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 | ₩2,214 | ₩2,120 | ₩2,153 | -1.83% | 157만 |
| 2026.10.07 | ₩2,274 | ₩2,287 | ₩2,207 | ₩2,207 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,301 | ₩2,314 | ₩2,240 | ₩2,314 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,341 | ₩2,354 | ₩2,287 | ₩2,301 | -1.71% | 193.2만 |
| 2026.10.02 | ₩2,448 | ₩2,461 | ₩2,314 | ₩2,327 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,434 | ₩2,461 | ₩2,374 | ₩2,394 | -1.65% | 115.7만 |
| 2026.09.30 | ₩2,434 | ₩2,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,448 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,474 | ₩2,514 | ₩2,381 | ₩2,407 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,474 | ₩2,514 | ₩2,367 | ₩2,448 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,742 | ₩2,742 | ₩2,428 | ₩2,488 | -9.27% | 668.8만 |
|---|
| 2026.09.24 | ₩2,822 | ₩2,876 | ₩2,708 | ₩2,755 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | — | — | — | ₩2,862 | — | — |
|---|
| 2026.09.22 | ₩2,876 | ₩2,956 | ₩2,795 | ₩2,956 | +2.79% | 95.2만 |
|---|
| 2026.09.21 | ₩2,902 | ₩2,996 | ₩2,795 | ₩2,849 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,822 | ₩2,869 | ₩2,782 | ₩2,835 | +0.47% | 228.7만 |
|---|
| 2026.09.16 | — | — | — | ₩2,742 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,795 | — | — |
|---|
| 2026.08.27 | ₩3,477 | ₩3,571 | ₩3,471 | ₩3,564 | +2.50% | 127.9만 |
|---|
| 2026.08.26 | ₩3,464 | ₩3,518 | ₩3,411 | ₩3,491 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,264 | ₩3,464 | ₩3,210 | ₩3,437 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,330 | ₩3,397 | ₩3,197 | ₩3,250 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,090 | ₩3,384 | ₩3,076 | ₩3,317 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,076 | ₩3,116 | ₩2,989 | ₩3,036 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,090 | ₩3,136 | ₩2,996 | ₩3,090 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,009 | ₩3,090 | ₩2,902 | ₩3,009 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,183 | ₩3,210 | ₩3,009 | ₩3,063 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,090 | ₩3,210 | ₩3,049 | ₩3,183 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,237 | ₩3,304 | ₩3,103 | ₩3,116 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,304 | ₩3,310 | ₩3,177 | ₩3,223 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,397 | ₩3,397 | ₩3,237 | ₩3,277 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,491 | ₩3,578 | ₩3,310 | ₩3,384 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,076 | ₩3,217 | ₩3,076 | ₩3,170 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,969 | ₩3,049 | ₩2,902 | ₩3,036 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,036 | ₩3,068 | ₩2,943 | ₩3,009 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,849 | ₩2,983 | ₩2,846 | ₩2,956 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,742 | ₩2,809 | ₩2,675 | ₩2,769 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,728 | ₩2,769 | ₩2,648 | ₩2,728 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,595 | ₩2,775 | ₩2,595 | ₩2,742 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,675 | ₩2,742 | ₩2,555 | ₩2,581 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,849 | ₩2,862 | ₩2,622 | ₩2,702 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,876 | ₩2,943 | ₩2,809 | ₩2,849 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,916 | ₩2,996 | ₩2,809 | ₩2,835 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,049 | ₩3,083 | ₩2,889 | ₩2,902 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,090 | ₩3,116 | ₩3,036 | ₩3,076 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,916 | ₩3,103 | ₩2,916 | ₩3,036 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,049 | ₩3,116 | ₩2,876 | ₩2,876 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,835 | ₩3,049 | ₩2,782 | ₩3,023 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,049 | ₩3,083 | ₩2,849 | ₩2,889 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,103 | ₩3,154 | ₩2,956 | ₩3,063 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,076 | ₩3,203 | ₩3,076 | ₩3,090 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,277 | ₩3,290 | ₩3,043 | ₩3,063 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,424 | ₩3,437 | ₩3,270 | ₩3,290 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,357 | ₩3,431 | ₩3,344 | ₩3,397 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,277 | ₩3,437 | ₩3,237 | ₩3,370 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,558 | ₩3,558 | ₩3,290 | ₩3,317 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,625 | ₩3,685 | ₩3,544 | ₩3,585 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,772 | ₩3,825 | ₩3,544 | ₩3,638 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,732 | ₩3,792 | ₩3,651 | ₩3,678 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,745 | ₩3,812 | ₩3,678 | ₩3,678 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,772 | ₩3,845 | ₩3,611 | ₩3,732 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,865 | ₩3,915 | ₩3,758 | ₩3,772 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,186 | ₩4,200 | ₩3,879 | ₩3,919 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,160 | ₩4,253 | ₩4,079 | ₩4,160 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,414 | ₩4,501 | ₩4,240 | ₩4,280 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,574 | ₩4,621 | ₩4,494 | ₩4,494 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,708 | ₩4,775 | ₩4,507 | ₩4,561 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,748 | ₩4,802 | ₩4,594 | ₩4,668 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,775 | ₩4,822 | ₩4,681 | ₩4,695 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,828 | ₩4,976 | ₩4,668 | ₩4,775 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,655 | ₩4,842 | ₩4,642 | ₩4,788 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,481 | ₩4,628 | ₩4,350 | ₩4,601 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,454 | ₩4,561 | ₩4,354 | ₩4,387 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,614 | ₩4,695 | ₩4,340 | ₩4,561 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,748 | ₩4,748 | ₩4,574 | ₩4,574 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,056 | ₩5,089 | ₩4,561 | ₩4,641 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,203 | ₩5,223 | ₩5,123 | ₩5,163 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,444 | ₩5,497 | ₩5,210 | ₩5,256 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,524 | ₩5,758 | ₩5,457 | ₩5,551 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,243 | ₩5,564 | ₩5,216 | ₩5,497 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,310 | ₩5,437 | ₩5,183 | ₩5,377 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,149 | ₩5,350 | ₩5,103 | ₩5,323 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,082 | ₩5,243 | ₩4,962 | ₩5,176 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,056 | ₩5,303 | ₩5,042 | ₩5,149 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,976 | ₩5,056 | ₩4,873 | ₩4,976 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,748 | ₩4,935 | ₩4,708 | ₩4,909 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,882 | ₩4,909 | ₩4,715 | ₩4,828 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,815 | ₩4,915 | ₩4,715 | ₩4,788 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,149 | ₩5,175 | ₩4,748 | ₩4,869 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,190 | ₩5,190 | ₩4,989 | ₩5,149 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,350 | ₩5,401 | ₩5,258 | ₩5,337 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,765 | ₩5,885 | ₩5,323 | ₩5,444 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,390 | ₩5,898 | ₩5,260 | ₩5,805 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,203 | ₩5,638 | ₩5,203 | ₩5,510 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,350 | ₩5,390 | ₩5,191 | ₩5,256 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,484 | ₩5,584 | ₩5,230 | ₩5,230 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,216 | ₩5,417 | ₩5,151 | ₩5,390 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,216 | ₩5,230 | ₩5,042 | ₩5,082 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,216 | ₩5,363 | ₩5,069 | ₩5,096 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,216 | ₩5,322 | ₩5,103 | ₩5,297 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,976 | ₩5,283 | ₩4,976 | ₩5,163 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,056 | ₩5,057 | ₩4,855 | ₩4,949 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,123 | ₩5,136 | ₩4,822 | ₩4,989 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,029 | ₩5,270 | ₩5,016 | ₩5,256 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,042 | ₩5,116 | ₩4,989 | ₩5,029 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,069 | ₩5,176 | ₩4,871 | ₩4,989 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,882 | ₩5,210 | ₩4,842 | ₩5,190 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,042 | ₩5,042 | ₩4,688 | ₩4,735 