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 | ₩2,152 | ₩2,192 | ₩2,112 | ₩2,112 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,192 | ₩2,212 | ₩2,119 | ₩2,152 | -1.83% | 157만 |
| 2026.10.07 | ₩2,272 | ₩2,286 | ₩2,205 | ₩2,205 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,299 | ₩2,312 | ₩2,239 | ₩2,312 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,339 | ₩2,352 | ₩2,286 | ₩2,299 | -1.71% | 193.2만 |
| 2026.10.02 | ₩2,446 | ₩2,459 | ₩2,312 | ₩2,326 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,433 | ₩2,459 | ₩2,373 | ₩2,393 | -1.65% | 115.7만 |
| 2026.09.30 | ₩2,433 | ₩2,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,446 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,473 | ₩2,513 | ₩2,379 | ₩2,406 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,473 | ₩2,513 | ₩2,366 | ₩2,446 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,740 | ₩2,740 | ₩2,426 | ₩2,486 | -9.27% | 668.8만 |
|---|
| 2026.09.24 | ₩2,820 | ₩2,874 | ₩2,707 | ₩2,753 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | — | — | — | ₩2,860 | — | — |
|---|
| 2026.09.22 | ₩2,874 | ₩2,954 | ₩2,794 | ₩2,954 | +2.79% | 95.2만 |
|---|
| 2026.09.21 | ₩2,901 | ₩2,994 | ₩2,794 | ₩2,847 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,820 | ₩2,867 | ₩2,780 | ₩2,834 | +0.47% | 228.7만 |
|---|
| 2026.09.16 | — | — | — | ₩2,740 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,794 | — | — |
|---|
| 2026.08.27 | ₩3,475 | ₩3,569 | ₩3,469 | ₩3,562 | +2.50% | 127.9만 |
|---|
| 2026.08.26 | ₩3,462 | ₩3,515 | ₩3,408 | ₩3,489 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,261 | ₩3,462 | ₩3,208 | ₩3,435 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,328 | ₩3,395 | ₩3,195 | ₩3,248 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,088 | ₩3,382 | ₩3,074 | ₩3,315 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,074 | ₩3,114 | ₩2,987 | ₩3,034 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,088 | ₩3,134 | ₩2,994 | ₩3,088 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,007 | ₩3,088 | ₩2,901 | ₩3,007 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,181 | ₩3,208 | ₩3,007 | ₩3,061 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,088 | ₩3,208 | ₩3,048 | ₩3,181 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,235 | ₩3,302 | ₩3,101 | ₩3,114 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,302 | ₩3,308 | ₩3,175 | ₩3,221 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,395 | ₩3,395 | ₩3,235 | ₩3,275 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,489 | ₩3,576 | ₩3,308 | ₩3,382 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,074 | ₩3,215 | ₩3,074 | ₩3,168 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,967 | ₩3,048 | ₩2,901 | ₩3,034 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,034 | ₩3,066 | ₩2,941 | ₩3,007 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,847 | ₩2,981 | ₩2,844 | ₩2,954 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,740 | ₩2,807 | ₩2,673 | ₩2,767 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,727 | ₩2,767 | ₩2,647 | ₩2,727 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,593 | ₩2,774 | ₩2,593 | ₩2,740 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,673 | ₩2,740 | ₩2,553 | ₩2,580 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,847 | ₩2,860 | ₩2,620 | ₩2,700 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,874 | ₩2,941 | ₩2,807 | ₩2,847 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,914 | ₩2,994 | ₩2,807 | ₩2,834 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,048 | ₩3,081 | ₩2,887 | ₩2,901 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,088 | ₩3,114 | ₩3,034 | ₩3,074 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,914 | ₩3,101 | ₩2,914 | ₩3,034 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,048 | ₩3,114 | ₩2,874 | ₩2,874 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,834 | ₩3,048 | ₩2,780 | ₩3,021 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,048 | ₩3,081 | ₩2,847 | ₩2,887 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,101 | ₩3,152 | ₩2,954 | ₩3,061 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,074 | ₩3,201 | ₩3,074 | ₩3,088 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,275 | ₩3,288 | ₩3,041 | ₩3,061 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,422 | ₩3,435 | ₩3,268 | ₩3,288 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,355 | ₩3,428 | ₩3,342 | ₩3,395 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,275 | ₩3,435 | ₩3,235 | ₩3,368 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,555 | ₩3,555 | ₩3,288 | ₩3,315 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,622 | ₩3,682 | ₩3,542 | ₩3,582 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,769 | ₩3,823 | ₩3,542 | ₩3,636 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,729 | ₩3,789 | ₩3,649 | ₩3,676 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,743 | ₩3,809 | ₩3,676 | ₩3,676 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,769 | ₩3,843 | ₩3,609 | ₩3,729 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,863 | ₩3,912 | ₩3,756 | ₩3,769 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,184 | ₩4,197 | ₩3,876 | ₩3,916 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,157 | ₩4,251 | ₩4,077 | ₩4,157 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,411 | ₩4,498 | ₩4,237 | ₩4,277 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,571 | ₩4,618 | ₩4,491 | ₩4,491 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,705 | ₩4,772 | ₩4,504 | ₩4,558 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,745 | ₩4,799 | ₩4,591 | ₩4,665 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,772 | ₩4,819 | ₩4,678 | ₩4,692 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,825 | ₩4,972 | ₩4,665 | ₩4,772 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,652 | ₩4,839 | ₩4,639 | ₩4,785 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,478 | ₩4,625 | ₩4,347 | ₩4,598 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,451 | ₩4,558 | ₩4,351 | ₩4,384 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,611 | ₩4,692 | ₩4,337 | ₩4,558 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,745 | ₩4,745 | ₩4,571 | ₩4,571 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,052 | ₩5,086 | ₩4,558 | ₩4,638 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,200 | ₩5,220 | ₩5,119 | ₩5,159 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,440 | ₩5,494 | ₩5,206 | ₩5,253 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,520 | ₩5,754 | ₩5,453 | ₩5,547 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,240 | ₩5,560 | ₩5,213 | ₩5,494 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,306 | ₩5,433 | ₩5,179 | ₩5,373 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,146 | ₩5,347 | ₩5,099 | ₩5,320 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,079 | ₩5,240 | ₩4,959 | ₩5,173 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,052 | ₩5,300 | ₩5,039 | ₩5,146 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,972 | ₩5,052 | ₩4,869 | ₩4,972 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,745 | ₩4,932 | ₩4,705 | ₩4,905 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,879 | ₩4,905 | ₩4,712 | ₩4,825 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,812 | ₩4,912 | ₩4,712 | ₩4,785 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,146 | ₩5,171 | ₩4,745 | ₩4,865 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,186 | ₩5,186 | ₩4,986 | ₩5,146 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,347 | ₩5,397 | ₩5,254 | ₩5,333 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,761 | ₩5,881 | ₩5,320 | ₩5,440 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,387 | ₩5,895 | ₩5,257 | ₩5,801 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,200 | ₩5,634 | ₩5,200 | ₩5,507 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,347 | ₩5,387 | ₩5,187 | ₩5,253 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,480 | ₩5,580 | ₩5,226 | ₩5,226 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,213 | ₩5,413 | ₩5,147 | ₩5,387 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,213 | ₩5,226 | ₩5,039 | ₩5,079 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,213 | ₩5,360 | ₩5,066 | ₩5,093 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,213 | ₩5,318 | ₩5,099 | ₩5,293 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,972 | ₩5,280 | ₩4,972 | ₩5,159 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,052 | ₩5,054 | ₩4,852 | ₩4,946 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,119 | ₩5,133 | ₩4,819 | ₩4,986 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,026 | ₩5,266 | ₩5,012 | ₩5,253 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,039 | ₩5,113 | ₩4,986 | ₩5,026 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,066 | ₩5,173 | ₩4,868 | ₩4,986 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,879 | ₩5,206 | ₩4,839 | ₩5,186 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,039 | ₩5,039 | ₩4,685 | ₩4,732 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩4,986 | ₩5,206 | ₩4,972 | ₩5,079 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,360 | ₩5,453 | ₩5,067 | ₩5,106 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,946 | ₩5,266 | ₩4,865 | ₩5,240 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,692 | ₩4,926 | ₩4,685 | ₩4,879 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,758 | ₩4,812 | ₩4,665 | ₩4,665 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,478 | ₩4,758 | ₩4,451 | ₩4,705 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,518 | ₩4,692 | ₩4,504 | ₩4,571 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,678 | ₩4,712 | ₩4,484 | ₩4,504 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,905 | ₩4,932 | ₩4,625 | ₩4,638 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,531 | ₩4,578 | ₩4,337 | ₩4,571 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,344 | ₩4,665 | ₩4,344 | ₩4,531 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,451 | ₩4,725 | ₩4,372 | ₩4,545 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,678 | ₩4,799 | ₩4,605 | ₩4,611 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,504 | ₩4,792 | ₩4,411 | ₩4,558 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,865 | ₩4,946 | ₩4,224 | ₩4,317 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,665 | ₩4,805 | ₩4,638 | ₩4,705 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,825 | ₩4,919 | ₩4,658 | ₩4,678 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩4,999 | ₩5,179 | ₩4,946 | ₩4,959 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,865 | ₩5,012 | ₩4,738 | ₩4,932 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,344 | ₩4,891 | ₩4,317 | ₩4,812 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,812 | ₩4,892 | ₩4,464 | ₩4,518 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,052 | ₩5,079 | ₩4,758 | ₩4,919 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,427 | ₩5,480 | ₩5,253 | ₩5,280 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,453 | ₩5,558 | ₩5,400 | ₩5,507 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,707 | ₩5,715 | ₩5,186 | ₩5,413 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,814 | ₩5,935 | ₩5,647 | ₩5,707 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,948 | ₩5,972 | ₩5,707 | ₩5,814 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,961 | ₩6,051 | ₩5,814 | ₩5,961 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,975 | ₩6,235 | ₩5,923 | ₩6,028 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,774 | ₩5,995 | ₩5,520 | ₩5,948 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,480 | ₩5,841 | ₩5,427 | ₩5,748 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,854 | ₩5,895 | ₩5,453 | ₩5,614 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,961 | ₩6,075 | ₩5,821 | ₩5,948 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,854 | ₩6,115 | ₩5,728 | ₩5,841 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,814 | ₩6,389 | ₩5,760 | ₩6,309 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,068 | ₩6,242 | ₩5,995 | ₩6,242 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,349 | ₩6,389 | ₩6,075 | ₩6,149 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,616 | ₩6,630 | ₩6,269 | ₩6,309 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,015 | ₩6,496 | ₩5,988 | ₩6,376 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,814 | ₩6,048 | ₩5,687 | ₩5,988 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,694 | ₩5,854 | ₩5,641 | ₩5,854 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,574 | ₩5,734 | ₩5,415 | ₩5,707 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,453 | ₩5,667 | ₩5,401 | ₩5,627 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,467 | ₩5,500 | ₩5,186 | ₩5,413 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,387 | ₩5,574 | ₩5,280 | ₩5,507 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,614 | ₩5,667 | ₩5,226 | ₩5,387 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,641 | ₩5,774 | ₩5,480 | ₩5,627 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,841 | ₩5,881 | ₩5,560 | ₩5,560 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,854 | ₩5,908 | ₩5,694 | ₩5,854 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,614 | ₩5,881 | ₩5,494 | ₩5,854 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,627 | ₩5,748 | ₩5,306 | ₩5,333 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,349 | ₩6,349 | ₩5,667 | ₩5,814 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,149 | ₩6,382 | ₩5,948 | ₩6,309 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,935 | ₩6,149 | ₩5,854 | ₩5,881 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,082 | ₩6,222 | ₩5,694 | ₩5,801 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,231 | ₩7,258 | ₩6,389 | ₩6,456 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,699 | ₩7,766 | ₩6,991 | ₩7,445 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,231 | ₩7,438 | ₩7,111 | ₩7,405 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,006 | ₩8,020 | ₩6,937 | ₩7,031 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,937 | ₩7,565 | ₩6,777 | ₩7,552 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,643 | ₩6,964 | ₩6,616 | ₩6,910 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,563 | ₩6,743 | ₩6,423 | ₩6,603 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,656 | ₩6,791 | ₩6,349 | ₩6,523 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,750 | ₩6,817 | ₩6,496 | ₩6,817 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,031 | ₩7,071 | ₩6,750 | ₩6,857 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,031 | ₩7,204 | ₩6,739 | ₩7,044 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,151 | ₩7,218 | ₩6,910 | ₩7,031 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,683 | ₩7,064 | ₩6,576 | ₩6,857 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,951 | ₩6,977 | ₩6,536 | ₩6,643 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,924 | ₩6,991 | ₩6,790 | ₩6,977 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,830 | ₩7,124 | ₩6,723 | ₩7,017 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,576 | ₩6,997 | ₩6,576 | ₩6,884 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,523 | ₩6,590 | ₩6,329 | ₩6,469 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,135 | ₩6,389 | ₩6,022 | ₩6,389 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,068 | ₩6,135 | ₩5,955 | ₩5,975 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,242 | ₩6,296 | ₩6,035 | ₩6,068 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,175 | ₩6,429 | ₩5,948 | ₩6,202 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,483 | ₩6,483 | ₩6,042 | ₩6,082 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,523 | ₩6,668 | ₩6,362 | ₩6,456 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,723 | ₩6,830 | ₩6,529 | ₩6,603 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,870 | ₩7,011 | ₩6,683 | ₩6,737 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,750 | ₩6,991 | ₩6,630 | ₩6,830 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,296 | ₩6,884 | ₩6,296 | ₩6,803 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,483 | ₩6,670 | ₩6,349 | ₩6,362 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,282 | ₩6,463 | ₩6,169 | ₩6,255 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,349 | ₩6,817 | ₩6,282 | ₩6,403 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,483 | ₩6,509 | ₩5,948 | ₩6,175 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,349 | ₩6,503 | ₩6,229 | ₩6,443 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,376 | ₩6,512 | ₩6,149 | ₩6,296 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,416 | ₩6,590 | ₩6,162 | ₩6,483 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,082 | ₩6,376 | ₩5,908 | ₩6,296 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,362 | ₩6,398 | ₩6,082 | ₩6,095 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,055 | ₩6,396 | ₩5,991 | ₩6,309 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,975 | ₩6,282 | ₩5,707 | ₩6,149 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,641 | ₩5,981 | ₩5,514 | ₩5,948 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,387 | ₩5,848 | ₩5,373 | ₩5,641 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,520 | ₩5,694 | ₩5,453 | ₩5,601 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,373 | ₩5,507 | ₩5,320 | ₩5,507 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,293 | ₩5,347 | ₩5,055 | ₩5,320 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,052 | ₩5,273 | ₩4,986 | ₩5,253 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩4,986 | ₩5,133 | ₩4,745 | ₩5,052 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,828 | ₩5,911 | ₩5,039 | ₩5,133 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,226 | ₩5,547 | ₩4,946 | ₩5,467 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,625 | ₩4,992 | ₩4,563 | ₩4,919 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,825 | ₩5,052 | ₩4,565 | ₩4,598 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,970 | ₩4,384 | ₩3,890 | ₩4,357 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,545 | ₩4,583 | ₩4,157 | ₩4,251 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,170 | ₩4,558 | ₩4,157 | ₩4,504 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,718 | ₩4,718 | ₩4,210 | ₩4,264 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,571 | ₩4,812 | ₩4,545 | ₩4,758 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,317 | ₩4,545 | ₩4,210 | ₩4,451 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,504 | ₩4,631 | ₩4,331 | ₩4,398 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,371 | ₩4,484 | ₩4,331 | ₩4,398 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,411 | ₩4,705 | ₩4,317 | ₩4,331 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,039 | ₩5,052 | ₩4,692 | ₩4,785 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,333 | ₩5,360 | ₩4,946 | ₩5,052 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,106 | ₩5,213 | ₩4,919 | ₩5,106 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,093 | ₩5,333 | ₩4,972 | ₩5,079 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,732 | ₩5,306 | ₩4,692 | ₩5,159 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,494 | ₩5,534 | ₩4,992 | ₩5,240 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,601 | ₩5,734 | ₩5,459 | ₩5,641 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,507 | ₩5,848 | ₩5,440 | ₩5,494 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,614 | ₩5,681 | ₩5,052 | ₩5,654 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,761 | ₩5,761 | ₩5,347 | ₩5,627 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,015 | ₩6,028 | ₩5,560 | ₩5,761 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,861 | ₩5,908 | ₩5,146 | ₩5,748 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,458 | ₩8,554 | ₩7,106 | ₩7,204 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,111 | ₩7,158 | ₩6,656 | ₩6,844 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,937 | ₩7,004 | ₩6,255 | ₩6,964 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,362 | ₩7,084 | ₩6,296 | ₩7,031 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,215 | ₩6,576 | ₩5,828 | ₩6,028 | -3.01% | 686.3만 |
|---|
| 2025.10.09 | ₩6,309 | ₩6,390 | ₩5,748 | ₩5,895 | -6.57% | 465.2만 |
|---|
| 2025.10.08 | ₩5,587 | ₩6,088 | ₩5,574 | ₩6,028 | +7.89% | 521만 |
|---|
| 2025.10.07 | ₩5,881 | ₩5,881 | ₩5,373 | ₩5,560 | -5.45% | 335.9만 |
|---|
| 2025.10.06 | ₩5,801 | ₩5,948 | ₩5,440 | ₩5,587 | -3.69% | 570.6만 |
|---|
| 2025.10.03 | ₩5,079 | ₩5,694 | ₩4,972 | ₩5,480 | +7.89% | 657만 |
|---|
| 2025.10.02 | ₩5,106 | ₩5,266 | ₩4,999 | ₩5,066 | -0.79% | 388.6만 |
|---|
| 2025.10.01 | ₩4,678 | ₩5,240 | ₩4,678 | ₩5,093 | +8.86% | 462.4만 |
|---|
| 2025.09.30 | ₩4,558 | ₩4,638 | ₩4,357 | ₩4,504 | -1.17% | 276.8만 |
|---|
| 2025.09.29 | ₩5,133 | ₩5,193 | ₩4,491 | ₩4,531 | -11.72% | 518.1만 |
|---|
| 2025.09.26 | ₩5,106 | ₩5,453 | ₩4,879 | ₩5,012 | -1.83% | 528.7만 |
|---|
| 2025.09.25 | ₩4,745 | ₩5,066 | ₩4,424 | ₩5,052 | +6.48% | 1253.9만 |
|---|
| 2025.09.24 | ₩4,130 | ₩4,772 | ₩4,103 | ₩4,625 | +11.97% | 1083만 |
|---|
| 2025.09.23 | ₩4,237 | ₩4,251 | ₩3,850 | ₩3,850 | -9.15% | 357만 |
|---|
| 2025.09.22 | ₩4,077 | ₩4,251 | ₩3,970 | ₩4,210 | +3.28% | 381.4만 |
|---|
| 2025.09.19 | ₩3,930 | ₩4,103 | ₩3,930 | ₩4,077 | +3.74% | 260.1만 |
|---|
| 2025.09.18 | ₩3,916 | ₩4,010 | ₩3,863 | ₩3,956 | +1.02% | 175.5만 |
|---|
| 2025.09.17 | ₩3,903 | ₩4,030 | ₩3,796 | ₩3,890 | -0.34% | 199.1만 |
|---|
| 2025.09.16 | ₩4,157 | ₩4,157 | ₩3,890 | ₩3,930 | -5.47% | 184.1만 |
|---|
| 2025.09.15 | ₩3,916 | ₩4,124 | ₩3,863 | ₩4,103 | +4.78% | 182.5만 |
|---|
| 2025.09.12 | ₩3,876 | ₩3,956 | ₩3,823 | ₩3,876 | 0.00% | 82.2만 |
|---|
| 2025.09.11 | ₩3,796 | ₩3,956 | ₩3,743 | ₩3,863 | +1.76% | 113.2만 |
|---|
| 2025.09.10 | ₩3,729 | ₩3,883 | ₩3,725 | ₩3,809 | +2.15% | 117만 |
|---|
| 2025.09.09 | ₩3,890 | ₩3,943 | ₩3,702 | ₩3,743 | -3.78% | 206.8만 |
|---|
| 2025.09.08 | ₩4,103 | ₩4,162 | ₩3,943 | ₩3,943 | -3.91% | 182.4만 |
|---|
| 2025.09.05 | ₩3,796 | ₩4,110 | ₩3,796 | ₩4,103 | +8.10% | 240.9만 |
|---|
| 2025.09.04 | ₩3,863 | ₩3,890 | ₩3,749 | ₩3,836 | -0.69% | 93.2만 |
|---|
| 2025.09.03 | ₩3,850 | ₩3,916 | ₩3,809 | ₩3,836 | -0.35% | 73.1만 |
|---|
| 2025.09.02 | ₩3,769 | ₩3,863 | ₩3,662 | ₩3,823 | +1.42% | 191.7만 |
|---|
| 2025.08.29 | ₩3,916 | ₩3,963 | ₩3,836 | ₩3,930 | +0.34% | 119.6만 |
|---|
| 2025.08.28 | ₩3,997 | ₩4,184 | ₩3,890 | ₩3,930 | -1.67% | 264.9만 |
|---|
| 2025.08.27 | ₩3,850 | ₩3,990 | ₩3,749 | ₩3,956 | +2.78% | 157.2만 |
|---|