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 | ₩2,160 | ₩2,200 | ₩2,120 | ₩2,120 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,200 | ₩2,220 | ₩2,126 | ₩2,160 | -1.83% | 157만 |
| 2026.10.07 | ₩2,281 | ₩2,294 | ₩2,214 | ₩2,214 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,307 | ₩2,321 | ₩2,247 | ₩2,321 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,348 | ₩2,361 | ₩2,294 | ₩2,307 | -1.71% | 194.9만 |
| 2026.10.02 | ₩2,455 | ₩2,468 | ₩2,321 | ₩2,334 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,442 | ₩2,468 | ₩2,381 | ₩2,401 | -1.65% | 117만 |
| 2026.09.30 | ₩2,442 | ₩2,572 | ₩2,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,455 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,482 | ₩2,522 | ₩2,388 | ₩2,415 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,482 | ₩2,522 | ₩2,374 | ₩2,455 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,750 | ₩2,750 | ₩2,435 | ₩2,495 | -9.27% | 669.8만 |
|---|
| 2026.09.24 | ₩2,831 | ₩2,884 | ₩2,717 | ₩2,764 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | ₩2,965 | ₩3,018 | ₩2,837 | ₩2,871 | -3.17% | 83.7만 |
|---|
| 2026.09.22 | ₩2,884 | ₩2,965 | ₩2,797 | ₩2,965 | +2.79% | 96.5만 |
|---|
| 2026.09.21 | ₩2,911 | ₩3,005 | ₩2,804 | ₩2,857 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,831 | ₩2,878 | ₩2,790 | ₩2,844 | +0.47% | 228.7만 |
|---|
| 2026.09.17 | ₩2,831 | ₩2,911 | ₩2,777 | ₩2,804 | -0.95% | 146.8만 |
|---|
| 2026.09.16 | ₩2,790 | ₩2,817 | ₩2,676 | ₩2,750 | -1.44% | 163.6만 |
|---|
| 2026.09.15 | ₩2,817 | ₩2,844 | ₩2,696 | ₩2,750 | -2.38% | 136.1만 |
|---|
| 2026.09.14 | ₩2,965 | ₩2,992 | ₩2,764 | ₩2,804 | -5.43% | 216만 |
|---|
| 2026.09.11 | ₩3,065 | ₩3,096 | ₩2,978 | ₩2,992 | -2.41% | 86.4만 |
|---|
| 2026.09.10 | ₩3,085 | ₩3,139 | ₩3,005 | ₩3,045 | -1.30% | 81.3만 |
|---|
| 2026.09.09 | ₩3,233 | ₩3,307 | ₩3,153 | ₩3,166 | -2.07% | 117.2만 |
|---|
| 2026.09.08 | ₩3,287 | ₩3,407 | ₩3,220 | ₩3,220 | -2.04% | 113.2만 |
|---|
| 2026.09.04 | ₩3,260 | ₩3,273 | ₩3,179 | ₩3,246 | -0.41% | 81.3만 |
|---|
| 2026.09.03 | ₩3,340 | ₩3,394 | ₩3,179 | ₩3,260 | -2.41% | 106.2만 |
|---|
| 2026.09.02 | ₩3,340 | ₩3,495 | ₩3,206 | ₩3,233 | -3.21% | 176.7만 |
|---|
| 2026.09.01 | ₩3,582 | ₩3,634 | ₩3,340 | ₩3,340 | -6.74% | 207.6만 |
|---|
| 2026.08.31 | ₩3,461 | ₩3,770 | ₩3,461 | ₩3,582 | +3.49% | 333.4만 |
|---|
| 2026.08.28 | ₩3,595 | ₩3,642 | ₩3,381 | ₩3,421 | -4.85% | 171.7만 |
|---|
| 2026.08.27 | ₩3,488 | ₩3,595 | ₩3,475 | ₩3,542 | +1.54% | 176.7만 |
|---|
| 2026.08.26 | ₩3,475 | ₩3,528 | ₩3,421 | ₩3,501 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,273 | ₩3,475 | ₩3,220 | ₩3,448 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,340 | ₩3,407 | ₩3,206 | ₩3,260 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,099 | ₩3,394 | ₩3,085 | ₩3,327 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,085 | ₩3,126 | ₩2,998 | ₩3,045 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,099 | ₩3,146 | ₩3,005 | ₩3,099 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,018 | ₩3,099 | ₩2,911 | ₩3,018 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,193 | ₩3,220 | ₩3,018 | ₩3,072 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,099 | ₩3,220 | ₩3,059 | ₩3,193 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,246 | ₩3,314 | ₩3,112 | ₩3,126 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,314 | ₩3,320 | ₩3,186 | ₩3,233 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,407 | ₩3,407 | ₩3,246 | ₩3,287 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,501 | ₩3,589 | ₩3,320 | ₩3,394 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,085 | ₩3,226 | ₩3,085 | ₩3,179 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,978 | ₩3,059 | ₩2,911 | ₩3,045 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,045 | ₩3,077 | ₩2,951 | ₩3,018 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,857 | ₩2,992 | ₩2,855 | ₩2,965 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,750 | ₩2,817 | ₩2,683 | ₩2,777 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,737 | ₩2,777 | ₩2,656 | ₩2,737 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,603 | ₩2,784 | ₩2,603 | ₩2,750 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,683 | ₩2,750 | ₩2,562 | ₩2,589 