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 | ₩2,151 | ₩2,191 | ₩2,111 | ₩2,111 | -1.86% | 166.5만 |
| 2026.10.08 | ₩2,191 | ₩2,211 | ₩2,118 | ₩2,151 | -1.83% | 157만 |
| 2026.10.07 | ₩2,271 | ₩2,285 | ₩2,205 | ₩2,205 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,298 | ₩2,311 | ₩2,238 | ₩2,311 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,338 | ₩2,352 | ₩2,285 | ₩2,298 | -1.71% | 194.9만 |
| 2026.10.02 | ₩2,445 | ₩2,458 | ₩2,311 | ₩2,325 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,432 | ₩2,458 | ₩2,372 | ₩2,392 | -1.65% | 117만 |
| 2026.09.30 | ₩2,432 | ₩2,561 | ₩2,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,445 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,472 | ₩2,512 | ₩2,378 | ₩2,405 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,472 | ₩2,512 | ₩2,365 | ₩2,445 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,739 | ₩2,739 | ₩2,425 | ₩2,485 | -9.27% | 669.8만 |
|---|
| 2026.09.24 | ₩2,819 | ₩2,873 | ₩2,706 | ₩2,752 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | ₩2,953 | ₩3,006 | ₩2,826 | ₩2,859 | -3.17% | 83.7만 |
|---|
| 2026.09.22 | ₩2,873 | ₩2,953 | ₩2,786 | ₩2,953 | +2.79% | 96.5만 |
|---|
| 2026.09.21 | ₩2,899 | ₩2,993 | ₩2,792 | ₩2,846 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,819 | ₩2,866 | ₩2,779 | ₩2,833 | +0.47% | 228.7만 |
|---|
| 2026.09.17 | ₩2,819 | ₩2,899 | ₩2,766 | ₩2,792 | -0.95% | 146.8만 |
|---|
| 2026.09.16 | ₩2,779 | ₩2,806 | ₩2,666 | ₩2,739 | -1.44% | 163.6만 |
|---|
| 2026.09.15 | ₩2,806 | ₩2,833 | ₩2,686 | ₩2,739 | -2.38% | 136.1만 |
|---|
| 2026.09.14 | ₩2,953 | ₩2,980 | ₩2,752 | ₩2,792 | -5.43% | 216만 |
|---|
| 2026.09.11 | ₩3,053 | ₩3,084 | ₩2,966 | ₩2,980 | -2.41% | 86.4만 |
|---|
| 2026.09.10 | ₩3,073 | ₩3,126 | ₩2,993 | ₩3,033 | -1.30% | 81.3만 |
|---|
| 2026.09.09 | ₩3,220 | ₩3,294 | ₩3,140 | ₩3,153 | -2.07% | 117.2만 |
|---|
| 2026.09.08 | ₩3,273 | ₩3,394 | ₩3,207 | ₩3,207 | -2.04% | 113.2만 |
|---|
| 2026.09.04 | ₩3,247 | ₩3,260 | ₩3,167 | ₩3,233 | -0.41% | 81.3만 |
|---|
| 2026.09.03 | ₩3,327 | ₩3,380 | ₩3,167 | ₩3,247 | -2.41% | 106.2만 |
|---|
| 2026.09.02 | ₩3,327 | ₩3,481 | ₩3,193 | ₩3,220 | -3.21% | 176.7만 |
|---|
| 2026.09.01 | ₩3,567 | ₩3,620 | ₩3,327 | ₩3,327 | -6.74% | 207.6만 |
|---|
| 2026.08.31 | ₩3,447 | ₩3,754 | ₩3,447 | ₩3,567 | +3.49% | 333.4만 |
|---|
| 2026.08.28 | ₩3,581 | ₩3,628 | ₩3,367 | ₩3,407 | -4.85% | 171.7만 |
|---|
| 2026.08.27 | ₩3,474 | ₩3,581 | ₩3,461 | ₩3,527 | +1.54% | 176.7만 |
|---|
| 2026.08.26 | ₩3,461 | ₩3,514 | ₩3,407 | ₩3,487 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,260 | ₩3,461 | ₩3,207 | ₩3,434 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,327 | ₩3,394 | ₩3,193 | ₩3,247 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,086 | ₩3,380 | ₩3,073 | ₩3,314 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,073 | ₩3,113 | ₩2,986 | ₩3,033 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,086 | ₩3,133 | ₩2,993 | ₩3,086 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,006 | ₩3,086 | ₩2,899 | ₩3,006 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,180 | ₩3,207 | ₩3,006 | ₩3,060 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,086 | ₩3,207 | ₩3,046 | ₩3,180 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,233 | ₩3,300 | ₩3,100 | ₩3,113 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,300 | ₩3,307 | ₩3,173 | ₩3,220 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,394 | ₩3,394 | ₩3,233 | ₩3,273 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,487 | ₩3,574 | ₩3,307 | ₩3,380 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,073 | ₩3,213 | ₩3,073 | ₩3,167 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,966 | ₩3,046 | ₩2,899 | ₩3,033 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,033 | ₩3,065 | ₩2,939 | ₩3,006 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,846 | ₩2,980 | ₩2,843 | ₩2,953 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,739 | ₩2,806 | ₩2,672 | ₩2,766 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,726 | ₩2,766 | ₩2,645 | ₩2,726 | 0.00% | 168만 |
|---|
| 2026.07.30 | ₩2,592 | ₩2,772 | ₩2,592 | ₩2,739 | +5.67% | 194만 |
|---|
