23,331 | ₩23,786 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,782 | ₩23,639 | ₩22,408 | ₩23,465 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,281 | ₩24,655 | ₩23,612 | ₩23,866 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,358 | ₩24,669 | ₩23,344 | ₩24,361 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,291 | ₩23,491 | ₩22,789 | ₩23,358 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,796 | ₩23,491 | ₩22,702 | ₩23,210 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,324 | ₩22,047 | ₩21,217 | ₩21,940 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,685 | ₩21,899 | ₩21,137 | ₩21,137 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,364 | ₩21,525 | ₩21,003 | ₩21,418 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,057 | ₩21,378 | ₩20,709 | ₩20,789 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,645 | ₩22,287 | ₩21,391 | ₩21,766 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,873 | ₩22,073 | ₩21,485 | ₩21,659 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,699 | ₩22,180 | ₩21,311 | ₩21,980 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,368 | ₩22,368 | ₩21,459 | ₩21,685 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,083 | ₩22,152 | ₩20,869 | ₩21,712 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,458 | ₩21,806 | ₩20,642 | ₩21,578 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,274 | ₩22,762 | ₩22,033 | ₩22,154 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,063 | ₩23,170 | ₩22,475 | ₩22,528 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,806 | ₩22,702 | ₩21,445 | ₩22,635 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩24,040 | ₩24,040 | ₩22,365 | ₩22,515 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,909 | ₩25,859 | ₩24,508 | ₩25,792 | +3.54% | 77만 |
|---|
| 2025.10.17 | ₩25,498 | ₩25,498 | ₩23,465 | ₩24,174 | -5.19% | 118.5만 |
|---|
| 2025.10.16 | ₩26,849 | ₩26,903 | ₩25,953 | ₩26,301 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,328 | ₩26,865 | ₩26,234 | ₩26,608 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,515 | ₩26,930 | ₩25,526 | ₩25,739 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,271 | ₩27,786 | ₩24,883 | ₩27,505 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,388 | ₩25,404 | ₩24,321 | ₩24,481 | +0.38% | 116.7만 |
|---|