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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,050 | ₩44,414 | ₩39,313 | ₩43,624 | +8.92% | 267만 |
| 2026.09.28–2026.10.02 | ₩40,037 | ₩41,135 | ₩39,354 | ₩40,077 | +0.10% | 319.5만 |
| 2026.09.21–2026.09.25 | ₩43,397 | ₩44,923 | ₩40,800 | ₩42,446 | -2.19% | 187.8만 |
| 2026.09.14–2026.09.18 | ₩40,653 | ₩43,069 | ₩38,939 | ₩42,995 | +5.76% | 249.8만 |
| 2026.09.08–2026.09.11 | ₩44,334 | ₩45,077 | ₩41,616 | ₩42,460 | -4.23% | 120.7만 |
| 2026.08.31–2026.09.04 | ₩44,481 | ₩44,535 | ₩40,425 | ₩44,294 | -0.42% | 246.5만 |
| 2026.08.24–2026.08.28 | ₩47,386 | ₩47,386 | ₩43,772 | ₩44,494 | -6.10% | 361.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,454 |
| ₩47,948 |
| ₩41,001 |
| ₩46,676 |
| +5.00% |
| 310.3만 |
| 2026.08.10–2026.08.14 | ₩42,915 | ₩45,806 | ₩42,644 | ₩44,253 | +3.12% | 205.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,579 | ₩44,789 | ₩35,111 | ₩43,557 | +22.42% | 354.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,704 | ₩37,172 | ₩33,451 | ₩35,579 | -3.06% | 229.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,491 | ₩38,390 | ₩33,398 | ₩36,289 | +8.35% | 274.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,660 | ₩37,279 | ₩32,916 | ₩33,705 | -5.48% | 339.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,234 | ₩39,480 | ₩33,727 | ₩36,463 | -7.06% | 301.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,553 | ₩38,431 | ₩34,683 | ₩38,417 | +8.06% | 317.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,998 | ₩38,163 | ₩33,183 | ₩36,008 | -2.68% | 564.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,157 | ₩43,410 | ₩37,025 | ₩38,417 | -4.33% | 1091.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,061 | ₩37,962 | ₩32,902 | ₩37,627 | +4.34% | 409만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,555 | ₩42,346 | ₩34,683 | ₩35,057 | -11.37% | 250.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,381 | ₩41,309 | ₩37,413 | ₩40,505 | +2.86% | 214.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,054 | ₩42,058 | ₩37,654 | ₩37,855 | -7.79% | 291.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,076 | ₩46,261 | ₩41,175 | ₩41,483 | -3.70% | 318.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,435 | ₩43,477 | ₩39,087 | ₩42,580 | +7.98% | 365.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,138 | ₩42,259 | ₩38,511 | ₩39,729 | -5.72% | 245.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,079 | ₩45,779 | ₩41,228 | ₩42,313 | -4.01% | 370.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,999 | ₩46,435 | ₩42,567 | ₩44,722 | +1.64% | 300.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,108 | ₩44,749 | ₩40,001 | ₩44,749 | +8.86% | 317만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,855 | ₩42,821 | ₩36,001 | ₩41,376 | +9.30% | 327.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,231 | ₩38,846 | ₩34,849 | ₩36,972 | +4.94% | 496.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,907 | ₩42,226 | ₩33,665 | ₩35,164 | -14.04% | 732만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,250 | ₩46,743 | ₩41,429 | ₩41,697 | -3.59% | 328.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,870 | ₩51,897 | ₩42,781 | ₩45,164 | -12.93% | 493.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,520 | ₩51,294 | ₩46,301 | ₩51,027 | +7.38% | 380.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,313 | ₩47,252 | ₩40,746 | ₩46,984 | +11.04% | 391.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,835 | ₩46,168 | ₩41,081 | ₩44,253 | +3.31% | 411.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,293 | ₩42,640 | ₩36,811 | ₩42,072 | +12.81% | 669.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,772 | ₩47,774 | ₩37,775 | ₩38,297 | -12.51% | 893.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,360 | ₩42,754 | ₩37,333 | ₩42,018 | +12.47% | 696.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,432 | ₩36,704 | ₩34,669 | ₩36,048 | +1.74% | 332.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,568 | ₩34,455 | ₩32,086 | ₩34,335 | +5.43% | 346.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,327 | ₩33,063 | ₩30,252 | ₩31,724 | -1.86% | 376.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,063 | ₩34,201 | ₩32,086 | ₩34,027 | +2.91% | 247.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,535 | ₩34,535 | ₩31,068 | ₩31,604 | -8.49% | 598.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,743 | ₩34,870 | ₩29,435 | ₩32,715 | +9.99% | 524.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,298 | ₩29,904 | ₩27,039 | ₩29,529 | +4.35% | 272.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,894 | ₩28,318 | ₩23,894 | ₩27,883 | +16.69% | 212.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,733 | ₩25,888 | ₩23,345 | ₩23,599 | -0.56% | 301.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,809 | ₩24,683 | ₩22,421 | ₩23,479 | +2.93% | 290.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,658 | ₩22,301 | ₩20,721 | ₩21,953 | +1.36% | 279.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,471 | ₩22,381 | ₩20,654 | ₩21,672 | +0.94% | 272만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,924 | ₩25,875 | ₩21,457 | ₩22,167 | -11.06% | 360.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,286 | ₩27,802 | ₩23,479 | ₩24,188 | -4.34% | 662.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,402 | ₩25,420 | ₩24,335 | ₩24,496 | +0.38% | 116.7만 |
|---|