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 | ₩2,117 | ₩2,151 | -1.83% | 157만 |
| 2026.10.07 | ₩2,271 | ₩2,284 | ₩2,204 | ₩2,204 | -2.94% | 126.9만 |
| 2026.10.06 | ₩2,298 | ₩2,311 | ₩2,238 | ₩2,311 | +0.58% | 221.8만 |
| 2026.10.05 | ₩2,338 | ₩2,351 | ₩2,284 | ₩2,298 | -1.71% | 193.2만 |
| 2026.10.02 | ₩2,445 | ₩2,458 | ₩2,311 | ₩2,324 | -4.92% | 120.6만 |
| 2026.10.01 | ₩2,431 | ₩2,458 | ₩2,371 | ₩2,391 | -1.65% | 115.7만 |
| 2026.09.30 | ₩2,431 | ₩2,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,445 |
| +0.55% |
| 236.6만 |
| 2026.09.29 | ₩2,471 | ₩2,511 | ₩2,378 | ₩2,405 | -2.70% | 350.3만 |
|---|
| 2026.09.28 | ₩2,471 | ₩2,511 | ₩2,365 | ₩2,445 | -1.08% | 325.2만 |
|---|
| 2026.09.25 | ₩2,739 | ₩2,739 | ₩2,425 | ₩2,485 | -9.27% | 668.8만 |
|---|
| 2026.09.24 | ₩2,819 | ₩2,872 | ₩2,705 | ₩2,752 | -2.37% | 137.2만 |
|---|
| 2026.09.23 | — | — | — | ₩2,859 | — | — |
|---|
| 2026.09.22 | ₩2,872 | ₩2,952 | ₩2,792 | ₩2,952 | +2.79% | 95.2만 |
|---|
| 2026.09.21 | ₩2,899 | ₩2,992 | ₩2,792 | ₩2,845 | -1.84% | 227.2만 |
|---|
| 2026.09.18 | ₩2,819 | ₩2,865 | ₩2,779 | ₩2,832 | +0.47% | 228.7만 |
|---|
| 2026.09.16 | — | — | — | ₩2,739 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,792 | — | — |
|---|
| 2026.08.27 | ₩3,473 | ₩3,567 | ₩3,467 | ₩3,560 | +2.50% | 127.9만 |
|---|
| 2026.08.26 | ₩3,460 | ₩3,513 | ₩3,406 | ₩3,487 | +0.77% | 142.8만 |
|---|
| 2026.08.25 | ₩3,260 | ₩3,460 | ₩3,206 | ₩3,433 | +5.33% | 235.4만 |
|---|
| 2026.08.24 | ₩3,326 | ₩3,393 | ₩3,193 | ₩3,246 | -2.41% | 135.1만 |
|---|
| 2026.08.21 | ₩3,086 | ₩3,380 | ₩3,073 | ₩3,313 | +7.36% | 243.2만 |
|---|
| 2026.08.20 | ₩3,073 | ₩3,113 | ₩2,986 | ₩3,032 | -1.30% | 145.7만 |
|---|
| 2026.08.19 | ₩3,086 | ₩3,133 | ₩2,992 | ₩3,086 | 0.00% | 135.3만 |
|---|
| 2026.08.18 | ₩3,006 | ₩3,086 | ₩2,899 | ₩3,006 | 0.00% | 167.2만 |
|---|
| 2026.08.17 | ₩3,179 | ₩3,206 | ₩3,006 | ₩3,059 | -3.78% | 107.8만 |
|---|
| 2026.08.14 | ₩3,086 | ₩3,206 | ₩3,046 | ₩3,179 | +3.03% | 166.6만 |
|---|
| 2026.08.13 | ₩3,233 | ₩3,300 | ₩3,099 | ₩3,113 | -3.72% | 132.1만 |
|---|
| 2026.08.12 | ₩3,300 | ₩3,306 | ₩3,173 | ₩3,219 | -2.43% | 111.6만 |
|---|
| 2026.08.11 | ₩3,393 | ₩3,393 | ₩3,233 | ₩3,273 | -3.54% | 172.2만 |
|---|
| 2026.08.10 | ₩3,487 | ₩3,573 | ₩3,306 | ₩3,380 | -3.07% | 328.4만 |
|---|
| 2026.08.07 | ₩3,073 | ₩3,213 | ₩3,073 | ₩3,166 | +3.04% | 162.1만 |
|---|
