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 | ₩43,049 | ₩44,332 | ₩42,889 | ₩43,544 | +1.15% | 52.9만 |
| 2026.10.08 | ₩40,751 | ₩42,101 | ₩40,618 | ₩41,967 | +2.98% | 66.4만 |
| 2026.10.07 | ₩40,310 | ₩41,059 | ₩39,471 | ₩40,711 | +0.99% | 61.5만 |
| 2026.10.06 | ₩40,765 | ₩42,301 | ₩39,870 | ₩41,887 | +2.75% | 43.2만 |
| 2026.10.05 | ₩39,976 | ₩41,065 | ₩39,240 | ₩40,404 | +1.07% | 42.9만 |
| 2026.10.02 | ₩40,471 | ₩41,059 | ₩39,716 | ₩40,003 | -1.16% | 58.8만 |
| 2026.10.01 | ₩39,682 | ₩40,604 | ₩39,282 | ₩39,843 | +0.40% | 93.6만 |
| 2026.09.30 | ₩40,685 | ₩40,818 | ₩39,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,723 |
| -2.36% |
| 62.3만 |
| 2026.09.29 | ₩40,163 | ₩40,524 | ₩39,335 | ₩40,324 | +0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩39,963 | ₩40,841 | ₩39,362 | ₩39,910 | -0.13% | 47.2만 |
|---|
| 2026.09.25 | ₩42,087 | ₩43,103 | ₩41,887 | ₩42,368 | +0.67% | 37.9만 |
|---|
| 2026.09.24 | ₩41,580 | ₩42,301 | ₩40,725 | ₩41,994 | +1.00% | 45.2만 |
|---|
| 2026.09.23 | ₩43,049 | ₩43,049 | ₩41,546 | ₩42,128 | -2.14% | 42만 |
|---|
| 2026.09.22 | ₩42,502 | ₩44,840 | ₩42,435 | ₩44,439 | +4.56% | 35.2만 |
|---|
| 2026.09.21 | ₩43,317 | ₩43,317 | ₩41,740 | ₩42,488 | -1.91% | 27.6만 |
|---|
| 2026.09.18 | ₩42,154 | ₩42,989 | ₩41,606 | ₩42,916 | +1.81% | 85.4만 |
|---|
| 2026.09.17 | ₩41,419 | ₩42,328 | ₩40,952 | ₩41,767 | +0.84% | 33.9만 |
|---|
| 2026.09.16 | ₩41,967 | ₩41,967 | ₩38,867 | ₩39,856 | -5.03% | 48.6만 |
|---|
| 2026.09.15 | ₩41,272 | ₩41,880 | ₩40,351 | ₩40,912 | -0.87% | 32.3만 |
|---|
| 2026.09.14 | ₩40,578 | ₩41,072 | ₩39,682 | ₩40,872 | +0.72% | 49.6만 |
|---|
| 2026.09.11 | ₩42,809 | ₩43,464 | ₩42,168 | ₩42,381 | -1.00% | 30만 |
|---|
| 2026.09.10 | ₩42,421 | ₩42,836 | ₩41,540 | ₩41,740 | -1.61% | 32.6만 |
|---|
| 2026.09.09 | ₩44,760 | ₩44,994 | ₩43,625 | ₩44,025 | -1.64% | 30.4만 |
|---|
| 2026.09.08 | ₩44,252 | ₩44,947 | ₩43,641 | ₩43,771 | -1.09% | 27.6만 |
|---|
| 2026.09.04 | ₩43,103 | ₩44,305 | ₩42,789 | ₩44,212 | +2.57% | 37.8만 |
|---|
| 2026.09.03 | ₩44,038 | ₩44,399 | ₩42,836 | ₩44,239 | +0.46% | 49.6만 |
|---|
| 2026.09.02 | ₩41,393 | ₩42,635 | ₩41,393 | ₩42,421 | +2.49% | 42.4만 |
|---|
| 2026.09.01 | ₩42,087 | ₩42,595 | ₩40,351 | ₩40,511 | -3.75% | 63만 |
|---|
| 2026.08.31 | ₩44,399 | ₩44,452 | ₩43,023 | ₩43,597 | -1.81% | 53.8만 |
|---|
| 2026.08.28 | ₩47,205 | ₩47,298 | ₩43,691 | ₩44,412 | -5.92% | 78.7만 |
|---|
| 2026.08.27 | ₩46,296 | ₩47,252 | ₩46,296 | ₩46,924 | +1.36% | 55만 |
