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 | ₩2,155 | ₩2,196 | ₩2,115 | ₩2,115 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,196 | ₩2,216 | ₩2,122 | ₩2,155 | -1.83% | 157만 |
| 2026.10.07 | ₩2,276 | ₩2,289 | ₩2,209 | ₩2,209 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,303 | ₩2,316 | ₩2,242 | ₩2,316 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,343 | ₩2,356 | ₩2,289 | ₩2,303 | -1.71% | 193.2만 |
| 2026.10.02 | ₩2,450 | ₩2,463 | ₩2,316 | ₩2,329 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,437 | ₩2,463 | ₩2,376 | ₩2,396 | -1.65% | 115.7만 |
| 2026.09.30 | ₩2,437 | ₩2,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,450 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,477 | ₩2,517 | ₩2,383 | ₩2,410 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,477 | ₩2,517 | ₩2,370 | ₩2,450 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,744 | ₩2,744 | ₩2,430 | ₩2,490 | -9.27% | 668.8만 |
|---|
| 2026.09.24 | ₩2,825 | ₩2,878 | ₩2,711 | ₩2,758 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | — | — | — | ₩2,865 | — | — |
|---|
| 2026.09.22 | ₩2,878 | ₩2,959 | ₩2,798 | ₩2,959 | +2.79% | 95.2만 |
|---|
| 2026.09.21 | ₩2,905 | ₩2,999 | ₩2,798 | ₩2,852 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,825 | ₩2,872 | ₩2,785 | ₩2,838 | +0.47% | 228.7만 |
|---|
| 2026.09.16 | — | — | — | ₩2,744 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,798 | — | — |
|---|
| 2026.08.27 | ₩3,481 | ₩3,575 | ₩3,474 | ₩3,568 | +2.50% | 127.9만 |
|---|
| 2026.08.26 | ₩3,467 | ₩3,521 | ₩3,414 | ₩3,494 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,267 | ₩3,467 | ₩3,213 | ₩3,441 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,334 | ₩3,401 | ₩3,200 | ₩3,253 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,093 | ₩3,387 | ₩3,079 | ₩3,320 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,079 | ₩3,119 | ₩2,992 | ₩3,039 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,093 | ₩3,139 | ₩2,999 | ₩3,093 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,012 | ₩3,093 | ₩2,905 | ₩3,012 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,186 | ₩3,213 | ₩3,012 | ₩3,066 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,093 | ₩3,213 | ₩3,052 | ₩3,186 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,240 | ₩3,307 | ₩3,106 | ₩3,119 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,307 | ₩3,313 | ₩3,180 | ₩3,226 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,401 | ₩3,401 | ₩3,240 | ₩3,280 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,494 | ₩3,581 | ₩3,313 | ₩3,387 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,079 | ₩3,220 | ₩3,079 | ₩3,173 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,972 | ₩3,052 | ₩2,905 | ₩3,039 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,039 | ₩3,071 | ₩2,945 | ₩3,012 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,852 | ₩2,985 | ₩2,849 | ₩2,959 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,744 | ₩2,811 | ₩2,678 | ₩2,771 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,731 | ₩2,771 | ₩2,651 | ₩2,731 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,597 | ₩2,778 | ₩2,597 | ₩2,744 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,678 | ₩2,744 | ₩2,557 | ₩2,584 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,852 | ₩2,865 | ₩2,624 | ₩2,704 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,878 | ₩2,945 | ₩2,811 | ₩2,852 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,919 | ₩2,999 | ₩2,811 | ₩2,838 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,052 | ₩3,086 | ₩2,892 | ₩2,905 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,093 | ₩3,119 | ₩3,039 | ₩3,079 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,919 | ₩3,106 | ₩2,919 | ₩3,039 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,052 | ₩3,119 | ₩2,878 | ₩2,878 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,838 | ₩3,052 | ₩2,785 | ₩3,026 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,052 | ₩3,086 | ₩2,852 | ₩2,892 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,106 | ₩3,157 | ₩2,959 | ₩3,066 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,079 | ₩3,206 | ₩3,079 | ₩3,093 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,280 | ₩3,293 | ₩3,046 | ₩3,066 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,427 | ₩3,441 | ₩3,273 | ₩3,293 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,360 | ₩3,434 | ₩3,347 | ₩3,401 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,280 | ₩3,441 | ₩3,240 | ₩3,374 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,561 | ₩3,561 | ₩3,293 | ₩3,320 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,628 | ₩3,688 | ₩3,548 | ₩3,588 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,775 | ₩3,829 | ₩3,548 | ₩3,641 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,735 | ₩3,795 | ₩3,655 | ₩3,682 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,749 | ₩3,816 | ₩3,682 | ₩3,682 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,775 | ₩3,849 | ₩3,615 | ₩3,735 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,869 | ₩3,919 | ₩3,762 | ₩3,775 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,190 | ₩4,204 | ₩3,882 | ₩3,923 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,164 | ₩4,257 | ₩4,083 | ₩4,164 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,418 | ₩4,505 | ₩4,244 | ₩4,284 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,579 | ₩4,625 | ₩4,498 | ₩4,498 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,713 | ₩4,779 | ₩4,512 | ₩4,565 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,753 | ₩4,806 | ₩4,599 | ₩4,672 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,779 | ₩4,826 | ₩4,686 | ₩4,699 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,833 | ₩4,980 | ₩4,672 | ₩4,779 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,659 | ₩4,846 | ₩4,647 | ₩4,793 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,485 | ₩4,632 | ₩4,354 | ₩4,605 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,458 | ₩4,565 | ₩4,358 | ₩4,391 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,619 | ₩4,699 | ₩4,344 | ₩4,565 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,753 | ₩4,753 | ₩4,579 | ₩4,579 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,061 | ₩5,094 | ₩4,565 | ₩4,646 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,208 | ₩5,228 | ₩5,128 | ₩5,168 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,449 | ₩5,502 | ₩5,215 | ₩5,261 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,529 | ₩5,763 | ₩5,462 | ₩5,556 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,248 | ₩5,569 | ₩5,221 | ₩5,502 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,315 | ₩5,442 | ₩5,188 | ₩5,382 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,154 | ₩5,355 | ₩5,107 | ₩5,328 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,087 | ₩5,248 | ₩4,967 | ₩5,181 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,061 | ₩5,308 | ₩5,047 | ₩5,154 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,980 | ₩5,061 | ₩4,877 | ₩4,980 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,753 | ₩4,940 | ₩4,713 | ₩4,913 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,887 | ₩4,913 | ₩4,719 | ₩4,833 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,820 | ₩4,920 | ₩4,719 | ₩4,793 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,154 | ₩5,180 | ₩4,753 | ₩4,873 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,194 | ₩5,194 | ₩4,994 | ₩5,154 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,355 | ₩5,406 | ₩5,263 | ₩5,342 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,770 | ₩5,891 | ₩5,328 | ₩5,449 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,395 | ₩5,904 | ₩5,265 | ₩5,810 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,208 | ₩5,643 | ₩5,208 | ₩5,516 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,355 | ₩5,395 | ₩5,196 | ₩5,261 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,489 | ₩5,589 | ₩5,235 | ₩5,235 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,221 | ₩5,422 | ₩5,156 | ₩5,395 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,221 | ₩5,235 | ₩5,047 | ₩5,087 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,221 | ₩5,369 | ₩5,074 | ₩5,101 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,221 | ₩5,327 | ₩5,107 | ₩5,302 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,980 | ₩5,288 | ₩4,980 | ₩5,168 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,061 | ₩5,062 | ₩4,860 | ₩4,953 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,128 | ₩5,141 | ₩4,826 | ₩4,994 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,034 | ₩5,275 | ₩5,020 | ₩5,261 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,047 | ₩5,121 | ₩4,994 | ₩5,034 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,074 | ₩5,181 | ₩4,876 | ₩4,994 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,887 | ₩5,215 | ₩4,846 | ₩5,194 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,047 | ₩5,047 | ₩4,692 | ₩4,739 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩4,994 | ₩5,215 | ₩4,980 | ₩5,087 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,369 | ₩5,462 | ₩5,075 | ₩5,114 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,953 | ₩5,275 | ₩4,873 | ₩5,248 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,699 | ₩4,933 | ₩4,692 | ₩4,887 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,766 | ₩4,820 | ₩4,672 | ₩4,672 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,485 | ₩4,766 | ₩4,458 | ₩4,713 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,525 | ₩4,699 | ₩4,512 | ₩4,579 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,686 | ₩4,719 | ₩4,492 | ₩4,512 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,913 | ₩4,940 | ₩4,632 | ₩4,646 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,538 | ₩4,585 | ₩4,344 | ₩4,579 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,351 | ₩4,672 | ₩4,351 | ₩4,538 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,458 | ₩4,733 | ₩4,379 | ₩4,552 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,686 | ₩4,806 | ₩4,612 | ₩4,619 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,512 | ₩4,800 | ₩4,418 | ₩4,565 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,873 | ₩4,953 | ₩4,231 | ₩4,324 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,672 | ₩4,813 | ₩4,646 | ₩4,713 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,833 | ₩4,927 | ₩4,666 | ₩4,686 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩5,007 | ₩5,188 | ₩4,953 | ₩4,967 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,873 | ₩5,020 | ₩4,746 | ₩4,940 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,351 | ₩4,899 | ₩4,324 | ₩4,820 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,820 | ₩4,900 | ₩4,472 | ₩4,525 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,061 | ₩5,087 | ₩4,766 | ₩4,927 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,435 | ₩5,489 | ₩5,261 | ₩5,288 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,462 | ₩5,567 | ₩5,409 | ₩5,516 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,717 | ₩5,725 | ₩5,194 | ₩5,422 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,824 | ₩5,944 | ₩5,656 | ₩5,717 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,958 | ₩5,982 | ₩5,717 | ₩5,824 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,971 | ₩6,061 | ₩5,824 | ₩5,971 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,984 | ₩6,245 | ₩5,932 | ₩6,038 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,784 | ₩6,004 | ₩5,529 | ₩5,958 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,489 | ₩5,850 | ₩5,435 | ₩5,757 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,864 | ₩5,904 | ₩5,462 | ₩5,623 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,971 | ₩6,085 | ₩5,830 | ₩5,958 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,864 | ₩6,125 | ₩5,737 | ₩5,850 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,824 | ₩6,399 | ₩5,769 | ₩6,319 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,078 | ₩6,252 | ₩6,004 | ₩6,252 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,359 | ₩6,399 | ₩6,085 | ₩6,158 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,627 | ₩6,640 | ₩6,279 | ₩6,319 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,025 | ₩6,506 | ₩5,998 | ₩6,386 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,824 | ₩6,058 | ₩5,697 | ₩5,998 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,703 | ₩5,864 | ₩5,650 | ₩5,864 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,583 | ₩5,743 | ₩5,423 | ₩5,717 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,462 | ₩5,676 | ₩5,410 | ₩5,636 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,476 | ₩5,509 | ₩5,194 | ₩5,422 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,395 | ₩5,583 | ₩5,288 | ₩5,516 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,623 | ₩5,676 | ₩5,235 | ₩5,395 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,650 | ₩5,784 | ₩5,489 | ₩5,636 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,850 | ₩5,891 | ₩5,569 | ₩5,569 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,864 | ₩5,917 | ₩5,703 | ₩5,864 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,623 | ₩5,891 | ₩5,502 | ₩5,864 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,636 | ₩5,757 | ₩5,315 | ₩5,342 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,359 | ₩6,359 | ₩5,676 | ₩5,824 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,158 | ₩6,393 | ₩5,958 | ₩6,319 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,944 | ₩6,158 | ₩5,864 | ₩5,891 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,091 | ₩6,232 | ₩5,703 | ₩5,810 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,243 | ₩7,270 | ₩6,399 | ₩6,466 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,711 | ₩7,778 | ₩7,002 | ₩7,457 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,243 | ₩7,450 | ₩7,122 | ₩7,417 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,019 | ₩8,033 | ₩6,948 | ₩7,042 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,948 | ₩7,577 | ₩6,788 | ₩7,564 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,654 | ₩6,975 | ₩6,627 | ₩6,921 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,573 | ₩6,754 | ₩6,433 | ₩6,614 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,667 | ₩6,802 | ₩6,359 | ₩6,533 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,761 | ₩6,828 | ₩6,506 | ₩6,828 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,042 | ₩7,082 | ₩6,761 | ₩6,868 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,042 | ₩7,216 | ₩6,750 | ₩7,055 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,162 | ₩7,229 | ₩6,921 | ₩7,042 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,694 | ₩7,075 | ₩6,587 | ₩6,868 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,962 | ₩6,988 | ₩6,547 | ₩6,654 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,935 | ₩7,002 | ₩6,801 | ₩6,988 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,841 | ₩7,136 | ₩6,734 | ₩7,029 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,587 | ₩7,009 | ₩6,587 | ₩6,895 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,533 | ₩6,600 | ₩6,339 | ₩6,480 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,145 | ₩6,399 | ₩6,031 | ₩6,399 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,078 | ₩6,145 | ₩5,964 | ₩5,984 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,252 | ₩6,306 | ₩6,045 | ₩6,078 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,185 | ₩6,440 | ₩5,958 | ₩6,212 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,493 | ₩6,493 | ₩6,051 | ₩6,091 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,533 | ₩6,679 | ₩6,373 | ₩6,466 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,734 | ₩6,841 | ₩6,540 | ₩6,614 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,881 | ₩7,022 | ₩6,694 | ₩6,747 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,761 | ₩7,002 | ₩6,640 | ₩6,841 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,306 | ₩6,895 | ₩6,306 | ₩6,814 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,493 | ₩6,681 | ₩6,359 | ₩6,373 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,292 | ₩6,473 | ₩6,178 | ₩6,265 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,359 | ₩6,828 | ₩6,292 | ₩6,413 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,493 | ₩6,520 | ₩5,958 | ₩6,185 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,359 | ₩6,513 | ₩6,239 | ₩6,453 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,386 | ₩6,523 | ₩6,158 | ₩6,306 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,426 | ₩6,600 | ₩6,172 | ₩6,493 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,091 | ₩6,386 | ₩5,917 | ₩6,306 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,373 | ₩6,409 | ₩6,091 | ₩6,105 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,065 | ₩6,406 | ₩6,000 | ₩6,319 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,984 | ₩6,292 | ₩5,717 | ₩6,158 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,650 | ₩5,991 | ₩5,522 | ₩5,958 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,395 | ₩5,857 | ₩5,382 | ₩5,650 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,529 | ₩5,703 | ₩5,462 | ₩5,609 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,382 | ₩5,516 | ₩5,328 | ₩5,516 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,302 | ₩5,355 | ₩5,063 | ₩5,328 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,061 | ₩5,281 | ₩4,994 | ₩5,261 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩4,994 | ₩5,141 | ₩4,753 | ₩5,061 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,837 | ₩5,920 | ₩5,047 | ₩5,141 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,235 | ₩5,556 | ₩4,953 | ₩5,476 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,632 | ₩5,000 | ₩4,571 | ₩4,927 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,833 | ₩5,061 | ₩4,572 | ₩4,605 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,976 | ₩4,391 | ₩3,896 | ₩4,364 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,552 | ₩4,591 | ₩4,164 | ₩4,257 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,177 | ₩4,565 | ₩4,164 | ₩4,512 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,726 | ₩4,726 | ₩4,217 | ₩4,271 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,579 | ₩4,820 | ₩4,552 | ₩4,766 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,324 | ₩4,552 | ₩4,217 | ₩4,458 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,512 | ₩4,639 | ₩4,338 | ₩4,405 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,378 | ₩4,492 | ₩4,338 | ₩4,405 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,418 | ₩4,713 | ₩4,324 | ₩4,338 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,047 | ₩5,061 | ₩4,699 | ₩4,793 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,342 | ₩5,369 | ₩4,953 | ₩5,061 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,114 | ₩5,221 | ₩4,927 | ₩5,114 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,101 | ₩5,342 | ₩4,980 | ₩5,087 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,739 | ₩5,315 | ₩4,699 | ₩5,168 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,502 | ₩5,543 | ₩5,000 | ₩5,248 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,609 | ₩5,743 | ₩5,468 | ₩5,650 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,516 | ₩5,857 | ₩5,449 | ₩5,502 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,623 | ₩5,690 | ₩5,061 | ₩5,663 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,770 | ₩5,770 | ₩5,355 | ₩5,636 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,025 | ₩6,038 | ₩5,569 | ₩5,770 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,871 | ₩5,917 | ₩5,154 | ₩5,757 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,470 | ₩8,568 | ₩7,117 | ₩7,216 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,122 | ₩7,169 | ₩6,667 | ₩6,855 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,948 | ₩7,015 | ₩6,265 | ₩6,975 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,373 | ₩7,096 | ₩6,306 | ₩7,042 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,225 | ₩6,587 | ₩5,837 | ₩6,038 | -3.01% | 686.3만 |
|---|
| 2025.10.09 | ₩6,319 | ₩6,401 | ₩5,757 | ₩5,904 | -6.57% | 465.2만 |
|---|
| 2025.10.08 | ₩5,596 | ₩6,098 | ₩5,583 | ₩6,038 | +7.89% | 521만 |
|---|
| 2025.10.07 | ₩5,891 | ₩5,891 | ₩5,382 | ₩5,569 | -5.45% | 335.9만 |
|---|
| 2025.10.06 | ₩5,810 | ₩5,958 | ₩5,449 | ₩5,596 | -3.69% | 570.6만 |
|---|
| 2025.10.03 | ₩5,087 | ₩5,703 | ₩4,980 | ₩5,489 | +7.89% | 657만 |
|---|
| 2025.10.02 | ₩5,114 | ₩5,275 | ₩5,007 | ₩5,074 | -0.79% | 388.6만 |
|---|
| 2025.10.01 | ₩4,686 | ₩5,248 | ₩4,686 | ₩5,101 | +8.86% | 462.4만 |
|---|
| 2025.09.30 | ₩4,565 | ₩4,646 | ₩4,364 | ₩4,512 | -1.17% | 276.8만 |
|---|
| 2025.09.29 | ₩5,141 | ₩5,201 | ₩4,498 | ₩4,538 | -11.72% | 518.1만 |
|---|
| 2025.09.26 | ₩5,114 | ₩5,462 | ₩4,887 | ₩5,020 | -1.83% | 528.7만 |
|---|
| 2025.09.25 | ₩4,753 | ₩5,074 | ₩4,431 | ₩5,061 | +6.48% | 1253.9만 |
|---|
| 2025.09.24 | ₩4,137 | ₩4,779 | ₩4,110 | ₩4,632 | +11.97% | 1083만 |
|---|
| 2025.09.23 | ₩4,244 | ₩4,257 | ₩3,856 | ₩3,856 | -9.15% | 357만 |
|---|
| 2025.09.22 | ₩4,083 | ₩4,257 | ₩3,976 | ₩4,217 | +3.28% | 381.4만 |
|---|
| 2025.09.19 | ₩3,936 | ₩4,110 | ₩3,936 | ₩4,083 | +3.74% | 260.1만 |
|---|
| 2025.09.18 | ₩3,923 | ₩4,016 | ₩3,869 | ₩3,963 | +1.02% | 175.5만 |
|---|
| 2025.09.17 | ₩3,909 | ₩4,036 | ₩3,802 | ₩3,896 | -0.34% | 199.1만 |
|---|
| 2025.09.16 | ₩4,164 | ₩4,164 | ₩3,896 | ₩3,936 | -5.47% | 184.1만 |
|---|
| 2025.09.15 | ₩3,923 | ₩4,130 | ₩3,869 | ₩4,110 | +4.78% | 182.5만 |
|---|
| 2025.09.12 | ₩3,882 | ₩3,963 | ₩3,829 | ₩3,882 | 0.00% | 82.2만 |
|---|
| 2025.09.11 | ₩3,802 | ₩3,963 | ₩3,749 | ₩3,869 | +1.76% | 113.2만 |
|---|
| 2025.09.10 | ₩3,735 | ₩3,889 | ₩3,731 | ₩3,816 | +2.15% | 117만 |
|---|
| 2025.09.09 | ₩3,896 | ₩3,949 | ₩3,708 | ₩3,749 | -3.78% | 206.8만 |
|---|
| 2025.09.08 | ₩4,110 | ₩4,169 | ₩3,949 | ₩3,949 | -3.91% | 182.4만 |
|---|
| 2025.09.05 | ₩3,802 | ₩4,117 | ₩3,802 | ₩4,110 | +8.10% | 240.9만 |
|---|
| 2025.09.04 | ₩3,869 | ₩3,896 | ₩3,755 | ₩3,842 | -0.69% | 93.2만 |
|---|
| 2025.09.03 | ₩3,856 | ₩3,923 | ₩3,816 | ₩3,842 | -0.35% | 73.1만 |
|---|
| 2025.09.02 | ₩3,775 | ₩3,869 | ₩3,668 | ₩3,829 | +1.42% | 191.7만 |
|---|
| 2025.08.29 | ₩3,923 | ₩3,969 | ₩3,842 | ₩3,936 | +0.34% | 119.6만 |
|---|
| 2025.08.28 | ₩4,003 | ₩4,190 | ₩3,896 | ₩3,936 | -1.67% | 264.9만 |
|---|
| 2025.08.27 | ₩3,856 | ₩3,996 | ₩3,755 | ₩3,963 | +2.78% | 157.2만 |
|---|