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩4,989 | ₩5,210 | ₩4,976 | ₩5,082 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,363 | ₩5,457 | ₩5,070 | ₩5,109 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,949 | ₩5,270 | ₩4,869 | ₩5,243 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,695 | ₩4,929 | ₩4,688 | ₩4,882 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,761 | ₩4,815 | ₩4,668 | ₩4,668 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,481 | ₩4,761 | ₩4,454 | ₩4,708 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,521 | ₩4,695 | ₩4,507 | ₩4,574 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,681 | ₩4,715 | ₩4,487 | ₩4,507 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,909 | ₩4,935 | ₩4,628 | ₩4,641 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,534 | ₩4,581 | ₩4,340 | ₩4,574 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,347 | ₩4,668 | ₩4,347 | ₩4,534 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,454 | ₩4,728 | ₩4,375 | ₩4,548 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,681 | ₩4,802 | ₩4,608 | ₩4,614 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,507 | ₩4,795 | ₩4,414 | ₩4,561 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,869 | ₩4,949 | ₩4,227 | ₩4,320 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,668 | ₩4,808 | ₩4,641 | ₩4,708 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,828 | ₩4,922 | ₩4,661 | ₩4,681 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩5,002 | ₩5,183 | ₩4,949 | ₩4,962 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,869 | ₩5,016 | ₩4,741 | ₩4,935 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,347 | ₩4,894 | ₩4,320 | ₩4,815 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,815 | ₩4,895 | ₩4,467 | ₩4,521 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,056 | ₩5,082 | ₩4,761 | ₩4,922 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,430 | ₩5,484 | ₩5,256 | ₩5,283 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,457 | ₩5,561 | ₩5,403 | ₩5,510 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,711 | ₩5,719 | ₩5,190 | ₩5,417 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,818 | ₩5,939 | ₩5,651 | ₩5,711 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,952 | ₩5,976 | ₩5,711 | ₩5,818 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,965 | ₩6,055 | ₩5,818 | ₩5,965 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,979 | ₩6,239 | ₩5,926 | ₩6,032 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,778 | ₩5,999 | ₩5,524 | ₩5,952 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,484 | ₩5,845 | ₩5,430 | ₩5,751 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,858 | ₩5,898 | ₩5,457 | ₩5,617 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,965 | ₩6,079 | ₩5,825 | ₩5,952 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,858 | ₩6,119 | ₩5,731 | ₩5,845 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,818 | ₩6,393 | ₩5,763 | ₩6,313 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,072 | ₩6,246 | ₩5,999 | ₩6,246 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,353 | ₩6,393 | ₩6,079 | ₩6,152 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,621 | ₩6,634 | ₩6,273 | ₩6,313 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,019 | ₩6,500 | ₩5,992 | ₩6,380 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,818 | ₩6,052 | ₩5,691 | ₩5,992 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,698 | ₩5,858 | ₩5,644 | ₩5,858 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,577 | ₩5,738 | ₩5,418 | ₩5,711 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,457 | ₩5,671 | ₩5,405 | ₩5,631 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,470 | ₩5,504 | ₩5,190 | ₩5,417 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,390 | ₩5,577 | ₩5,283 | ₩5,510 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,617 | ₩5,671 | ₩5,230 | ₩5,390 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,644 | ₩5,778 | ₩5,484 | ₩5,631 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,845 | ₩5,885 | ₩5,564 | ₩5,564 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,858 | ₩5,912 | ₩5,698 | ₩5,858 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,617 | ₩5,885 | ₩5,497 | ₩5,858 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,631 | ₩5,751 | ₩5,310 | ₩5,337 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,353 | ₩6,353 | ₩5,671 | ₩5,818 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,152 | ₩6,387 | ₩5,952 | ₩6,313 