| 2026.08.06 | ₩2,966 | ₩3,046 | ₩2,899 | ₩3,032 | +2.25% | 106.3만 |
|---|
| 2026.08.05 | ₩3,032 | ₩3,065 | ₩2,939 | ₩3,006 | -0.88% | 129.1만 |
|---|
| 2026.08.04 | ₩2,845 | ₩2,979 | ₩2,843 | ₩2,952 | +3.76% | 191.9만 |
|---|
| 2026.08.03 | ₩2,739 | ₩2,805 | ₩2,672 | ₩2,765 | +0.98% | 146.7만 |
|---|
| 2026.07.31 | ₩2,725 | ₩2,765 | ₩2,645 | ₩2,725 | 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 | ₩2,578 | -3.50% | 221.6만 |
|---|
| 2026.07.28 | ₩2,845 | ₩2,859 | ₩2,618 | ₩2,698 | -5.16% | 192.4만 |
|---|
| 2026.07.27 | ₩2,872 | ₩2,939 | ₩2,805 | ₩2,845 | -0.93% | 197만 |
|---|
| 2026.07.24 | ₩2,912 | ₩2,992 | ₩2,805 | ₩2,832 | -2.75% | 90.3만 |
|---|
| 2026.07.23 | ₩3,046 | ₩3,079 | ₩2,886 | ₩2,899 | -4.82% | 134.6만 |
|---|
| 2026.07.22 | ₩3,086 | ₩3,113 | ₩3,032 | ₩3,073 | -0.43% | 126.4만 |
|---|
| 2026.07.21 | ₩2,912 | ₩3,099 | ₩2,912 | ₩3,032 | +4.13% | 182.9만 |
|---|
| 2026.07.20 | ₩3,046 | ₩3,113 | ₩2,872 | ₩2,872 | -5.70% | 180.7만 |
|---|
| 2026.07.17 | ₩2,832 | ₩3,046 | ₩2,779 | ₩3,019 | +6.60% | 173.8만 |
|---|
| 2026.07.16 | ₩3,046 | ₩3,079 | ₩2,845 | ₩2,886 | -5.26% | 219.4만 |
|---|
| 2026.07.15 | ₩3,099 | ₩3,150 | ₩2,952 | ₩3,059 | -1.29% | 177.6만 |
|---|
| 2026.07.14 | ₩3,073 | ₩3,199 | ₩3,073 | ₩3,086 | +0.43% | 163만 |
|---|
| 2026.07.13 | ₩3,273 | ₩3,286 | ₩3,039 | ₩3,059 | -6.53% | 168.4만 |
|---|
| 2026.07.10 | ₩3,420 | ₩3,433 | ₩3,266 | ₩3,286 | -3.91% | 233.3만 |
|---|
| 2026.07.09 | ₩3,353 | ₩3,427 | ₩3,340 | ₩3,393 | +1.20% | 120.7만 |
|---|
| 2026.07.08 | ₩3,273 | ₩3,433 | ₩3,233 | ₩3,366 | +2.86% | 204.9만 |
|---|
| 2026.07.07 | ₩3,553 | ₩3,553 | ₩3,286 | ₩3,313 | -6.77% | 202.5만 |
|---|
| 2026.07.06 | ₩3,620 | ₩3,680 | ₩3,540 | ₩3,580 | -1.11% | 143.5만 |
|---|
| 2026.07.02 | ₩3,767 | ₩3,821 | ₩3,540 | ₩3,634 | -3.55% | 154.1만 |
|---|
| 2026.07.01 | ₩3,727 | ₩3,787 | ₩3,647 | ₩3,674 | -1.43% | 160.2만 |
|---|
| 2026.06.30 | ₩3,740 | ₩3,807 | ₩3,674 | ₩3,674 | -1.79% | 222.9만 |
|---|
| 2026.06.29 | ₩3,767 | ₩3,841 | ₩3,607 | ₩3,727 | -1.06% | 220.7만 |
|---|
| 2026.06.26 | ₩3,861 | ₩3,910 | ₩3,754 | ₩3,767 | -2.42% | 187.8만 |
|---|
| 2026.06.25 | ₩4,181 | ₩4,195 | ₩3,874 | ₩3,914 | -6.39% | 193.9만 |
|---|
| 2026.06.24 | ₩4,155 | ₩4,248 | ₩4,074 | ₩4,155 | 0.00% | 137.9만 |
|---|
| 2026.06.23 | ₩4,408 | ₩4,495 | ₩4,235 | ₩4,275 | -3.03% | 146.9만 |
|---|
| 2026.06.22 | ₩4,569 | ₩4,615 | ₩4,489 | ₩4,489 | -1.75% | 133.8만 |
|---|
