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 | ₩43,052 | ₩44,334 | ₩42,891 | ₩43,546 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,753 | ₩42,103 | ₩40,620 | ₩41,969 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,313 | ₩41,061 | ₩39,473 | ₩40,713 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,767 | ₩42,303 | ₩39,872 | ₩41,889 | +2.75% | 43.2만 |
| 2026.10.05 | ₩39,979 | ₩41,067 | ₩39,242 | ₩40,406 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,473 | ₩41,061 | ₩39,718 | ₩40,005 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,685 | ₩40,607 | ₩39,284 | ₩39,845 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,687 | ₩40,820 | ₩39,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,725 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,166 | ₩40,526 | ₩39,337 | ₩40,326 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩39,965 | ₩40,843 | ₩39,364 | ₩39,912 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,090 | ₩43,105 | ₩41,889 | ₩42,370 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,582 | ₩42,303 | ₩40,727 | ₩41,996 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,052 | ₩43,052 | ₩41,549 | ₩42,130 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,504 | ₩44,842 | ₩42,437 | ₩44,441 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,319 | ₩43,319 | ₩41,742 | ₩42,491 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,156 | ₩42,992 | ₩41,609 | ₩42,918 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,422 | ₩42,330 | ₩40,954 | ₩41,769 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩41,969 | ₩41,969 | ₩38,869 | ₩39,858 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,275 | ₩41,883 | ₩40,353 | ₩40,914 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,580 | ₩41,074 | ₩39,685 | ₩40,874 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,811 | ₩43,466 | ₩42,170 | ₩42,384 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,424 | ₩42,838 | ₩41,542 | ₩41,742 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,762 | ₩44,996 | ₩43,628 | ₩44,027 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,254 | ₩44,949 | ₩43,644 | ₩43,773 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,105 | ₩44,308 | ₩42,791 | ₩44,214 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩44,040 | ₩44,401 | ₩42,838 | ₩44,241 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,395 | ₩42,638 | ₩41,395 | ₩42,424 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,090 | ₩42,597 | ₩40,353 | ₩40,513 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,401 | ₩44,455 | ₩43,025 | ₩43,600 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,207 | ₩47,301 | ₩43,693 | ₩44,415 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,299 | ₩47,254 | ₩46,299 | ₩46,927 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩45,871 | ₩47,140 | ₩45,724 | ₩46,392 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,232 | ₩47,013 | ₩45,564 | ₩46,846 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,301 | ₩47,301 | ₩45,804 | ₩46,806 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,501 | ₩47,862 | ₩45,978 | ₩46,593 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,150 | ₩46,907 | ₩45,043 | ₩46,539 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩43,907 | ₩45,711 | ₩43,840 | ₩45,604 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,223 | ₩42,223 | ₩40,927 | ₩41,528 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,375 | ₩44,375 | ₩42,531 | ₩42,958 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,415 | ₩45,537 | ₩44,154 | ₩44,174 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,533 | ₩44,134 | ₩42,905 | ₩43,827 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,671 | ₩45,724 | ₩44,014 | ₩44,375 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩43,987 | ₩44,762 | ₩43,800 | ₩44,522 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,838 | ₩44,388 | ₩42,568 | ₩44,174 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩44,040 | ₩44,709 | ₩42,617 | ₩43,479 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,125 | ₩41,822 | ₩40,112 | ₩41,235 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,112 | ₩41,542 | ₩39,872 | ₩40,874 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,159 | ₩38,950 | ₩37,159 | ₩38,362 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,516 | ₩36,438 | ₩35,048 | ₩36,210 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,729 | ₩36,077 | ₩34,741 | ₩35,516 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,222 | ₩36,665 | ₩34,714 | ₩36,558 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,101 | ₩35,836 | ₩33,391 | ₩34,313 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,609 | ₩35,609 | ₩34,073 | ₩35,302 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,638 | ₩37,106 | ₩35,375 | ₩36,331 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,210 | ₩37,119 | ₩35,395 | ₩36,224 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,304 | ₩36,825 | ₩35,208 | ₩35,943 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩36,879 | ₩38,322 | ₩36,879 | ₩37,640 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,473 | ₩36,050 | ₩34,340 | ₩35,970 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,431 | ₩33,992 | ₩33,338 | ₩33,485 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,204 | ₩34,420 | ₩32,857 | ₩33,645 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩35,917 | ₩36,344 | ₩33,284 | ₩33,819 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩36,037 | ₩37,213 | ₩34,741 | ₩36,785 