|---|
| 2026.08.26 | ₩45,869 | ₩47,138 | ₩45,722 | ₩46,390 | +1.14% | 39.2만 |
|---|
| 2026.08.25 | ₩46,229 | ₩47,011 | ₩45,561 | ₩46,844 | +1.33% | 137만 |
|---|
| 2026.08.24 | ₩47,298 | ₩47,298 | ₩45,802 | ₩46,804 | -1.05% | 51.2만 |
|---|
| 2026.08.21 | ₩47,499 | ₩47,859 | ₩45,976 | ₩46,590 | -1.91% | 68.2만 |
|---|
| 2026.08.20 | ₩45,147 | ₩46,904 | ₩45,040 | ₩46,537 | +3.08% | 72.5만 |
|---|
| 2026.08.19 | ₩43,905 | ₩45,708 | ₩43,838 | ₩45,601 | +3.86% | 73만 |
|---|
| 2026.08.18 | ₩42,221 | ₩42,221 | ₩40,925 | ₩41,526 | -1.65% | 48.7만 |
|---|
| 2026.08.17 | ₩44,372 | ₩44,372 | ₩42,528 | ₩42,956 | -3.19% | 47.9만 |
|---|
| 2026.08.14 | ₩44,412 | ₩45,535 | ₩44,152 | ₩44,172 | -0.54% | 43.9만 |
|---|
| 2026.08.13 | ₩43,530 | ₩44,132 | ₩42,902 | ₩43,824 | +0.68% | 43.4만 |
|---|
| 2026.08.12 | ₩45,668 | ₩45,722 | ₩44,011 | ₩44,372 | -2.84% | 38.5만 |
|---|
| 2026.08.11 | ₩43,985 | ₩44,760 | ₩43,798 | ₩44,519 | +1.22% | 38.2만 |
|---|
| 2026.08.10 | ₩42,836 | ₩44,386 | ₩42,566 | ₩44,172 | +3.12% | 41.4만 |
|---|
| 2026.08.07 | ₩44,038 | ₩44,706 | ₩42,615 | ₩43,477 | -1.27% | 115.8만 |
|---|
| 2026.08.06 | ₩40,123 | ₩41,820 | ₩40,110 | ₩41,232 | +2.76% | 56.5만 |
|---|
| 2026.08.05 | ₩40,110 | ₩41,540 | ₩39,870 | ₩40,872 | +1.90% | 98.5만 |
|---|
| 2026.08.04 | ₩37,157 | ₩38,948 | ₩37,157 | ₩38,360 | +3.24% | 62.7만 |
|---|
| 2026.08.03 | ₩35,514 | ₩36,436 | ₩35,046 | ₩36,209 | +1.96% | 20.8만 |
|---|
| 2026.07.31 | ₩35,728 | ₩36,075 | ₩34,739 | ₩35,514 | -0.60% | 39만 |
|---|
| 2026.07.30 | ₩35,220 | ₩36,663 | ₩34,712 | ₩36,556 | +3.79% | 45.1만 |
|---|
| 2026.07.29 | ₩35,100 | ₩35,834 | ₩33,389 | ₩34,311 | -2.25% | 51.6만 |
|---|
| 2026.07.28 | ₩35,607 | ₩35,607 | ₩34,071 | ₩35,300 | -0.86% | 53.3만 |
|---|
| 2026.07.27 | ₩36,636 | ₩37,104 | ₩35,374 | ₩36,329 | -0.84% | 40.1만 |
|---|
| 2026.07.24 | ₩36,209 | ₩37,117 | ₩35,394 | ₩36,222 | +0.04% | 32.3만 |
|---|
| 2026.07.23 | ₩36,302 | ₩36,823 | ₩35,206 | ₩35,941 | -0.99% | 52.4만 |
|---|
| 2026.07.22 | ₩36,877 | ₩38,320 | ₩36,877 | ₩37,638 | +2.07% | 82만 |
|---|
| 2026.07.21 | ₩34,472 | ₩36,048 | ₩34,338 | ₩35,968 | +4.34% | 47.8만 |
|---|
| 2026.07.20 | ₩33,429 | ₩33,991 | ₩33,336 | ₩33,483 | +0.16% | 60만 |
|---|
| 2026.07.17 | ₩33,202 | ₩34,418 | ₩32,855 | ₩33,643 | +1.33% | 57.2만 |
|---|
| 2026.07.16 | ₩35,915 | ₩36,342 | ₩33,282 | ₩33,817 | -5.84% | 101.4만 |
|---|
| 2026.07.15 | ₩36,035 | ₩37,211 | ₩34,739 | ₩36,783 | +2.08% | 83.5만 |
|---|
