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 | ₩2,159 | ₩2,199 | ₩2,119 | ₩2,119 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,199 | ₩2,220 | ₩2,126 | ₩2,159 | -1.83% | 157만 |
| 2026.10.07 | ₩2,280 | ₩2,293 | ₩2,213 | ₩2,213 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,307 | ₩2,320 | ₩2,246 | ₩2,320 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,347 | ₩2,360 | ₩2,293 | ₩2,307 | -1.71% | 194.9만 |
| 2026.10.02 | ₩2,454 | ₩2,468 | ₩2,320 | ₩2,334 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,441 | ₩2,468 | ₩2,381 | ₩2,401 | -1.65% | 117만 |
| 2026.09.30 | ₩2,441 | ₩2,571 | ₩2,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,454 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,481 | ₩2,521 | ₩2,387 | ₩2,414 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,481 | ₩2,521 | ₩2,374 | ₩2,454 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,749 | ₩2,749 | ₩2,434 | ₩2,495 | -9.27% | 669.8만 |
|---|
| 2026.09.24 | ₩2,830 | ₩2,883 | ₩2,716 | ₩2,763 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | ₩2,964 | ₩3,018 | ₩2,837 | ₩2,870 | -3.17% | 83.7만 |
|---|
| 2026.09.22 | ₩2,883 | ₩2,964 | ₩2,796 | ₩2,964 | +2.79% | 96.5만 |
|---|
| 2026.09.21 | ₩2,910 | ₩3,004 | ₩2,803 | ₩2,857 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,830 | ₩2,877 | ₩2,790 | ₩2,843 | +0.47% | 228.7만 |
|---|
| 2026.09.17 | ₩2,830 | ₩2,910 | ₩2,776 | ₩2,803 | -0.95% | 146.8만 |
|---|
| 2026.09.16 | ₩2,790 | ₩2,816 | ₩2,676 | ₩2,749 | -1.44% | 163.6만 |
|---|
| 2026.09.15 | ₩2,816 | ₩2,843 | ₩2,696 | ₩2,749 | -2.38% | 136.1만 |
|---|
| 2026.09.14 | ₩2,964 | ₩2,991 | ₩2,763 | ₩2,803 | -5.43% | 216만 |
|---|
| 2026.09.11 | ₩3,065 | ₩3,095 | ₩2,977 | ₩2,991 | -2.41% | 86.4만 |
|---|
| 2026.09.10 | ₩3,085 | ₩3,138 | ₩3,004 | ₩3,044 | -1.30% | 81.3만 |
|---|
| 2026.09.09 | ₩3,232 | ₩3,306 | ₩3,152 | ₩3,165 | -2.07% | 117.2만 |
|---|
| 2026.09.08 | ₩3,286 | ₩3,406 | ₩3,219 | ₩3,219 | -2.04% | 113.2만 |
|---|
| 2026.09.04 | ₩3,259 | ₩3,272 | ₩3,179 | ₩3,246 | -0.41% | 81.3만 |
|---|
| 2026.09.03 | ₩3,339 | ₩3,393 | ₩3,179 | ₩3,259 | -2.41% | 106.2만 |
|---|
| 2026.09.02 | ₩3,339 | ₩3,494 | ₩3,205 | ₩3,232 | -3.21% | 176.7만 |
|---|
| 2026.09.01 | ₩3,581 | ₩3,633 | ₩3,339 | ₩3,339 | -6.74% | 207.6만 |
|---|
| 2026.08.31 | ₩3,460 | ₩3,769 | ₩3,460 | ₩3,581 | +3.49% | 333.4만 |
|---|
| 2026.08.28 | ₩3,594 | ₩3,641 | ₩3,380 | ₩3,420 | -4.85% | 171.7만 |
|---|
| 2026.08.27 | ₩3,487 | ₩3,594 | ₩3,474 | ₩3,541 | +1.54% | 176.7만 |
|---|
| 2026.08.26 | ₩3,474 | ₩3,527 | ₩3,420 | ₩3,500 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,272 | ₩3,474 | ₩3,219 | ₩3,447 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,339 | ₩3,406 | ₩3,205 | ₩3,259 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,098 | ₩3,393 | ₩3,085 | ₩3,326 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,085 | ₩3,125 | ₩2,997 | ₩3,044 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,098 | ₩3,145 | ₩3,004 | ₩3,098 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,018 | ₩3,098 | ₩2,910 | ₩3,018 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,192 | ₩3,219 | ₩3,018 | ₩3,071 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,098 | ₩3,219 | ₩3,058 | ₩3,192 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,246 | ₩3,313 | ₩3,111 | ₩3,125 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,313 | ₩3,319 | ₩3,185 | ₩3,232 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,406 | ₩3,406 | ₩3,246 | ₩3,286 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,500 | ₩3,588 | ₩3,319 | ₩3,393 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,085 | ₩3,225 | ₩3,085 | ₩3,179 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,977 | ₩3,058 | ₩2,910 | ₩3,044 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,044 | ₩3,077 | ₩2,951 | ₩3,018 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,857 | ₩2,991 | ₩2,854 | ₩2,964 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,749 | ₩2,816 | ₩2,682 | ₩2,776 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,736 | ₩2,776 | ₩2,655 | ₩2,736 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,602 | ₩2,783 | ₩2,602 | ₩2,749 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,682 | ₩2,749 | ₩2,562 | ₩2,588 