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,939 | ₩6,152 | ₩5,858 | ₩5,885 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,086 | ₩6,226 | ₩5,698 | ₩5,805 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,236 | ₩7,263 | ₩6,393 | ₩6,460 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,704 | ₩7,771 | ₩6,995 | ₩7,450 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,236 | ₩7,443 | ₩7,116 | ₩7,410 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,012 | ₩8,025 | ₩6,942 | ₩7,035 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,942 | ₩7,570 | ₩6,781 | ₩7,557 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,647 | ₩6,968 | ₩6,621 | ₩6,915 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,567 | ₩6,748 | ₩6,427 | ₩6,607 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,661 | ₩6,796 | ₩6,353 | ₩6,527 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,754 | ₩6,821 | ₩6,500 | ₩6,821 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,035 | ₩7,075 | ₩6,754 | ₩6,861 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,035 | ₩7,209 | ₩6,744 | ₩7,049 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,156 | ₩7,223 | ₩6,915 | ₩7,035 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,688 | ₩7,069 | ₩6,581 | ₩6,861 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,955 | ₩6,982 | ₩6,540 | ₩6,647 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,928 | ₩6,995 | ₩6,794 | ₩6,982 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,835 | ₩7,129 | ₩6,728 | ₩7,022 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,581 | ₩7,002 | ₩6,581 | ₩6,888 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,527 | ₩6,594 | ₩6,333 | ₩6,474 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,139 | ₩6,393 | ₩6,025 | ₩6,393 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,072 | ₩6,139 | ₩5,959 | ₩5,979 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,246 | ₩6,300 | ₩6,039 | ₩6,072 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,179 | ₩6,433 | ₩5,952 | ₩6,206 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,487 | ₩6,487 | ₩6,045 | ₩6,086 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,527 | ₩6,673 | ₩6,367 | ₩6,460 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,728 | ₩6,835 | ₩6,534 | ₩6,607 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,875 | ₩7,015 | ₩6,688 | ₩6,741 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,754 | ₩6,995 | ₩6,634 | ₩6,835 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,300 | ₩6,888 | ₩6,300 | ₩6,808 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,487 | ₩6,674 | ₩6,353 | ₩6,367 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,286 | ₩6,467 | ₩6,173 | ₩6,259 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,353 | ₩6,821 | ₩6,286 | ₩6,407 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,487 | ₩6,514 | ₩5,952 | ₩6,179 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,353 | ₩6,507 | ₩6,233 | ₩6,447 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,380 | ₩6,516 | ₩6,152 | ₩6,300 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,420 | ₩6,594 | ₩6,166 | ₩6,487 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,086 | ₩6,380 | ₩5,912 | ₩6,300 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,367 | ₩6,403 | ₩6,086 | ₩6,099 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,059 | ₩6,400 | ₩5,995 | ₩6,313 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,979 | ₩6,286 | ₩5,711 | ₩6,152 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,644 | ₩5,985 | ₩5,517 | ₩5,952 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,390 | ₩5,852 | ₩5,377 | ₩5,644 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,524 | ₩5,698 | ₩5,457 | ₩5,604 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,377 | ₩5,510 | ₩5,323 | ₩5,510 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,297 | ₩5,350 | ₩5,058 | ₩5,323 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,056 | ₩5,276 | ₩4,989 | ₩5,256 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩4,989 | ₩5,136 | ₩4,748 | ₩5,056 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,832 | ₩5,914 | ₩5,042 | ₩5,136 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,230 | ₩5,551 | ₩4,949 | ₩5,470 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,628 | ₩4,996 | ₩4,566 | ₩4,922 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,828 | ₩5,056 | ₩4,568 | ₩4,601 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,972 | ₩4,387 | ₩3,892 | ₩4,360 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,548 | ₩4,586 | ₩4,160 | ₩4,253 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,173 | ₩4,561 | ₩4,160 | ₩4,507 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,721 | ₩4,721 | ₩4,213 | ₩4,267 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,574 | ₩4,815 | ₩4,548 | ₩4,761 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,320 | ₩4,548 | ₩4,213 | ₩4,454 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,507 | ₩4,634 | ₩4,334 | ₩4,400 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,374 | ₩4,487 | ₩4,334 | ₩4,400 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,414 | ₩4,708 | ₩4,320 | ₩4,334 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,042 | ₩5,056 | ₩4,695 | ₩4,788 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,337 | ₩5,363 | ₩4,949 | ₩5,056 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,109 | ₩5,216 | ₩4,922 | ₩5,109 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,096 | ₩5,337 | ₩4,976 | ₩5,082 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,735 | ₩5,310 | ₩4,695 | ₩5,163 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,497 | ₩5,537 | ₩4,996 | ₩5,243 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,604 | ₩5,738 | ₩5,462 | ₩5,644 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,510 | ₩5,852 | ₩5,444 | ₩5,497 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,617 | ₩5,684 | ₩5,056 | ₩5,658 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,765 | ₩5,765 | ₩5,350 | ₩5,631 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,019 | ₩6,032 | ₩5,564 | ₩5,765 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,865 | ₩5,912 | ₩5,149 | ₩5,751 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,463 | ₩8,560 | ₩7,110 | ₩7,209 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,116 | ₩7,162 | ₩6,661 | ₩6,848 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,942 | ₩7,008 | ₩6,259 | ₩6,968 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,367 | ₩7,089 | ₩6,300 | ₩7,035 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,219 | ₩6,581 | ₩5,832 | ₩6,032 | -3.01% | 686.3만 |
|---|
| 2025.10.09 | ₩6,313 | ₩6,395 | ₩5,751 | ₩5,898 | -6.57% | 465.2만 |
|---|
| 2025.10.08 | ₩5,591 | ₩6,092 | ₩5,577 | ₩6,032 | +7.89% | 521만 |
|---|
| 2025.10.07 | ₩5,885 | ₩5,885 | ₩5,377 | ₩5,564 | -5.45% | 335.9만 |
|---|
| 2025.10.06 | ₩5,805 | ₩5,952 | ₩5,444 | ₩5,591 | -3.69% | 570.6만 |
|---|
| 2025.10.03 | ₩5,082 | ₩5,698 | ₩4,976 | ₩5,484 | +7.89% | 657만 |
|---|
| 2025.10.02 | ₩5,109 | ₩5,270 | ₩5,002 | ₩5,069 | -0.79% | 388.6만 |
|---|
| 2025.10.01 | ₩4,681 | ₩5,243 | ₩4,681 | ₩5,096 | +8.86% | 462.4만 |
|---|
| 2025.09.30 | ₩4,561 | ₩4,641 | ₩4,360 | ₩4,507 | -1.17% | 276.8만 |
|---|
| 2025.09.29 | ₩5,136 | ₩5,196 | ₩4,494 | ₩4,534 | -11.72% | 518.1만 |
|---|
| 2025.09.26 | ₩5,109 | ₩5,457 | ₩4,882 | ₩5,016 | -1.83% | 528.7만 |
|---|
| 2025.09.25 | ₩4,748 | ₩5,069 | ₩4,427 | ₩5,056 | +6.48% | 1253.9만 |
|---|
| 2025.09.24 | ₩4,133 | ₩4,775 | ₩4,106 | ₩4,628 | +11.97% | 1083만 |
|---|
| 2025.09.23 | ₩4,240 | ₩4,253 | ₩3,852 | ₩3,852 | -9.15% | 357만 |
|---|
| 2025.09.22 | ₩4,079 | ₩4,253 | ₩3,972 | ₩4,213 | +3.28% | 381.4만 |
|---|
| 2025.09.19 | ₩3,932 | ₩4,106 | ₩3,932 | ₩4,079 | +3.74% | 260.1만 |
|---|
| 2025.09.18 | ₩3,919 | ₩4,013 | ₩3,865 | ₩3,959 | +1.02% | 175.5만 |
|---|
| 2025.09.17 | ₩3,906 | ₩4,033 | ₩3,798 | ₩3,892 | -0.34% | 199.1만 |
|---|
| 2025.09.16 | ₩4,160 | ₩4,160 | ₩3,892 | ₩3,932 | -5.47% | 184.1만 |
|---|
| 2025.09.15 | ₩3,919 | ₩4,126 | ₩3,865 | ₩4,106 | +4.78% | 182.5만 |
|---|
| 2025.09.12 | ₩3,879 | ₩3,959 | ₩3,825 | ₩3,879 | 0.00% | 82.2만 |
|---|
| 2025.09.11 | ₩3,798 | ₩3,959 | ₩3,745 | ₩3,865 | +1.76% | 113.2만 |
|---|
| 2025.09.10 | ₩3,732 | ₩3,885 | ₩3,728 | ₩3,812 | +2.15% | 117만 |
|---|
| 2025.09.09 | ₩3,892 | ₩3,946 | ₩3,705 | ₩3,745 | -3.78% | 206.8만 |
|---|
| 2025.09.08 | ₩4,106 | ₩4,165 | ₩3,946 | ₩3,946 | -3.91% | 182.4만 |
|---|
| 2025.09.05 | ₩3,798 | ₩4,113 | ₩3,798 | ₩4,106 | +8.10% | 240.9만 |
|---|
| 2025.09.04 | ₩3,865 | ₩3,892 | ₩3,752 | ₩3,839 | -0.69% | 93.2만 |
|---|
| 2025.09.03 | ₩3,852 | ₩3,919 | ₩3,812 | ₩3,839 | -0.35% | 73.1만 |
|---|
| 2025.09.02 | ₩3,772 | ₩3,865 | ₩3,665 | ₩3,825 | +1.42% | 191.7만 |
|---|
| 2025.08.29 | ₩3,919 | ₩3,966 | ₩3,839 | ₩3,932 | +0.34% | 119.6만 |
|---|
| 2025.08.28 | ₩3,999 | ₩4,186 | ₩3,892 | ₩3,932 | -1.67% | 264.9만 |
|---|
| 2025.08.27 | ₩3,852 | ₩3,992 | ₩3,752 | ₩3,959 | +2.78% | 157.2만 |
|---|