| 2026.07.14 | ₩36,422 | ₩36,837 | ₩35,514 | ₩36,008 | -1.14% | 53.8만 |
|---|
| 2026.07.13 | ₩35,594 | ₩35,808 | ₩34,164 | ₩34,806 | -2.21% | 43.8만 |
|---|
| 2026.07.10 | ₩36,382 | ₩37,130 | ₩35,995 | ₩36,396 | +0.04% | 46.7만 |
|---|
| 2026.07.09 | ₩35,728 | ₩37,505 | ₩35,193 | ₩36,690 | +2.69% | 72.4만 |
|---|
| 2026.07.08 | ₩35,019 | ₩35,794 | ₩33,665 | ₩34,806 | -0.61% | 71.9만 |
|---|
| 2026.07.07 | ₩37,411 | ₩37,465 | ₩35,407 | ₩35,995 | -3.79% | 60.5만 |
|---|
| 2026.07.06 | ₩39,161 | ₩39,407 | ₩37,251 | ₩37,625 | -3.92% | 50만 |
|---|
| 2026.07.02 | ₩37,411 | ₩38,360 | ₩37,130 | ₩38,346 | +2.50% | 91.2만 |
|---|
| 2026.07.01 | ₩35,367 | ₩37,625 | ₩35,339 | ₩36,142 | +2.19% | 51.4만 |
|---|
| 2026.06.30 | ₩35,861 | ₩36,022 | ₩34,619 | ₩35,621 | -0.67% | 96만 |
|---|
| 2026.06.29 | ₩35,487 | ₩35,908 | ₩34,725 | ₩35,794 | +0.87% | 79.2만 |
|---|
| 2026.06.26 | ₩35,046 | ₩36,970 | ₩34,993 | ₩35,941 | +2.55% | 90만 |
|---|
| 2026.06.25 | ₩34,993 | ₩35,460 | ₩33,850 | ₩34,766 | -0.65% | 116.9만 |
|---|
| 2026.06.24 | ₩33,403 | ₩34,632 | ₩33,122 | ₩34,098 | +2.08% | 136.1만 |
|---|
| 2026.06.23 | ₩35,674 | ₩36,369 | ₩34,739 | ₩34,846 | -2.32% | 118.8만 |
|---|
| 2026.06.22 | ₩36,930 | ₩38,092 | ₩36,877 | ₩37,478 | +1.48% | 102.8만 |
|---|
| 2026.06.18 | ₩39,896 | ₩41,353 | ₩36,957 | ₩38,346 | -3.88% | 611만 |
|---|
| 2026.06.17 | ₩41,032 | ₩43,330 | ₩40,057 | ₩40,083 | -2.31% | 201.5만 |
|---|
| 2026.06.16 | ₩40,404 | ₩41,379 | ₩39,642 | ₩41,219 | +2.02% | 130.5만 |
|---|
| 2026.06.15 | ₩40,083 | ₩41,753 | ₩39,829 | ₩40,123 | +0.10% | 148.6만 |
|---|
| 2026.06.12 | ₩35,714 | ₩37,892 | ₩35,019 | ₩37,558 | +5.16% | 105.9만 |
|---|
| 2026.06.11 | ₩33,336 | ₩35,073 | ₩32,842 | ₩34,819 | +4.45% | 85.5만 |
|---|
| 2026.06.10 | ₩33,670 | ₩34,786 | ₩33,189 | ₩33,256 | -1.23% | 76.5만 |
|---|
| 2026.06.09 | ₩36,088 | ₩36,222 | ₩33,323 | ₩34,766 | -3.67% | 74.7만 |
|---|
| 2026.06.08 | ₩35,995 | ₩36,255 | ₩35,273 | ₩35,848 | -0.41% | 66.5만 |
|---|
| 2026.06.05 | ₩38,747 | ₩38,761 | ₩34,619 | ₩34,993 | -9.69% | 95.5만 |
|---|
| 2026.06.04 | ₩39,629 | ₩40,524 | ₩39,389 | ₩39,469 | -0.40% | 37.2만 |
|---|
| 2026.06.03 | ₩40,417 | ₩40,511 | ₩38,894 | ₩38,908 | -3.74% | 33.9만 |
|---|
| 2026.06.02 | ₩41,032 | ₩42,268 | ₩40,791 | ₩41,326 | +0.72% | 38.5만 |
|---|
| 2026.06.01 | ₩39,482 | ₩40,832 | ₩38,012 | ₩40,417 | +2.37% | 45.2만 |
|---|
| 2026.05.29 | ₩39,135 | ₩41,232 | ₩38,801 | ₩40,431 | +3.31% | 50만 |
|---|
| 2026.05.28 | ₩38,146 | ₩40,184 | ₩37,344 | ₩39,322 | +3.08% | 57.9만 |