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,424 | ₩36,838 | ₩35,516 | ₩36,010 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,596 | ₩35,810 | ₩34,166 | ₩34,807 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,384 | ₩37,132 | ₩35,997 | ₩36,398 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,729 | ₩37,507 | ₩35,195 | ₩36,692 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩35,021 | ₩35,796 | ₩33,666 | ₩34,807 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,413 | ₩37,466 | ₩35,409 | ₩35,997 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,163 | ₩39,409 | ₩37,253 | ₩37,627 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,413 | ₩38,362 | ₩37,132 | ₩38,348 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,369 | ₩37,627 | ₩35,341 | ₩36,144 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,863 | ₩36,023 | ₩34,620 | ₩35,623 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,489 | ₩35,910 | ₩34,727 | ₩35,796 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,048 | ₩36,972 | ₩34,995 | ₩35,943 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩34,995 | ₩35,462 | ₩33,852 | ₩34,767 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,405 | ₩34,634 | ₩33,124 | ₩34,099 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,676 | ₩36,371 | ₩34,741 | ₩34,848 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩36,932 | ₩38,094 | ₩36,879 | ₩37,480 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩39,898 | ₩41,355 | ₩36,959 | ₩38,348 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩41,034 | ₩43,332 | ₩40,059 | ₩40,085 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,406 | ₩41,381 | ₩39,644 | ₩41,221 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,085 | ₩41,756 | ₩39,832 | ₩40,125 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,716 | ₩37,894 | ₩35,021 | ₩37,560 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,338 | ₩35,075 | ₩32,843 | ₩34,821 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,672 | ₩34,787 | ₩33,191 | ₩33,258 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,090 | ₩36,224 | ₩33,324 | ₩34,767 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩35,997 | ₩36,257 | ₩35,275 | ₩35,850 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,749 | ₩38,763 | ₩34,620 | ₩34,995 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,631 | ₩40,526 | ₩39,391 | ₩39,471 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,419 | ₩40,513 | ₩38,896 | ₩38,910 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩41,034 | ₩42,270 | ₩40,794 | ₩41,328 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,484 | ₩40,834 | ₩38,014 | ₩40,419 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,137 | ₩41,235 | ₩38,803 | ₩40,433 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,148 | ₩40,186 | ₩37,346 | ₩39,324 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,749 | ₩39,270 | ₩38,362 | ₩38,522 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,310 | ₩40,085 | ₩38,709 | ₩39,912 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,455 | ₩38,576 | ₩37,587 | ₩37,787 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,255 | ₩39,591 | ₩38,109 | ₩38,656 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,698 | ₩39,845 | ₩38,094 | ₩39,297 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,230 | ₩39,658 | ₩37,841 | ₩38,589 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩40,981 | ₩41,983 | ₩39,163 | ₩39,925 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,185 | ₩43,336 | ₩41,101 | ₩41,408 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,644 | ₩45,751 | ₩44,047 | ₩45,484 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,762 | ₩46,178 | ₩43,907 | ₩45,844 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,758 | ₩45,069 | ₩41,996 | ₩45,016 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩42,998 | ₩44,415 | ₩42,798 | ₩43,586 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,341 | ₩42,597 | ₩41,101 | ₩42,504 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,065 | ₩43,399 | ₩40,299 | ₩40,540 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,422 | ₩42,584 | ₩41,261 | ₩41,582 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩39,925 | ₩40,099 | ₩39,016 | ₩39,163 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,364 | ₩39,912 | ₩39,070 | ₩39,310 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,749 | ₩40,099 | ₩38,749 | ₩39,658 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,219 | ₩40,386 | ₩38,776 | ₩39,016 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩38,923 | ₩39,244 | ₩38,442 | ₩38,776 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,753 | ₩41,181 | ₩39,371 | ₩39,751 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,063 | ₩42,183 | ₩40,732 | ₩41,542 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,092 | ₩43,092 | ₩42,063 | ₩42,237 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,640 | ₩44,415 | ₩41,154 | ₩42,464 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,481 | ₩45,548 | ₩44,020 | ₩44,348 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,203 | ₩45,697 | ₩43,172 | ₩43,359 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩44,000 | ₩45,657 | ₩43,640 | ₩45,564 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,441 | ₩46,352 | ₩44,441 | ₩44,642 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,292 | ₩43,967 | ₩42,491 | ₩43,573 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,121 | ₩44,562 | ₩42,825 | ₩42,825 