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,857 | ₩2,870 | ₩2,629 | ₩2,709 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,883 | ₩2,951 | ₩2,816 | ₩2,857 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,924 | ₩3,004 | ₩2,816 | ₩2,843 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,058 | ₩3,091 | ₩2,897 | ₩2,910 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,098 | ₩3,125 | ₩3,044 | ₩3,085 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,924 | ₩3,111 | ₩2,924 | ₩3,044 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,058 | ₩3,125 | ₩2,883 | ₩2,883 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,843 | ₩3,058 | ₩2,790 | ₩3,031 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,058 | ₩3,091 | ₩2,857 | ₩2,897 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,111 | ₩3,162 | ₩2,964 | ₩3,071 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,085 | ₩3,212 | ₩3,085 | ₩3,098 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,286 | ₩3,299 | ₩3,051 | ₩3,071 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,433 | ₩3,447 | ₩3,279 | ₩3,299 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,366 | ₩3,440 | ₩3,353 | ₩3,406 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,286 | ₩3,447 | ₩3,246 | ₩3,380 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,567 | ₩3,567 | ₩3,299 | ₩3,326 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,634 | ₩3,695 | ₩3,554 | ₩3,594 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,782 | ₩3,836 | ₩3,554 | ₩3,648 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,742 | ₩3,802 | ₩3,661 | ₩3,688 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,755 | ₩3,822 | ₩3,688 | ₩3,688 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,782 | ₩3,856 | ₩3,621 | ₩3,742 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,876 | ₩3,926 | ₩3,769 | ₩3,782 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,198 | ₩4,211 | ₩3,889 | ₩3,930 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,171 | ₩4,265 | ₩4,090 | ₩4,171 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,426 | ₩4,513 | ₩4,251 | ₩4,292 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,587 | ₩4,634 | ₩4,506 | ₩4,506 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,721 | ₩4,788 | ₩4,520 | ₩4,573 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,761 | ₩4,815 | ₩4,607 | ₩4,681 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,788 | ₩4,835 | ₩4,694 | ₩4,707 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,842 | ₩4,989 | ₩4,681 | ₩4,788 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,667 | ₩4,855 | ₩4,655 | ₩4,801 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,493 | ₩4,640 | ₩4,361 | ₩4,614 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,466 | ₩4,573 | ₩4,365 | ₩4,399 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,627 | ₩4,707 | ₩4,352 | ₩4,573 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,761 | ₩4,761 | ₩4,587 | ₩4,587 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,070 | ₩5,103 | ₩4,573 | ₩4,654 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,217 | ₩5,237 | ₩5,137 | ₩5,177 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,458 | ₩5,512 | ₩5,224 | ₩5,271 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,539 | ₩5,774 | ₩5,472 | ₩5,566 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,257 | ₩5,579 | ₩5,230 | ₩5,512 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,324 | ₩5,452 | ₩5,197 | ₩5,391 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,163 | ₩5,365 | ₩5,116 | ₩5,338 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,096 | ₩5,257 | ₩4,976 | ₩5,190 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,070 | ₩5,318 | ₩5,056 | ₩5,163 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,989 | ₩5,070 | ₩4,886 | ₩4,989 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,761 | ₩4,949 | ₩4,721 | ₩4,922 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,895 | ₩4,922 | ₩4,728 | ₩4,842 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,828 | ₩4,929 | ₩4,728 | ₩4,801 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,163 | ₩5,189 | ₩4,761 | ₩4,882 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,204 | ₩5,204 | ₩5,002 | ₩5,163 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,365 | ₩5,416 | ₩5,272 | ₩5,351 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,780 | ₩5,901 | ₩5,338 | ₩5,458 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,405 | ₩5,914 | ₩5,275 | ₩5,821 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,217 | ₩5,653 | ₩5,217 | ₩5,525 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,365 | ₩5,405 | ₩5,205 | ₩5,271 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,499 | ₩5,599 | ₩5,244 | ₩5,244 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,230 | ₩5,432 | ₩5,165 | ₩5,405 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,230 | ₩5,244 | ₩5,056 | ₩5,096 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,230 | ₩5,378 | ₩5,083 | ₩5,110 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,230 | ₩5,336 | ₩5,116 | ₩5,311 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,989 | ₩5,298 | ₩4,989 | ₩5,177 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,070 | ₩5,071 | ₩4,868 | ₩4,962 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,137 | ₩5,150 | ₩4,835 | ₩5,002 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,043 | ₩5,284 | ₩5,029 | ₩5,271 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,056 | ₩5,130 | ₩5,002 | ₩5,043 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,083 | ₩5,190 | ₩4,884 | ₩5,002 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,895 | ₩5,224 | ₩4,855 | ₩5,204 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,056 | ₩5,056 | ₩4,701 | ₩4,748 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩5,002 | ₩5,224 | ₩4,989 | ₩5,096 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,378 | ₩5,472 | ₩5,084 | ₩5,123 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,962 | ₩5,284 | ₩4,882 | ₩5,257 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,707 | ₩4,942 | ₩4,701 | ₩4,895 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,774 | ₩4,828 | ₩4,681 | ₩4,681 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,493 | ₩4,774 | ₩4,466 | ₩4,721 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,533 | ₩4,707 | ₩4,520 | ₩4,587 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,694 | ₩4,728 | ₩4,500 | ₩4,520 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,922 | ₩4,949 | ₩4,640 | ₩4,654 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,546 | ₩4,593 | ₩4,352 | ₩4,587 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,359 | ₩4,681 | ₩4,359 | ₩4,546 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,466 | ₩4,741 | ₩4,387 | ₩4,560 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,694 | ₩4,815 | ₩4,620 | ₩4,627 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,520 | ₩4,808 | ₩4,426 | ₩4,573 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,882 | ₩4,962 | ₩4,238 | ₩4,332 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,681 | ₩4,821 | ₩4,654 | ₩4,721 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,842 | ₩4,935 | ₩4,674 | ₩4,694 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩5,016 | ₩5,197 | ₩4,962 | ₩4,976 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,882 | ₩5,029 | ₩4,754 | ₩4,949 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,359 | ₩4,907 | ₩4,332 | ₩4,828 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,828 | ₩4,909 | ₩4,479 | ₩4,533 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,070 | ₩5,096 | ₩4,774 | ₩4,935 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,445 | ₩5,499 | ₩5,271 | ₩5,298 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,472 | ₩5,576 | ₩5,418 | ₩5,525 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,727 | ₩5,735 | ₩5,204 | ₩5,432 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,834 | ₩5,955 | ₩5,666 | ₩5,727 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,968 | ₩5,992 | ₩5,727 | ₩5,834 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,981 | ₩6,071 | ₩5,834 | ₩5,981 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,995 | ₩6,256 | ₩5,943 | ₩6,049 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,794 | ₩6,015 | ₩5,539 | ₩5,968 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,499 | ₩5,861 | ₩5,445 | ₩5,767 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,874 | ₩5,914 | ₩5,472 | ₩5,633 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,981 | ₩6,095 | ₩5,841 | ₩5,968 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,874 | ₩6,136 | ₩5,747 | ₩5,861 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,834 | ₩6,411 | ₩5,779 | ₩6,330 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,089 | ₩6,263 | ₩6,015 | ₩6,263 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,370 | ₩6,411 | ₩6,095 | ₩6,169 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,639 | ₩6,652 | ₩6,290 | ₩6,330 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,035 | ₩6,518 | ₩6,008 | ₩6,397 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,834 | ₩6,069 | ₩5,707 | ₩6,008 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,713 | ₩5,874 | ₩5,660 | ₩5,874 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,593 | ₩5,753 | ₩5,433 | ₩5,727 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,472 | ₩5,686 | ₩5,420 | ₩5,646 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,485 | ₩5,519 | ₩5,204 | ₩5,432 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,405 | ₩5,593 | ₩5,298 | ₩5,525 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,633 | ₩5,686 | ₩5,244 | ₩5,405 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,660 | ₩5,794 | ₩5,499 | ₩5,646 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,861 | ₩5,901 | ₩5,579 | ₩5,579 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,874 | ₩5,928 | ₩5,713 | ₩5,874 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,633 | ₩5,901 | ₩5,512 | ₩5,874 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,646 | ₩5,767 | ₩5,324 | ₩5,351 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,370 | ₩6,370 | ₩5,686 | ₩5,834 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,169 | ₩6,404 | ₩5,968 | ₩6,330 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,955 | ₩6,169 | ₩5,874 | ₩5,901 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,102 | ₩6,243 | ₩5,713 | ₩5,821 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,256 | ₩7,282 | ₩6,411 | ₩6,478 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,725 | ₩7,792 | ₩7,014 | ₩7,470 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,256 | ₩7,463 | ₩7,135 | ₩7,430 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,033 | ₩8,047 | ₩6,961 | ₩7,054 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,961 | ₩7,591 | ₩6,800 | ₩7,577 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,665 | ₩6,987 | ₩6,639 | ₩6,934 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,585 | ₩6,766 | ₩6,444 | ₩6,625 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,679 | ₩6,814 | ₩6,370 | ₩6,545 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,773 | ₩6,840 | ₩6,518 | ₩6,840 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,054 | ₩7,095 | ₩6,773 | ₩6,880 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,054 | ₩7,229 | ₩6,762 | ₩7,068 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,175 | ₩7,242 | ₩6,934 | ₩7,054 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,706 | ₩7,088 | ₩6,598 | ₩6,880 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,974 | ₩7,001 | ₩6,558 | ₩6,665 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,947 | ₩7,014 | ₩6,813 | ₩7,001 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,853 | ₩7,148 | ₩6,746 | ₩7,041 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,598 | ₩7,021 | ₩6,598 | ₩6,907 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,545 | ₩6,612 | ₩6,350 | ₩6,491 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,156 | ₩6,411 | ₩6,042 | ₩6,411 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,089 | ₩6,156 | ₩5,975 | ₩5,995 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,263 | ₩6,317 | ₩6,055 | ₩6,089 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,196 | ₩6,451 | ₩5,968 | ₩6,223 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,505 | ₩6,505 | ₩6,062 | ₩6,102 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,545 | ₩6,691 | ₩6,384 | ₩6,478 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,746 | ₩6,853 | ₩6,551 | ₩6,625 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,893 | ₩7,034 | ₩6,706 | ₩6,759 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,773 | ₩7,014 | ₩6,652 | ₩6,853 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,317 | ₩6,907 | ₩6,317 | ₩6,826 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,505 | ₩6,692 | ₩6,370 | ₩6,384 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,303 | ₩6,484 | ₩6,189 | ₩6,277 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,370 | ₩6,840 | ₩6,303 | ₩6,424 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,505 | ₩6,531 | ₩5,968 | ₩6,196 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,370 | ₩6,525 | ₩6,250 | ₩6,464 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,397 | ₩6,534 | ₩6,169 | ₩6,317 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,437 | ₩6,612 | ₩6,183 | ₩6,505 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,102 | ₩6,397 | ₩5,928 | ₩6,317 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,384 | ₩6,420 | ₩6,102 | ₩6,116 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,075 | ₩6,417 | ₩6,011 | ₩6,330 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,995 | ₩6,303 | ₩5,727 | ₩6,169 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,660 | ₩6,002 | ₩5,532 | ₩5,968 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,405 | ₩5,867 | ₩5,391 | ₩5,660 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,539 | ₩5,713 | ₩5,472 | ₩5,619 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,391 | ₩5,525 | ₩5,338 | ₩5,525 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,311 | ₩5,365 | ₩5,072 | ₩5,338 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,070 | ₩5,291 | ₩5,002 | ₩5,271 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩5,002 | ₩5,150 | ₩4,761 | ₩5,070 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,847 | ₩5,931 | ₩5,056 | ₩5,150 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,244 | ₩5,566 | ₩4,962 | ₩5,485 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,640 | ₩5,009 | ₩4,579 | ₩4,935 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,842 | ₩5,070 | ₩4,580 | ₩4,614 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,983 | ₩4,399 | ₩3,903 | ₩4,372 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,560 | ₩4,599 | ₩4,171 | ₩4,265 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,184 | ₩4,573 | ₩4,171 | ₩4,520 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,734 | ₩4,734 | ₩4,225 | ₩4,278 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,587 | ₩4,828 | ₩4,560 | ₩4,774 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,332 | ₩4,560 | ₩4,225 | ₩4,466 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,520 | ₩4,647 | ₩4,345 | ₩4,412 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,386 | ₩4,500 | ₩4,345 | ₩4,412 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,426 | ₩4,721 | ₩4,332 | ₩4,345 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,056 | ₩5,070 | ₩4,707 | ₩4,801 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,351 | ₩5,378 | ₩4,962 | ₩5,070 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,123 | ₩5,230 | ₩4,935 | ₩5,123 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,110 | ₩5,351 | ₩4,989 | ₩5,096 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,748 | ₩5,324 | ₩4,707 | ₩5,177 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,512 | ₩5,552 | ₩5,009 | ₩5,257 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,619 | ₩5,753 | ₩5,477 | ₩5,660 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,525 | ₩5,867 | ₩5,458 | ₩5,512 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,633 | ₩5,700 | ₩5,070 | ₩5,673 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,780 | ₩5,780 | ₩5,365 | ₩5,646 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,035 | ₩6,049 | ₩5,579 | ₩5,780 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,881 | ₩5,928 | ₩5,163 | ₩5,767 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,484 | ₩8,583 | ₩7,130 | ₩7,229 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,135 | ₩7,182 | ₩6,679 | ₩6,867 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,961 | ₩7,028 | ₩6,277 | ₩6,987 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,384 | ₩7,108 | ₩6,317 | ₩7,054 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,236 | ₩6,598 | ₩5,847 | ₩6,049 | -3.01% | 686.3만 |
|---|