|---|
| 2026.05.27 | ₩38,747 | ₩39,268 | ₩38,360 | ₩38,520 | -0.59% | 55.5만 |
|---|
| 2026.05.26 | ₩39,308 | ₩40,083 | ₩38,707 | ₩39,910 | +1.53% | 51.2만 |
|---|
| 2026.05.22 | ₩38,453 | ₩38,573 | ₩37,585 | ₩37,785 | -1.74% | 48.4만 |
|---|
| 2026.05.21 | ₩38,253 | ₩39,589 | ₩38,107 | ₩38,654 | +1.05% | 34.1만 |
|---|
| 2026.05.20 | ₩39,696 | ₩39,843 | ₩38,092 | ₩39,295 | -1.01% | 59.3만 |
|---|
| 2026.05.19 | ₩39,228 | ₩39,656 | ₩37,839 | ₩38,587 | -1.63% | 86.1만 |
|---|
| 2026.05.18 | ₩40,978 | ₩41,981 | ₩39,161 | ₩39,923 | -2.58% | 63.7만 |
|---|
| 2026.05.15 | ₩43,183 | ₩43,334 | ₩41,099 | ₩41,406 | -4.12% | 90.3만 |
|---|
| 2026.05.14 | ₩45,642 | ₩45,748 | ₩44,045 | ₩45,481 | -0.35% | 47만 |
|---|
| 2026.05.13 | ₩44,760 | ₩46,176 | ₩43,905 | ₩45,842 | +2.42% | 63.5만 |
|---|
| 2026.05.12 | ₩42,756 | ₩45,067 | ₩41,994 | ₩45,014 | +5.28% | 61.7만 |
|---|
| 2026.05.11 | ₩42,996 | ₩44,412 | ₩42,796 | ₩43,584 | +1.37% | 55.8만 |
|---|
| 2026.05.08 | ₩41,339 | ₩42,595 | ₩41,099 | ₩42,502 | +2.81% | 56.3만 |
|---|
| 2026.05.07 | ₩43,063 | ₩43,397 | ₩40,297 | ₩40,538 | -5.86% | 161.6만 |
|---|
| 2026.05.06 | ₩41,419 | ₩42,582 | ₩41,259 | ₩41,580 | +0.39% | 70.7만 |
|---|
| 2026.05.05 | ₩39,923 | ₩40,097 | ₩39,014 | ₩39,161 | -1.91% | 36.9만 |
|---|
| 2026.05.04 | ₩39,362 | ₩39,910 | ₩39,068 | ₩39,308 | -0.14% | 40만 |
|---|
| 2026.05.01 | ₩38,747 | ₩40,097 | ₩38,747 | ₩39,656 | +2.34% | 48.2만 |
|---|
| 2026.04.30 | ₩40,217 | ₩40,384 | ₩38,774 | ₩39,014 | -2.99% | 52.3만 |
|---|
| 2026.04.29 | ₩38,921 | ₩39,242 | ₩38,440 | ₩38,774 | -0.38% | 47.2만 |
|---|
| 2026.04.28 | ₩40,751 | ₩41,179 | ₩39,368 | ₩39,749 | -2.46% | 48.2만 |
|---|
| 2026.04.27 | ₩42,061 | ₩42,181 | ₩40,730 | ₩41,540 | -1.24% | 50만 |
|---|
| 2026.04.24 | ₩43,090 | ₩43,090 | ₩42,061 | ₩42,234 | -1.98% | 46만 |
|---|
| 2026.04.23 | ₩43,637 | ₩44,412 | ₩41,152 | ₩42,462 | -2.69% | 70.1만 |
|---|
| 2026.04.22 | ₩44,479 | ₩45,545 | ₩44,018 | ₩44,345 | -0.30% | 71.7만 |
|---|
| 2026.04.21 | ₩45,201 | ₩45,695 | ₩43,170 | ₩43,357 | -4.08% | 129.8만 |
|---|
| 2026.04.20 | ₩43,998 | ₩45,655 | ₩43,637 | ₩45,561 | +3.55% | 52.9만 |
|---|
| 2026.04.17 | ₩44,439 | ₩46,350 | ₩44,439 | ₩44,639 | +0.45% | 64.8만 |
|---|
| 2026.04.16 | ₩43,290 | ₩43,965 | ₩42,488 | ₩43,571 | +0.65% | 57.9만 |
|---|
| 2026.04.15 | ₩44,118 | ₩44,559 | ₩42,822 | ₩42,822 | -2.94% | 67.8만 |
|---|
| 2026.04.14 | ₩44,907 | ₩45,515 | ₩44,452 | ₩44,573 | -0.74% | 50.8만 |
|---|
