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 | ₩2,153 | ₩2,193 | ₩2,113 | ₩2,113 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,193 | ₩2,213 | ₩2,119 | ₩2,153 | -1.83% | 157만 |
| 2026.10.07 | ₩2,273 | ₩2,286 | ₩2,206 | ₩2,206 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,300 | ₩2,313 | ₩2,240 | ₩2,313 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,340 | ₩2,353 | ₩2,286 | ₩2,300 | -1.71% | 193.2만 |
| 2026.10.02 | ₩2,447 | ₩2,460 | ₩2,313 | ₩2,327 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,433 | ₩2,460 | ₩2,373 | ₩2,393 | -1.65% | 115.7만 |
| 2026.09.30 | ₩2,433 | ₩2,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,447 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,474 | ₩2,514 | ₩2,380 | ₩2,407 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,474 | ₩2,514 | ₩2,367 | ₩2,447 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,741 | ₩2,741 | ₩2,427 | ₩2,487 | -9.27% | 668.8만 |
|---|
| 2026.09.24 | ₩2,821 | ₩2,875 | ₩2,708 | ₩2,754 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | — | — | — | ₩2,861 | — | — |
|---|
| 2026.09.22 | ₩2,875 | ₩2,955 | ₩2,794 | ₩2,955 | +2.79% | 95.2만 |
|---|
| 2026.09.21 | ₩2,901 | ₩2,995 | ₩2,794 | ₩2,848 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,821 | ₩2,868 | ₩2,781 | ₩2,835 | +0.47% | 228.7만 |
|---|
| 2026.09.16 | — | — | — | ₩2,741 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,794 | — | — |
|---|
| 2026.08.27 | ₩3,476 | ₩3,570 | ₩3,470 | ₩3,563 | +2.50% | 127.9만 |
|---|
| 2026.08.26 | ₩3,463 | ₩3,517 | ₩3,410 | ₩3,490 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,262 | ₩3,463 | ₩3,209 | ₩3,436 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,329 | ₩3,396 | ₩3,196 | ₩3,249 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,089 | ₩3,383 | ₩3,075 | ₩3,316 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,075 | ₩3,115 | ₩2,988 | ₩3,035 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,089 | ₩3,135 | ₩2,995 | ₩3,089 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,008 | ₩3,089 | ₩2,901 | ₩3,008 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,182 | ₩3,209 | ₩3,008 | ₩3,062 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,089 | ₩3,209 | ₩3,049 | ₩3,182 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,236 | ₩3,303 | ₩3,102 | ₩3,115 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,303 | ₩3,309 | ₩3,176 | ₩3,222 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,396 | ₩3,396 | ₩3,236 | ₩3,276 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,490 | ₩3,577 | ₩3,309 | ₩3,383 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,075 | ₩3,216 | ₩3,075 | ₩3,169 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,968 | ₩3,049 | ₩2,901 | ₩3,035 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,035 | ₩3,067 | ₩2,942 | ₩3,008 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,848 | ₩2,982 | ₩2,845 | ₩2,955 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,741 | ₩2,808 | ₩2,674 | ₩2,768 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,728 | ₩2,768 | ₩2,647 | ₩2,728 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,594 | ₩2,774 | ₩2,594 | ₩2,741 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,674 | ₩2,741 | ₩2,554 | ₩2,581 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,848 | ₩2,861 | ₩2,621 | ₩2,701 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,875 | ₩2,942 | ₩2,808 | ₩2,848 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,915 | ₩2,995 | ₩2,808 | ₩2,835 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,049 | ₩3,082 | ₩2,888 | ₩2,901 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,089 | ₩3,115 | ₩3,035 | ₩3,075 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,915 | ₩3,102 | ₩2,915 | ₩3,035 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,049 | ₩3,115 | ₩2,875 | ₩2,875 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,835 | ₩3,049 | ₩2,781 | ₩3,022 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,049 | ₩3,082 | ₩2,848 | ₩2,888 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,102 | ₩3,153 | ₩2,955 | ₩3,062 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,075 | ₩3,202 | ₩3,075 | ₩3,089 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,276 | ₩3,289 | ₩3,042 | ₩3,062 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,423 | ₩3,436 | ₩3,269 | ₩3,289 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,356 | ₩3,430 | ₩3,343 | ₩3,396 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,276 | ₩3,436 | ₩3,236 | ₩3,369 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,557 | ₩3,557 | ₩3,289 | ₩3,316 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,623 | ₩3,684 | ₩3,543 | ₩3,583 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,771 | ₩3,824 | ₩3,543 | ₩3,637 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,730 | ₩3,791 | ₩3,650 | ₩3,677 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,744 | ₩3,811 | ₩3,677 | ₩3,677 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,771 | ₩3,844 | ₩3,610 | ₩3,730 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,864 | ₩3,914 | ₩3,757 | ₩3,771 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,185 | ₩4,198 | ₩3,878 | ₩3,918 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,158 | ₩4,252 | ₩4,078 | ₩4,158 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,412 | ₩4,499 | ₩4,239 | ₩4,279 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,573 | ₩4,620 | ₩4,493 | ₩4,493 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,707 | ₩4,773 | ₩4,506 | ₩4,559 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,747 | ₩4,800 | ₩4,593 | ₩4,666 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,773 | ₩4,820 | ₩4,680 | ₩4,693 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,827 | ₩4,974 | ₩4,666 | ₩4,773 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,653 | ₩4,840 | ₩4,641 | ₩4,787 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,479 | ₩4,626 | ₩4,348 | ₩4,600 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,452 | ₩4,559 | ₩4,352 | ₩4,386 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,613 | ₩4,693 | ₩4,339 | ₩4,559 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,747 | ₩4,747 | ₩4,573 | ₩4,573 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,054 | ₩5,088 | ₩4,559 | ₩4,640 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,201 | ₩5,221 | ₩5,121 | ₩5,161 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,442 | ₩5,495 | ₩5,208 | ₩5,255 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,522 | ₩5,756 | ₩5,455 | ₩5,549 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,241 | ₩5,562 | ₩5,215 | ₩5,495 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,308 | ₩5,435 | ₩5,181 | ₩5,375 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,148 | ₩5,348 | ₩5,101 | ₩5,322 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,081 | ₩5,241 | ₩4,961 | ₩5,174 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,054 | ₩5,302 | ₩5,041 | ₩5,148 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,974 | ₩5,054 | ₩4,871 | ₩4,974 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,747 | ₩4,934 | ₩4,707 | ₩4,907 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,880 | ₩4,907 | ₩4,713 | ₩4,827 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,813 | ₩4,914 | ₩4,713 | ₩4,787 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,148 | ₩5,173 | ₩4,747 | ₩4,867 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,188 | ₩5,188 | ₩4,987 | ₩5,148 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,348 | ₩5,399 | ₩5,256 | ₩5,335 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,763 | ₩5,883 | ₩5,322 | ₩5,442 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,388 | ₩5,897 | ₩5,259 | ₩5,803 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,201 | ₩5,636 | ₩5,201 | ₩5,509 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,348 | ₩5,388 | ₩5,189 | ₩5,255 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,482 | ₩5,582 | ₩5,228 | ₩5,228 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,215 | ₩5,415 | ₩5,149 | ₩5,388 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,215 | ₩5,228 | ₩5,041 | ₩5,081 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,215 | ₩5,362 | ₩5,068 | ₩5,094 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,215 | ₩5,320 | ₩5,101 | ₩5,295 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,974 | ₩5,281 | ₩4,974 | ₩5,161 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,054 | ₩5,055 | ₩4,854 | ₩4,947 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,121 | ₩5,134 | ₩4,820 | ₩4,987 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,027 | ₩5,268 | ₩5,014 | ₩5,255 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,041 | ₩5,114 | ₩4,987 | ₩5,027 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,068 | ₩5,174 | ₩4,870 | ₩4,987 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,880 | ₩5,208 | ₩4,840 | ₩5,188 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,041 | ₩5,041 | ₩4,686 | ₩4,733 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩4,987 | ₩5,208 | ₩4,974 | ₩5,081 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,362 | ₩5,455 | ₩5,069 | ₩5,108 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,947 | ₩5,268 | ₩4,867 | ₩5,241 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,693 | ₩4,927 | ₩4,686 | ₩4,880 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,760 | ₩4,813 | ₩4,666 | ₩4,666 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,479 | ₩4,760 | ₩4,452 | ₩4,707 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,519 | ₩4,693 | ₩4,506 | ₩4,573 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,680 | ₩4,713 | ₩4,486 | ₩4,506 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,907 | ₩4,934 | ₩4,626 | ₩4,640 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,533 | ₩4,579 | ₩4,339 | ₩4,573 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,346 | ₩4,666 | ₩4,346 | ₩4,533 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,452 | ₩4,727 | ₩4,374 | ₩4,546 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,680 | ₩4,800 | ₩4,606 | ₩4,613 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,506 | ₩4,793 | ₩4,412 | ₩4,559 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,867 | ₩4,947 | ₩4,225 | ₩4,319 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,666 | ₩4,807 | ₩4,640 | ₩4,707 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,827 | ₩4,920 | ₩4,660 | ₩4,680 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩5,001 | ₩5,181 | ₩4,947 | ₩4,961 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,867 | ₩5,014 | ₩4,740 | ₩4,934 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,346 | ₩4,892 | ₩4,319 | ₩4,813 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,813 | ₩4,894 | ₩4,466 | ₩4,519 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,054 | ₩5,081 | ₩4,760 | ₩4,920 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,429 | ₩5,482 | ₩5,255 | ₩5,281 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,455 | ₩5,560 | ₩5,402 | ₩5,509 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,709 | ₩5,717 | ₩5,188 | ₩5,415 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,816 | ₩5,937 | ₩5,649 | ₩5,709 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,950 | ₩5,974 | ₩5,709 | ₩5,816 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,963 | ₩6,053 | ₩5,816 | ₩5,963 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,977 | ₩6,237 | ₩5,925 | ₩6,030 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,776 | ₩5,997 | ₩5,522 | ₩5,950 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,482 | ₩5,843 | ₩5,429 | ₩5,749 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,856 | ₩5,897 | ₩5,455 | ₩5,616 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,963 | ₩6,077 | ₩5,823 | ₩5,950 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,856 | ₩6,117 | ₩5,729 | ₩5,843 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,816 | ₩6,391 | ₩5,761 | ₩6,311 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,070 | ₩6,244 | ₩5,997 | ₩6,244 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,351 | ₩6,391 | ₩6,077 | ₩6,151 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,619 | ₩6,632 | ₩6,271 | ₩6,311 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,017 | ₩6,498 | ₩5,990 | ₩6,378 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,816 | ₩6,050 | ₩5,689 | ₩5,990 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,696 | ₩5,856 | ₩5,642 | ₩5,856 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,576 | ₩5,736 | ₩5,417 | ₩5,709 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,455 | ₩5,669 | ₩5,403 | ₩5,629 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,469 | ₩5,502 | ₩5,188 | ₩5,415 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,388 | ₩5,576 | ₩5,281 | ₩5,509 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,616 | ₩5,669 | ₩5,228 | ₩5,388 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,642 | ₩5,776 | ₩5,482 | ₩5,629 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,843 | ₩5,883 | ₩5,562 | ₩5,562 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,856 | ₩5,910 | ₩5,696 | ₩5,856 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,616 | ₩5,883 | ₩5,495 | ₩5,856 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,629 | ₩5,749 | ₩5,308 | ₩5,335 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,351 | ₩6,351 | ₩5,669 | ₩5,816 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,151 | ₩6,385 | ₩5,950 | ₩6,311 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,937 | ₩6,151 | ₩5,856 | ₩5,883 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,084 | ₩6,224 | ₩5,696 | ₩5,803 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,234 | ₩7,260 | ₩6,391 | ₩6,458 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,702 | ₩7,768 | ₩6,993 | ₩7,448 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,234 | ₩7,441 | ₩7,113 | ₩7,407 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,009 | ₩8,022 | ₩6,939 | ₩7,033 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,939 | ₩7,568 | ₩6,779 | ₩7,555 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,645 | ₩6,966 | ₩6,619 | ₩6,913 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,565 | ₩6,746 | ₩6,425 | ₩6,605 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,659 | ₩6,794 | ₩6,351 | ₩6,525 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,752 | ₩6,819 | ₩6,498 | ₩6,819 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,033 | ₩7,073 | ₩6,752 | ₩6,859 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,033 | ₩7,207 | ₩6,742 | ₩7,046 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,153 | ₩7,220 | ₩6,913 | ₩7,033 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,685 | ₩7,066 | ₩6,578 | ₩6,859 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,953 | ₩6,980 | ₩6,538 | ₩6,645 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,926 | ₩6,993 | ₩6,792 | ₩6,980 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,832 | ₩7,127 | ₩6,726 | ₩7,020 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,578 | ₩7,000 | ₩6,578 | ₩6,886 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,525 | ₩6,592 | ₩6,331 | ₩6,471 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,137 | ₩6,391 | ₩6,024 | ₩6,391 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,070 | ₩6,137 | ₩5,957 | ₩5,977 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,244 | ₩6,298 | ₩6,037 | ₩6,070 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,177 | ₩6,431 | ₩5,950 | ₩6,204 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,485 | ₩6,485 | ₩6,044 | ₩6,084 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,525 | ₩6,671 | ₩6,365 | ₩6,458 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,726 | ₩6,832 | ₩6,532 | ₩6,605 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,873 | ₩7,013 | ₩6,685 | ₩6,739 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,752 | ₩6,993 | ₩6,632 | ₩6,832 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,298 | ₩6,886 | ₩6,298 | ₩6,806 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,485 | ₩6,672 | ₩6,351 | ₩6,365 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,284 | ₩6,465 | ₩6,171 | ₩6,258 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,351 | ₩6,819 | ₩6,284 | ₩6,405 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,485 | ₩6,512 | ₩5,950 | ₩6,177 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,351 | ₩6,505 | ₩6,231 | ₩6,445 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,378 | ₩6,514 | ₩6,151 | ₩6,298 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,418 | ₩6,592 | ₩6,164 | ₩6,485 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,084 | ₩6,378 | ₩5,910 | ₩6,298 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,365 | ₩6,401 | ₩6,084 | ₩6,097 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,057 | ₩6,398 | ₩5,993 | ₩6,311 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,977 | ₩6,284 | ₩5,709 | ₩6,151 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,642 | ₩5,983 | ₩5,515 | ₩5,950 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,388 | ₩5,850 | ₩5,375 | ₩5,642 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,522 | ₩5,696 | ₩5,455 | ₩5,602 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,375 | ₩5,509 | ₩5,322 | ₩5,509 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,295 | ₩5,348 | ₩5,057 | ₩5,322 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,054 | ₩5,275 | ₩4,987 | ₩5,255 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩4,987 | ₩5,134 | ₩4,747 | ₩5,054 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,830 | ₩5,913 | ₩5,041 | ₩5,134 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,228 | ₩5,549 | ₩4,947 | ₩5,469 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,626 | ₩4,994 | ₩4,565 | ₩4,920 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,827 | ₩5,054 | ₩4,566 | ₩4,600 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,971 | ₩4,386 | ₩3,891 | ₩4,359 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,546 | ₩4,585 | ₩4,158 | ₩4,252 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,172 | ₩4,559 | ₩4,158 | ₩4,506 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,720 | ₩4,720 | ₩4,212 | ₩4,265 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,573 | ₩4,813 | ₩4,546 | ₩4,760 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,319 | ₩4,546 | ₩4,212 | ₩4,452 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,506 | ₩4,633 | ₩4,332 | ₩4,399 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,372 | ₩4,486 | ₩4,332 | ₩4,399 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,412 | ₩4,707 | ₩4,319 | ₩4,332 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,041 | ₩5,054 | ₩4,693 | ₩4,787 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,335 | ₩5,362 | ₩4,947 | ₩5,054 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,108 | ₩5,215 | ₩4,920 | ₩5,108 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,094 | ₩5,335 | ₩4,974 | ₩5,081 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,733 | ₩5,308 | ₩4,693 | ₩5,161 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,495 | ₩5,536 | ₩4,994 | ₩5,241 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,602 | ₩5,736 | ₩5,461 | ₩5,642 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,509 | ₩5,850 | ₩5,442 | ₩5,495 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,616 | ₩5,683 | ₩5,054 | ₩5,656 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,763 | ₩5,763 | ₩5,348 | ₩5,629 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,017 | ₩6,030 | ₩5,562 | ₩5,763 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,863 | ₩5,910 | ₩5,148 | ₩5,749 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,461 | ₩8,557 | ₩7,108 | ₩7,207 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,113 | ₩7,160 | ₩6,659 | ₩6,846 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,939 | ₩7,006 | ₩6,258 | ₩6,966 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,365 | ₩7,087 | ₩6,298 | ₩7,033 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,217 | ₩6,578 | ₩5,830 | ₩6,030 | -3.01% | 686.3만 |
|---|
| 2025.10.09 | ₩6,311 | ₩6,393 | ₩5,749 | ₩5,897 | -6.57% | 465.2만 |
|---|
| 2025.10.08 | ₩5,589 | ₩6,090 | ₩5,576 | ₩6,030 | +7.89% | 521만 |
|---|
| 2025.10.07 | ₩5,883 | ₩5,883 | ₩5,375 | ₩5,562 | -5.45% | 335.9만 |
|---|
| 2025.10.06 | ₩5,803 | ₩5,950 | ₩5,442 | ₩5,589 | -3.69% | 570.6만 |
|---|
| 2025.10.03 | ₩5,081 | ₩5,696 | ₩4,974 | ₩5,482 | +7.89% | 657만 |
|---|
| 2025.10.02 | ₩5,108 | ₩5,268 | ₩5,001 | ₩5,068 | -0.79% | 388.6만 |
|---|
| 2025.10.01 | ₩4,680 | ₩5,241 | ₩4,680 | ₩5,094 | +8.86% | 462.4만 |
|---|
| 2025.09.30 | ₩4,559 | ₩4,640 | ₩4,359 | ₩4,506 | -1.17% | 276.8만 |
|---|
| 2025.09.29 | ₩5,134 | ₩5,195 | ₩4,493 | ₩4,533 | -11.72% | 518.1만 |
|---|
| 2025.09.26 | ₩5,108 | ₩5,455 | ₩4,880 | ₩5,014 | -1.83% | 528.7만 |
|---|
| 2025.09.25 | ₩4,747 | ₩5,068 | ₩4,426 | ₩5,054 | +6.48% | 1253.9만 |
|---|
| 2025.09.24 | ₩4,132 | ₩4,773 | ₩4,105 | ₩4,626 | +11.97% | 1083만 |
|---|
| 2025.09.23 | ₩4,239 | ₩4,252 | ₩3,851 | ₩3,851 | -9.15% | 357만 |
|---|
| 2025.09.22 | ₩4,078 | ₩4,252 | ₩3,971 | ₩4,212 | +3.28% | 381.4만 |
|---|
| 2025.09.19 | ₩3,931 | ₩4,105 | ₩3,931 | ₩4,078 | +3.74% | 260.1만 |
|---|
| 2025.09.18 | ₩3,918 | ₩4,011 | ₩3,864 | ₩3,958 | +1.02% | 175.5만 |
|---|
| 2025.09.17 | ₩3,904 | ₩4,031 | ₩3,797 | ₩3,891 | -0.34% | 199.1만 |
|---|
| 2025.09.16 | ₩4,158 | ₩4,158 | ₩3,891 | ₩3,931 | -5.47% | 184.1만 |
|---|
| 2025.09.15 | ₩3,918 | ₩4,125 | ₩3,864 | ₩4,105 | +4.78% | 182.5만 |
|---|
| 2025.09.12 | ₩3,878 | ₩3,958 | ₩3,824 | ₩3,878 | 0.00% | 82.2만 |
|---|
| 2025.09.11 | ₩3,797 | ₩3,958 | ₩3,744 | ₩3,864 | +1.76% | 113.2만 |
|---|
| 2025.09.10 | ₩3,730 | ₩3,884 | ₩3,726 | ₩3,811 | +2.15% | 117만 |
|---|
| 2025.09.09 | ₩3,891 | ₩3,944 | ₩3,704 | ₩3,744 | -3.78% | 206.8만 |
|---|
| 2025.09.08 | ₩4,105 | ₩4,164 | ₩3,944 | ₩3,944 | -3.91% | 182.4만 |
|---|
| 2025.09.05 | ₩3,797 | ₩4,112 | ₩3,797 | ₩4,105 | +8.10% | 240.9만 |
|---|
| 2025.09.04 | ₩3,864 | ₩3,891 | ₩3,751 | ₩3,837 | -0.69% | 93.2만 |
|---|
| 2025.09.03 | ₩3,851 | ₩3,918 | ₩3,811 | ₩3,837 | -0.35% | 73.1만 |
|---|
| 2025.09.02 | ₩3,771 | ₩3,864 | ₩3,664 | ₩3,824 | +1.42% | 191.7만 |
|---|
| 2025.08.29 | ₩3,918 | ₩3,964 | ₩3,837 | ₩3,931 | +0.34% | 119.6만 |
|---|
| 2025.08.28 | ₩3,998 | ₩4,185 | ₩3,891 | ₩3,931 | -1.67% | 264.9만 |
|---|
| 2025.08.27 | ₩3,851 | ₩3,991 | ₩3,751 | ₩3,958 | +2.78% | 157.2만 |
|---|