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 | ₩43,152 | ₩44,437 | ₩42,991 | ₩43,647 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,848 | ₩42,201 | ₩40,714 | ₩42,067 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,406 | ₩41,156 | ₩39,565 | ₩40,808 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,861 | ₩42,402 | ₩39,964 | ₩41,986 | +2.75% | 43.2만 |
| 2026.10.05 | ₩40,071 | ₩41,163 | ₩39,333 | ₩40,500 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,567 | ₩41,156 | ₩39,810 | ₩40,098 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,777 | ₩40,701 | ₩39,375 | ₩39,937 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,781 | ₩40,915 | ₩39,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,817 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,259 | ₩40,620 | ₩39,428 | ₩40,419 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩40,058 | ₩40,938 | ₩39,455 | ₩40,004 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,187 | ₩43,205 | ₩41,986 | ₩42,469 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,678 | ₩42,402 | ₩40,821 | ₩42,094 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,152 | ₩43,152 | ₩41,645 | ₩42,227 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,602 | ₩44,946 | ₩42,536 | ₩44,544 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,419 | ₩43,419 | ₩41,839 | ₩42,589 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,254 | ₩43,091 | ₩41,705 | ₩43,018 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,518 | ₩42,428 | ₩41,049 | ₩41,866 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩42,067 | ₩42,067 | ₩38,960 | ₩39,951 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,370 | ₩41,980 | ₩40,446 | ₩41,009 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,674 | ₩41,169 | ₩39,777 | ₩40,969 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,911 | ₩43,567 | ₩42,268 | ₩42,482 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,522 | ₩42,937 | ₩41,638 | ₩41,839 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,866 | ₩45,100 | ₩43,729 | ₩44,129 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,357 | ₩45,053 | ₩43,745 | ₩43,875 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,205 | ₩44,411 | ₩42,890 | ₩44,317 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩44,143 | ₩44,504 | ₩42,937 | ₩44,344 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,491 | ₩42,736 | ₩41,491 | ₩42,522 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,187 | ₩42,696 | ₩40,446 | ₩40,607 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,504 | ₩44,558 | ₩43,125 | ₩43,701 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,317 | ₩47,411 | ₩43,794 | ₩44,518 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,406 | ₩47,364 | ₩46,406 | ₩47,036 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩45,977 | ₩47,250 | ₩45,830 | ₩46,500 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,339 | ₩47,123 | ₩45,669 | ₩46,955 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,411 | ₩47,411 | ₩45,911 | ₩46,915 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,611 | ₩47,973 | ₩46,085 | ₩46,701 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,254 | ₩47,015 | ₩45,147 | ₩46,647 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩44,009 | ₩45,817 | ₩43,942 | ₩45,710 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,321 | ₩42,321 | ₩41,022 | ₩41,625 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,477 | ₩44,477 | ₩42,629 | ₩43,058 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,518 | ₩45,643 | ₩44,257 | ₩44,277 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,634 | ₩44,236 | ₩43,004 | ₩43,928 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,777 | ₩45,830 | ₩44,116 | ₩44,477 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩44,089 | ₩44,866 | ₩43,902 | ₩44,625 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,937 | ₩44,491 | ₩42,667 | ₩44,277 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩44,143 | ₩44,812 | ₩42,716 | ₩43,580 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,219 | ₩41,919 | ₩40,205 | ₩41,330 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,205 | ₩41,638 | ₩39,964 | ₩40,969 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,245 | ₩39,040 | ₩37,245 | ₩38,451 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,598 | ₩36,522 | ₩35,129 | ₩36,294 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,812 | ₩36,161 | ₩34,821 | ₩35,598 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,303 | ₩36,750 | ₩34,794 | ₩36,643 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,183 | ₩35,919 | ₩33,469 | ₩34,393 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,692 | ₩35,692 | ₩34,152 | ₩35,384 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,723 | ₩37,192 | ₩35,457 | ₩36,415 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,294 | ₩37,205 | ₩35,478 | ₩36,308 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,388 | ₩36,911 | ₩35,290 | ₩36,027 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩36,964 | ₩38,411 | ₩36,964 | ₩37,728 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,553 | ₩36,134 | ₩34,419 | ₩36,053 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,509 | ₩34,071 | ₩33,415 | ₩33,562 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,281 | ₩34,500 | ₩32,933 | ₩33,723 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩36,000 | ₩36,428 | ₩33,361 | ₩33,897 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩36,120 | ₩37,299 | ₩34,821 | ₩36,870 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,509 | ₩36,924 | ₩35,598 | ₩36,094 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,678 | ₩35,893 | ₩34,245 | ₩34,888 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,469 | ₩37,219 | ₩36,080 | ₩36,482 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,812 | ₩37,594 | ₩35,277 | ₩36,777 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩35,103 | ₩35,879 | ₩33,744 | ₩34,888 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,500 | ₩37,553 | ₩35,491 | ₩36,080 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,254 | ₩39,501 | ₩37,339 | ₩37,714 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,500 | ₩38,451 | ₩37,219 | ₩38,437 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,451 | ₩37,714 | ₩35,423 | ₩36,228 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,946 | ₩36,107 | ₩34,701 | ₩35,705 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,571 | ₩35,993 | ₩34,808 | ₩35,879 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,129 | ₩37,058 | ₩35,076 | ₩36,027 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩35,076 | ₩35,544 | ₩33,931 | ₩34,848 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,482 | ₩34,714 | ₩33,201 | ₩34,178 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,759 | ₩36,455 | ₩34,821 | ₩34,928 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩37,018 | ₩38,183 | ₩36,964 | ₩37,567 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩39,991 | ₩41,451 | ₩37,044 | ₩38,437 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩41,129 | ₩43,433 | ₩40,152 | ₩40,178 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,500 | ₩41,478 | ₩39,736 | ₩41,317 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,178 | ₩41,853 | ₩39,924 | ₩40,219 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,799 | ₩37,982 | ₩35,103 | ₩37,647 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,415 | ₩35,156 | ₩32,920 | ₩34,902 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,750 | ₩34,868 | ₩33,268 | ₩33,335 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,174 | ₩36,308 | ₩33,402 | ₩34,848 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩36,080 | ₩36,341 | ₩35,357 | ₩35,933 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,839 | ₩38,853 | ₩34,701 | ₩35,076 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,723 | ₩40,620 | ₩39,482 | ₩39,562 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,513 | ₩40,607 | ₩38,986 | ₩39,000 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩41,129 | ₩42,368 | ₩40,888 | ₩41,424 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,576 | ₩40,928 | ₩38,103 | ₩40,513 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,228 | ₩41,330 | ₩38,893 | ₩40,527 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,236 | ₩40,279 | ₩37,433 | ₩39,415 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,839 | ₩39,361 | ₩38,451 | ₩38,611 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,402 | ₩40,178 | ₩38,799 | ₩40,004 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,544 | ₩38,665 | ₩37,674 | ₩37,875 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,344 | ₩39,683 | ₩38,198 | ₩38,745 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,790 | ₩39,937 | ₩38,183 | ₩39,388 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,321 | ₩39,750 | ₩37,928 | ₩38,678 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩41,076 | ₩42,080 | ₩39,254 | ₩40,018 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,286 | ₩43,437 | ₩41,196 | ₩41,504 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,750 | ₩45,857 | ₩44,149 | ₩45,589 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,866 | ₩46,286 | ₩44,009 | ₩45,951 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,857 | ₩45,174 | ₩42,094 | ₩45,120 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩43,098 | ₩44,518 | ₩42,897 | ₩43,687 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,437 | ₩42,696 | ₩41,196 | ₩42,602 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,165 | ₩43,500 | ₩40,393 | ₩40,634 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,518 | ₩42,683 | ₩41,357 | ₩41,678 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩40,018 | ₩40,192 | ₩39,107 | ₩39,254 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,455 | ₩40,004 | ₩39,161 | ₩39,402 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,839 | ₩40,192 | ₩38,839 | ₩39,750 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,312 | ₩40,480 | ₩38,866 | ₩39,107 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩39,013 | ₩39,335 | ₩38,531 | ₩38,866 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,848 | ₩41,277 | ₩39,462 | ₩39,844 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,161 | ₩42,281 | ₩40,827 | ₩41,638 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,192 | ₩43,192 | ₩42,161 | ₩42,335 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,741 | ₩44,518 | ₩41,250 | ₩42,562 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,585 | ₩45,653 | ₩44,123 | ₩44,451 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,308 | ₩45,803 | ₩43,272 | ₩43,460 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩44,102 | ₩45,763 | ₩43,741 | ₩45,669 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,544 | ₩46,460 | ₩44,544 | ₩44,745 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,393 | ₩44,069 | ₩42,589 | ₩43,674 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,223 | ₩44,665 | ₩42,924 | ₩42,924 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩45,013 | ₩45,623 | ₩44,558 | ₩44,678 