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 | ₩2,149 | ₩2,189 | ₩2,109 | ₩2,109 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,189 | ₩2,209 | ₩2,115 | ₩2,149 | -1.83% | 157만 |
| 2026.10.07 | ₩2,269 | ₩2,282 | ₩2,202 | ₩2,202 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,295 | ₩2,309 | ₩2,235 | ₩2,309 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,336 | ₩2,349 | ₩2,282 | ₩2,295 | -1.71% | 193.2만 |
| 2026.10.02 | ₩2,442 | ₩2,456 | ₩2,309 | ₩2,322 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,429 | ₩2,456 | ₩2,369 | ₩2,389 | -1.65% | 115.7만 |
| 2026.09.30 | ₩2,429 | ₩2,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,442 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,469 | ₩2,509 | ₩2,376 | ₩2,402 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,469 | ₩2,509 | ₩2,362 | ₩2,442 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,736 | ₩2,736 | ₩2,422 | ₩2,482 | -9.27% | 668.8만 |
|---|
| 2026.09.24 | ₩2,816 | ₩2,869 | ₩2,703 | ₩2,749 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | — | — | — | ₩2,856 | — | — |
|---|
| 2026.09.22 | ₩2,869 | ₩2,949 | ₩2,789 | ₩2,949 | +2.79% | 95.2만 |
|---|
| 2026.09.21 | ₩2,896 | ₩2,989 | ₩2,789 | ₩2,843 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,816 | ₩2,863 | ₩2,776 | ₩2,829 | +0.47% | 228.7만 |
|---|
| 2026.09.16 | — | — | — | ₩2,736 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,789 | — | — |
|---|
| 2026.08.27 | ₩3,470 | ₩3,563 | ₩3,463 | ₩3,557 | +2.50% | 127.9만 |
|---|
| 2026.08.26 | ₩3,457 | ₩3,510 | ₩3,403 | ₩3,483 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,256 | ₩3,457 | ₩3,203 | ₩3,430 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,323 | ₩3,390 | ₩3,190 | ₩3,243 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,083 | ₩3,376 | ₩3,070 | ₩3,310 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,070 | ₩3,110 | ₩2,983 | ₩3,029 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,083 | ₩3,130 | ₩2,989 | ₩3,083 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,003 | ₩3,083 | ₩2,896 | ₩3,003 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,176 | ₩3,203 | ₩3,003 | ₩3,056 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,083 | ₩3,203 | ₩3,043 | ₩3,176 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,230 | ₩3,296 | ₩3,096 | ₩3,110 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,296 | ₩3,303 | ₩3,170 | ₩3,216 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,390 | ₩3,390 | ₩3,230 | ₩3,270 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,483 | ₩3,570 | ₩3,303 | ₩3,376 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,070 | ₩3,210 | ₩3,070 | ₩3,163 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,963 | ₩3,043 | ₩2,896 | ₩3,029 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,029 | ₩3,062 | ₩2,936 | ₩3,003 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,843 | ₩2,976 | ₩2,840 | ₩2,949 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,736 | ₩2,803 | ₩2,669 | ₩2,763 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,723 | ₩2,763 | ₩2,642 | ₩2,723 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,589 | ₩2,769 | ₩2,589 | ₩2,736 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,669 | ₩2,736 | ₩2,549 | ₩2,576 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,843 | ₩2,856 | ₩2,616 | ₩2,696 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,869 | ₩2,936 | ₩2,803 | ₩2,843 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,909 | ₩2,989 | ₩2,803 | ₩2,829 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,043 | ₩3,076 | ₩2,883 | ₩2,896 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,083 | ₩3,110 | ₩3,029 | ₩3,070 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,909 | ₩3,096 | ₩2,909 | ₩3,029 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,043 | ₩3,110 | ₩2,869 | ₩2,869 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,829 | ₩3,043 | ₩2,776 | ₩3,016 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,043 | ₩3,076 | ₩2,843 | ₩2,883 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,096 | ₩3,147 | ₩2,949 | ₩3,056 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,070 | ₩3,196 | ₩3,070 | ₩3,083 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,270 | ₩3,283 | ₩3,036 | ₩3,056 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,417 | ₩3,430 | ₩3,263 | ₩3,283 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,350 | ₩3,423 | ₩3,336 | ₩3,390 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,270 | ₩3,430 | ₩3,230 | ₩3,363 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,550 | ₩3,550 | ₩3,283 | ₩3,310 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,617 | ₩3,677 | ₩3,537 | ₩3,577 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,764 | ₩3,817 | ₩3,537 | ₩3,630 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,723 | ₩3,784 | ₩3,643 | ₩3,670 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,737 | ₩3,804 | ₩3,670 | ₩3,670 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,764 | ₩3,837 | ₩3,603 | ₩3,723 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,857 | ₩3,906 | ₩3,750 | ₩3,764 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,177 | ₩4,191 | ₩3,870 | ₩3,910 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,151 | ₩4,244 | ₩4,070 | ₩4,151 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,404 | ₩4,491 | ₩4,231 | ₩4,271 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,564 | ₩4,611 | ₩4,484 | ₩4,484 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,698 | ₩4,764 | ₩4,498 | ₩4,551 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,738 | ₩4,791 | ₩4,584 | ₩4,658 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,764 | ₩4,811 | ₩4,671 | ₩4,684 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,818 | ₩4,965 | ₩4,658 | ₩4,764 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,644 | ₩4,831 | ₩4,632 | ₩4,778 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,471 | ₩4,618 | ₩4,340 | ₩4,591 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,444 | ₩4,551 | ₩4,344 | ₩4,377 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,604 | ₩4,684 | ₩4,331 | ₩4,551 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,738 | ₩4,738 | ₩4,564 | ₩4,564 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,045 | ₩5,078 | ₩4,551 | ₩4,631 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,192 | ₩5,212 | ₩5,111 | ₩5,151 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,432 | ₩5,485 | ₩5,198 | ₩5,245 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,512 | ₩5,745 | ₩5,445 | ₩5,539 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,232 | ₩5,552 | ₩5,205 | ₩5,485 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,298 | ₩5,425 | ₩5,171 | ₩5,365 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,138 | ₩5,338 | ₩5,091 | ₩5,312 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,071 | ₩5,232 | ₩4,951 | ₩5,165 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,045 | ₩5,292 | ₩5,031 | ₩5,138 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,965 | ₩5,045 | ₩4,862 | ₩4,965 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,738 | ₩4,925 | ₩4,698 | ₩4,898 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,871 | ₩4,898 | ₩4,704 | ₩4,818 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,804 | ₩4,905 | ₩4,704 | ₩4,778 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,138 | ₩5,163 | ₩4,738 | ₩4,858 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,178 | ₩5,178 | ₩4,978 | ₩5,138 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,338 | ₩5,389 | ₩5,246 | ₩5,325 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,752 | ₩5,872 | ₩5,312 | ₩5,432 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,378 | ₩5,885 | ₩5,249 | ₩5,792 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,192 | ₩5,625 | ₩5,192 | ₩5,498 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,338 | ₩5,378 | ₩5,180 | ₩5,245 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,472 | ₩5,572 | ₩5,218 | ₩5,218 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,205 | ₩5,405 | ₩5,139 | ₩5,378 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,205 | ₩5,218 | ₩5,031 | ₩5,071 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,205 | ₩5,352 | ₩5,058 | ₩5,085 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,205 | ₩5,310 | ₩5,091 | ₩5,285 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,965 | ₩5,272 | ₩4,965 | ₩5,151 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,045 | ₩5,046 | ₩4,845 | ₩4,938 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,111 | ₩5,125 | ₩4,811 | ₩4,978 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,018 | ₩5,258 | ₩5,005 | ₩5,245 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,031 | ₩5,105 | ₩4,978 | ₩5,018 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,058 | ₩5,165 | ₩4,861 | ₩4,978 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,871 | ₩5,198 | ₩4,831 | ₩5,178 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,031 | ₩5,031 | ₩4,678 | ₩4,724 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩4,978 | ₩5,198 | ₩4,965 | ₩5,071 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,352 | ₩5,445 | ₩5,059 | ₩5,098 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,938 | ₩5,258 | ₩4,858 | ₩5,232 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,684 | ₩4,918 | ₩4,678 | ₩4,871 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,751 | ₩4,804 | ₩4,658 | ₩4,658 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,471 | ₩4,751 | ₩4,444 | ₩4,698 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,511 | ₩4,684 | ₩4,498 | ₩4,564 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,671 | ₩4,704 | ₩4,478 | ₩4,498 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,898 | ₩4,925 | ₩4,618 | ₩4,631 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,524 | ₩4,571 | ₩4,331 | ₩4,564 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,337 | ₩4,658 | ₩4,337 | ₩4,524 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,444 | ₩4,718 | ₩4,365 | ₩4,538 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,671 | ₩4,791 | ₩4,598 | ₩4,604 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,498 | ₩4,784 | ₩4,404 | ₩4,551 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,858 | ₩4,938 | ₩4,217 | ₩4,311 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,658 | ₩4,798 | ₩4,631 | ₩4,698 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,818 | ₩4,911 | ₩4,651 | ₩4,671 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩4,991 | ₩5,171 | ₩4,938 | ₩4,951 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,858 | ₩5,005 | ₩4,731 | ₩4,925 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,337 | ₩4,883 | ₩4,311 | ₩4,804 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,804 | ₩4,885 | ₩4,457 | ₩4,511 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,045 | ₩5,071 | ₩4,751 | ₩4,911 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,418 | ₩5,472 | ₩5,245 | ₩5,272 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,445 | ₩5,549 | ₩5,392 | ₩5,498 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,699 | ₩5,707 | ₩5,178 | ₩5,405 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,805 | ₩5,926 | ₩5,639 | ₩5,699 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,939 | ₩5,963 | ₩5,699 | ₩5,805 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,952 | ₩6,042 | ₩5,805 | ₩5,952 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,966 | ₩6,226 | ₩5,914 | ₩6,019 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,765 | ₩5,986 | ₩5,512 | ₩5,939 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,472 | ₩5,832 | ₩5,418 | ₩5,739 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,845 | ₩5,885 | ₩5,445 | ₩5,605 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,952 | ₩6,066 | ₩5,812 | ₩5,939 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,845 | ₩6,106 | ₩5,719 | ₩5,832 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,805 | ₩6,379 | ₩5,751 | ₩6,299 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,059 | ₩6,232 | ₩5,986 | ₩6,232 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,339 | ₩6,379 | ₩6,066 | ₩6,139 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,606 | ₩6,620 | ₩6,259 | ₩6,299 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,006 | ₩6,486 | ₩5,979 | ₩6,366 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,805 | ₩6,039 | ₩5,679 | ₩5,979 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,685 | ₩5,845 | ₩5,632 | ₩5,845 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,565 | ₩5,725 | ₩5,406 | ₩5,699 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,445 | ₩5,659 | ₩5,393 | ₩5,619 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,458 | ₩5,492 | ₩5,178 | ₩5,405 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,378 | ₩5,565 | ₩5,272 | ₩5,498 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,605 | ₩5,659 | ₩5,218 | ₩5,378 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,632 | ₩5,765 | ₩5,472 | ₩5,619 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,832 | ₩5,872 | ₩5,552 | ₩5,552 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,845 | ₩5,899 | ₩5,685 | ₩5,845 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,605 | ₩5,872 | ₩5,485 | ₩5,845 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,619 | ₩5,739 | ₩5,298 | ₩5,325 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,339 | ₩6,339 | ₩5,659 | ₩5,805 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,139 | ₩6,373 | ₩5,939 | ₩6,299 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,926 | ₩6,139 | ₩5,845 | ₩5,872 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,072 | ₩6,212 | ₩5,685 | ₩5,792 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,220 | ₩7,247 | ₩6,379 | ₩6,446 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,687 | ₩7,754 | ₩6,980 | ₩7,434 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,220 | ₩7,427 | ₩7,100 | ₩7,394 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩7,994 | ₩8,007 | ₩6,926 | ₩7,020 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,926 | ₩7,554 | ₩6,766 | ₩7,540 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,633 | ₩6,953 | ₩6,606 | ₩6,900 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,553 | ₩6,733 | ₩6,413 | ₩6,593 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,646 | ₩6,781 | ₩6,339 | ₩6,513 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,740 | ₩6,806 | ₩6,486 | ₩6,806 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,020 | ₩7,060 | ₩6,740 | ₩6,846 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,020 | ₩7,193 | ₩6,729 | ₩7,033 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,140 | ₩7,207 | ₩6,900 | ₩7,020 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,673 | ₩7,053 | ₩6,566 | ₩6,846 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,940 | ₩6,967 | ₩6,526 | ₩6,633 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,913 | ₩6,980 | ₩6,780 | ₩6,967 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,820 | ₩7,113 | ₩6,713 | ₩7,007 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,566 | ₩6,987 | ₩6,566 | ₩6,873 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,513 | ₩6,579 | ₩6,319 | ₩6,459 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,126 | ₩6,379 | ₩6,012 | ₩6,379 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,059 | ₩6,126 | ₩5,946 | ₩5,966 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,232 | ₩6,286 | ₩6,026 | ₩6,059 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,166 | ₩6,419 | ₩5,939 | ₩6,192 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,473 | ₩6,473 | ₩6,032 | ₩6,072 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,513 | ₩6,658 | ₩6,353 | ₩6,446 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,713 | ₩6,820 | ₩6,519 | ₩6,593 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,860 | ₩7,000 | ₩6,673 | ₩6,726 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,740 | ₩6,980 | ₩6,620 | ₩6,820 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,286 | ₩6,873 | ₩6,286 | ₩6,793 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,473 | ₩6,660 | ₩6,339 | ₩6,353 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,273 | ₩6,453 | ₩6,159 | ₩6,246 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,339 | ₩6,806 | ₩6,273 | ₩6,393 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,473 | ₩6,499 | ₩5,939 | ₩6,166 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,339 | ₩6,493 | ₩6,219 | ₩6,433 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,366 | ₩6,502 | ₩6,139 | ₩6,286 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,406 | ₩6,579 | ₩6,152 | ₩6,473 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,072 | ₩6,366 | ₩5,899 | ₩6,286 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,353 | ₩6,389 | ₩6,072 | ₩6,086 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,046 | ₩6,386 | ₩5,982 | ₩6,299 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,966 | ₩6,273 | ₩5,699 | ₩6,139 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,632 | ₩5,972 | ₩5,505 | ₩5,939 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,378 | ₩5,839 | ₩5,365 | ₩5,632 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,512 | ₩5,685 | ₩5,445 | ₩5,592 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,365 | ₩5,498 | ₩5,312 | ₩5,498 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,285 | ₩5,338 | ₩5,047 | ₩5,312 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,045 | ₩5,265 | ₩4,978 | ₩5,245 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩4,978 | ₩5,125 | ₩4,738 | ₩5,045 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,819 | ₩5,902 | ₩5,031 | ₩5,125 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,218 | ₩5,539 | ₩4,938 | ₩5,458 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,618 | ₩4,985 | ₩4,556 | ₩4,911 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,818 | ₩5,045 | ₩4,558 | ₩4,591 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,964 | ₩4,377 | ₩3,884 | ₩4,351 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,538 | ₩4,576 | ₩4,151 | ₩4,244 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,164 | ₩4,551 | ₩4,151 | ₩4,498 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,711 | ₩4,711 | ₩4,204 | ₩4,257 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,564 | ₩4,804 | ₩4,538 | ₩4,751 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,311 | ₩4,538 | ₩4,204 | ₩4,444 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,498 | ₩4,624 | ₩4,324 | ₩4,391 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,364 | ₩4,478 | ₩4,324 | ₩4,391 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,404 | ₩4,698 | ₩4,311 | ₩4,324 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,031 | ₩5,045 | ₩4,684 | ₩4,778 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,325 | ₩5,352 | ₩4,938 | ₩5,045 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,098 | ₩5,205 | ₩4,911 | ₩5,098 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,085 | ₩5,325 | ₩4,965 | ₩5,071 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,724 | ₩5,298 | ₩4,684 | ₩5,151 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,485 | ₩5,525 | ₩4,985 | ₩5,232 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,592 | ₩5,725 | ₩5,450 | ₩5,632 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,498 | ₩5,839 | ₩5,432 | ₩5,485 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,605 | ₩5,672 | ₩5,045 | ₩5,645 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,752 | ₩5,752 | ₩5,338 | ₩5,619 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,006 | ₩6,019 | ₩5,552 | ₩5,752 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,852 | ₩5,899 | ₩5,138 | ₩5,739 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,447 | ₩8,541 | ₩7,095 | ₩7,193 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,100 | ₩7,147 | ₩6,646 | ₩6,833 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,926 | ₩6,993 | ₩6,246 | ₩6,953 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,353 | ₩7,073 | ₩6,286 | ₩7,020 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,206 | ₩6,566 | ₩5,819 | ₩6,019 | -3.01% | 686.3만 |
|---|
| 2025.10.09 | ₩6,299 | ₩6,381 | ₩5,739 | ₩5,885 | -6.57% | 465.2만 |
|---|
| 2025.10.08 | ₩5,579 | ₩6,079 | ₩5,565 | ₩6,019 | +7.89% | 521만 |
|---|
| 2025.10.07 | ₩5,872 | ₩5,872 | ₩5,365 | ₩5,552 | -5.45% | 335.9만 |
|---|
| 2025.10.06 | ₩5,792 | ₩5,939 | ₩5,432 | ₩5,579 | -3.69% | 570.6만 |
|---|
| 2025.10.03 | ₩5,071 | ₩5,685 | ₩4,965 | ₩5,472 | +7.89% | 657만 |
|---|
| 2025.10.02 | ₩5,098 | ₩5,258 | ₩4,991 | ₩5,058 | -0.79% | 388.6만 |
|---|
| 2025.10.01 | ₩4,671 | ₩5,232 | ₩4,671 | ₩5,085 | +8.86% | 462.4만 |
|---|
| 2025.09.30 | ₩4,551 | ₩4,631 | ₩4,351 | ₩4,498 | -1.17% | 276.8만 |
|---|
| 2025.09.29 | ₩5,125 | ₩5,185 | ₩4,484 | ₩4,524 | -11.72% | 518.1만 |
|---|
| 2025.09.26 | ₩5,098 | ₩5,445 | ₩4,871 | ₩5,005 | -1.83% | 528.7만 |
|---|
| 2025.09.25 | ₩4,738 | ₩5,058 | ₩4,417 | ₩5,045 | +6.48% | 1253.9만 |
|---|
| 2025.09.24 | ₩4,124 | ₩4,764 | ₩4,097 | ₩4,618 | +11.97% | 1083만 |
|---|
| 2025.09.23 | ₩4,231 | ₩4,244 | ₩3,844 | ₩3,844 | -9.15% | 357만 |
|---|
| 2025.09.22 | ₩4,070 | ₩4,244 | ₩3,964 | ₩4,204 | +3.28% | 381.4만 |
|---|
| 2025.09.19 | ₩3,924 | ₩4,097 | ₩3,924 | ₩4,070 | +3.74% | 260.1만 |
|---|
| 2025.09.18 | ₩3,910 | ₩4,004 | ₩3,857 | ₩3,950 | +1.02% | 175.5만 |
|---|
| 2025.09.17 | ₩3,897 | ₩4,024 | ₩3,790 | ₩3,884 | -0.34% | 199.1만 |
|---|
| 2025.09.16 | ₩4,151 | ₩4,151 | ₩3,884 | ₩3,924 | -5.47% | 184.1만 |
|---|
| 2025.09.15 | ₩3,910 | ₩4,117 | ₩3,857 | ₩4,097 | +4.78% | 182.5만 |
|---|
| 2025.09.12 | ₩3,870 | ₩3,950 | ₩3,817 | ₩3,870 | 0.00% | 82.2만 |
|---|
| 2025.09.11 | ₩3,790 | ₩3,950 | ₩3,737 | ₩3,857 | +1.76% | 113.2만 |
|---|
| 2025.09.10 | ₩3,723 | ₩3,877 | ₩3,719 | ₩3,804 | +2.15% | 117만 |
|---|
| 2025.09.09 | ₩3,884 | ₩3,937 | ₩3,697 | ₩3,737 | -3.78% | 206.8만 |
|---|
| 2025.09.08 | ₩4,097 | ₩4,156 | ₩3,937 | ₩3,937 | -3.91% | 182.4만 |
|---|
| 2025.09.05 | ₩3,790 | ₩4,104 | ₩3,790 | ₩4,097 | +8.10% | 240.9만 |
|---|
| 2025.09.04 | ₩3,857 | ₩3,884 | ₩3,743 | ₩3,830 | -0.69% | 93.2만 |
|---|
| 2025.09.03 | ₩3,844 | ₩3,910 | ₩3,804 | ₩3,830 | -0.35% | 73.1만 |
|---|
| 2025.09.02 | ₩3,764 | ₩3,857 | ₩3,657 | ₩3,817 | +1.42% | 191.7만 |
|---|
| 2025.08.29 | ₩3,910 | ₩3,957 | ₩3,830 | ₩3,924 | +0.34% | 119.6만 |
|---|
| 2025.08.28 | ₩3,990 | ₩4,177 | ₩3,884 | ₩3,924 | -1.67% | 264.9만 |
|---|
| 2025.08.27 | ₩3,844 | ₩3,984 | ₩3,743 | ₩3,950 | +2.78% | 157.2만 |
|---|