| 2026.07.29 | ₩2,672 | ₩2,739 | ₩2,552 | ₩2,579 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,846 | ₩2,859 | ₩2,619 | ₩2,699 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,873 | ₩2,939 | ₩2,806 | ₩2,846 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,913 | ₩2,993 | ₩2,806 | ₩2,833 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,046 | ₩3,080 | ₩2,886 | ₩2,899 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,086 | ₩3,113 | ₩3,033 | ₩3,073 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,913 | ₩3,100 | ₩2,913 | ₩3,033 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,046 | ₩3,113 | ₩2,873 | ₩2,873 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,833 | ₩3,046 | ₩2,779 | ₩3,020 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,046 | ₩3,080 | ₩2,846 | ₩2,886 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,100 | ₩3,151 | ₩2,953 | ₩3,060 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,073 | ₩3,200 | ₩3,073 | ₩3,086 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,273 | ₩3,287 | ₩3,040 | ₩3,060 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,420 | ₩3,434 | ₩3,267 | ₩3,287 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,354 | ₩3,427 | ₩3,340 | ₩3,394 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,273 | ₩3,434 | ₩3,233 | ₩3,367 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,554 | ₩3,554 | ₩3,287 | ₩3,314 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,621 | ₩3,681 | ₩3,541 | ₩3,581 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,768 | ₩3,821 | ₩3,541 | ₩3,634 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,728 | ₩3,788 | ₩3,648 | ₩3,674 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,741 | ₩3,808 | ₩3,674 | ₩3,674 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,768 | ₩3,841 | ₩3,607 | ₩3,728 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,861 | ₩3,911 | ₩3,754 | ₩3,768 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,182 | ₩4,195 | ₩3,875 | ₩3,915 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,155 | ₩4,249 | ₩4,075 | ₩4,155 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,409 | ₩4,496 | ₩4,235 | ₩4,276 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,569 | ₩4,616 | ₩4,489 | ₩4,489 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,703 | ₩4,770 | ₩4,503 | ₩4,556 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,743 | ₩4,797 | ₩4,590 | ₩4,663 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,770 | ₩4,817 | ₩4,676 | ₩4,690 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,823 | ₩4,970 | ₩4,663 | ₩4,770 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,650 | ₩4,837 | ₩4,638 | ₩4,783 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,476 | ₩4,623 | ₩4,345 | ₩4,596 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,449 | ₩4,556 | ₩4,349 | ₩4,382 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,610 | ₩4,690 | ₩4,336 | ₩4,556 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,743 | ₩4,743 | ₩4,569 | ₩4,569 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,050 | ₩5,084 | ₩4,556 | ₩4,636 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,197 | ₩5,218 | ₩5,117 | ₩5,157 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,438 | ₩5,491 | ₩5,204 | ₩5,251 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,518 | ₩5,752 | ₩5,451 | ₩5,545 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,238 | ₩5,558 | ₩5,211 | ₩5,491 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,304 | ₩5,431 | ₩5,177 | ₩5,371 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,144 | ₩5,344 | ₩5,097 | ₩5,318 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,077 | ₩5,238 | ₩4,957 | ₩5,171 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,050 | ₩5,298 | ₩5,037 | ₩5,144 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,970 | ₩5,050 | ₩4,867 | ₩4,970 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,743 | ₩4,930 | ₩4,703 | ₩4,904 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,877 | ₩4,904 | ₩4,710 | ₩4,823 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,810 | ₩4,910 | ₩4,710 | ₩4,783 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,144 | ₩5,169 | ₩4,743 | ₩4,863 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,184 | ₩5,184 | ₩4,984 | ₩5,144 