| 2026.06.18 | ₩4,702 | ₩4,769 | ₩4,502 | ₩4,555 | -3.12% | 520.4만 |
|---|
| 2026.06.17 | ₩4,742 | ₩4,796 | ₩4,589 | ₩4,662 | -1.69% | 238.7만 |
|---|
| 2026.06.16 | ₩4,769 | ₩4,816 | ₩4,676 | ₩4,689 | -1.68% | 243.9만 |
|---|
| 2026.06.15 | ₩4,823 | ₩4,969 | ₩4,662 | ₩4,769 | -1.11% | 210.7만 |
|---|
| 2026.06.12 | ₩4,649 | ₩4,836 | ₩4,637 | ₩4,782 | +2.87% | 165.1만 |
|---|
| 2026.06.11 | ₩4,475 | ₩4,622 | ₩4,344 | ₩4,595 | +2.69% | 146.6만 |
|---|
| 2026.06.10 | ₩4,448 | ₩4,555 | ₩4,348 | ₩4,382 | -1.50% | 118.6만 |
|---|
| 2026.06.09 | ₩4,609 | ₩4,689 | ₩4,335 | ₩4,555 | -1.16% | 136.6만 |
|---|
| 2026.06.08 | ₩4,742 | ₩4,742 | ₩4,569 | ₩4,569 | -3.66% | 121.6만 |
|---|
| 2026.06.05 | ₩5,050 | ₩5,083 | ₩4,555 | ₩4,636 | -8.20% | 230만 |
|---|
| 2026.06.04 | ₩5,197 | ₩5,217 | ₩5,116 | ₩5,156 | -0.77% | 97.7만 |
|---|
| 2026.06.03 | ₩5,437 | ₩5,490 | ₩5,203 | ₩5,250 | -3.44% | 155.9만 |
|---|
| 2026.06.02 | ₩5,517 | ₩5,751 | ₩5,450 | ₩5,544 | +0.48% | 209.6만 |
|---|
| 2026.06.01 | ₩5,237 | ₩5,557 | ₩5,210 | ₩5,490 | +4.85% | 167.3만 |
|---|
| 2026.05.29 | ₩5,303 | ₩5,430 | ₩5,177 | ₩5,370 | +1.26% | 141만 |
|---|
| 2026.05.28 | ₩5,143 | ₩5,344 | ₩5,096 | ₩5,317 | +3.38% | 155.8만 |
|---|
| 2026.05.27 | ₩5,076 | ₩5,237 | ₩4,956 | ₩5,170 | +1.84% | 159.1만 |
|---|
| 2026.05.26 | ₩5,050 | ₩5,297 | ₩5,036 | ₩5,143 | +1.85% | 207.9만 |
|---|
| 2026.05.22 | ₩4,969 | ₩5,050 | ₩4,867 | ₩4,969 | 0.00% | 167.9만 |
|---|
| 2026.05.21 | ₩4,742 | ₩4,929 | ₩4,702 | ₩4,903 | +3.38% | 121.8만 |
|---|
| 2026.05.20 | ₩4,876 | ₩4,903 | ₩4,709 | ₩4,823 | -1.10% | 158.8만 |
|---|
| 2026.05.19 | ₩4,809 | ₩4,909 | ₩4,709 | ₩4,782 | -0.56% | 130.4만 |
|---|
| 2026.05.18 | ₩5,143 | ₩5,169 | ₩4,742 | ₩4,863 | -5.45% | 222.1만 |
|---|
| 2026.05.15 | ₩5,183 | ₩5,183 | ₩4,983 | ₩5,143 | -0.77% | 179.1만 |
|---|
| 2026.05.14 | ₩5,344 | ₩5,394 | ₩5,251 | ₩5,330 | -0.25% | 189.7만 |
|---|
| 2026.05.13 | ₩5,758 | ₩5,878 | ₩5,317 | ₩5,437 | -5.57% | 221.6만 |
|---|
| 2026.05.12 | ₩5,384 | ₩5,891 | ₩5,254 | ₩5,798 | +7.69% | 320.8만 |
|---|
| 2026.05.11 | ₩5,197 | ₩5,631 | ₩5,197 | ₩5,504 | +5.91% | 232.2만 |
|---|
| 2026.05.08 | ₩5,344 | ₩5,384 | ₩5,185 | ₩5,250 | -1.75% | 125.2만 |
|---|
| 2026.05.07 | ₩5,477 | ₩5,577 | ₩5,223 | ₩5,223 | -4.63% | 181.2만 |
|---|
| 2026.05.06 | ₩5,210 | ₩5,410 | ₩5,144 | ₩5,384 | +3.33% | 172.9만 |
|---|
| 2026.05.05 | ₩5,210 | ₩5,223 | ₩5,036 | ₩5,076 | -2.56% | 98.7만 |
