시장 데이터를 불러오는 중
전체 종목
스탠다드 리튬 과거 주가
Standard Lithium Ltd. Common Shares · SLI · NYSE American
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Standard Lithium Ltd. Common Shares · SLI · NYSE American
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,159 | ₩2,199 | ₩2,119 | ₩2,119 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,199 | ₩2,219 | ₩2,125 | ₩2,159 | -1.83% | 157만 |
| 2026.10.07 | ₩2,280 | ₩2,293 | ₩2,212 | ₩2,212 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,306 | ₩2,320 | ₩2,246 | ₩2,320 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,347 | ₩2,360 | ₩2,293 | ₩2,306 | -1.71% | 194.9만 |
| 2026.10.02 | ₩2,454 | ₩2,467 | ₩2,320 | ₩2,333 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,440 | ₩2,467 | ₩2,380 | ₩2,400 | -1.65% | 117만 |
| 2026.09.30 | ₩2,440 | ₩2,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,454 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,481 | ₩2,521 | ₩2,387 | ₩2,414 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,481 | ₩2,521 | ₩2,373 | ₩2,454 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,749 | ₩2,749 | ₩2,434 | ₩2,494 | -9.27% | 669.8만 |
|---|
| 2026.09.24 | ₩2,829 | ₩2,883 | ₩2,715 | ₩2,762 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | ₩2,963 | ₩3,017 | ₩2,836 | ₩2,870 | -3.17% | 83.7만 |
|---|
| 2026.09.22 | ₩2,883 | ₩2,963 | ₩2,796 | ₩2,963 | +2.79% | 96.5만 |
|---|
| 2026.09.21 | ₩2,910 | ₩3,004 | ₩2,802 | ₩2,856 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,829 | ₩2,876 | ₩2,789 | ₩2,843 | +0.47% | 228.7만 |
|---|
| 2026.09.17 | ₩2,829 | ₩2,910 | ₩2,776 | ₩2,802 | -0.95% | 146.8만 |
|---|
| 2026.09.16 | ₩2,789 | ₩2,816 | ₩2,675 | ₩2,749 | -1.44% | 163.6만 |
|---|
| 2026.09.15 | ₩2,816 | ₩2,843 | ₩2,695 | ₩2,749 | -2.38% | 136.1만 |
|---|
| 2026.09.14 | ₩2,963 | ₩2,990 | ₩2,762 | ₩2,802 | -5.43% | 216만 |
|---|
| 2026.09.11 | ₩3,064 | ₩3,095 | ₩2,977 | ₩2,990 | -2.41% | 86.4만 |
|---|
| 2026.09.10 | ₩3,084 | ₩3,138 | ₩3,004 | ₩3,044 | -1.30% | 81.3만 |
|---|
| 2026.09.09 | ₩3,232 | ₩3,305 | ₩3,151 | ₩3,165 | -2.07% | 117.2만 |
|---|
| 2026.09.08 | ₩3,285 | ₩3,406 | ₩3,218 | ₩3,218 | -2.04% | 113.2만 |
|---|
| 2026.09.04 | ₩3,258 | ₩3,272 | ₩3,178 | ₩3,245 | -0.41% | 81.3만 |
|---|
| 2026.09.03 | ₩3,339 | ₩3,392 | ₩3,178 | ₩3,258 | -2.41% | 106.2만 |
|---|
| 2026.09.02 | ₩3,339 | ₩3,493 | ₩3,205 | ₩3,232 | -3.21% | 176.7만 |
|---|
| 2026.09.01 | ₩3,580 | ₩3,632 | ₩3,339 | ₩3,339 | -6.74% | 207.6만 |
|---|
| 2026.08.31 | ₩3,460 | ₩3,768 | ₩3,460 | ₩3,580 | +3.49% | 333.4만 |
|---|
| 2026.08.28 | ₩3,594 | ₩3,641 | ₩3,379 | ₩3,419 | -4.85% | 171.7만 |
|---|
| 2026.08.27 | ₩3,486 | ₩3,594 | ₩3,473 | ₩3,540 | +1.54% | 176.7만 |
|---|
| 2026.08.26 | ₩3,473 | ₩3,527 | ₩3,419 | ₩3,500 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,272 | ₩3,473 | ₩3,218 | ₩3,446 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,339 | ₩3,406 | ₩3,205 | ₩3,258 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,097 | ₩3,392 | ₩3,084 | ₩3,325 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,084 | ₩3,124 | ₩2,997 | ₩3,044 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,097 | ₩3,144 | ₩3,004 | ₩3,097 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,017 | ₩3,097 | ₩2,910 | ₩3,017 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,191 | ₩3,218 | ₩3,017 | ₩3,071 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,097 | ₩3,218 | ₩3,057 | ₩3,191 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,245 | ₩3,312 | ₩3,111 | ₩3,124 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,312 | ₩3,319 | ₩3,185 | ₩3,232 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,406 | ₩3,406 | ₩3,245 | ₩3,285 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,500 | ₩3,587 | ₩3,319 | ₩3,392 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,084 | ₩3,225 | ₩3,084 | ₩3,178 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,977 | ₩3,057 | ₩2,910 | ₩3,044 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,044 | ₩3,076 | ₩2,950 | ₩3,017 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,856 | ₩2,990 | ₩2,853 | ₩2,963 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,749 | ₩2,816 | ₩2,682 | ₩2,776 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,735 | ₩2,776 | ₩2,655 | ₩2,735 