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,857 | ₩2,871 | ₩2,629 | ₩2,710 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,884 | ₩2,951 | ₩2,817 | ₩2,857 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,925 | ₩3,005 | ₩2,817 | ₩2,844 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,059 | ₩3,092 | ₩2,898 | ₩2,911 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,099 | ₩3,126 | ₩3,045 | ₩3,085 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,925 | ₩3,112 | ₩2,925 | ₩3,045 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,059 | ₩3,126 | ₩2,884 | ₩2,884 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,844 | ₩3,059 | ₩2,790 | ₩3,032 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,059 | ₩3,092 | ₩2,857 | ₩2,898 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,112 | ₩3,163 | ₩2,965 | ₩3,072 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,085 | ₩3,213 | ₩3,085 | ₩3,099 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,287 | ₩3,300 | ₩3,052 | ₩3,072 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,434 | ₩3,448 | ₩3,280 | ₩3,300 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,367 | ₩3,441 | ₩3,354 | ₩3,407 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,287 | ₩3,448 | ₩3,246 | ₩3,381 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,568 | ₩3,568 | ₩3,300 | ₩3,327 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,636 | ₩3,696 | ₩3,555 | ₩3,595 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,783 | ₩3,837 | ₩3,555 | ₩3,649 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,743 | ₩3,803 | ₩3,662 | ₩3,689 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,756 | ₩3,823 | ₩3,689 | ₩3,689 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,783 | ₩3,857 | ₩3,622 | ₩3,743 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,877 | ₩3,927 | ₩3,770 | ₩3,783 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,199 | ₩4,212 | ₩3,890 | ₩3,931 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,172 | ₩4,266 | ₩4,092 | ₩4,172 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,427 | ₩4,514 | ₩4,253 | ₩4,293 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,588 | ₩4,635 | ₩4,508 | ₩4,508 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,722 | ₩4,789 | ₩4,521 | ₩4,575 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,762 | ₩4,816 | ₩4,608 | ₩4,682 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,789 | ₩4,836 | ₩4,695 | ₩4,709 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,843 | ₩4,990 | ₩4,682 | ₩4,789 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,668 | ₩4,856 | ₩4,656 | ₩4,803 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,494 | ₩4,642 | ₩4,363 | ₩4,615 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,467 | ₩4,575 | ₩4,367 | ₩4,400 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,628 | ₩4,709 | ₩4,353 | ₩4,575 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,762 | ₩4,762 | ₩4,588 | ₩4,588 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,071 | ₩5,104 | ₩4,575 | ₩4,655 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,219 | ₩5,239 | ₩5,138 | ₩5,178 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,460 | ₩5,514 | ₩5,225 | ₩5,272 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,540 | ₩5,775 | ₩5,473 | ₩5,567 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,259 | ₩5,581 | ₩5,232 | ₩5,514 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,326 | ₩5,453 | ₩5,198 | ₩5,393 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,165 | ₩5,366 | ₩5,118 | ₩5,339 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,098 | ₩5,259 | ₩4,977 | ₩5,192 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,071 | ₩5,319 | ₩5,058 | ₩5,165 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,990 | ₩5,071 | ₩4,887 | ₩4,990 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,762 | ₩4,950 | ₩4,722 | ₩4,923 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,897 | ₩4,923 | ₩4,729 | ₩4,843 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,829 | ₩4,930 | ₩4,729 | ₩4,803 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,165 | ₩5,190 | ₩4,762 | ₩4,883 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,205 | ₩5,205 | ₩5,004 | ₩5,165 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,366 | ₩5,417 | ₩5,274 | ₩5,353 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,782 | ₩5,903 | ₩5,339 | ₩5,460 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,406 | ₩5,916 | ₩5,276 | ₩5,822 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,219 | ₩5,655 | ₩5,219 | ₩5,527 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,366 | ₩5,406 | ₩5,206 | ₩5,272 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,500 | ₩5,601 | ₩5,245 | ₩5,245 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,232 | ₩5,433 | ₩5,166 | ₩5,406 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,232 | ₩5,245 | ₩5,058 | ₩5,098 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,232 | ₩5,379 | ₩5,084 | ₩5,111 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,232 | ₩5,338 | ₩5,118 | ₩5,312 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,990 | ₩5,299 | ₩4,990 | ₩5,178 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,071 | ₩5,072 | ₩4,870 | ₩4,964 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,138 | ₩5,151 | ₩4,836 | ₩5,004 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,044 | ₩5,286 | ₩5,031 | ₩5,272 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,058 | ₩5,131 | ₩5,004 | ₩5,044 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,084 | ₩5,192 | ₩4,886 | ₩5,004 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,897 | ₩5,225 | ₩4,856 | ₩5,205 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,058 | ₩5,058 | ₩4,702 | ₩4,749 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩5,004 | ₩5,225 | ₩4,990 | ₩5,098 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,379 | ₩5,473 | ₩5,086 | ₩5,125 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,964 | ₩5,286 | ₩4,883 | ₩5,259 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,709 | ₩4,944 | ₩4,702 | ₩4,897 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,776 | ₩4,829 | ₩4,682 | ₩4,682 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,494 | ₩4,776 | ₩4,467 | ₩4,722 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,534 | ₩4,709 | ₩4,521 | ₩4,588 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,695 | ₩4,729 | ₩4,501 | ₩4,521 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,923 | ₩4,950 | ₩4,642 | ₩4,655 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,548 | ₩4,595 | ₩4,353 | ₩4,588 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,360 | ₩4,682 | ₩4,360 | ₩4,548 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,467 | ₩4,742 | ₩4,388 | ₩4,561 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,695 | ₩4,816 | ₩4,622 | ₩4,628 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,521 | ₩4,809 | ₩4,427 | ₩4,575 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,883 | ₩4,964 | ₩4,239 | ₩4,333 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,682 | ₩4,823 | ₩4,655 | ₩4,722 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,843 | ₩4,937 | ₩4,675 | ₩4,695 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩5,017 | ₩5,198 | ₩4,964 | ₩4,977 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,883 | ₩5,031 | ₩4,756 | ₩4,950 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,360 | ₩4,909 | ₩4,333 | ₩4,829 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,829 | ₩4,910 | ₩4,481 | ₩4,534 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,071 | ₩5,098 | ₩4,776 | ₩4,937 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,447 | ₩5,500 | ₩5,272 | ₩5,299 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,473 | ₩5,578 | ₩5,420 | ₩5,527 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,728 | ₩5,736 | ₩5,205 | ₩5,433 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,836 | ₩5,956 | ₩5,668 | ₩5,728 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,970 | ₩5,994 | ₩5,728 | ₩5,836 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,983 | ₩6,073 | ₩5,836 | ₩5,983 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,997 | ₩6,258 | ₩5,944 | ₩6,050 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,795 | ₩6,017 | ₩5,540 | ₩5,970 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,500 | ₩5,862 | ₩5,447 | ₩5,769 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,876 | ₩5,916 | ₩5,473 | ₩5,634 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,983 | ₩6,097 | ₩5,842 | ₩5,970 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,876 | ₩6,137 | ₩5,748 | ₩5,862 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,836 | ₩6,412 | ₩5,781 | ₩6,332 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,091 | ₩6,265 | ₩6,017 | ₩6,265 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,372 | ₩6,412 | ₩6,097 | ₩6,171 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,641 | ₩6,654 | ₩6,292 | ₩6,332 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,037 | ₩6,520 | ₩6,010 | ₩6,399 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,836 | ₩6,070 | ₩5,708 | ₩6,010 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,715 | ₩5,876 | ₩5,661 | ₩5,876 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,594 | ₩5,755 | ₩5,434 | ₩5,728 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,473 | ₩5,688 | ₩5,421 | ₩5,648 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,487 | ₩5,520 | ₩5,205 | ₩5,433 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,406 | ₩5,594 | ₩5,299 | ₩5,527 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,634 | ₩5,688 | ₩5,245 | ₩5,406 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,661 | ₩5,795 | ₩5,500 | ₩5,648 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,862 | ₩5,903 | ₩5,581 | ₩5,581 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,876 | ₩5,930 | ₩5,715 | ₩5,876 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,634 | ₩5,903 | ₩5,514 | ₩5,876 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,648 | ₩5,769 | ₩5,326 | ₩5,353 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,372 | ₩6,372 | ₩5,688 | ₩5,836 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,171 | ₩6,406 | ₩5,970 | ₩6,332 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,956 | ₩6,171 | ₩5,876 | ₩5,903 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,104 | ₩6,245 | ₩5,715 | ₩5,822 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,258 | ₩7,284 | ₩6,412 | ₩6,480 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,727 | ₩7,794 | ₩7,016 | ₩7,472 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,258 | ₩7,466 | ₩7,137 | ₩7,432 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,036 | ₩8,049 | ₩6,962 | ₩7,056 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,962 | ₩7,593 | ₩6,802 | ₩7,580 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,667 | ₩6,989 | ₩6,641 | ₩6,936 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,587 | ₩6,768 | ₩6,446 | ₩6,627 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,681 | ₩6,816 | ₩6,372 | ₩6,547 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,775 | ₩6,842 | ₩6,520 | ₩6,842 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,056 | ₩7,097 | ₩6,775 | ₩6,882 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,056 | ₩7,231 | ₩6,764 | ₩7,070 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,177 | ₩7,244 | ₩6,936 | ₩7,056 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,708 | ₩7,090 | ₩6,600 | ₩6,882 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,976 | ₩7,003 | ₩6,560 | ₩6,667 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,949 | ₩7,016 | ₩6,815 | ₩7,003 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,855 | ₩7,150 | ₩6,748 | ₩7,043 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,600 | ₩7,023 | ₩6,600 | ₩6,909 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,547 | ₩6,614 | ₩6,352 | ₩6,493 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,158 | ₩6,412 | ₩6,044 | ₩6,412 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,091 | ₩6,158 | ₩5,976 | ₩5,997 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,265 | ₩6,319 | ₩6,057 | ₩6,091 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,198 | ₩6,453 | ₩5,970 | ₩6,225 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,506 | ₩6,506 | ₩6,064 | ₩6,104 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,547 | ₩6,693 | ₩6,386 | ₩6,480 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,748 | ₩6,855 | ₩6,553 | ₩6,627 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,895 | ₩7,036 | ₩6,708 | ₩6,761 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,775 | ₩7,016 | ₩6,654 | ₩6,855 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,319 | ₩6,909 | ₩6,319 | ₩6,828 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,506 | ₩6,694 | ₩6,372 | ₩6,386 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,305 | ₩6,486 | ₩6,191 | ₩6,278 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,372 | ₩6,842 | ₩6,305 | ₩6,426 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,506 | ₩6,533 | ₩5,970 | ₩6,198 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,372 | ₩6,526 | ₩6,251 | ₩6,466 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,399 | ₩6,536 | ₩6,171 | ₩6,319 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,439 | ₩6,614 | ₩6,184 | ₩6,506 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,104 | ₩6,399 | ₩5,930 | ₩6,319 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,386 | ₩6,422 | ₩6,104 | ₩6,117 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,077 | ₩6,419 | ₩6,013 | ₩6,332 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,997 | ₩6,305 | ₩5,728 | ₩6,171 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,661 | ₩6,003 | ₩5,534 | ₩5,970 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,406 | ₩5,869 | ₩5,393 | ₩5,661 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,540 | ₩5,715 | ₩5,473 | ₩5,621 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,393 | ₩5,527 | ₩5,339 | ₩5,527 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,312 | ₩5,366 | ₩5,074 | ₩5,339 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,071 | ₩5,292 | ₩5,004 | ₩5,272 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩5,004 | ₩5,151 | ₩4,762 | ₩5,071 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,849 | ₩5,932 | ₩5,058 | ₩5,151 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,245 | ₩5,567 | ₩4,964 | ₩5,487 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,642 | ₩5,011 | ₩4,580 | ₩4,937 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,843 | ₩5,071 | ₩4,581 | ₩4,615 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,984 | ₩4,400 | ₩3,904 | ₩4,373 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,561 | ₩4,600 | ₩4,172 | ₩4,266 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,186 | ₩4,575 | ₩4,172 | ₩4,521 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,736 | ₩4,736 | ₩4,226 | ₩4,279 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,588 | ₩4,829 | ₩4,561 | ₩4,776 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,333 | ₩4,561 | ₩4,226 | ₩4,467 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,521 | ₩4,648 | ₩4,347 | ₩4,414 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,387 | ₩4,501 | ₩4,347 | ₩4,414 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,427 | ₩4,722 | ₩4,333 | ₩4,347 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,058 | ₩5,071 | ₩4,709 | ₩4,803 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,353 | ₩5,379 | ₩4,964 | ₩5,071 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,125 | ₩5,232 | ₩4,937 | ₩5,125 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,111 | ₩5,353 | ₩4,990 | ₩5,098 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,749 | ₩5,326 | ₩4,709 | ₩5,178 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,514 | ₩5,554 | ₩5,011 | ₩5,259 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,621 | ₩5,755 | ₩5,479 | ₩5,661 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,527 | ₩5,869 | ₩5,460 | ₩5,514 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,634 | ₩5,701 | ₩5,071 | ₩5,675 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,782 | ₩5,782 | ₩5,366 | ₩5,648 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,037 | ₩6,050 | ₩5,581 | ₩5,782 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,883 | ₩5,930 | ₩5,165 | ₩5,769 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,486 | ₩8,586 | ₩7,132 | ₩7,231 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,137 | ₩7,184 | ₩6,681 | ₩6,869 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,962 | ₩7,030 | ₩6,278 | ₩6,989 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,386 | ₩7,110 | ₩6,319 | ₩7,056 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,238 | ₩6,600 | ₩5,849 | ₩6,050 | -3.01% | 686.3만 |
|---|