| 2026.04.13 | ₩43,918 | ₩44,686 | ₩42,916 | ₩44,158 | +0.55% | 59.5만 |
|---|
| 2026.04.10 | ₩43,704 | ₩44,666 | ₩43,023 | ₩44,666 | +2.20% | 83.9만 |
|---|
| 2026.04.09 | ₩41,874 | ₩43,871 | ₩41,520 | ₩43,464 | +3.80% | 66.1만 |
|---|
| 2026.04.08 | ₩43,878 | ₩43,985 | ₩41,219 | ₩41,673 | -5.02% | 75.5만 |
|---|
| 2026.04.07 | ₩41,366 | ₩41,366 | ₩39,927 | ₩41,286 | -0.19% | 38.2만 |
|---|
| 2026.04.06 | ₩41,032 | ₩41,633 | ₩40,317 | ₩41,393 | +0.88% | 53.4만 |
|---|
| 2026.04.02 | ₩38,761 | ₩42,154 | ₩38,761 | ₩41,299 | +6.55% | 77.3만 |
|---|
| 2026.04.01 | ₩41,232 | ₩42,742 | ₩40,351 | ₩41,433 | +0.49% | 93.1만 |
|---|
| 2026.03.31 | ₩38,012 | ₩39,803 | ₩37,718 | ₩39,709 | +4.46% | 91.9만 |
|---|
| 2026.03.30 | ₩37,785 | ₩37,785 | ₩35,935 | ₩36,556 | -3.25% | 64.9만 |
|---|
| 2026.03.27 | ₩35,500 | ₩37,331 | ₩35,073 | ₩36,903 | +3.95% | 91.5만 |
|---|
| 2026.03.26 | ₩35,260 | ₩37,077 | ₩35,086 | ₩35,353 | +0.27% | 58.8만 |
|---|
| 2026.03.25 | ₩38,173 | ₩38,774 | ₩35,901 | ₩36,516 | -4.34% | 119.2만 |
|---|
| 2026.03.24 | ₩35,781 | ₩37,064 | ₩35,113 | ₩36,756 | +2.73% | 83만 |
|---|
| 2026.03.23 | ₩35,166 | ₩37,144 | ₩34,784 | ₩36,235 | +3.04% | 143.5만 |
|---|
| 2026.03.20 | ₩36,289 | ₩36,917 | ₩33,870 | ₩35,100 | -3.28% | 194.8만 |
|---|
| 2026.03.19 | ₩35,060 | ₩36,620 | ₩33,603 | ₩35,808 | +2.13% | 227.3만 |
|---|
| 2026.03.18 | ₩38,119 | ₩38,547 | ₩37,010 | ₩38,039 | -0.21% | 129.3만 |
|---|
| 2026.03.17 | ₩40,952 | ₩41,780 | ₩39,242 | ₩39,602 | -3.30% | 75.5만 |
|---|
| 2026.03.16 | ₩40,832 | ₩42,148 | ₩39,228 | ₩40,805 | -0.07% | 105만 |
|---|
| 2026.03.13 | ₩43,517 | ₩43,965 | ₩41,353 | ₩41,620 | -4.36% | 93.1만 |
|---|
| 2026.03.12 | ₩44,359 | ₩44,432 | ₩43,023 | ₩43,798 | -1.27% | 49.5만 |
|---|
| 2026.03.11 | ₩44,666 | ₩45,214 | ₩43,397 | ₩44,519 | -0.33% | 47.8만 |
|---|
| 2026.03.10 | ₩45,962 | ₩46,657 | ₩45,388 | ₩45,601 | -0.78% | 53.7만 |
|---|
| 2026.03.09 | ₩43,170 | ₩45,047 | ₩42,154 | ₩44,760 | +3.68% | 84.8만 |
|---|
| 2026.03.06 | ₩43,410 | ₩45,829 | ₩42,702 | ₩45,080 | +3.85% | 47.1만 |
|---|
| 2026.03.05 | ₩45,682 | ₩45,722 | ₩43,277 | ₩44,506 | -2.57% | 95.8만 |
|---|
| 2026.03.04 | ₩47,806 | ₩47,866 | ₩46,069 | ₩46,590 | -2.54% | 78.3만 |
|---|
| 2026.03.03 | ₩46,764 | ₩47,405 | ₩44,332 | ₩46,791 | +0.06% | 128.1만 |
|---|
| 2026.03.02 | ₩51,774 | ₩51,801 | ₩48,755 | ₩50,291 | -2.86% | 143.8만 |
|---|
| 2026.02.27 | ₩50,051 | ₩51,200 | ₩49,490 | ₩50,933 | +1.76% | 115.2만 |
|---|
| 2026.02.26 | ₩48,100 | ₩50,144 | ₩47,739 | ₩49,904 | +3.75% | 66만 |