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,601 | ₩2,782 | ₩2,601 | ₩2,749 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,682 | ₩2,749 | ₩2,561 | ₩2,588 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,856 | ₩2,870 | ₩2,628 | ₩2,709 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,883 | ₩2,950 | ₩2,816 | ₩2,856 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,923 | ₩3,004 | ₩2,816 | ₩2,843 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,057 | ₩3,091 | ₩2,896 | ₩2,910 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,097 | ₩3,124 | ₩3,044 | ₩3,084 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,923 | ₩3,111 | ₩2,923 | ₩3,044 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,057 | ₩3,124 | ₩2,883 | ₩2,883 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,843 | ₩3,057 | ₩2,789 | ₩3,030 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,057 | ₩3,091 | ₩2,856 | ₩2,896 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,111 | ₩3,162 | ₩2,963 | ₩3,071 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,084 | ₩3,211 | ₩3,084 | ₩3,097 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,285 | ₩3,299 | ₩3,051 | ₩3,071 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,433 | ₩3,446 | ₩3,279 | ₩3,299 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,366 | ₩3,439 | ₩3,352 | ₩3,406 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,285 | ₩3,446 | ₩3,245 | ₩3,379 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,567 | ₩3,567 | ₩3,299 | ₩3,325 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,634 | ₩3,694 | ₩3,553 | ₩3,594 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,781 | ₩3,835 | ₩3,553 | ₩3,647 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,741 | ₩3,801 | ₩3,661 | ₩3,687 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,755 | ₩3,822 | ₩3,687 | ₩3,687 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,781 | ₩3,855 | ₩3,620 | ₩3,741 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,875 | ₩3,925 | ₩3,768 | ₩3,781 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,197 | ₩4,210 | ₩3,889 | ₩3,929 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,170 | ₩4,264 | ₩4,090 | ₩4,170 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,425 | ₩4,512 | ₩4,251 | ₩4,291 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,586 | ₩4,633 | ₩4,505 | ₩4,505 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,720 | ₩4,787 | ₩4,519 | ₩4,572 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,760 | ₩4,814 | ₩4,606 | ₩4,680 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,787 | ₩4,834 | ₩4,693 | ₩4,707 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,841 | ₩4,988 | ₩4,680 | ₩4,787 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,666 | ₩4,854 | ₩4,654 | ₩4,800 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,492 | ₩4,640 | ₩4,361 | ₩4,613 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,465 | ₩4,572 | ₩4,365 | ₩4,398 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,626 | ₩4,707 | ₩4,351 | ₩4,572 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,760 | ₩4,760 | ₩4,586 | ₩4,586 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,069 | ₩5,102 | ₩4,572 | ₩4,653 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,216 | ₩5,236 | ₩5,136 | ₩5,176 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,457 | ₩5,511 | ₩5,223 | ₩5,270 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,538 | ₩5,773 | ₩5,471 | ₩5,565 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,256 | ₩5,578 | ₩5,230 | ₩5,511 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,323 | ₩5,451 | ₩5,196 | ₩5,390 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,162 | ₩5,364 | ₩5,116 | ₩5,337 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,095 | ₩5,256 | ₩4,975 | ₩5,189 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,069 | ₩5,317 | ₩5,055 | ₩5,162 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,988 | ₩5,069 | ₩4,885 | ₩4,988 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,760 | ₩4,948 | ₩4,720 | ₩4,921 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,894 | ₩4,921 | ₩4,727 | ₩4,841 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,827 | ₩4,928 | ₩4,727 | ₩4,800 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,162 | ₩5,188 | ₩4,760 | ₩4,881 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,203 | ₩5,203 | ₩5,002 | ₩5,162 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,364 | ₩5,415 | ₩5,271 | ₩5,350 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,779 | ₩5,900 | ₩5,337 | ₩5,457 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,404 | ₩5,913 | ₩5,274 | ₩5,820 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,216 | ₩5,652 | ₩5,216 | ₩5,525 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,364 | ₩5,404 | ₩5,204 | ₩5,270 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,498 | ₩5,598 | ₩5,243 | ₩5,243 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,230 | ₩5,431 | ₩5,164 | ₩5,404 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,230 | ₩5,243 | ₩5,055 | ₩5,095 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,230 | ₩5,377 | ₩5,082 | ₩5,109 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,230 | ₩5,335 | ₩5,116 | ₩5,310 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,988 | ₩5,297 | ₩4,988 | ₩5,176 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,069 | ₩5,070 | ₩4,867 | ₩4,961 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,136 | ₩5,149 | ₩4,834 | ₩5,002 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,042 | ₩5,283 | ₩5,028 | ₩5,270 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,055 | ₩5,129 | ₩5,002 | ₩5,042 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,082 | ₩5,189 | ₩4,884 | ₩5,002 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,894 | ₩5,223 | ₩4,854 | ₩5,203 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,055 | ₩5,055 | ₩4,700 | ₩4,747 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩5,002 | ₩5,223 | ₩4,988 | ₩5,095 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,377 | ₩5,471 | ₩5,083 | ₩5,122 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,961 | ₩5,283 | ₩4,881 | ₩5,256 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,707 | ₩4,941 | ₩4,700 | ₩4,894 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,774 | ₩4,827 | ₩4,680 | ₩4,680 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,492 | ₩4,774 | ₩4,465 | ₩4,720 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,532 | ₩4,707 | ₩4,519 | ₩4,586 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,693 | ₩4,727 | ₩4,499 | ₩4,519 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,921 | ₩4,948 | ₩4,640 | ₩4,653 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,546 | ₩4,593 | ₩4,351 | ₩4,586 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,358 | ₩4,680 | ₩4,358 | ₩4,546 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,465 | ₩4,740 | ₩4,386 | ₩4,559 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,693 | ₩4,814 | ₩4,619 | ₩4,626 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,519 | ₩4,807 | ₩4,425 | ₩4,572 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,881 | ₩4,961 | ₩4,237 | ₩4,331 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,680 | ₩4,821 | ₩4,653 | ₩4,720 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,841 | ₩4,935 | ₩4,673 | ₩4,693 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩5,015 | ₩5,196 | ₩4,961 | ₩4,975 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,881 | ₩5,028 | ₩4,753 | ₩4,948 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,358 | ₩4,906 | ₩4,331 | ₩4,827 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,827 | ₩4,908 | ₩4,479 | ₩4,532 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,069 | ₩5,095 | ₩4,774 | ₩4,935 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,444 | ₩5,498 | ₩5,270 | ₩5,297 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,471 | ₩5,575 | ₩5,417 | ₩5,525 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,726 | ₩5,734 | ₩5,203 | ₩5,431 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,833 | ₩5,954 | ₩5,665 | ₩5,726 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,967 | ₩5,991 | ₩5,726 | ₩5,833 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,980 | ₩6,070 | ₩5,833 | ₩5,980 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,994 | ₩6,255 | ₩5,942 | ₩6,047 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,793 | ₩6,014 | ₩5,538 | ₩5,967 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,498 | ₩5,860 | ₩5,444 | ₩5,766 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,873 | ₩5,913 | ₩5,471 | ₩5,632 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,980 | ₩6,094 | ₩5,840 | ₩5,967 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,873 | ₩6,135 | ₩5,746 | ₩5,860 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,833 | ₩6,410 | ₩5,778 | ₩6,329 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,088 | ₩6,262 | ₩6,014 | ₩6,262 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,369 | ₩6,410 | ₩6,094 | ₩6,168 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,637 | ₩6,651 | ₩6,289 | ₩6,329 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,034 | ₩6,517 | ₩6,007 | ₩6,396 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,833 | ₩6,068 | ₩5,706 | ₩6,007 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,712 | ₩5,873 | ₩5,659 | ₩5,873 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,592 | ₩5,752 | ₩5,432 | ₩5,726 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,471 | ₩5,685 | ₩5,419 | ₩5,645 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,484 | ₩5,518 | ₩5,203 | ₩5,431 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,404 | ₩5,592 | ₩5,297 | ₩5,525 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,632 | ₩5,685 | ₩5,243 | ₩5,404 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,659 | ₩5,793 | ₩5,498 | ₩5,645 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,860 | ₩5,900 | ₩5,578 | ₩5,578 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,873 | ₩5,927 | ₩5,712 | ₩5,873 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,632 | ₩5,900 | ₩5,511 | ₩5,873 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,645 | ₩5,766 | ₩5,323 | ₩5,350 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,369 | ₩6,369 | ₩5,685 | ₩5,833 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,168 | ₩6,403 | ₩5,967 | ₩6,329 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,954 | ₩6,168 | ₩5,873 | ₩5,900 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,101 | ₩6,242 | ₩5,712 | ₩5,820 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,254 | ₩7,281 | ₩6,410 | ₩6,477 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,724 | ₩7,791 | ₩7,013 | ₩7,469 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,254 | ₩7,462 | ₩7,134 | ₩7,429 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,032 | ₩8,045 | ₩6,959 | ₩7,053 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,959 | ₩7,589 | ₩6,798 | ₩7,576 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,664 | ₩6,986 | ₩6,637 | ₩6,932 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,584 | ₩6,765 | ₩6,443 | ₩6,624 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,678 | ₩6,813 | ₩6,369 | ₩6,544 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,772 | ₩6,839 | ₩6,517 | ₩6,839 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,053 | ₩7,093 | ₩6,772 | ₩6,879 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,053 | ₩7,227 | ₩6,761 | ₩7,067 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,174 | ₩7,241 | ₩6,932 | ₩7,053 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,705 | ₩7,087 | ₩6,597 | ₩6,879 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,973 | ₩6,999 | ₩6,557 | ₩6,664 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,946 | ₩7,013 | ₩6,812 | ₩6,999 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,852 | ₩7,147 | ₩6,745 | ₩7,040 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,597 | ₩7,020 | ₩6,597 | ₩6,906 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,544 | ₩6,611 | ₩6,349 | ₩6,490 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,155 | ₩6,410 | ₩6,041 | ₩6,410 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,088 | ₩6,155 | ₩5,974 | ₩5,994 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,262 | ₩6,316 | ₩6,054 | ₩6,088 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,195 | ₩6,450 | ₩5,967 | ₩6,222 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,503 | ₩6,503 | ₩6,061 | ₩6,101 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,544 | ₩6,690 | ₩6,383 | ₩6,477 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,745 | ₩6,852 | ₩6,550 | ₩6,624 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,892 | ₩7,033 | ₩6,705 | ₩6,758 