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 | ₩2,154 | ₩2,195 | ₩2,114 | ₩2,114 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,195 | ₩2,215 | ₩2,121 | ₩2,154 | -1.83% | 157만 |
| 2026.10.07 | ₩2,275 | ₩2,288 | ₩2,208 | ₩2,208 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,302 | ₩2,315 | ₩2,241 | ₩2,315 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,342 | ₩2,355 | ₩2,288 | ₩2,302 | -1.71% | 193.2만 |
| 2026.10.02 | ₩2,449 | ₩2,462 | ₩2,315 | ₩2,328 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,435 | ₩2,462 | ₩2,375 | ₩2,395 | -1.65% | 115.7만 |
| 2026.09.30 | ₩2,435 | ₩2,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,449 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,476 | ₩2,516 | ₩2,382 | ₩2,409 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,476 | ₩2,516 | ₩2,368 | ₩2,449 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,743 | ₩2,743 | ₩2,429 | ₩2,489 | -9.27% | 668.8만 |
|---|
| 2026.09.24 | ₩2,823 | ₩2,877 | ₩2,710 | ₩2,757 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | — | — | — | ₩2,864 | — | — |
|---|
| 2026.09.22 | ₩2,877 | ₩2,957 | ₩2,797 | ₩2,957 | +2.79% | 95.2만 |
|---|
| 2026.09.21 | ₩2,904 | ₩2,997 | ₩2,797 | ₩2,850 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,823 | ₩2,870 | ₩2,783 | ₩2,837 | +0.47% | 228.7만 |
|---|
| 2026.09.16 | — | — | — | ₩2,743 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,797 | — | — |
|---|
| 2026.08.27 | ₩3,479 | ₩3,573 | ₩3,472 | ₩3,566 | +2.50% | 127.9만 |
|---|
| 2026.08.26 | ₩3,466 | ₩3,519 | ₩3,412 | ₩3,492 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,265 | ₩3,466 | ₩3,211 | ₩3,439 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,332 | ₩3,399 | ₩3,198 | ₩3,252 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,091 | ₩3,385 | ₩3,078 | ₩3,319 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,078 | ₩3,118 | ₩2,991 | ₩3,038 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,091 | ₩3,138 | ₩2,997 | ₩3,091 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,011 | ₩3,091 | ₩2,904 | ₩3,011 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,185 | ₩3,211 | ₩3,011 | ₩3,064 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,091 | ₩3,211 | ₩3,051 | ₩3,185 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,238 | ₩3,305 | ₩3,104 | ₩3,118 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,305 | ₩3,312 | ₩3,178 | ₩3,225 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,399 | ₩3,399 | ₩3,238 | ₩3,278 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,492 | ₩3,579 | ₩3,312 | ₩3,385 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,078 | ₩3,218 | ₩3,078 | ₩3,171 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,971 | ₩3,051 | ₩2,904 | ₩3,038 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,038 | ₩3,070 | ₩2,944 | ₩3,011 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,850 | ₩2,984 | ₩2,847 | ₩2,957 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,743 | ₩2,810 | ₩2,676 | ₩2,770 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,730 | ₩2,770 | ₩2,649 | ₩2,730 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,596 | ₩2,777 | ₩2,596 | ₩2,743 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,676 | ₩2,743 | ₩2,556 | ₩2,583 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,850 | ₩2,864 | ₩2,623 | ₩2,703 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,877 | ₩2,944 | ₩2,810 | ₩2,850 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,917 | ₩2,997 | ₩2,810 | ₩2,837 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,051 | ₩3,084 | ₩2,890 | ₩2,904 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,091 | ₩3,118 | ₩3,038 | ₩3,078 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,917 | ₩3,104 | ₩2,917 | ₩3,038 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,051 | ₩3,118 | ₩2,877 | ₩2,877 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,837 | ₩3,051 | ₩2,783 | ₩3,024 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,051 | ₩3,084 | ₩2,850 | ₩2,890 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,104 | ₩3,155 | ₩2,957 | ₩3,064 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,078 | ₩3,205 | ₩3,078 | ₩3,091 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,278 | ₩3,292 | ₩3,044 | ₩3,064 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,426 | ₩3,439 | ₩3,272 | ₩3,292 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,359 | ₩3,432 | ₩3,345 | ₩3,399 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,278 | ₩3,439 | ₩3,238 | ₩3,372 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,559 | ₩3,559 | ₩3,292 | ₩3,319 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,626 | ₩3,686 | ₩3,546 | ₩3,586 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,773 | ₩3,827 | ₩3,546 | ₩3,640 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,733 | ₩3,794 | ₩3,653 | ₩3,680 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,747 | ₩3,814 | ₩3,680 | ₩3,680 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,773 | ₩3,847 | ₩3,613 | ₩3,733 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,867 | ₩3,917 | ₩3,760 | ₩3,773 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,188 | ₩4,202 | ₩3,881 | ₩3,921 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,162 | ₩4,255 | ₩4,081 | ₩4,162 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,416 | ₩4,503 | ₩4,242 | ₩4,282 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,576 | ₩4,623 | ₩4,496 | ₩4,496 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,710 | ₩4,777 | ₩4,509 | ₩4,563 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,750 | ₩4,804 | ₩4,596 | ₩4,670 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,777 | ₩4,824 | ₩4,683 | ₩4,697 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,831 | ₩4,978 | ₩4,670 | ₩4,777 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,657 | ₩4,844 | ₩4,645 | ₩4,790 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,483 | ₩4,630 | ₩4,352 | ₩4,603 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,456 | ₩4,563 | ₩4,356 | ₩4,389 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,616 | ₩4,697 | ₩4,342 | ₩4,563 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,750 | ₩4,750 | ₩4,576 | ₩4,576 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,058 | ₩5,092 | ₩4,563 | ₩4,643 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,205 | ₩5,225 | ₩5,125 | ₩5,165 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,446 | ₩5,500 | ₩5,212 | ₩5,259 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,526 | ₩5,761 | ₩5,459 | ₩5,553 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,245 | ₩5,567 | ₩5,219 | ₩5,500 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,312 | ₩5,439 | ₩5,185 | ₩5,379 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,152 | ₩5,352 | ₩5,105 | ₩5,326 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,085 | ₩5,245 | ₩4,964 | ₩5,178 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,058 | ₩5,306 | ₩5,045 | ₩5,152 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,978 | ₩5,058 | ₩4,875 | ₩4,978 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,750 | ₩4,938 | ₩4,710 | ₩4,911 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,884 | ₩4,911 | ₩4,717 | ₩4,831 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,817 | ₩4,918 | ₩4,717 | ₩4,790 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,152 | ₩5,177 | ₩4,750 | ₩4,871 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,192 | ₩5,192 | ₩4,991 | ₩5,152 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,352 | ₩5,403 | ₩5,260 | ₩5,339 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,767 | ₩5,888 | ₩5,326 | ₩5,446 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,393 | ₩5,901 | ₩5,263 | ₩5,807 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,205 | ₩5,640 | ₩5,205 | ₩5,513 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,352 | ₩5,393 | ₩5,193 | ₩5,259 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,486 | ₩5,587 | ₩5,232 | ₩5,232 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,219 | ₩5,419 | ₩5,153 | ₩5,393 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,219 | ₩5,232 | ₩5,045 | ₩5,085 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,219 | ₩5,366 | ₩5,071 | ₩5,098 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,219 | ₩5,324 | ₩5,105 | ₩5,299 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,978 | ₩5,286 | ₩4,978 | ₩5,165 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,058 | ₩5,059 | ₩4,857 | ₩4,951 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,125 | ₩5,138 | ₩4,824 | ₩4,991 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,031 | ₩5,272 | ₩5,018 | ₩5,259 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,045 | ₩5,118 | ₩4,991 | ₩5,031 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,071 | ₩5,178 | ₩4,873 | ₩4,991 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,884 | ₩5,212 | ₩4,844 | ₩5,192 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,045 | ₩5,045 | ₩4,690 | ₩4,737 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩4,991 | ₩5,212 | ₩4,978 | ₩5,085 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,366 | ₩5,459 | ₩5,073 | ₩5,112 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,951 | ₩5,272 | ₩4,871 | ₩5,245 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,697 | ₩4,931 | ₩4,690 | ₩4,884 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,764 | ₩4,817 | ₩4,670 | ₩4,670 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,483 | ₩4,764 | ₩4,456 | ₩4,710 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,523 | ₩4,697 | ₩4,509 | ₩4,576 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,683 | ₩4,717 | ₩4,489 | ₩4,509 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,911 | ₩4,938 | ₩4,630 | ₩4,643 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,536 | ₩4,583 | ₩4,342 | ₩4,576 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,349 | ₩4,670 | ₩4,349 | ₩4,536 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,456 | ₩4,730 | ₩4,377 | ₩4,550 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,683 | ₩4,804 | ₩4,610 | ₩4,616 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,509 | ₩4,797 | ₩4,416 | ₩4,563 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,871 | ₩4,951 | ₩4,228 | ₩4,322 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,670 | ₩4,811 | ₩4,643 | ₩4,710 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,831 | ₩4,924 | ₩4,663 | ₩4,683 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩5,005 | ₩5,185 | ₩4,951 | ₩4,964 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,871 | ₩5,018 | ₩4,744 | ₩4,938 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,349 | ₩4,896 | ₩4,322 | ₩4,817 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,817 | ₩4,897 | ₩4,469 | ₩4,523 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,058 | ₩5,085 | ₩4,764 | ₩4,924 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,433 | ₩5,486 | ₩5,259 | ₩5,286 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,459 | ₩5,564 | ₩5,406 | ₩5,513 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,714 | ₩5,722 | ₩5,192 | ₩5,419 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,821 | ₩5,941 | ₩5,654 | ₩5,714 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,955 | ₩5,979 | ₩5,714 | ₩5,821 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,968 | ₩6,058 | ₩5,821 | ₩5,968 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,981 | ₩6,242 | ₩5,929 | ₩6,035 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,781 | ₩6,001 | ₩5,526 | ₩5,955 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,486 | ₩5,848 | ₩5,433 | ₩5,754 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,861 | ₩5,901 | ₩5,459 | ₩5,620 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,968 | ₩6,082 | ₩5,827 | ₩5,955 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,861 | ₩6,122 | ₩5,734 | ₩5,848 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,821 | ₩6,396 | ₩5,766 | ₩6,316 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,075 | ₩6,249 | ₩6,001 | ₩6,249 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,356 | ₩6,396 | ₩6,082 | ₩6,155 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,624 | ₩6,637 | ₩6,276 | ₩6,316 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,021 | ₩6,503 | ₩5,995 | ₩6,383 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,821 | ₩6,055 | ₩5,694 | ₩5,995 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,700 | ₩5,861 | ₩5,647 | ₩5,861 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,580 | ₩5,740 | ₩5,421 | ₩5,714 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,459 | ₩5,674 | ₩5,407 | ₩5,633 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,473 | ₩5,506 | ₩5,192 | ₩5,419 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,393 | ₩5,580 | ₩5,286 | ₩5,513 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,620 | ₩5,674 | ₩5,232 | ₩5,393 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,647 | ₩5,781 | ₩5,486 | ₩5,633 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,848 | ₩5,888 | ₩5,567 | ₩5,567 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,861 | ₩5,914 | ₩5,700 | ₩5,861 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,620 | ₩5,888 | ₩5,500 | ₩5,861 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,633 | ₩5,754 | ₩5,312 | ₩5,339 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,356 | ₩6,356 | ₩5,674 | ₩5,821 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,155 | ₩6,389 | ₩5,955 | ₩6,316 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,941 | ₩6,155 | ₩5,861 | ₩5,888 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,088 | ₩6,229 | ₩5,700 | ₩5,807 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,239 | ₩7,266 | ₩6,396 | ₩6,463 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,708 | ₩7,774 | ₩6,998 | ₩7,453 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,239 | ₩7,447 | ₩7,119 | ₩7,413 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,015 | ₩8,029 | ₩6,945 | ₩7,038 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,945 | ₩7,574 | ₩6,784 | ₩7,560 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,650 | ₩6,972 | ₩6,624 | ₩6,918 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,570 | ₩6,751 | ₩6,430 | ₩6,610 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,664 | ₩6,799 | ₩6,356 | ₩6,530 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,757 | ₩6,824 | ₩6,503 | ₩6,824 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,038 | ₩7,079 | ₩6,757 | ₩6,865 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,038 | ₩7,212 | ₩6,747 | ₩7,052 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,159 | ₩7,226 | ₩6,918 | ₩7,038 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,691 | ₩7,072 | ₩6,584 | ₩6,865 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,958 | ₩6,985 | ₩6,543 | ₩6,650 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,931 | ₩6,998 | ₩6,798 | ₩6,985 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,838 | ₩7,132 | ₩6,731 | ₩7,025 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,584 | ₩7,005 | ₩6,584 | ₩6,891 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,530 | ₩6,597 | ₩6,336 | ₩6,476 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,142 | ₩6,396 | ₩6,028 | ₩6,396 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,075 | ₩6,142 | ₩5,961 | ₩5,981 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,249 | ₩6,302 | ₩6,042 | ₩6,075 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,182 | ₩6,436 | ₩5,955 | ₩6,209 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,490 | ₩6,490 | ₩6,048 | ₩6,088 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,530 | ₩6,676 | ₩6,369 | ₩6,463 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,731 | ₩6,838 | ₩6,537 | ₩6,610 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,878 | ₩7,018 | ₩6,691 | ₩6,744 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,757 | ₩6,998 | ₩6,637 | ₩6,838 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,302 | ₩6,891 | ₩6,302 | ₩6,811 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,490 | ₩6,677 | ₩6,356 | ₩6,369 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,289 | ₩6,470 | ₩6,175 | ₩6,262 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,356 | ₩6,824 | ₩6,289 | ₩6,410 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,490 | ₩6,517 | ₩5,955 | ₩6,182 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,356 | ₩6,510 | ₩6,236 | ₩6,450 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,383 | ₩6,519 | ₩6,155 | ₩6,302 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,423 | ₩6,597 | ₩6,169 | ₩6,490 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,088 | ₩6,383 | ₩5,914 | ₩6,302 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,369 | ₩6,406 | ₩6,088 | ₩6,102 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,062 | ₩6,403 | ₩5,997 | ₩6,316 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,981 | ₩6,289 | ₩5,714 | ₩6,155 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,647 | ₩5,988 | ₩5,520 | ₩5,955 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,393 | ₩5,854 | ₩5,379 | ₩5,647 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,526 | ₩5,700 | ₩5,459 | ₩5,607 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,379 | ₩5,513 | ₩5,326 | ₩5,513 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,299 | ₩5,352 | ₩5,061 | ₩5,326 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,058 | ₩5,279 | ₩4,991 | ₩5,259 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩4,991 | ₩5,138 | ₩4,750 | ₩5,058 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,834 | ₩5,917 | ₩5,045 | ₩5,138 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,232 | ₩5,553 | ₩4,951 | ₩5,473 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,630 | ₩4,998 | ₩4,568 | ₩4,924 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,831 | ₩5,058 | ₩4,570 | ₩4,603 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,974 | ₩4,389 | ₩3,894 | ₩4,362 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,550 | ₩4,588 | ₩4,162 | ₩4,255 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,175 | ₩4,563 | ₩4,162 | ₩4,509 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,724 | ₩4,724 | ₩4,215 | ₩4,269 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,576 | ₩4,817 | ₩4,550 | ₩4,764 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,322 | ₩4,550 | ₩4,215 | ₩4,456 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,509 | ₩4,637 | ₩4,335 | ₩4,402 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,376 | ₩4,489 | ₩4,335 | ₩4,402 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,416 | ₩4,710 | ₩4,322 | ₩4,335 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,045 | ₩5,058 | ₩4,697 | ₩4,790 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,339 | ₩5,366 | ₩4,951 | ₩5,058 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,112 | ₩5,219 | ₩4,924 | ₩5,112 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,098 | ₩5,339 | ₩4,978 | ₩5,085 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,737 | ₩5,312 | ₩4,697 | ₩5,165 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,500 | ₩5,540 | ₩4,998 | ₩5,245 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,607 | ₩5,740 | ₩5,465 | ₩5,647 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,513 | ₩5,854 | ₩5,446 | ₩5,500 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,620 | ₩5,687 | ₩5,058 | ₩5,660 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,767 | ₩5,767 | ₩5,352 | ₩5,633 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,021 | ₩6,035 | ₩5,567 | ₩5,767 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,868 | ₩5,914 | ₩5,152 | ₩5,754 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,467 | ₩8,564 | ₩7,113 | ₩7,212 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,119 | ₩7,166 | ₩6,664 | ₩6,851 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,945 | ₩7,012 | ₩6,262 | ₩6,972 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,369 | ₩7,092 | ₩6,302 | ₩7,038 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,222 | ₩6,584 | ₩5,834 | ₩6,035 | -3.01% | 686.3만 |
|---|
| 2025.10.09 | ₩6,316 | ₩6,398 | ₩5,754 | ₩5,901 | -6.57% | 465.2만 |
|---|
| 2025.10.08 | ₩5,593 | ₩6,095 | ₩5,580 | ₩6,035 | +7.89% | 521만 |
|---|
| 2025.10.07 | ₩5,888 | ₩5,888 | ₩5,379 | ₩5,567 | -5.45% | 335.9만 |
|---|
| 2025.10.06 | ₩5,807 | ₩5,955 | ₩5,446 | ₩5,593 | -3.69% | 570.6만 |
|---|
| 2025.10.03 | ₩5,085 | ₩5,700 | ₩4,978 | ₩5,486 | +7.89% | 657만 |
|---|
| 2025.10.02 | ₩5,112 | ₩5,272 | ₩5,005 | ₩5,071 | -0.79% | 388.6만 |
|---|
| 2025.10.01 | ₩4,683 | ₩5,245 | ₩4,683 | ₩5,098 | +8.86% | 462.4만 |
|---|
| 2025.09.30 | ₩4,563 | ₩4,643 | ₩4,362 | ₩4,509 | -1.17% | 276.8만 |
|---|
| 2025.09.29 | ₩5,138 | ₩5,199 | ₩4,496 | ₩4,536 | -11.72% | 518.1만 |
|---|
| 2025.09.26 | ₩5,112 | ₩5,459 | ₩4,884 | ₩5,018 | -1.83% | 528.7만 |
|---|
| 2025.09.25 | ₩4,750 | ₩5,071 | ₩4,429 | ₩5,058 | +6.48% | 1253.9만 |
|---|
| 2025.09.24 | ₩4,135 | ₩4,777 | ₩4,108 | ₩4,630 | +11.97% | 1083만 |
|---|
| 2025.09.23 | ₩4,242 | ₩4,255 | ₩3,854 | ₩3,854 | -9.15% | 357만 |
|---|
| 2025.09.22 | ₩4,081 | ₩4,255 | ₩3,974 | ₩4,215 | +3.28% | 381.4만 |
|---|
| 2025.09.19 | ₩3,934 | ₩4,108 | ₩3,934 | ₩4,081 | +3.74% | 260.1만 |
|---|
| 2025.09.18 | ₩3,921 | ₩4,014 | ₩3,867 | ₩3,961 | +1.02% | 175.5만 |
|---|
| 2025.09.17 | ₩3,907 | ₩4,034 | ₩3,800 | ₩3,894 | -0.34% | 199.1만 |
|---|
| 2025.09.16 | ₩4,162 | ₩4,162 | ₩3,894 | ₩3,934 | -5.47% | 184.1만 |
|---|
| 2025.09.15 | ₩3,921 | ₩4,128 | ₩3,867 | ₩4,108 | +4.78% | 182.5만 |
|---|
| 2025.09.12 | ₩3,881 | ₩3,961 | ₩3,827 | ₩3,881 | 0.00% | 82.2만 |
|---|
| 2025.09.11 | ₩3,800 | ₩3,961 | ₩3,747 | ₩3,867 | +1.76% | 113.2만 |
|---|
| 2025.09.10 | ₩3,733 | ₩3,887 | ₩3,729 | ₩3,814 | +2.15% | 117만 |
|---|
| 2025.09.09 | ₩3,894 | ₩3,947 | ₩3,707 | ₩3,747 | -3.78% | 206.8만 |
|---|
| 2025.09.08 | ₩4,108 | ₩4,167 | ₩3,947 | ₩3,947 | -3.91% | 182.4만 |
|---|
| 2025.09.05 | ₩3,800 | ₩4,115 | ₩3,800 | ₩4,108 | +8.10% | 240.9만 |
|---|
| 2025.09.04 | ₩3,867 | ₩3,894 | ₩3,753 | ₩3,840 | -0.69% | 93.2만 |
|---|
| 2025.09.03 | ₩3,854 | ₩3,921 | ₩3,814 | ₩3,840 | -0.35% | 73.1만 |
|---|
| 2025.09.02 | ₩3,773 | ₩3,867 | ₩3,666 | ₩3,827 | +1.42% | 191.7만 |
|---|
| 2025.08.29 | ₩3,921 | ₩3,967 | ₩3,840 | ₩3,934 | +0.34% | 119.6만 |
|---|
| 2025.08.28 | ₩4,001 | ₩4,188 | ₩3,894 | ₩3,934 | -1.67% | 264.9만 |
|---|
| 2025.08.27 | ₩3,854 | ₩3,994 | ₩3,753 | ₩3,961 | +2.78% | 157.2만 |
|---|