|---|
| 2026.02.25 | ₩48,902 | ₩49,757 | ₩48,113 | ₩48,648 | -0.52% | 67.9만 |
|---|
| 2026.02.24 | ₩46,216 | ₩48,474 | ₩46,216 | ₩48,113 | +4.11% | 65.7만 |
|---|
| 2026.02.23 | ₩47,432 | ₩48,788 | ₩46,550 | ₩47,592 | +0.34% | 66.1만 |
|---|
| 2026.02.20 | ₩45,722 | ₩47,165 | ₩44,873 | ₩46,897 | +2.57% | 124.7만 |
|---|
| 2026.02.19 | ₩43,424 | ₩46,069 | ₩42,889 | ₩45,895 | +5.69% | 70.2만 |
|---|
| 2026.02.18 | ₩43,571 | ₩44,586 | ₩42,749 | ₩43,597 | +0.06% | 57.8만 |
|---|
| 2026.02.17 | ₩42,234 | ₩42,488 | ₩40,671 | ₩42,341 | +0.25% | 138.5만 |
|---|
| 2026.02.13 | ₩42,395 | ₩44,533 | ₩41,927 | ₩44,172 | +4.19% | 87.1만 |
|---|
| 2026.02.12 | ₩45,281 | ₩45,348 | ₩41,005 | ₩41,112 | -9.21% | 126.4만 |
|---|
| 2026.02.11 | ₩46,069 | ₩46,082 | ₩44,345 | ₩45,642 | -0.93% | 65.7만 |
|---|
| 2026.02.10 | ₩44,746 | ₩45,241 | ₩44,212 | ₩44,987 | +0.54% | 57.9만 |
|---|
| 2026.02.09 | ₩42,756 | ₩45,134 | ₩42,568 | ₩45,134 | +5.56% | 74.3만 |
|---|
| 2026.02.06 | ₩40,230 | ₩42,154 | ₩40,023 | ₩41,994 | +4.38% | 103.7만 |
|---|
| 2026.02.05 | ₩39,976 | ₩40,351 | ₩38,360 | ₩39,095 | -2.21% | 162.6만 |
|---|
| 2026.02.04 | ₩42,381 | ₩42,562 | ₩39,576 | ₩41,820 | -1.32% | 114.9만 |
|---|
| 2026.02.03 | ₩42,101 | ₩42,528 | ₩39,322 | ₩41,379 | -1.71% | 149.3만 |
|---|
| 2026.02.02 | ₩37,224 | ₩39,576 | ₩36,743 | ₩38,961 | +4.67% | 138.7만 |
|---|
| 2026.01.30 | ₩40,083 | ₩42,341 | ₩37,705 | ₩38,226 | -4.63% | 212만 |
|---|
| 2026.01.29 | ₩47,512 | ₩47,686 | ₩43,049 | ₩43,945 | -7.51% | 179.4만 |
|---|
| 2026.01.28 | ₩46,096 | ₩47,011 | ₩44,813 | ₩46,644 | +1.19% | 139만 |
|---|
| 2026.01.27 | ₩43,744 | ₩44,973 | ₩42,889 | ₩44,626 | +2.02% | 149.3만 |
|---|
| 2026.01.26 | ₩43,691 | ₩45,107 | ₩42,715 | ₩42,889 | -1.83% | 213.5만 |
|---|
| 2026.01.23 | ₩42,168 | ₩42,675 | ₩41,286 | ₩41,940 | -0.54% | 154.6만 |
|---|
| 2026.01.22 | ₩37,852 | ₩41,860 | ₩37,451 | ₩41,740 | +10.27% | 170.3만 |
|---|
| 2026.01.21 | ₩39,816 | ₩40,043 | ₩37,932 | ₩37,932 | -4.73% | 215.6만 |
|---|
| 2026.01.20 | ₩37,291 | ₩39,054 | ₩37,264 | ₩38,934 | +4.41% | 155.9만 |
|---|
| 2026.01.16 | ₩35,407 | ₩36,476 | ₩34,605 | ₩35,981 | +1.62% | 56만 |
|---|
| 2026.01.15 | ₩35,140 | ₩36,636 | ₩34,832 | ₩35,728 | +1.67% | 46만 |
|---|
| 2026.01.14 | ₩35,768 | ₩36,168 | ₩34,605 | ₩35,728 | -0.11% | 76.7만 |
|---|
| 2026.01.13 | ₩35,955 | ₩36,382 | ₩35,046 | ₩35,060 | -2.49% | 67.7만 |
|---|
| 2026.01.12 | ₩35,367 | ₩36,222 | ₩35,220 | ₩35,340 | -0.08% | 86.2만 |
|---|