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩44,022 | ₩44,792 | ₩43,018 | ₩44,263 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,808 | ₩44,772 | ₩43,125 | ₩44,772 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩41,973 | ₩43,975 | ₩41,618 | ₩43,567 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩43,982 | ₩44,089 | ₩41,317 | ₩41,772 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,464 | ₩41,464 | ₩40,022 | ₩41,384 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩41,129 | ₩41,732 | ₩40,413 | ₩41,491 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,853 | ₩42,254 | ₩38,853 | ₩41,397 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,330 | ₩42,844 | ₩40,446 | ₩41,531 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩38,103 | ₩39,897 | ₩37,808 | ₩39,803 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,875 | ₩37,875 | ₩36,020 | ₩36,643 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,585 | ₩37,419 | ₩35,156 | ₩36,991 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,344 | ₩37,165 | ₩35,169 | ₩35,437 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,263 | ₩38,866 | ₩35,986 | ₩36,603 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,866 | ₩37,152 | ₩35,196 | ₩36,844 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,250 | ₩37,232 | ₩34,867 | ₩36,321 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,375 | ₩37,004 | ₩33,951 | ₩35,183 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,143 | ₩36,707 | ₩33,683 | ₩35,893 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,210 | ₩38,638 | ₩37,098 | ₩38,129 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩41,049 | ₩41,879 | ₩39,335 | ₩39,696 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,928 | ₩42,248 | ₩39,321 | ₩40,902 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,620 | ₩44,069 | ₩41,451 | ₩41,719 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,464 | ₩44,538 | ₩43,125 | ₩43,902 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,772 | ₩45,321 | ₩43,500 | ₩44,625 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩46,071 | ₩46,768 | ₩45,495 | ₩45,710 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,272 | ₩45,154 | ₩42,254 | ₩44,866 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,513 | ₩45,937 | ₩42,803 | ₩45,187 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,790 | ₩45,830 | ₩43,379 | ₩44,611 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,919 | ₩47,980 | ₩46,178 | ₩46,701 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,875 | ₩47,518 | ₩44,437 | ₩46,902 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,897 | ₩51,924 | ₩48,870 | ₩50,410 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,169 | ₩51,321 | ₩49,607 | ₩51,053 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,214 | ₩50,263 | ₩47,852 | ₩50,022 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩49,018 | ₩49,875 | ₩48,227 | ₩48,763 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,326 | ₩48,589 | ₩46,326 | ₩48,227 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,544 | ₩48,904 | ₩46,661 | ₩47,705 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,830 | ₩47,277 | ₩44,980 | ₩47,009 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,527 | ₩46,178 | ₩42,991 | ₩46,004 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,674 | ₩44,692 | ₩42,850 | ₩43,701 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,335 | ₩42,589 | ₩40,768 | ₩42,442 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,495 | ₩44,638 | ₩42,027 | ₩44,277 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,388 | ₩45,455 | ₩41,103 | ₩41,210 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,178 | ₩46,192 | ₩44,451 | ₩45,750 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,852 | ₩45,348 | ₩44,317 | ₩45,094 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,857 | ₩45,241 | ₩42,669 | ₩45,241 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,326 | ₩42,254 | ₩40,118 | ₩42,094 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩40,071 | ₩40,446 | ₩38,451 | ₩39,187 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,482 | ₩42,663 | ₩39,669 | ₩41,919 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,201 | ₩42,629 | ₩39,415 | ₩41,478 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,312 | ₩39,669 | ₩36,830 | ₩39,053 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,178 | ₩42,442 | ₩37,794 | ₩38,317 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,625 | ₩47,799 | ₩43,152 | ₩44,049 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,205 | ₩47,123 | ₩44,919 | ₩46,754 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,848 | ₩45,080 | ₩42,991 | ₩44,732 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,794 | ₩45,214 | ₩42,817 | ₩42,991 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,268 | ₩42,777 | ₩41,384 | ₩42,040 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,942 | ₩41,960 | ₩37,540 | ₩41,839 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,911 | ₩40,138 | ₩38,022 | ₩38,022 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,379 | ₩39,147 | ₩37,353 | ₩39,027 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,491 | ₩36,562 | ₩34,687 | ₩36,067 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,223 | ₩36,723 | ₩34,915 | ₩35,812 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,853 | ₩36,254 | ₩34,687 | ₩35,812 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩36,040 | ₩36,469 | ₩35,129 | ₩35,143 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,451 | ₩36,308 | ₩35,303 | ₩35,424 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,469 | ₩34,473 | ₩33,080 | ₩34,353 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,187 | ₩33,629 | ₩32,678 | ₩33,241 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,442 | ₩33,750 | ₩32,103 | ₩33,669 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,120 | ₩34,272 | ₩32,946 | ₩34,219 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,585 | ₩33,683 | ₩32,263 | ₩32,585 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,478 | ₩32,732 | ₩30,268 | ₩31,741 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,714 | ₩32,491 | ₩31,607 | ₩31,781 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,545 | ₩33,080 | ₩32,022 | ₩32,089 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,344 | ₩32,732 | ₩31,674 | ₩31,835 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,281 | ₩34,219 | ₩32,678 | ₩34,044 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,678 | ₩32,853 | ₩32,103 | ₩32,799 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,214 | ₩33,228 | ₩32,183 | ₩33,067 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩33,080 | ₩33,455 | ₩32,451 | ₩32,879 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,192 | ₩31,895 | ₩31,125 | ₩31,620 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩32,103 | ₩32,116 | ₩31,085 | ₩31,085 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,504 | ₩32,504 | ₩31,353 | ₩31,982 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,187 | ₩33,388 | ₩31,674 | ₩31,861 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,553 | ₩34,553 | ₩32,638 | ₩32,946 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,433 | ₩34,888 | ₩32,156 | ₩32,732 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,411 | ₩34,353 | ₩32,143 | ₩33,469 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩31,982 | ₩32,786 | ₩30,241 | ₩32,277 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩30,013 | ₩32,036 | ₩30,013 | ₩32,009 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,759 | ₩30,469 | ₩29,451 | ₩30,013 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,397 | ₩29,920 | ₩28,995 | ₩29,545 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,415 | ₩28,928 | ₩27,225 | ₩28,835 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,393 | ₩28,580 | ₩27,683 | ₩27,817 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,366 | ₩28,808 | ₩27,053 | ₩28,071 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,312 | ₩29,196 | ₩27,964 | ₩28,620 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,571 | ₩28,332 | ₩26,518 | ₩27,897 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,513 | ₩26,223 | ₩25,473 | ₩26,210 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,085 | ₩25,634 | ₩25,058 | ₩25,272 | +0.75% | 38.7만 |
|---|
| 2025.11.24 | ₩23,906 | ₩25,018 | ₩23,906 | ₩24,978 | +4.48% | 39.9만 |
|---|
| 2025.11.21 | ₩24,321 | ₩24,670 | ₩23,357 | ₩23,612 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,553 | ₩25,902 | ₩24,415 | ₩24,683 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,616 | ₩25,561 | ₩24,254 | ₩25,232 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩24,013 | ₩24,589 | ₩23,491 | ₩24,214 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,745 | ₩24,362 | ₩23,357 | ₩23,812 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,808 | ₩23,665 | ₩22,433 | ₩23,491 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,308 | ₩24,683 | ₩23,638 | ₩23,893 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,384 | ₩24,696 | ₩23,370 | ₩24,388 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,317 | ₩23,518 | ₩22,815 | ₩23,384 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,821 | ₩23,518 | ₩22,728 | ₩23,237 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,348 | ₩22,071 | ₩21,241 | ₩21,964 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,710 | ₩21,924 | ₩21,161 | ₩21,161 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,388 | ₩21,549 | ₩21,027 | ₩21,442 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,080 | ₩21,402 | ₩20,732 | ₩20,812 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,670 | ₩22,312 | ₩21,415 | ₩21,790 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,897 | ₩22,098 | ₩21,509 | ₩21,683 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,723 | ₩22,205 | ₩21,335 | ₩22,004 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,393 | ₩22,393 | ₩21,483 | ₩21,710 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,107 | ₩22,177 | ₩20,893 | ₩21,737 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,482 | ₩21,830 | ₩20,665 | ₩21,603 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,299 | ₩22,788 | ₩22,058 | ₩22,178 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,089 | ₩23,196 | ₩22,500 | ₩22,553 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,830 | ₩22,728 | ₩21,469 | ₩22,661 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩24,067 | ₩24,067 | ₩22,390 | ₩22,540 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,937 | ₩25,888 | ₩24,536 | ₩25,821 | +3.54% | 77만 |
|---|
| 2025.10.17 | ₩25,527 | ₩25,527 | ₩23,491 | ₩24,201 | -5.19% | 118.5만 |
|---|
| 2025.10.16 | ₩26,879 | ₩26,933 | ₩25,982 | ₩26,330 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,357 | ₩26,895 | ₩26,263 | ₩26,638 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,545 | ₩26,960 | ₩25,555 | ₩25,768 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,299 | ₩27,817 | ₩24,911 | ₩27,536 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,415 | ₩25,433 | ₩24,348 | ₩24,509 | +0.38% | 116.7만 |
|---|