|---|
| 2026.05.04 | ₩5,210 | ₩5,357 | ₩5,063 | ₩5,090 | -2.31% | 157.1만 |
|---|
| 2026.05.01 | ₩5,210 | ₩5,315 | ₩5,096 | ₩5,290 | +1.54% | 153.4만 |
|---|
| 2026.04.30 | ₩4,969 | ₩5,277 | ₩4,969 | ₩5,156 | +3.76% | 197.9만 |
|---|
| 2026.04.29 | ₩5,050 | ₩5,051 | ₩4,849 | ₩4,943 | -2.12% | 99.6만 |
|---|
| 2026.04.28 | ₩5,116 | ₩5,130 | ₩4,816 | ₩4,983 | -2.61% | 160.2만 |
|---|
| 2026.04.27 | ₩5,023 | ₩5,263 | ₩5,010 | ₩5,250 | +4.52% | 169.8만 |
|---|
| 2026.04.24 | ₩5,036 | ₩5,110 | ₩4,983 | ₩5,023 | -0.27% | 128.6만 |
|---|
| 2026.04.23 | ₩5,063 | ₩5,170 | ₩4,865 | ₩4,983 | -1.58% | 150.6만 |
|---|
| 2026.04.22 | ₩4,876 | ₩5,203 | ₩4,836 | ₩5,183 | +6.30% | 260.1만 |
|---|
| 2026.04.21 | ₩5,036 | ₩5,036 | ₩4,682 | ₩4,729 | -6.10% | 223.3만 |
|---|
| 2026.04.20 | ₩4,983 | ₩5,203 | ₩4,969 | ₩5,076 | +1.88% | 155.7만 |
|---|
| 2026.04.17 | ₩5,357 | ₩5,450 | ₩5,064 | ₩5,103 | -4.74% | 242.7만 |
|---|
| 2026.04.16 | ₩4,943 | ₩5,263 | ₩4,863 | ₩5,237 | +5.95% | 388.5만 |
|---|
| 2026.04.15 | ₩4,689 | ₩4,923 | ₩4,682 | ₩4,876 | +3.99% | 149.9만 |
|---|
| 2026.04.14 | ₩4,756 | ₩4,809 | ₩4,662 | ₩4,662 | -1.97% | 117.1만 |
|---|
| 2026.04.13 | ₩4,475 | ₩4,756 | ₩4,448 | ₩4,702 | +5.07% | 131.5만 |
|---|
| 2026.04.10 | ₩4,515 | ₩4,689 | ₩4,502 | ₩4,569 | +1.18% | 122.7만 |
|---|
| 2026.04.09 | ₩4,676 | ₩4,709 | ₩4,482 | ₩4,502 | -3.71% | 82.5만 |
|---|
| 2026.04.08 | ₩4,903 | ₩4,929 | ₩4,622 | ₩4,636 | -5.45% | 253.5만 |
|---|
| 2026.04.07 | ₩4,529 | ₩4,575 | ₩4,335 | ₩4,569 | +0.88% | 162.8만 |
|---|
| 2026.04.06 | ₩4,342 | ₩4,662 | ₩4,342 | ₩4,529 | +4.31% | 134.5만 |
|---|
| 2026.04.02 | ₩4,448 | ₩4,722 | ₩4,370 | ₩4,542 | +2.10% | 169.5만 |
|---|
| 2026.04.01 | ₩4,676 | ₩4,796 | ₩4,602 | ₩4,609 | -1.43% | 205.9만 |
|---|
| 2026.03.31 | ₩4,502 | ₩4,789 | ₩4,408 | ₩4,555 | +1.19% | 200.7만 |
|---|
| 2026.03.30 | ₩4,863 | ₩4,943 | ₩4,221 | ₩4,315 | -11.26% | 264.1만 |
|---|
| 2026.03.27 | ₩4,662 | ₩4,802 | ₩4,636 | ₩4,702 | +0.86% | 132만 |
|---|
| 2026.03.26 | ₩4,823 | ₩4,916 | ₩4,656 | ₩4,676 | -3.05% | 143.3만 |
|---|
| 2026.03.25 | ₩4,996 | ₩5,177 | ₩4,943 | ₩4,956 | -0.80% | 144.9만 |
|---|
| 2026.03.24 | ₩4,863 | ₩5,010 | ₩4,736 | ₩4,929 | +1.37% | 152.2만 |
|---|
| 2026.03.23 | ₩4,342 | ₩4,888 | ₩4,315 | ₩4,809 | +10.77% | 227.4만 |
|---|
| 2026.03.20 | ₩4,809 | ₩4,889 | ₩4,462 | ₩4,515 | -6.11% | 629.1만 |
|---|