| 2026.01.09 | ₩33,389 | ₩34,391 | ₩33,002 | ₩34,271 | +2.64% | 52만 |
|---|
| 2026.01.08 | ₩33,109 | ₩33,550 | ₩32,601 | ₩33,162 | +0.16% | 46.5만 |
|---|
| 2026.01.07 | ₩33,363 | ₩33,670 | ₩32,027 | ₩33,590 | +0.68% | 54.2만 |
|---|
| 2026.01.06 | ₩33,042 | ₩34,191 | ₩32,868 | ₩34,138 | +3.32% | 100.1만 |
|---|
| 2026.01.05 | ₩32,508 | ₩33,603 | ₩32,187 | ₩32,508 | 0.00% | 94만 |
|---|
| 2026.01.02 | ₩32,401 | ₩32,655 | ₩30,196 | ₩31,666 | -2.27% | 55.6만 |
|---|
| 2025.12.31 | ₩31,639 | ₩32,414 | ₩31,532 | ₩31,706 | +0.21% | 57.7만 |
|---|
| 2025.12.30 | ₩32,467 | ₩33,002 | ₩31,946 | ₩32,013 | -1.40% | 99.5만 |
|---|
| 2025.12.29 | ₩32,267 | ₩32,655 | ₩31,599 | ₩31,759 | -1.57% | 163.9만 |
|---|
| 2025.12.26 | ₩33,202 | ₩34,138 | ₩32,601 | ₩33,964 | +2.29% | 63.6만 |
|---|
| 2025.12.24 | ₩32,601 | ₩32,775 | ₩32,027 | ₩32,721 | +0.37% | 31.6만 |
|---|
| 2025.12.23 | ₩33,136 | ₩33,149 | ₩32,107 | ₩32,989 | -0.44% | 56.9만 |
|---|
| 2025.12.22 | ₩33,002 | ₩33,376 | ₩32,374 | ₩32,801 | -0.61% | 95.6만 |
|---|
| 2025.12.19 | ₩31,118 | ₩31,819 | ₩31,051 | ₩31,546 | +1.37% | 158.2만 |
|---|
| 2025.12.18 | ₩32,027 | ₩32,040 | ₩31,011 | ₩31,011 | -3.17% | 100.1만 |
|---|
| 2025.12.17 | ₩32,427 | ₩32,427 | ₩31,278 | ₩31,906 | -1.61% | 113.8만 |
|---|
| 2025.12.16 | ₩33,109 | ₩33,309 | ₩31,599 | ₩31,786 | -4.00% | 107.9만 |
|---|
| 2025.12.15 | ₩34,472 | ₩34,472 | ₩32,561 | ₩32,868 | -4.65% | 118.1만 |
|---|
| 2025.12.12 | ₩34,351 | ₩34,806 | ₩32,080 | ₩32,655 | -4.94% | 89.5만 |
|---|
| 2025.12.11 | ₩32,334 | ₩34,271 | ₩32,067 | ₩33,389 | +3.26% | 114.8만 |
|---|
| 2025.12.10 | ₩31,906 | ₩32,708 | ₩30,169 | ₩32,200 | +0.92% | 106.6만 |
|---|
| 2025.12.09 | ₩29,942 | ₩31,960 | ₩29,942 | ₩31,933 | +6.65% | 110만 |
|---|
| 2025.12.08 | ₩29,688 | ₩30,397 | ₩29,381 | ₩29,942 | +0.86% | 103.5만 |
|---|
| 2025.12.05 | ₩29,328 | ₩29,849 | ₩28,927 | ₩29,475 | +0.50% | 68.5만 |
|---|
| 2025.12.04 | ₩27,350 | ₩28,860 | ₩27,160 | ₩28,766 | +5.18% | 45.2만 |
|---|
| 2025.12.03 | ₩28,326 | ₩28,513 | ₩27,617 | ₩27,751 | -2.03% | 34.7만 |
|---|
| 2025.12.02 | ₩28,299 | ₩28,740 | ₩26,989 | ₩28,005 | -1.04% | 44.2만 |
|---|
| 2025.12.01 | ₩28,245 | ₩29,127 | ₩27,898 | ₩28,553 | +1.09% | 79.6만 |
|---|
| 2025.11.28 | ₩26,508 | ₩28,265 | ₩26,455 | ₩27,831 | +4.99% | 59.3만 |
|---|
| 2025.11.26 | ₩25,453 | ₩26,161 | ₩25,413 | ₩26,148 | +2.73% | 74.7만 |
|---|
| 2025.11.25 | ₩25,025 | ₩25,573 | ₩24,999 | ₩25,212 | +0.75% | 38.7만 |
|---|
| 2025.11.24 | ₩23,850 | ₩24,959 | ₩23,850 | ₩24,918 | +4.48% | 39.9만 |