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,344 | ₩5,395 | ₩5,252 | ₩5,331 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,759 | ₩5,879 | ₩5,318 | ₩5,438 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,385 | ₩5,892 | ₩5,255 | ₩5,799 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,197 | ₩5,632 | ₩5,197 | ₩5,505 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,344 | ₩5,385 | ₩5,185 | ₩5,251 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,478 | ₩5,578 | ₩5,224 | ₩5,224 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,211 | ₩5,411 | ₩5,145 | ₩5,385 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,211 | ₩5,224 | ₩5,037 | ₩5,077 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,211 | ₩5,358 | ₩5,064 | ₩5,091 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,211 | ₩5,316 | ₩5,097 | ₩5,291 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,970 | ₩5,278 | ₩4,970 | ₩5,157 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,050 | ₩5,052 | ₩4,850 | ₩4,944 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,117 | ₩5,131 | ₩4,817 | ₩4,984 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,024 | ₩5,264 | ₩5,010 | ₩5,251 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,037 | ₩5,111 | ₩4,984 | ₩5,024 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,064 | ₩5,171 | ₩4,866 | ₩4,984 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,877 | ₩5,204 | ₩4,837 | ₩5,184 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,037 | ₩5,037 | ₩4,683 | ₩4,730 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩4,984 | ₩5,204 | ₩4,970 | ₩5,077 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,358 | ₩5,451 | ₩5,065 | ₩5,104 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,944 | ₩5,264 | ₩4,863 | ₩5,238 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,690 | ₩4,924 | ₩4,683 | ₩4,877 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,757 | ₩4,810 | ₩4,663 | ₩4,663 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,476 | ₩4,757 | ₩4,449 | ₩4,703 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,516 | ₩4,690 | ₩4,503 | ₩4,569 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,676 | ₩4,710 | ₩4,483 | ₩4,503 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,904 | ₩4,930 | ₩4,623 | ₩4,636 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,529 | ₩4,576 | ₩4,336 | ₩4,569 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,342 | ₩4,663 | ₩4,342 | ₩4,529 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,449 | ₩4,723 | ₩4,370 | ₩4,543 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,676 | ₩4,797 | ₩4,603 | ₩4,610 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,503 | ₩4,790 | ₩4,409 | ₩4,556 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,863 | ₩4,944 | ₩4,222 | ₩4,316 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,663 | ₩4,803 | ₩4,636 | ₩4,703 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,823 | ₩4,917 | ₩4,656 | ₩4,676 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩4,997 | ₩5,177 | ₩4,944 | ₩4,957 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,863 | ₩5,010 | ₩4,737 | ₩4,930 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,342 | ₩4,889 | ₩4,316 | ₩4,810 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,810 | ₩4,890 | ₩4,463 | ₩4,516 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,050 | ₩5,077 | ₩4,757 | ₩4,917 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,425 | ₩5,478 | ₩5,251 | ₩5,278 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,451 | ₩5,556 | ₩5,398 | ₩5,505 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,705 | ₩5,713 | ₩5,184 | ₩5,411 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,812 | ₩5,932 | ₩5,645 | ₩5,705 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,946 | ₩5,970 | ₩5,705 | ₩5,812 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,959 | ₩6,049 | ₩5,812 | ₩5,959 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,972 | ₩6,233 | ₩5,920 | ₩6,026 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,772 | ₩5,992 | ₩5,518 | ₩5,946 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,478 | ₩5,839 | ₩5,425 | ₩5,745 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,852 | ₩5,892 | ₩5,451 | ₩5,612 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,959 | ₩6,073 | ₩5,819 | ₩5,946 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,852 | ₩6,113 | ₩5,725 | ₩5,839 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,812 | ₩6,387 | ₩5,757 | ₩6,306 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,066 | ₩6,240 | ₩5,992 | ₩6,240 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,347 | ₩6,387 | ₩6,073 | ₩6,146 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,614 | ₩6,627 | ₩6,266 | ₩6,306 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,012 | ₩6,493 | ₩5,986 | ₩6,373 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,812 | ₩6,046 | ₩5,685 | ₩5,986 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,692 | ₩5,852 | ₩5,638 | ₩5,852 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,572 | ₩5,732 | ₩5,413 | ₩5,705 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,451 | ₩5,665 | ₩5,399 | ₩5,625 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,465 | ₩5,498 | ₩5,184 | ₩5,411 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,385 | ₩5,572 | ₩5,278 | ₩5,505 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,612 | ₩5,665 | ₩5,224 | ₩5,385 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,638 | ₩5,772 | ₩5,478 | ₩5,625 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,839 | ₩5,879 | ₩5,558 | ₩5,558 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,852 | ₩5,906 | ₩5,692 | ₩5,852 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,612 | ₩5,879 | ₩5,491 | ₩5,852 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,625 | ₩5,745 | ₩5,304 | ₩5,331 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,347 | ₩6,347 | ₩5,665 | ₩5,812 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,146 | ₩6,380 | ₩5,946 | ₩6,306 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,932 | ₩6,146 | ₩5,852 | ₩5,879 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,079 | ₩6,220 | ₩5,692 | ₩5,799 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,228 | ₩7,255 | ₩6,387 | ₩6,453 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,696 | ₩7,763 | ₩6,988 | ₩7,442 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,228 | ₩7,435 | ₩7,108 | ₩7,402 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,003 | ₩8,017 | ₩6,934 | ₩7,028 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,934 | ₩7,562 | ₩6,774 | ₩7,549 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,640 | ₩6,961 | ₩6,614 | ₩6,908 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,560 | ₩6,741 | ₩6,420 | ₩6,600 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,654 | ₩6,789 | ₩6,347 | ₩6,520 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,747 | ₩6,814 | ₩6,493 | ₩6,814 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,028 | ₩7,068 | ₩6,747 | ₩6,854 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,028 | ₩7,202 | ₩6,737 | ₩7,041 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,148 | ₩7,215 | ₩6,908 | ₩7,028 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,681 | ₩7,061 | ₩6,574 | ₩6,854 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,948 | ₩6,974 | ₩6,534 | ₩6,640 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,921 | ₩6,988 | ₩6,787 | ₩6,974 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,828 | ₩7,121 | ₩6,721 | ₩7,015 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,574 | ₩6,995 | ₩6,574 | ₩6,881 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,520 | ₩6,587 | ₩6,326 | ₩6,467 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,133 | ₩6,387 | ₩6,019 | ₩6,387 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,066 | ₩6,133 | ₩5,952 | ₩5,972 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,240 | ₩6,293 | ₩6,033 | ₩6,066 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,173 | ₩6,427 | ₩5,946 | ₩6,200 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,480 | ₩6,480 | ₩6,039 | ₩6,079 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,520 | ₩6,666 | ₩6,360 | ₩6,453 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,721 | ₩6,828 | ₩6,527 | ₩6,600 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,868 | ₩7,008 | ₩6,681 | ₩6,734 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,747 | ₩6,988 | ₩6,627 | ₩6,828 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,293 | ₩6,881 | ₩6,293 | ₩6,801 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,480 | ₩6,667 | ₩6,347 | ₩6,360 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,280 | ₩6,460 | ₩6,166 | ₩6,253 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,347 | ₩6,814 | ₩6,280 | ₩6,400 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,480 | ₩6,507 | ₩5,946 | ₩6,173 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,347 | ₩6,500 | ₩6,226 | ₩6,440 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,373 | ₩6,510 | ₩6,146 | ₩6,293 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,413 | ₩6,587 | ₩6,159 | ₩6,480 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,079 | ₩6,373 | ₩5,906 | ₩6,293 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,360 | ₩6,396 | ₩6,079 | ₩6,093 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,053 | ₩6,393 | ₩5,988 | ₩6,306 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,972 | ₩6,280 | ₩5,705 | ₩6,146 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,638 | ₩5,979 | ₩5,511 | ₩5,946 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,385 | ₩5,845 | ₩5,371 | ₩5,638 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,518 | ₩5,692 | ₩5,451 | ₩5,598 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,371 | ₩5,505 | ₩5,318 | ₩5,505 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,291 | ₩5,344 | ₩5,053 | ₩5,318 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,050 | ₩5,271 | ₩4,984 | ₩5,251 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩4,984 | ₩5,131 | ₩4,743 | ₩5,050 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,825 | ₩5,908 | ₩5,037 | ₩5,131 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,224 | ₩5,545 | ₩4,944 | ₩5,465 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,623 | ₩4,990 | ₩4,561 | ₩4,917 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,823 | ₩5,050 | ₩4,563 | ₩4,596 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,968 | ₩4,382 | ₩3,888 | ₩4,356 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,543 | ₩4,582 | ₩4,155 | ₩4,249 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,169 | ₩4,556 | ₩4,155 | ₩4,503 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,716 | ₩4,716 | ₩4,209 | ₩4,262 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,569 | ₩4,810 | ₩4,543 | ₩4,757 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,316 | ₩4,543 | ₩4,209 | ₩4,449 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,503 | ₩4,630 | ₩4,329 | ₩4,396 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,369 | ₩4,483 | ₩4,329 | ₩4,396 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,409 | ₩4,703 | ₩4,316 | ₩4,329 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,037 | ₩5,050 | ₩4,690 | ₩4,783 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,331 | ₩5,358 | ₩4,944 | ₩5,050 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,104 | ₩5,211 | ₩4,917 | ₩5,104 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,091 | ₩5,331 | ₩4,970 | ₩5,077 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,730 | ₩5,304 | ₩4,690 | ₩5,157 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,491 | ₩5,531 | ₩4,990 | ₩5,238 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,598 | ₩5,732 | ₩5,457 | ₩5,638 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,505 | ₩5,845 | ₩5,438 | ₩5,491 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,612 | ₩5,678 | ₩5,050 | ₩5,652 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,759 | ₩5,759 | ₩5,344 | ₩5,625 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,012 | ₩6,026 | ₩5,558 | ₩5,759 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,859 | ₩5,906 | ₩5,144 | ₩5,745 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,455 | ₩8,551 | ₩7,103 | ₩7,202 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,108 | ₩7,155 | ₩6,654 | ₩6,841 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,934 | ₩7,001 | ₩6,253 | ₩6,961 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,360 | ₩7,081 | ₩6,293 | ₩7,028 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,213 | ₩6,574 | ₩5,825 | ₩6,026 | -3.01% | 686.3만 |
|---|