| 2026.03.19 | ₩5,050 | ₩5,076 | ₩4,756 | ₩4,916 | -2.65% | 225.1만 |
|---|
| 2026.03.18 | ₩5,424 | ₩5,477 | ₩5,250 | ₩5,277 | -2.71% | 158.4만 |
|---|
| 2026.03.17 | ₩5,450 | ₩5,555 | ₩5,397 | ₩5,504 | +0.98% | 156.7만 |
|---|
| 2026.03.16 | ₩5,704 | ₩5,712 | ₩5,183 | ₩5,410 | -5.15% | 374.4만 |
|---|
| 2026.03.13 | ₩5,811 | ₩5,931 | ₩5,644 | ₩5,704 | -1.84% | 122.5만 |
|---|
| 2026.03.12 | ₩5,945 | ₩5,969 | ₩5,704 | ₩5,811 | -2.25% | 97만 |
|---|
| 2026.03.11 | ₩5,958 | ₩6,048 | ₩5,811 | ₩5,958 | 0.00% | 111.1만 |
|---|
| 2026.03.10 | ₩5,971 | ₩6,232 | ₩5,919 | ₩6,025 | +0.89% | 133.5만 |
|---|
| 2026.03.09 | ₩5,771 | ₩5,991 | ₩5,517 | ₩5,945 | +3.01% | 161.3만 |
|---|
| 2026.03.06 | ₩5,477 | ₩5,838 | ₩5,424 | ₩5,744 | +4.88% | 146만 |
|---|
| 2026.03.05 | ₩5,851 | ₩5,891 | ₩5,450 | ₩5,611 | -4.11% | 200.4만 |
|---|
| 2026.03.04 | ₩5,958 | ₩6,072 | ₩5,818 | ₩5,945 | -0.22% | 229.1만 |
|---|
| 2026.03.03 | ₩5,851 | ₩6,112 | ₩5,724 | ₩5,838 | -0.23% | 194.8만 |
|---|
| 2026.03.02 | ₩5,811 | ₩6,386 | ₩5,756 | ₩6,305 | +8.51% | 197.3만 |
|---|
| 2026.02.27 | ₩6,065 | ₩6,239 | ₩5,991 | ₩6,239 | +2.86% | 204.4만 |
|---|
| 2026.02.26 | ₩6,345 | ₩6,386 | ₩6,072 | ₩6,145 | -3.16% | 289.9만 |
|---|
| 2026.02.25 | ₩6,613 | ₩6,626 | ₩6,265 | ₩6,305 | -4.65% | 240.8만 |
|---|
| 2026.02.24 | ₩6,011 | ₩6,492 | ₩5,985 | ₩6,372 | +6.00% | 257만 |
|---|
| 2026.02.23 | ₩5,811 | ₩6,045 | ₩5,684 | ₩5,985 | +2.99% | 191.1만 |
|---|
| 2026.02.20 | ₩5,691 | ₩5,851 | ₩5,637 | ₩5,851 | +2.82% | 190.3만 |
|---|
| 2026.02.19 | ₩5,571 | ₩5,731 | ₩5,412 | ₩5,704 | +2.40% | 122.4만 |
|---|
| 2026.02.18 | ₩5,450 | ₩5,664 | ₩5,398 | ₩5,624 | +3.19% | 149.1만 |
|---|
| 2026.02.17 | ₩5,464 | ₩5,497 | ₩5,183 | ₩5,410 | -0.98% | 206.1만 |
|---|
| 2026.02.13 | ₩5,384 | ₩5,571 | ₩5,277 | ₩5,504 | +2.23% | 200.8만 |
|---|
| 2026.02.12 | ₩5,611 | ₩5,664 | ₩5,223 | ₩5,384 | -4.05% | 299.2만 |
|---|
| 2026.02.11 | ₩5,637 | ₩5,771 | ₩5,477 | ₩5,624 | -0.24% | 202.3만 |
|---|
| 2026.02.10 | ₩5,838 | ₩5,878 | ₩5,557 | ₩5,557 | -4.81% | 226.8만 |
|---|
| 2026.02.09 | ₩5,851 | ₩5,905 | ₩5,691 | ₩5,851 | 0.00% | 289.7만 |
|---|
| 2026.02.06 | ₩5,611 | ₩5,878 | ₩5,490 | ₩5,851 | +4.29% | 248.2만 |
|---|
| 2026.02.05 | ₩5,624 | ₩5,744 | ₩5,303 | ₩5,330 | -5.23% | 331.9만 |
|---|
| 2026.02.04 | ₩6,345 | ₩6,345 | ₩5,664 | ₩5,811 | -8.42% | 325.4만 |
|---|
| 2026.02.03 | ₩6,145 | ₩6,379 | ₩5,945 | ₩6,305 | +2.61% | 351.3만 |