|---|
| 2025.11.21 | ₩24,264 | ₩24,611 | ₩23,302 | ₩23,556 | -2.92% | 95.9만 |
|---|
| 2025.11.20 | ₩25,493 | ₩25,840 | ₩24,357 | ₩24,625 | -3.41% | 62.5만 |
|---|
| 2025.11.19 | ₩24,558 | ₩25,501 | ₩24,197 | ₩25,172 | +2.50% | 41.3만 |
|---|
| 2025.11.18 | ₩23,956 | ₩24,531 | ₩23,435 | ₩24,157 | +0.84% | 36만 |
|---|
| 2025.11.17 | ₩23,689 | ₩24,304 | ₩23,302 | ₩23,756 | +0.28% | 66만 |
|---|
| 2025.11.14 | ₩22,754 | ₩23,609 | ₩22,380 | ₩23,435 | +2.99% | 57.6만 |
|---|
| 2025.11.13 | ₩24,250 | ₩24,625 | ₩23,582 | ₩23,836 | -1.71% | 70.5만 |
|---|
| 2025.11.12 | ₩23,328 | ₩24,638 | ₩23,315 | ₩24,331 | +4.30% | 57.4만 |
|---|
| 2025.11.11 | ₩23,262 | ₩23,462 | ₩22,761 | ₩23,328 | +0.29% | 47.2만 |
|---|
| 2025.11.10 | ₩22,767 | ₩23,462 | ₩22,674 | ₩23,182 | +1.82% | 57.7만 |
|---|
| 2025.11.07 | ₩21,298 | ₩22,019 | ₩21,191 | ₩21,912 | +2.89% | 67.8만 |
|---|
| 2025.11.06 | ₩21,658 | ₩21,872 | ₩21,111 | ₩21,111 | -2.53% | 50.6만 |
|---|
| 2025.11.05 | ₩21,338 | ₩21,498 | ₩20,977 | ₩21,391 | +0.25% | 51.3만 |
|---|
| 2025.11.04 | ₩21,030 | ₩21,351 | ₩20,683 | ₩20,763 | -1.27% | 64.2만 |
|---|
| 2025.11.03 | ₩21,618 | ₩22,260 | ₩21,364 | ₩21,739 | +0.56% | 45.6만 |
|---|
| 2025.10.31 | ₩21,845 | ₩22,046 | ₩21,458 | ₩21,632 | -0.98% | 24.8만 |
|---|
| 2025.10.30 | ₩21,672 | ₩22,153 | ₩21,284 | ₩21,952 | +1.29% | 28.9만 |
|---|
| 2025.10.29 | ₩22,340 | ₩22,340 | ₩21,433 | ₩21,658 | -3.05% | 55.1만 |
|---|
| 2025.10.28 | ₩21,057 | ₩22,125 | ₩20,843 | ₩21,685 | +2.98% | 78.6만 |
|---|
| 2025.10.27 | ₩21,431 | ₩21,779 | ₩20,616 | ₩21,551 | +0.56% | 84.6만 |
|---|
| 2025.10.24 | ₩22,246 | ₩22,734 | ₩22,006 | ₩22,126 | -0.54% | 49만 |
|---|
| 2025.10.23 | ₩23,035 | ₩23,141 | ₩22,447 | ₩22,500 | -2.32% | 51.1만 |
|---|
| 2025.10.22 | ₩21,779 | ₩22,674 | ₩21,418 | ₩22,607 | +3.80% | 72.5만 |
|---|
| 2025.10.21 | ₩24,010 | ₩24,010 | ₩22,337 | ₩22,487 | -6.34% | 111.1만 |
|---|
| 2025.10.20 | ₩24,878 | ₩25,827 | ₩24,478 | ₩25,760 | +3.54% | 77만 |
|---|
| 2025.10.17 | ₩25,466 | ₩25,466 | ₩23,435 | ₩24,144 | -5.19% | 118.5만 |
|---|
| 2025.10.16 | ₩26,816 | ₩26,869 | ₩25,921 | ₩26,268 | -2.04% | 142.3만 |
|---|
| 2025.10.15 | ₩26,295 | ₩26,832 | ₩26,201 | ₩26,575 | +1.07% | 140.8만 |
|---|
| 2025.10.14 | ₩26,482 | ₩26,896 | ₩25,494 | ₩25,707 | -2.93% | 144.7만 |
|---|
| 2025.10.13 | ₩25,239 | ₩27,751 | ₩24,852 | ₩27,470 | +8.84% | 116.1만 |
|---|
| 2025.10.10 | ₩24,357 | ₩25,373 | ₩24,290 | ₩24,451 | +0.38% | 116.7만 |
|---|