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 | ₩2,152 | ₩2,192 | ₩2,111 | ₩2,111 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,192 | ₩2,212 | ₩2,118 | ₩2,152 | -1.83% | 157만 |
| 2026.10.07 | ₩2,272 | ₩2,285 | ₩2,205 | ₩2,205 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,299 | ₩2,312 | ₩2,238 | ₩2,312 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,339 | ₩2,352 | ₩2,285 | ₩2,299 | -1.71% | 194.9만 |
| 2026.10.02 | ₩2,446 | ₩2,459 | ₩2,312 | ₩2,325 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,432 | ₩2,459 | ₩2,372 | ₩2,392 | -1.65% | 117만 |
| 2026.09.30 | ₩2,432 | ₩2,562 | ₩2,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,446 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,472 | ₩2,512 | ₩2,379 | ₩2,405 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,472 | ₩2,512 | ₩2,365 | ₩2,446 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,740 | ₩2,740 | ₩2,425 | ₩2,486 | -9.27% | 669.8만 |
|---|
| 2026.09.24 | ₩2,820 | ₩2,873 | ₩2,706 | ₩2,753 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | ₩2,953 | ₩3,007 | ₩2,826 | ₩2,860 | -3.17% | 83.7만 |
|---|
| 2026.09.22 | ₩2,873 | ₩2,953 | ₩2,786 | ₩2,953 | +2.79% | 96.5만 |
|---|
| 2026.09.21 | ₩2,900 | ₩2,993 | ₩2,793 | ₩2,846 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,820 | ₩2,866 | ₩2,780 | ₩2,833 | +0.47% | 228.7만 |
|---|
| 2026.09.17 | ₩2,820 | ₩2,900 | ₩2,766 | ₩2,793 | -0.95% | 146.8만 |
|---|
| 2026.09.16 | ₩2,780 | ₩2,806 | ₩2,666 | ₩2,740 | -1.44% | 163.6만 |
|---|
| 2026.09.15 | ₩2,806 | ₩2,833 | ₩2,686 | ₩2,740 | -2.38% | 136.1만 |
|---|
| 2026.09.14 | ₩2,953 | ₩2,980 | ₩2,753 | ₩2,793 | -5.43% | 216만 |
|---|
| 2026.09.11 | ₩3,054 | ₩3,084 | ₩2,967 | ₩2,980 | -2.41% | 86.4만 |
|---|
| 2026.09.10 | ₩3,074 | ₩3,127 | ₩2,993 | ₩3,034 | -1.30% | 81.3만 |
|---|
| 2026.09.09 | ₩3,221 | ₩3,294 | ₩3,140 | ₩3,154 | -2.07% | 117.2만 |
|---|
| 2026.09.08 | ₩3,274 | ₩3,394 | ₩3,207 | ₩3,207 | -2.04% | 113.2만 |
|---|
| 2026.09.04 | ₩3,247 | ₩3,261 | ₩3,167 | ₩3,234 | -0.41% | 81.3만 |
|---|
| 2026.09.03 | ₩3,328 | ₩3,381 | ₩3,167 | ₩3,247 | -2.41% | 106.2만 |
|---|
| 2026.09.02 | ₩3,328 | ₩3,481 | ₩3,194 | ₩3,221 | -3.21% | 176.7만 |
|---|
| 2026.09.01 | ₩3,568 | ₩3,620 | ₩3,328 | ₩3,328 | -6.74% | 207.6만 |
|---|
| 2026.08.31 | ₩3,448 | ₩3,755 | ₩3,448 | ₩3,568 | +3.49% | 333.4만 |
|---|
| 2026.08.28 | ₩3,581 | ₩3,628 | ₩3,368 | ₩3,408 | -4.85% | 171.7만 |
|---|
| 2026.08.27 | ₩3,475 | ₩3,581 | ₩3,461 | ₩3,528 | +1.54% | 176.7만 |
|---|
| 2026.08.26 | ₩3,461 | ₩3,515 | ₩3,408 | ₩3,488 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,261 | ₩3,461 | ₩3,207 | ₩3,434 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,328 | ₩3,394 | ₩3,194 | ₩3,247 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,087 | ₩3,381 | ₩3,074 | ₩3,314 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,074 | ₩3,114 | ₩2,987 | ₩3,034 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,087 | ₩3,134 | ₩2,993 | ₩3,087 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,007 | ₩3,087 | ₩2,900 | ₩3,007 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,181 | ₩3,207 | ₩3,007 | ₩3,060 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,087 | ₩3,207 | ₩3,047 | ₩3,181 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,234 | ₩3,301 | ₩3,100 | ₩3,114 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,301 | ₩3,307 | ₩3,174 | ₩3,221 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,394 | ₩3,394 | ₩3,234 | ₩3,274 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,488 | ₩3,575 | ₩3,307 | ₩3,381 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,074 | ₩3,214 | ₩3,074 | ₩3,167 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,967 | ₩3,047 | ₩2,900 | ₩3,034 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,034 | ₩3,066 | ₩2,940 | ₩3,007 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,846 | ₩2,980 | ₩2,844 | ₩2,953 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,740 | ₩2,806 | ₩2,673 | ₩2,766 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,726 | ₩2,766 | ₩2,646 | ₩2,726 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,593 | ₩2,773 | ₩2,593 | ₩2,740 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,673 | ₩2,740 | ₩2,552 | ₩2,579 