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩44,909 | ₩45,517 | ₩44,455 | ₩44,575 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩43,920 | ₩44,689 | ₩42,918 | ₩44,161 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,706 | ₩44,668 | ₩43,025 | ₩44,668 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩41,876 | ₩43,873 | ₩41,522 | ₩43,466 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩43,880 | ₩43,987 | ₩41,221 | ₩41,675 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,368 | ₩41,368 | ₩39,929 | ₩41,288 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩41,034 | ₩41,635 | ₩40,319 | ₩41,395 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,763 | ₩42,156 | ₩38,763 | ₩41,301 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,235 | ₩42,744 | ₩40,353 | ₩41,435 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩38,014 | ₩39,805 | ₩37,720 | ₩39,711 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,787 | ₩37,787 | ₩35,937 | ₩36,558 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,502 | ₩37,333 | ₩35,075 | ₩36,905 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,262 | ₩37,079 | ₩35,088 | ₩35,355 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,175 | ₩38,776 | ₩35,903 | ₩36,518 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,783 | ₩37,066 | ₩35,115 | ₩36,758 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,168 | ₩37,146 | ₩34,786 | ₩36,237 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,291 | ₩36,919 | ₩33,872 | ₩35,101 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,061 | ₩36,622 | ₩33,605 | ₩35,810 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,121 | ₩38,549 | ₩37,012 | ₩38,041 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩40,954 | ₩41,782 | ₩39,244 | ₩39,604 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,834 | ₩42,150 | ₩39,230 | ₩40,807 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,519 | ₩43,967 | ₩41,355 | ₩41,622 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,361 | ₩44,435 | ₩43,025 | ₩43,800 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,668 | ₩45,216 | ₩43,399 | ₩44,522 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩45,965 | ₩46,659 | ₩45,390 | ₩45,604 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,172 | ₩45,049 | ₩42,156 | ₩44,762 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,412 | ₩45,831 | ₩42,704 | ₩45,083 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,684 | ₩45,724 | ₩43,279 | ₩44,508 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,809 | ₩47,869 | ₩46,071 | ₩46,593 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,766 | ₩47,408 | ₩44,334 | ₩46,793 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,777 | ₩51,804 | ₩48,757 | ₩50,294 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,053 | ₩51,202 | ₩49,492 | ₩50,935 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,102 | ₩50,147 | ₩47,742 | ₩49,906 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩48,904 | ₩49,759 | ₩48,116 | ₩48,650 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,218 | ₩48,477 | ₩46,218 | ₩48,116 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,434 | ₩48,791 | ₩46,553 | ₩47,595 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,724 | ₩47,167 | ₩44,876 | ₩46,900 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,426 | ₩46,071 | ₩42,891 | ₩45,898 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,573 | ₩44,588 | ₩42,751 | ₩43,600 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,237 | ₩42,491 | ₩40,673 | ₩42,344 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,397 | ₩44,535 | ₩41,929 | ₩44,174 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,283 | ₩45,350 | ₩41,007 | ₩41,114 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,071 | ₩46,085 | ₩44,348 | ₩45,644 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,749 | ₩45,243 | ₩44,214 | ₩44,989 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,758 | ₩45,136 | ₩42,571 | ₩45,136 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,232 | ₩42,156 | ₩40,025 | ₩41,996 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩39,979 | ₩40,353 | ₩38,362 | ₩39,097 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,384 | ₩42,564 | ₩39,578 | ₩41,822 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,103 | ₩42,531 | ₩39,324 | ₩41,381 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,226 | ₩39,578 | ₩36,745 | ₩38,963 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,085 | ₩42,344 | ₩37,707 | ₩38,228 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,515 | ₩47,688 | ₩43,052 | ₩43,947 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,098 | ₩47,013 | ₩44,815 | ₩46,646 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,747 | ₩44,976 | ₩42,891 | ₩44,628 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,693 | ₩45,109 | ₩42,718 | ₩42,891 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,170 | ₩42,678 | ₩41,288 | ₩41,943 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,854 | ₩41,863 | ₩37,453 | ₩41,742 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,818 | ₩40,045 | ₩37,934 | ₩37,934 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,293 | ₩39,057 | ₩37,266 | ₩38,936 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,409 | ₩36,478 | ₩34,607 | ₩35,983 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,142 | ₩36,638 | ₩34,834 | ₩35,729 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,770 | ₩36,170 | ₩34,607 | ₩35,729 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩35,957 | ₩36,384 | ₩35,048 | ₩35,061 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,369 | ₩36,224 | ₩35,222 | ₩35,342 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,391 | ₩34,393 | ₩33,004 | ₩34,273 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,111 | ₩33,551 | ₩32,603 | ₩33,164 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,364 | ₩33,672 | ₩32,028 | ₩33,592 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,044 | ₩34,193 | ₩32,870 | ₩34,139 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,509 | ₩33,605 | ₩32,189 | ₩32,509 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,402 | ₩32,656 | ₩30,198 | ₩31,667 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,641 | ₩32,416 | ₩31,534 | ₩31,708 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,469 | ₩33,004 | ₩31,948 | ₩32,015 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,269 | ₩32,656 | ₩31,601 | ₩31,761 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,204 | ₩34,139 | ₩32,603 | ₩33,966 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,603 | ₩32,776 | ₩32,028 | ₩32,723 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,137 | ₩33,151 | ₩32,108 | ₩32,990 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩33,004 | ₩33,378 | ₩32,376 | ₩32,803 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,120 | ₩31,821 | ₩31,053 | ₩31,547 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩32,028 | ₩32,042 | ₩31,013 | ₩31,013 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,429 | ₩32,429 | ₩31,280 | ₩31,908 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,111 | ₩33,311 | ₩31,601 | ₩31,788 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,473 | ₩34,473 | ₩32,563 | ₩32,870 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,353 | ₩34,807 | ₩32,082 | ₩32,656 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,336 | ₩34,273 | ₩32,068 | ₩33,391 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩31,908 | ₩32,710 | ₩30,171 | ₩32,202 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩29,944 | ₩31,961 | ₩29,944 | ₩31,935 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,690 | ₩30,398 | ₩29,383 | ₩29,944 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,329 | ₩29,850 | ₩28,928 | ₩29,476 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,352 | ₩28,861 | ₩27,162 | ₩28,768 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,327 | ₩28,514 | ₩27,619 | ₩27,752 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,300 | ₩28,741 | ₩26,991 | ₩28,006 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,247 | ₩29,129 | ₩27,899 | ₩28,554 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,510 | ₩28,267 | ₩26,456 | ₩27,833 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,454 | ₩26,162 | ₩25,414 | ₩26,149 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,027 | ₩25,574 | ₩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 | ₩24,265 | ₩24,612 | ₩23,303 | ₩23,557 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,494 | ₩25,842 | ₩24,359 | ₩24,626 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,559 | ₩25,502 | ₩24,198 | ₩25,174 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩23,958 | ₩24,532 | ₩23,437 | ₩24,158 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,690 | ₩24,305 | ₩23,303 | ₩23,757 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,755 | ₩23,610 | ₩22,381 | ₩23,437 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,252 | ₩24,626 | ₩23,584 | ₩23,837 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,330 | ₩24,639 | ₩23,316 | ₩24,332 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,263 | ₩23,463 | ₩22,762 | ₩23,330 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,769 | ₩23,463 | ₩22,675 | ₩23,183 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,299 | ₩22,020 | ₩21,192 | ₩21,913 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,659 | ₩21,873 | ₩21,112 | ₩21,112 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,339 | ₩21,499 | ₩20,978 | ₩21,392 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,031 | ₩21,352 | ₩20,684 | ₩20,764 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,619 | ₩22,261 | ₩21,366 | ₩21,740 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,847 | ₩22,047 | ₩21,459 | ₩21,633 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,673 | ₩22,154 | ₩21,285 | ₩21,953 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,341 | ₩22,341 | ₩21,434 | ₩21,659 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,058 | ₩22,126 | ₩20,844 | ₩21,686 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,432 | ₩21,780 | ₩20,617 | ₩21,553 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,247 | ₩22,735 | ₩22,007 | ₩22,127 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,036 | ₩23,143 | ₩22,448 | ₩22,501 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,780 | ₩22,675 | ₩21,419 | ₩22,608 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩24,011 | ₩24,011 | ₩22,338 | ₩22,488 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,880 | ₩25,828 | ₩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 | ₩26,817 | ₩26,871 | ₩25,922 | ₩26,269 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,296 | ₩26,833 | ₩26,202 | ₩26,577 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,483 | ₩26,897 | ₩25,496 | ₩25,708 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,240 | ₩27,752 | ₩24,853 | ₩27,472 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,359 | ₩25,374 | ₩24,292 | ₩24,452 | +0.38% | 116.7만 |
|---|