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,772 | ₩7,013 | ₩6,651 | ₩6,852 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,316 | ₩6,906 | ₩6,316 | ₩6,825 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,503 | ₩6,691 | ₩6,369 | ₩6,383 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,302 | ₩6,483 | ₩6,188 | ₩6,275 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,369 | ₩6,839 | ₩6,302 | ₩6,423 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,503 | ₩6,530 | ₩5,967 | ₩6,195 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,369 | ₩6,523 | ₩6,249 | ₩6,463 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,396 | ₩6,533 | ₩6,168 | ₩6,316 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,436 | ₩6,611 | ₩6,182 | ₩6,503 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,101 | ₩6,396 | ₩5,927 | ₩6,316 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,383 | ₩6,419 | ₩6,101 | ₩6,115 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,074 | ₩6,416 | ₩6,010 | ₩6,329 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,994 | ₩6,302 | ₩5,726 | ₩6,168 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,659 | ₩6,001 | ₩5,531 | ₩5,967 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,404 | ₩5,866 | ₩5,390 | ₩5,659 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,538 | ₩5,712 | ₩5,471 | ₩5,618 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,390 | ₩5,525 | ₩5,337 | ₩5,525 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,310 | ₩5,364 | ₩5,071 | ₩5,337 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,069 | ₩5,290 | ₩5,002 | ₩5,270 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩5,002 | ₩5,149 | ₩4,760 | ₩5,069 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,846 | ₩5,929 | ₩5,055 | ₩5,149 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,243 | ₩5,565 | ₩4,961 | ₩5,484 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,640 | ₩5,008 | ₩4,578 | ₩4,935 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,841 | ₩5,069 | ₩4,579 | ₩4,613 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,982 | ₩4,398 | ₩3,902 | ₩4,371 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,559 | ₩4,598 | ₩4,170 | ₩4,264 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,184 | ₩4,572 | ₩4,170 | ₩4,519 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,733 | ₩4,733 | ₩4,224 | ₩4,277 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,586 | ₩4,827 | ₩4,559 | ₩4,774 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,331 | ₩4,559 | ₩4,224 | ₩4,465 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,519 | ₩4,646 | ₩4,345 | ₩4,412 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,385 | ₩4,499 | ₩4,345 | ₩4,412 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,425 | ₩4,720 | ₩4,331 | ₩4,345 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,055 | ₩5,069 | ₩4,707 | ₩4,800 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,350 | ₩5,377 | ₩4,961 | ₩5,069 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,122 | ₩5,230 | ₩4,935 | ₩5,122 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,109 | ₩5,350 | ₩4,988 | ₩5,095 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,747 | ₩5,323 | ₩4,707 | ₩5,176 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,511 | ₩5,551 | ₩5,008 | ₩5,256 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,618 | ₩5,752 | ₩5,476 | ₩5,659 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,525 | ₩5,866 | ₩5,457 | ₩5,511 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,632 | ₩5,699 | ₩5,069 | ₩5,672 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,779 | ₩5,779 | ₩5,364 | ₩5,645 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,034 | ₩6,047 | ₩5,578 | ₩5,779 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,880 | ₩5,927 | ₩5,162 | ₩5,766 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,482 | ₩8,582 | ₩7,128 | ₩7,227 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,134 | ₩7,181 | ₩6,678 | ₩6,865 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,959 | ₩7,026 | ₩6,275 | ₩6,986 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,383 | ₩7,107 | ₩6,316 | ₩7,053 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,235 | ₩6,597 | ₩5,846 | ₩6,047 | -3.01% | 686.3만 |
|---|