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,846 | ₩2,860 | ₩2,619 | ₩2,699 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,873 | ₩2,940 | ₩2,806 | ₩2,846 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,913 | ₩2,993 | ₩2,806 | ₩2,833 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,047 | ₩3,080 | ₩2,887 | ₩2,900 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,087 | ₩3,114 | ₩3,034 | ₩3,074 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,913 | ₩3,100 | ₩2,913 | ₩3,034 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,047 | ₩3,114 | ₩2,873 | ₩2,873 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,833 | ₩3,047 | ₩2,780 | ₩3,020 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,047 | ₩3,080 | ₩2,846 | ₩2,887 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,100 | ₩3,151 | ₩2,953 | ₩3,060 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,074 | ₩3,201 | ₩3,074 | ₩3,087 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,274 | ₩3,287 | ₩3,040 | ₩3,060 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,421 | ₩3,434 | ₩3,267 | ₩3,287 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,354 | ₩3,428 | ₩3,341 | ₩3,394 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,274 | ₩3,434 | ₩3,234 | ₩3,368 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,555 | ₩3,555 | ₩3,287 | ₩3,314 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,622 | ₩3,682 | ₩3,541 | ₩3,581 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,769 | ₩3,822 | ₩3,541 | ₩3,635 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,728 | ₩3,789 | ₩3,648 | ₩3,675 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,742 | ₩3,809 | ₩3,675 | ₩3,675 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,769 | ₩3,842 | ₩3,608 | ₩3,728 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,862 | ₩3,911 | ₩3,755 | ₩3,769 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,183 | ₩4,196 | ₩3,875 | ₩3,916 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,156 | ₩4,250 | ₩4,076 | ₩4,156 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,410 | ₩4,497 | ₩4,236 | ₩4,276 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,570 | ₩4,617 | ₩4,490 | ₩4,490 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,704 | ₩4,771 | ₩4,503 | ₩4,557 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,744 | ₩4,797 | ₩4,590 | ₩4,664 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,771 | ₩4,818 | ₩4,677 | ₩4,691 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,824 | ₩4,971 | ₩4,664 | ₩4,771 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,650 | ₩4,838 | ₩4,638 | ₩4,784 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,477 | ₩4,624 | ₩4,346 | ₩4,597 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,450 | ₩4,557 | ₩4,350 | ₩4,383 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,610 | ₩4,691 | ₩4,336 | ₩4,557 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,744 | ₩4,744 | ₩4,570 | ₩4,570 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,051 | ₩5,085 | ₩4,557 | ₩4,637 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,198 | ₩5,218 | ₩5,118 | ₩5,158 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,439 | ₩5,492 | ₩5,205 | ₩5,252 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,519 | ₩5,753 | ₩5,452 | ₩5,546 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,238 | ₩5,559 | ₩5,212 | ₩5,492 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,305 | ₩5,432 | ₩5,178 | ₩5,372 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,145 | ₩5,345 | ₩5,098 | ₩5,319 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,078 | ₩5,238 | ₩4,958 | ₩5,172 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,051 | ₩5,299 | ₩5,038 | ₩5,145 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,971 | ₩5,051 | ₩4,868 | ₩4,971 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,744 | ₩4,931 | ₩4,704 | ₩4,904 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,878 | ₩4,904 | ₩4,711 | ₩4,824 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,811 | ₩4,911 | ₩4,711 | ₩4,784 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,145 | ₩5,170 | ₩4,744 | ₩4,864 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,185 | ₩5,185 | ₩4,985 | ₩5,145 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,345 | ₩5,396 | ₩5,253 | ₩5,332 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,760 | ₩5,880 | ₩5,319 | ₩5,439 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,385 | ₩5,893 | ₩5,256 | ₩5,800 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,198 | ₩5,633 | ₩5,198 | ₩5,506 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,345 | ₩5,385 | ₩5,186 | ₩5,252 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,479 | ₩5,579 | ₩5,225 | ₩5,225 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,212 | ₩5,412 | ₩5,146 | ₩5,385 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,212 | ₩5,225 | ₩5,038 | ₩5,078 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,212 | ₩5,359 | ₩5,065 | ₩5,091 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,212 | ₩5,317 | ₩5,098 | ₩5,292 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,971 | ₩5,279 | ₩4,971 | ₩5,158 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,051 | ₩5,053 | ₩4,851 | ₩4,944 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,118 | ₩5,132 | ₩4,818 | ₩4,985 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,025 | ₩5,265 | ₩5,011 | ₩5,252 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,038 | ₩5,112 | ₩4,985 | ₩5,025 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,065 | ₩5,172 | ₩4,867 | ₩4,985 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,878 | ₩5,205 | ₩4,838 | ₩5,185 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,038 | ₩5,038 | ₩4,684 | ₩4,731 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩4,985 | ₩5,205 | ₩4,971 | ₩5,078 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,359 | ₩5,452 | ₩5,066 | ₩5,105 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,944 | ₩5,265 | ₩4,864 | ₩5,238 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,691 | ₩4,924 | ₩4,684 | ₩4,878 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,757 | ₩4,811 | ₩4,664 | ₩4,664 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,477 | ₩4,757 | ₩4,450 | ₩4,704 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,517 | ₩4,691 | ₩4,503 | ₩4,570 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,677 | ₩4,711 | ₩4,483 | ₩4,503 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,904 | ₩4,931 | ₩4,624 | ₩4,637 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,530 | ₩4,577 | ₩4,336 | ₩4,570 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,343 | ₩4,664 | ₩4,343 | ₩4,530 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,450 | ₩4,724 | ₩4,371 | ₩4,544 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,677 | ₩4,797 | ₩4,604 | ₩4,610 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,503 | ₩4,791 | ₩4,410 | ₩4,557 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,864 | ₩4,944 | ₩4,223 | ₩4,316 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,664 | ₩4,804 | ₩4,637 | ₩4,704 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,824 | ₩4,918 | ₩4,657 | ₩4,677 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩4,998 | ₩5,178 | ₩4,944 | ₩4,958 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,864 | ₩5,011 | ₩4,737 | ₩4,931 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,343 | ₩4,890 | ₩4,316 | ₩4,811 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,811 | ₩4,891 | ₩4,463 | ₩4,517 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,051 | ₩5,078 | ₩4,757 | ₩4,918 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,426 | ₩5,479 | ₩5,252 | ₩5,279 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,452 | ₩5,557 | ₩5,399 | ₩5,506 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,706 | ₩5,714 | ₩5,185 | ₩5,412 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,813 | ₩5,933 | ₩5,646 | ₩5,706 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,947 | ₩5,971 | ₩5,706 | ₩5,813 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,960 | ₩6,050 | ₩5,813 | ₩5,960 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,973 | ₩6,234 | ₩5,921 | ₩6,027 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,773 | ₩5,994 | ₩5,519 | ₩5,947 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,479 | ₩5,840 | ₩5,426 | ₩5,746 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,853 | ₩5,893 | ₩5,452 | ₩5,613 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,960 | ₩6,074 | ₩5,820 | ₩5,947 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,853 | ₩6,114 | ₩5,726 | ₩5,840 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,813 | ₩6,388 | ₩5,758 | ₩6,308 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,067 | ₩6,241 | ₩5,994 | ₩6,241 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,348 | ₩6,388 | ₩6,074 | ₩6,147 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,615 | ₩6,628 | ₩6,267 | ₩6,308 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,014 | ₩6,495 | ₩5,987 | ₩6,374 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,813 | ₩6,047 | ₩5,686 | ₩5,987 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,693 | ₩5,853 | ₩5,639 | ₩5,853 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,573 | ₩5,733 | ₩5,414 | ₩5,706 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,452 | ₩5,666 | ₩5,400 | ₩5,626 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,466 | ₩5,499 | ₩5,185 | ₩5,412 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,385 | ₩5,573 | ₩5,279 | ₩5,506 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,613 | ₩5,666 | ₩5,225 | ₩5,385 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,639 | ₩5,773 | ₩5,479 | ₩5,626 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,840 | ₩5,880 | ₩5,559 | ₩5,559 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,853 | ₩5,907 | ₩5,693 | ₩5,853 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,613 | ₩5,880 | ₩5,492 | ₩5,853 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,626 | ₩5,746 | ₩5,305 | ₩5,332 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,348 | ₩6,348 | ₩5,666 | ₩5,813 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,147 | ₩6,381 | ₩5,947 | ₩6,308 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,933 | ₩6,147 | ₩5,853 | ₩5,880 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,080 | ₩6,221 | ₩5,693 | ₩5,800 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,230 | ₩7,256 | ₩6,388 | ₩6,455 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,697 | ₩7,764 | ₩6,989 | ₩7,443 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,230 | ₩7,437 | ₩7,109 | ₩7,403 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,005 | ₩8,018 | ₩6,936 | ₩7,029 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,936 | ₩7,564 | ₩6,775 | ₩7,550 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,642 | ₩6,962 | ₩6,615 | ₩6,909 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,561 | ₩6,742 | ₩6,421 | ₩6,602 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,655 | ₩6,790 | ₩6,348 | ₩6,521 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,749 | ₩6,815 | ₩6,495 | ₩6,815 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,029 | ₩7,069 | ₩6,749 | ₩6,855 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,029 | ₩7,203 | ₩6,738 | ₩7,043 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,149 | ₩7,216 | ₩6,909 | ₩7,029 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,682 | ₩7,063 | ₩6,575 | ₩6,855 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,949 | ₩6,976 | ₩6,535 | ₩6,642 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,922 | ₩6,989 | ₩6,789 | ₩6,976 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,829 | ₩7,123 | ₩6,722 | ₩7,016 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,575 | ₩6,996 | ₩6,575 | ₩6,882 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,521 | ₩6,588 | ₩6,328 | ₩6,468 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,134 | ₩6,388 | ₩6,020 | ₩6,388 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,067 | ₩6,134 | ₩5,953 | ₩5,973 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,241 | ₩6,294 | ₩6,034 | ₩6,067 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,174 | ₩6,428 | ₩5,947 | ₩6,201 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,481 | ₩6,481 | ₩6,040 | ₩6,080 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,521 | ₩6,667 | ₩6,361 | ₩6,455 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,722 | ₩6,829 | ₩6,528 | ₩6,602 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,869 | ₩7,009 | ₩6,682 | ₩6,735 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,749 | ₩6,989 | ₩6,628 | ₩6,829 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,294 | ₩6,882 | ₩6,294 | ₩6,802 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,481 | ₩6,668 | ₩6,348 | ₩6,361 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,281 | ₩6,461 | ₩6,167 | ₩6,254 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,348 | ₩6,815 | ₩6,281 | ₩6,401 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,481 | ₩6,508 | ₩5,947 | ₩6,174 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,348 | ₩6,501 | ₩6,227 | ₩6,441 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,374 | ₩6,511 | ₩6,147 | ₩6,294 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,414 | ₩6,588 | ₩6,161 | ₩6,481 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,080 | ₩6,374 | ₩5,907 | ₩6,294 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,361 | ₩6,397 | ₩6,080 | ₩6,094 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,054 | ₩6,394 | ₩5,990 | ₩6,308 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,973 | ₩6,281 | ₩5,706 | ₩6,147 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,639 | ₩5,980 | ₩5,512 | ₩5,947 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,385 | ₩5,847 | ₩5,372 | ₩5,639 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,519 | ₩5,693 | ₩5,452 | ₩5,599 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,372 | ₩5,506 | ₩5,319 | ₩5,506 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,292 | ₩5,345 | ₩5,054 | ₩5,319 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,051 | ₩5,272 | ₩4,985 | ₩5,252 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩4,985 | ₩5,132 | ₩4,744 | ₩5,051 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,826 | ₩5,909 | ₩5,038 | ₩5,132 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,225 | ₩5,546 | ₩4,944 | ₩5,466 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,624 | ₩4,991 | ₩4,562 | ₩4,918 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,824 | ₩5,051 | ₩4,564 | ₩4,597 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,969 | ₩4,383 | ₩3,889 | ₩4,357 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,544 | ₩4,582 | ₩4,156 | ₩4,250 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,169 | ₩4,557 | ₩4,156 | ₩4,503 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,717 | ₩4,717 | ₩4,210 | ₩4,263 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,570 | ₩4,811 | ₩4,544 | ₩4,757 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,316 | ₩4,544 | ₩4,210 | ₩4,450 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,503 | ₩4,630 | ₩4,330 | ₩4,397 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,370 | ₩4,483 | ₩4,330 | ₩4,397 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,410 | ₩4,704 | ₩4,316 | ₩4,330 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,038 | ₩5,051 | ₩4,691 | ₩4,784 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,332 | ₩5,359 | ₩4,944 | ₩5,051 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,105 | ₩5,212 | ₩4,918 | ₩5,105 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,091 | ₩5,332 | ₩4,971 | ₩5,078 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,731 | ₩5,305 | ₩4,691 | ₩5,158 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,492 | ₩5,532 | ₩4,991 | ₩5,238 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,599 | ₩5,733 | ₩5,458 | ₩5,639 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,506 | ₩5,847 | ₩5,439 | ₩5,492 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,613 | ₩5,679 | ₩5,051 | ₩5,653 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,760 | ₩5,760 | ₩5,345 | ₩5,626 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,014 | ₩6,027 | ₩5,559 | ₩5,760 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,860 | ₩5,907 | ₩5,145 | ₩5,746 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,457 | ₩8,553 | ₩7,104 | ₩7,203 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,109 | ₩7,156 | ₩6,655 | ₩6,842 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,936 | ₩7,002 | ₩6,254 | ₩6,962 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,361 | ₩7,083 | ₩6,294 | ₩7,029 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,214 | ₩6,575 | ₩5,826 | ₩6,027 | -3.01% | 686.3만 |
|---|