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 | ₩2,156 | ₩2,196 | ₩2,116 | ₩2,116 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,196 | ₩2,216 | ₩2,123 | ₩2,156 | -1.83% | 157만 |
| 2026.10.07 | ₩2,277 | ₩2,290 | ₩2,210 | ₩2,210 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,303 | ₩2,317 | ₩2,243 | ₩2,317 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,344 | ₩2,357 | ₩2,290 | ₩2,303 | -1.71% | 193.2만 |
| 2026.10.02 | ₩2,451 | ₩2,464 | ₩2,317 | ₩2,330 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,437 | ₩2,464 | ₩2,377 | ₩2,397 | -1.65% | 115.7만 |
| 2026.09.30 | ₩2,437 | ₩2,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,451 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,478 | ₩2,518 | ₩2,384 | ₩2,411 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,478 | ₩2,518 | ₩2,370 | ₩2,451 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,745 | ₩2,745 | ₩2,431 | ₩2,491 | -9.27% | 668.8만 |
|---|
| 2026.09.24 | ₩2,826 | ₩2,879 | ₩2,712 | ₩2,759 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | — | — | — | ₩2,866 | — | — |
|---|
| 2026.09.22 | ₩2,879 | ₩2,960 | ₩2,799 | ₩2,960 | +2.79% | 95.2만 |
|---|
| 2026.09.21 | ₩2,906 | ₩3,000 | ₩2,799 | ₩2,853 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,826 | ₩2,873 | ₩2,786 | ₩2,839 | +0.47% | 228.7만 |
|---|
| 2026.09.16 | — | — | — | ₩2,745 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,799 | — | — |
|---|
| 2026.08.27 | ₩3,482 | ₩3,576 | ₩3,475 | ₩3,569 | +2.50% | 127.9만 |
|---|
| 2026.08.26 | ₩3,469 | ₩3,522 | ₩3,415 | ₩3,495 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,268 | ₩3,469 | ₩3,214 | ₩3,442 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,335 | ₩3,402 | ₩3,201 | ₩3,254 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,094 | ₩3,388 | ₩3,080 | ₩3,321 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,080 | ₩3,120 | ₩2,993 | ₩3,040 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,094 | ₩3,140 | ₩3,000 | ₩3,094 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,013 | ₩3,094 | ₩2,906 | ₩3,013 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,187 | ₩3,214 | ₩3,013 | ₩3,067 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,094 | ₩3,214 | ₩3,053 | ₩3,187 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,241 | ₩3,308 | ₩3,107 | ₩3,120 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,308 | ₩3,315 | ₩3,181 | ₩3,228 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,402 | ₩3,402 | ₩3,241 | ₩3,281 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,495 | ₩3,582 | ₩3,315 | ₩3,388 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,080 | ₩3,221 | ₩3,080 | ₩3,174 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,973 | ₩3,053 | ₩2,906 | ₩3,040 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,040 | ₩3,072 | ₩2,946 | ₩3,013 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,853 | ₩2,986 | ₩2,850 | ₩2,960 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,745 | ₩2,812 | ₩2,678 | ₩2,772 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,732 | ₩2,772 | ₩2,652 | ₩2,732 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,598 | ₩2,779 | ₩2,598 | ₩2,745 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,678 | ₩2,745 | ₩2,558 | ₩2,585 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,853 | ₩2,866 | ₩2,625 | ₩2,705 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,879 | ₩2,946 | ₩2,812 | ₩2,853 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,920 | ₩3,000 | ₩2,812 | ₩2,839 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,053 | ₩3,087 | ₩2,893 | ₩2,906 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,094 | ₩3,120 | ₩3,040 | ₩3,080 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,920 | ₩3,107 | ₩2,920 | ₩3,040 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,053 | ₩3,120 | ₩2,879 | ₩2,879 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,839 | ₩3,053 | ₩2,786 | ₩3,027 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,053 | ₩3,087 | ₩2,853 | ₩2,893 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,107 | ₩3,158 | ₩2,960 | ₩3,067 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,080 | ₩3,207 | ₩3,080 | ₩3,094 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,281 | ₩3,295 | ₩3,047 | ₩3,067 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,428 | ₩3,442 | ₩3,274 | ₩3,295 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,361 | ₩3,435 | ₩3,348 | ₩3,402 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,281 | ₩3,442 | ₩3,241 | ₩3,375 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,562 | ₩3,562 | ₩3,295 | ₩3,321 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,629 | ₩3,690 | ₩3,549 | ₩3,589 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,777 | ₩3,830 | ₩3,549 | ₩3,643 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,736 | ₩3,797 | ₩3,656 | ₩3,683 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,750 | ₩3,817 | ₩3,683 | ₩3,683 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,777 | ₩3,850 | ₩3,616 | ₩3,736 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,870 | ₩3,920 | ₩3,763 | ₩3,777 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,192 | ₩4,205 | ₩3,884 | ₩3,924 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,165 | ₩4,259 | ₩4,085 | ₩4,165 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,419 | ₩4,507 | ₩4,245 | ₩4,286 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,580 | ₩4,627 | ₩4,500 | ₩4,500 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,714 | ₩4,781 | ₩4,513 | ₩4,567 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,754 | ₩4,808 | ₩4,600 | ₩4,674 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,781 | ₩4,828 | ₩4,687 | ₩4,701 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,835 | ₩4,982 | ₩4,674 | ₩4,781 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,661 | ₩4,848 | ₩4,648 | ₩4,794 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,486 | ₩4,634 | ₩4,355 | ₩4,607 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,460 | ₩4,567 | ₩4,359 | ₩4,393 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,620 | ₩4,701 | ₩4,346 | ₩4,567 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,754 | ₩4,754 | ₩4,580 | ₩4,580 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,062 | ₩5,096 | ₩4,567 | ₩4,647 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,210 | ₩5,230 | ₩5,129 | ₩5,169 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,451 | ₩5,504 | ₩5,216 | ₩5,263 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,531 | ₩5,765 | ₩5,464 | ₩5,558 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,250 | ₩5,571 | ₩5,223 | ₩5,504 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,317 | ₩5,444 | ₩5,190 | ₩5,384 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,156 | ₩5,357 | ₩5,109 | ₩5,330 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,089 | ₩5,250 | ₩4,969 | ₩5,183 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,062 | ₩5,310 | ₩5,049 | ₩5,156 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,982 | ₩5,062 | ₩4,879 | ₩4,982 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,754 | ₩4,942 | ₩4,714 | ₩4,915 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,888 | ₩4,915 | ₩4,721 | ₩4,835 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,821 | ₩4,922 | ₩4,721 | ₩4,794 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,156 | ₩5,181 | ₩4,754 | ₩4,875 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,196 | ₩5,196 | ₩4,995 | ₩5,156 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,357 | ₩5,408 | ₩5,265 | ₩5,344 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,772 | ₩5,893 | ₩5,330 | ₩5,451 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,397 | ₩5,906 | ₩5,267 | ₩5,812 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,210 | ₩5,645 | ₩5,210 | ₩5,518 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,357 | ₩5,397 | ₩5,198 | ₩5,263 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,491 | ₩5,591 | ₩5,236 | ₩5,236 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,223 | ₩5,424 | ₩5,157 | ₩5,397 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,223 | ₩5,236 | ₩5,049 | ₩5,089 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,223 | ₩5,370 | ₩5,076 | ₩5,102 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,223 | ₩5,329 | ₩5,109 | ₩5,303 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,982 | ₩5,290 | ₩4,982 | ₩5,169 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,062 | ₩5,064 | ₩4,861 | ₩4,955 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,129 | ₩5,143 | ₩4,828 | ₩4,995 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,036 | ₩5,277 | ₩5,022 | ₩5,263 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,049 | ₩5,123 | ₩4,995 | ₩5,036 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,076 | ₩5,183 | ₩4,877 | ₩4,995 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,888 | ₩5,216 | ₩4,848 | ₩5,196 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,049 | ₩5,049 | ₩4,694 | ₩4,741 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩4,995 | ₩5,216 | ₩4,982 | ₩5,089 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,370 | ₩5,464 | ₩5,077 | ₩5,116 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,955 | ₩5,277 | ₩4,875 | ₩5,250 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,701 | ₩4,935 | ₩4,694 | ₩4,888 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,768 | ₩4,821 | ₩4,674 | ₩4,674 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,486 | ₩4,768 | ₩4,460 | ₩4,714 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,527 | ₩4,701 | ₩4,513 | ₩4,580 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,687 | ₩4,721 | ₩4,493 | ₩4,513 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,915 | ₩4,942 | ₩4,634 | ₩4,647 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,540 | ₩4,587 | ₩4,346 | ₩4,580 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,352 | ₩4,674 | ₩4,352 | ₩4,540 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,460 | ₩4,734 | ₩4,381 | ₩4,553 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,687 | ₩4,808 | ₩4,614 | ₩4,620 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,513 | ₩4,801 | ₩4,419 | ₩4,567 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,875 | ₩4,955 | ₩4,232 | ₩4,326 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,674 | ₩4,815 | ₩4,647 | ₩4,714 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,835 | ₩4,928 | ₩4,667 | ₩4,687 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩5,009 | ₩5,190 | ₩4,955 | ₩4,969 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,875 | ₩5,022 | ₩4,748 | ₩4,942 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,352 | ₩4,900 | ₩4,326 | ₩4,821 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,821 | ₩4,902 | ₩4,473 | ₩4,527 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,062 | ₩5,089 | ₩4,768 | ₩4,928 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,437 | ₩5,491 | ₩5,263 | ₩5,290 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,464 | ₩5,569 | ₩5,410 | ₩5,518 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,719 | ₩5,727 | ₩5,196 | ₩5,424 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,826 | ₩5,946 | ₩5,658 | ₩5,719 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,960 | ₩5,984 | ₩5,719 | ₩5,826 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,973 | ₩6,063 | ₩5,826 | ₩5,973 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,986 | ₩6,248 | ₩5,934 | ₩6,040 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,785 | ₩6,006 | ₩5,531 | ₩5,960 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,491 | ₩5,852 | ₩5,437 | ₩5,759 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,866 | ₩5,906 | ₩5,464 | ₩5,625 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,973 | ₩6,087 | ₩5,832 | ₩5,960 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,866 | ₩6,127 | ₩5,739 | ₩5,852 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,826 | ₩6,402 | ₩5,771 | ₩6,321 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,080 | ₩6,254 | ₩6,006 | ₩6,254 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,361 | ₩6,402 | ₩6,087 | ₩6,160 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,629 | ₩6,643 | ₩6,281 | ₩6,321 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,027 | ₩6,509 | ₩6,000 | ₩6,388 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,826 | ₩6,060 | ₩5,698 | ₩6,000 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,705 | ₩5,866 | ₩5,652 | ₩5,866 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,585 | ₩5,745 | ₩5,425 | ₩5,719 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,464 | ₩5,678 | ₩5,412 | ₩5,638 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,477 | ₩5,511 | ₩5,196 | ₩5,424 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,397 | ₩5,585 | ₩5,290 | ₩5,518 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,625 | ₩5,678 | ₩5,236 | ₩5,397 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,652 | ₩5,785 | ₩5,491 | ₩5,638 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,852 | ₩5,893 | ₩5,571 | ₩5,571 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,866 | ₩5,919 | ₩5,705 | ₩5,866 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,625 | ₩5,893 | ₩5,504 | ₩5,866 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,638 | ₩5,759 | ₩5,317 | ₩5,344 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,361 | ₩6,361 | ₩5,678 | ₩5,826 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,160 | ₩6,395 | ₩5,960 | ₩6,321 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,946 | ₩6,160 | ₩5,866 | ₩5,893 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,093 | ₩6,234 | ₩5,705 | ₩5,812 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,245 | ₩7,272 | ₩6,402 | ₩6,468 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,714 | ₩7,781 | ₩7,004 | ₩7,460 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,245 | ₩7,453 | ₩7,125 | ₩7,419 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,022 | ₩8,035 | ₩6,951 | ₩7,044 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,951 | ₩7,580 | ₩6,790 | ₩7,567 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,656 | ₩6,977 | ₩6,629 | ₩6,924 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,576 | ₩6,756 | ₩6,435 | ₩6,616 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,669 | ₩6,805 | ₩6,361 | ₩6,535 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,763 | ₩6,830 | ₩6,509 | ₩6,830 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,044 | ₩7,085 | ₩6,763 | ₩6,870 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,044 | ₩7,218 | ₩6,752 | ₩7,058 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,165 | ₩7,232 | ₩6,924 | ₩7,044 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,696 | ₩7,078 | ₩6,589 | ₩6,870 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,964 | ₩6,991 | ₩6,549 | ₩6,656 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,937 | ₩7,004 | ₩6,803 | ₩6,991 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,843 | ₩7,138 | ₩6,736 | ₩7,031 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,589 | ₩7,011 | ₩6,589 | ₩6,897 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,535 | ₩6,602 | ₩6,341 | ₩6,482 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,147 | ₩6,402 | ₩6,033 | ₩6,402 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,080 | ₩6,147 | ₩5,966 | ₩5,986 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,254 | ₩6,308 | ₩6,047 | ₩6,080 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,187 | ₩6,442 | ₩5,960 | ₩6,214 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,495 | ₩6,495 | ₩6,053 | ₩6,093 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,535 | ₩6,681 | ₩6,375 | ₩6,468 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,736 | ₩6,843 | ₩6,542 | ₩6,616 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,884 | ₩7,024 | ₩6,696 | ₩6,750 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,763 | ₩7,004 | ₩6,643 | ₩6,843 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,308 | ₩6,897 | ₩6,308 | ₩6,817 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,495 | ₩6,683 | ₩6,361 | ₩6,375 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,294 | ₩6,475 | ₩6,181 | ₩6,268 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,361 | ₩6,830 | ₩6,294 | ₩6,415 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,495 | ₩6,522 | ₩5,960 | ₩6,187 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,361 | ₩6,515 | ₩6,241 | ₩6,455 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,388 | ₩6,525 | ₩6,160 | ₩6,308 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,428 | ₩6,602 | ₩6,174 | ₩6,495 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,093 | ₩6,388 | ₩5,919 | ₩6,308 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,375 | ₩6,411 | ₩6,093 | ₩6,107 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,067 | ₩6,408 | ₩6,002 | ₩6,321 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,986 | ₩6,294 | ₩5,719 | ₩6,160 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,652 | ₩5,993 | ₩5,524 | ₩5,960 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,397 | ₩5,859 | ₩5,384 | ₩5,652 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,531 | ₩5,705 | ₩5,464 | ₩5,611 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,384 | ₩5,518 | ₩5,330 | ₩5,518 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,303 | ₩5,357 | ₩5,065 | ₩5,330 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,062 | ₩5,283 | ₩4,995 | ₩5,263 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩4,995 | ₩5,143 | ₩4,754 | ₩5,062 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,839 | ₩5,922 | ₩5,049 | ₩5,143 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,236 | ₩5,558 | ₩4,955 | ₩5,477 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,634 | ₩5,002 | ₩4,572 | ₩4,928 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,835 | ₩5,062 | ₩4,573 | ₩4,607 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,978 | ₩4,393 | ₩3,897 | ₩4,366 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,553 | ₩4,592 | ₩4,165 | ₩4,259 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,178 | ₩4,567 | ₩4,165 | ₩4,513 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,727 | ₩4,727 | ₩4,219 | ₩4,272 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,580 | ₩4,821 | ₩4,553 | ₩4,768 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,326 | ₩4,553 | ₩4,219 | ₩4,460 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,513 | ₩4,640 | ₩4,339 | ₩4,406 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,379 | ₩4,493 | ₩4,339 | ₩4,406 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,419 | ₩4,714 | ₩4,326 | ₩4,339 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,049 | ₩5,062 | ₩4,701 | ₩4,794 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,344 | ₩5,370 | ₩4,955 | ₩5,062 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,116 | ₩5,223 | ₩4,928 | ₩5,116 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,102 | ₩5,344 | ₩4,982 | ₩5,089 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,741 | ₩5,317 | ₩4,701 | ₩5,169 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,504 | ₩5,544 | ₩5,002 | ₩5,250 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,611 | ₩5,745 | ₩5,469 | ₩5,652 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,518 | ₩5,859 | ₩5,451 | ₩5,504 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,625 | ₩5,692 | ₩5,062 | ₩5,665 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,772 | ₩5,772 | ₩5,357 | ₩5,638 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,027 | ₩6,040 | ₩5,571 | ₩5,772 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,873 | ₩5,919 | ₩5,156 | ₩5,759 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,473 | ₩8,571 | ₩7,119 | ₩7,218 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,125 | ₩7,172 | ₩6,669 | ₩6,857 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,951 | ₩7,018 | ₩6,268 | ₩6,977 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,375 | ₩7,098 | ₩6,308 | ₩7,044 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,227 | ₩6,589 | ₩5,839 | ₩6,040 | -3.01% | 686.3만 |
|---|
| 2025.10.09 | ₩6,321 | ₩6,403 | ₩5,759 | ₩5,906 | -6.57% | 465.2만 |
|---|
| 2025.10.08 | ₩5,598 | ₩6,100 | ₩5,585 | ₩6,040 | +7.89% | 521만 |
|---|
| 2025.10.07 | ₩5,893 | ₩5,893 | ₩5,384 | ₩5,571 | -5.45% | 335.9만 |
|---|
| 2025.10.06 | ₩5,812 | ₩5,960 | ₩5,451 | ₩5,598 | -3.69% | 570.6만 |
|---|
| 2025.10.03 | ₩5,089 | ₩5,705 | ₩4,982 | ₩5,491 | +7.89% | 657만 |
|---|
| 2025.10.02 | ₩5,116 | ₩5,277 | ₩5,009 | ₩5,076 | -0.79% | 388.6만 |
|---|
| 2025.10.01 | ₩4,687 | ₩5,250 | ₩4,687 | ₩5,102 | +8.86% | 462.4만 |
|---|
| 2025.09.30 | ₩4,567 | ₩4,647 | ₩4,366 | ₩4,513 | -1.17% | 276.8만 |
|---|
| 2025.09.29 | ₩5,143 | ₩5,203 | ₩4,500 | ₩4,540 | -11.72% | 518.1만 |
|---|
| 2025.09.26 | ₩5,116 | ₩5,464 | ₩4,888 | ₩5,022 | -1.83% | 528.7만 |
|---|
| 2025.09.25 | ₩4,754 | ₩5,076 | ₩4,433 | ₩5,062 | +6.48% | 1253.9만 |
|---|
| 2025.09.24 | ₩4,138 | ₩4,781 | ₩4,111 | ₩4,634 | +11.97% | 1083만 |
|---|
| 2025.09.23 | ₩4,245 | ₩4,259 | ₩3,857 | ₩3,857 | -9.15% | 357만 |
|---|
| 2025.09.22 | ₩4,085 | ₩4,259 | ₩3,978 | ₩4,219 | +3.28% | 381.4만 |
|---|
| 2025.09.19 | ₩3,937 | ₩4,111 | ₩3,937 | ₩4,085 | +3.74% | 260.1만 |
|---|
| 2025.09.18 | ₩3,924 | ₩4,018 | ₩3,870 | ₩3,964 | +1.02% | 175.5만 |
|---|
| 2025.09.17 | ₩3,911 | ₩4,038 | ₩3,803 | ₩3,897 | -0.34% | 199.1만 |
|---|
| 2025.09.16 | ₩4,165 | ₩4,165 | ₩3,897 | ₩3,937 | -5.47% | 184.1만 |
|---|
| 2025.09.15 | ₩3,924 | ₩4,132 | ₩3,870 | ₩4,111 | +4.78% | 182.5만 |
|---|
| 2025.09.12 | ₩3,884 | ₩3,964 | ₩3,830 | ₩3,884 | 0.00% | 82.2만 |
|---|
| 2025.09.11 | ₩3,803 | ₩3,964 | ₩3,750 | ₩3,870 | +1.76% | 113.2만 |
|---|
| 2025.09.10 | ₩3,736 | ₩3,890 | ₩3,732 | ₩3,817 | +2.15% | 117만 |
|---|
| 2025.09.09 | ₩3,897 | ₩3,951 | ₩3,710 | ₩3,750 | -3.78% | 206.8만 |
|---|
| 2025.09.08 | ₩4,111 | ₩4,170 | ₩3,951 | ₩3,951 | -3.91% | 182.4만 |
|---|
| 2025.09.05 | ₩3,803 | ₩4,118 | ₩3,803 | ₩4,111 | +8.10% | 240.9만 |
|---|
| 2025.09.04 | ₩3,870 | ₩3,897 | ₩3,757 | ₩3,844 | -0.69% | 93.2만 |
|---|
| 2025.09.03 | ₩3,857 | ₩3,924 | ₩3,817 | ₩3,844 | -0.35% | 73.1만 |
|---|
| 2025.09.02 | ₩3,777 | ₩3,870 | ₩3,669 | ₩3,830 | +1.42% | 191.7만 |
|---|
| 2025.08.29 | ₩3,924 | ₩3,971 | ₩3,844 | ₩3,937 | +0.34% | 119.6만 |
|---|
| 2025.08.28 | ₩4,004 | ₩4,192 | ₩3,897 | ₩3,937 | -1.67% | 264.9만 |
|---|
| 2025.08.27 | ₩3,857 | ₩3,998 | ₩3,757 | ₩3,964 | +2.78% | 157.2만 |
|---|