|---|
| 2026.02.02 | ₩5,931 | ₩6,145 | ₩5,851 | ₩5,878 | -0.90% | 309.1만 |
|---|
| 2026.01.30 | ₩6,078 | ₩6,219 | ₩5,691 | ₩5,798 | -4.62% | 395.3만 |
|---|
| 2026.01.29 | ₩7,227 | ₩7,254 | ₩6,386 | ₩6,452 | -10.72% | 526.7만 |
|---|
| 2026.01.28 | ₩7,695 | ₩7,761 | ₩6,987 | ₩7,441 | -3.30% | 462.5만 |
|---|
| 2026.01.27 | ₩7,227 | ₩7,434 | ₩7,107 | ₩7,401 | +2.40% | 305.5만 |
|---|
| 2026.01.26 | ₩8,002 | ₩8,015 | ₩6,933 | ₩7,027 | -12.19% | 567.1만 |
|---|
| 2026.01.23 | ₩6,933 | ₩7,561 | ₩6,773 | ₩7,548 | +8.86% | 456.3만 |
|---|
| 2026.01.22 | ₩6,639 | ₩6,960 | ₩6,613 | ₩6,906 | +4.02% | 311.1만 |
|---|
| 2026.01.21 | ₩6,559 | ₩6,740 | ₩6,419 | ₩6,599 | +0.61% | 275.7만 |
|---|
| 2026.01.20 | ₩6,653 | ₩6,788 | ₩6,345 | ₩6,519 | -2.01% | 340.9만 |
|---|
| 2026.01.16 | ₩6,746 | ₩6,813 | ₩6,492 | ₩6,813 | +0.99% | 266.6만 |
|---|
| 2026.01.15 | ₩7,027 | ₩7,067 | ₩6,746 | ₩6,853 | -2.47% | 266.8만 |
|---|
| 2026.01.14 | ₩7,027 | ₩7,200 | ₩6,736 | ₩7,040 | +0.19% | 299.6만 |
|---|
| 2026.01.13 | ₩7,147 | ₩7,214 | ₩6,906 | ₩7,027 | -1.68% | 276.3만 |
|---|
| 2026.01.12 | ₩6,679 | ₩7,060 | ₩6,573 | ₩6,853 | +2.60% | 513.7만 |
|---|
| 2026.01.09 | ₩6,947 | ₩6,973 | ₩6,532 | ₩6,639 | -4.42% | 246.9만 |
|---|
| 2026.01.08 | ₩6,920 | ₩6,987 | ₩6,786 | ₩6,973 | +0.77% | 210.5만 |
|---|
| 2026.01.07 | ₩6,826 | ₩7,120 | ₩6,719 | ₩7,013 | +2.74% | 275.3만 |
|---|
| 2026.01.06 | ₩6,573 | ₩6,993 | ₩6,573 | ₩6,880 | +4.67% | 415.9만 |
|---|
| 2026.01.05 | ₩6,519 | ₩6,586 | ₩6,325 | ₩6,466 | -0.82% | 310.6만 |
|---|
| 2026.01.02 | ₩6,132 | ₩6,386 | ₩6,018 | ₩6,386 | +4.14% | 219.4만 |
|---|
| 2025.12.31 | ₩6,065 | ₩6,132 | ₩5,951 | ₩5,971 | -1.54% | 101.3만 |
|---|
| 2025.12.30 | ₩6,239 | ₩6,292 | ₩6,031 | ₩6,065 | -2.78% | 284만 |
|---|
| 2025.12.29 | ₩6,172 | ₩6,426 | ₩5,945 | ₩6,198 | +0.43% | 219.6만 |
|---|
| 2025.12.26 | ₩6,479 | ₩6,479 | ₩6,038 | ₩6,078 | -6.19% | 217.2만 |
|---|
| 2025.12.24 | ₩6,519 | ₩6,665 | ₩6,359 | ₩6,452 | -1.02% | 108.5만 |
|---|
| 2025.12.23 | ₩6,719 | ₩6,826 | ₩6,526 | ₩6,599 | -1.79% | 261만 |
|---|
| 2025.12.22 | ₩6,866 | ₩7,007 | ₩6,679 | ₩6,733 | -1.95% | 252.4만 |
|---|
| 2025.12.19 | ₩6,746 | ₩6,987 | ₩6,626 | ₩6,826 | +1.19% | 1853.2만 |
|---|
| 2025.12.18 | ₩6,292 | ₩6,880 | ₩6,292 | ₩6,800 | +8.07% | 640.6만 |
|---|
| 2025.12.17 | ₩6,479 | ₩6,666 | ₩6,345 | ₩6,359 | -1.86% | 509.3만 |
|---|
| 2025.12.16 | ₩6,279 | ₩6,459 | ₩6,165 | ₩6,252 | -0.43% | 260.6만 |
|---|
| 2025.12.15 | ₩6,345 | ₩6,813 | ₩6,279 | ₩6,399 | +0.84% | 860.7만 |
|---|
| 2025.12.12 | ₩6,479 | ₩6,506 | ₩5,945 | ₩6,172 | -4.74% | 196만 |
|---|
| 2025.12.11 | ₩6,345 | ₩6,499 | ₩6,225 | ₩6,439 | +1.47% | 232.2만 |
|---|
| 2025.12.10 | ₩6,372 | ₩6,508 | ₩6,145 | ₩6,292 | -1.26% | 178만 |
|---|
| 2025.12.09 | ₩6,412 | ₩6,586 | ₩6,158 | ₩6,479 | +1.04% | 316.2만 |
|---|
| 2025.12.08 | ₩6,078 | ₩6,372 | ₩5,905 | ₩6,292 | +3.52% | 320.5만 |
|---|
| 2025.12.05 | ₩6,359 | ₩6,395 | ₩6,078 | ₩6,092 | -4.20% | 249.8만 |
|---|
| 2025.12.04 | ₩6,052 | ₩6,392 | ₩5,987 | ₩6,305 | +4.19% | 379.3만 |
|---|
| 2025.12.03 | ₩5,971 | ₩6,279 | ₩5,704 | ₩6,145 | +2.91% | 357.3만 |
|---|
| 2025.12.02 | ₩5,637 | ₩5,978 | ₩5,511 | ₩5,945 | +5.45% | 339.7만 |
|---|
| 2025.12.01 | ₩5,384 | ₩5,844 | ₩5,370 | ₩5,637 | +4.71% | 273.6만 |
|---|
| 2025.11.28 | ₩5,517 | ₩5,691 | ₩5,450 | ₩5,597 | +1.45% | 129.8만 |
|---|
| 2025.11.26 | ₩5,370 | ₩5,504 | ₩5,317 | ₩5,504 | +2.49% | 138만 |
|---|
| 2025.11.25 | ₩5,290 | ₩5,344 | ₩5,052 | ₩5,317 | +0.51% | 194.7만 |
|---|
| 2025.11.24 | ₩5,050 | ₩5,270 | ₩4,983 | ₩5,250 | +3.97% | 227.5만 |
|---|
| 2025.11.21 | ₩4,983 | ₩5,130 | ₩4,742 | ₩5,050 | +1.34% | 338.8만 |
|---|
| 2025.11.20 | ₩5,824 | ₩5,907 | ₩5,036 | ₩5,130 | -11.93% | 556만 |
|---|
| 2025.11.19 | ₩5,223 | ₩5,544 | ₩4,943 | ₩5,464 | +4.60% | 664.2만 |
|---|
| 2025.11.18 | ₩4,622 | ₩4,990 | ₩4,561 | ₩4,916 | +6.36% | 497.6만 |
|---|
| 2025.11.17 | ₩4,823 | ₩5,050 | ₩4,562 | ₩4,595 | -4.71% | 684.6만 |
|---|
| 2025.11.14 | ₩3,968 | ₩4,382 | ₩3,887 | ₩4,355 | +9.76% | 435.3만 |
|---|
| 2025.11.13 | ₩4,542 | ₩4,581 | ₩4,155 | ₩4,248 | -6.47% | 297.5만 |
|---|
| 2025.11.12 | ₩4,168 | ₩4,555 | ₩4,155 | ₩4,502 | +8.01% | 423.7만 |
|---|
| 2025.11.11 | ₩4,716 | ₩4,716 | ₩4,208 | ₩4,261 | -9.63% | 511만 |
|---|
| 2025.11.10 | ₩4,569 | ₩4,809 | ₩4,542 | ₩4,756 | +4.09% | 299.7만 |
|---|
| 2025.11.07 | ₩4,315 | ₩4,542 | ₩4,208 | ₩4,448 | +3.10% | 307.8만 |
|---|
| 2025.11.06 | ₩4,502 | ₩4,629 | ₩4,328 | ₩4,395 | -2.37% | 313.5만 |
|---|
| 2025.11.05 | ₩4,368 | ₩4,482 | ₩4,328 | ₩4,395 | +0.61% | 336.1만 |
|---|
| 2025.11.04 | ₩4,408 | ₩4,702 | ₩4,315 | ₩4,328 | -1.82% | 533.7만 |
|---|
| 2025.11.03 | ₩5,036 | ₩5,050 | ₩4,689 | ₩4,782 | -5.04% | 314.6만 |
|---|
| 2025.10.31 | ₩5,330 | ₩5,357 | ₩4,943 | ₩5,050 | -5.26% | 270만 |
|---|
| 2025.10.30 | ₩5,103 | ₩5,210 | ₩4,916 | ₩5,103 | 0.00% | 350.5만 |
|---|
| 2025.10.29 | ₩5,090 | ₩5,330 | ₩4,969 | ₩5,076 | -0.26% | 357만 |
|---|
| 2025.10.28 | ₩4,729 | ₩5,303 | ₩4,689 | ₩5,156 | +9.04% | 520.8만 |
|---|
| 2025.10.27 | ₩5,490 | ₩5,531 | ₩4,990 | ₩5,237 | -4.62% | 544.7만 |
|---|
| 2025.10.24 | ₩5,597 | ₩5,731 | ₩5,456 | ₩5,637 | +0.72% | 429.1만 |
|---|
| 2025.10.23 | ₩5,504 | ₩5,844 | ₩5,437 | ₩5,490 | -0.24% | 431.7만 |
|---|
| 2025.10.22 | ₩5,611 | ₩5,677 | ₩5,050 | ₩5,651 | +0.71% | 730.1만 |
|---|
| 2025.10.21 | ₩5,758 | ₩5,758 | ₩5,344 | ₩5,624 | -2.32% | 620.4만 |
|---|
| 2025.10.20 | ₩6,011 | ₩6,025 | ₩5,557 | ₩5,758 | -4.22% | 912.5만 |
|---|
| 2025.10.17 | ₩5,858 | ₩5,905 | ₩5,143 | ₩5,744 | -1.94% | 4506.8만 |
|---|
| 2025.10.16 | ₩7,454 | ₩8,550 | ₩7,102 | ₩7,200 | -3.41% | 1588.8만 |
|---|
| 2025.10.15 | ₩7,107 | ₩7,154 | ₩6,653 | ₩6,840 | -3.76% | 506.9만 |
|---|
| 2025.10.14 | ₩6,933 | ₩7,000 | ₩6,252 | ₩6,960 | +0.39% | 769만 |
|---|
| 2025.10.13 | ₩6,359 | ₩7,080 | ₩6,292 | ₩7,027 | +10.50% | 837.9만 |
|---|
| 2025.10.10 | ₩6,212 | ₩6,573 | ₩5,824 | ₩6,025 | -3.01% | 686.3만 |
|---|
| 2025.10.09 | ₩6,305 | ₩6,387 | ₩5,744 | ₩5,891 | -6.57% | 465.2만 |
|---|
| 2025.10.08 | ₩5,584 | ₩6,085 | ₩5,571 | ₩6,025 | +7.89% | 521만 |
|---|
| 2025.10.07 | ₩5,878 | ₩5,878 | ₩5,370 | ₩5,557 | -5.45% | 335.9만 |
|---|
| 2025.10.06 | ₩5,798 | ₩5,945 | ₩5,437 | ₩5,584 | -3.69% | 570.6만 |
|---|
| 2025.10.03 | ₩5,076 | ₩5,691 | ₩4,969 | ₩5,477 | +7.89% | 657만 |
|---|
| 2025.10.02 | ₩5,103 | ₩5,263 | ₩4,996 | ₩5,063 | -0.79% | 388.6만 |
|---|
| 2025.10.01 | ₩4,676 | ₩5,237 | ₩4,676 | ₩5,090 | +8.86% | 462.4만 |
|---|
| 2025.09.30 | ₩4,555 | ₩4,636 | ₩4,355 | ₩4,502 | -1.17% | 276.8만 |
|---|
| 2025.09.29 | ₩5,130 | ₩5,190 | ₩4,489 | ₩4,529 | -11.72% | 518.1만 |
|---|
| 2025.09.26 | ₩5,103 | ₩5,450 | ₩4,876 | ₩5,010 | -1.83% | 528.7만 |
|---|
| 2025.09.25 | ₩4,742 | ₩5,063 | ₩4,422 | ₩5,050 | +6.48% | 1253.9만 |
|---|
| 2025.09.24 | ₩4,128 | ₩4,769 | ₩4,101 | ₩4,622 | +11.97% | 1083만 |
|---|
| 2025.09.23 | ₩4,235 | ₩4,248 | ₩3,847 | ₩3,847 | -9.15% | 357만 |
|---|
| 2025.09.22 | ₩4,074 | ₩4,248 | ₩3,968 | ₩4,208 | +3.28% | 381.4만 |
|---|
| 2025.09.19 | ₩3,927 | ₩4,101 | ₩3,927 | ₩4,074 | +3.74% | 260.1만 |
|---|
| 2025.09.18 | ₩3,914 | ₩4,008 | ₩3,861 | ₩3,954 | +1.02% | 175.5만 |
|---|
| 2025.09.17 | ₩3,901 | ₩4,028 | ₩3,794 | ₩3,887 | -0.34% | 199.1만 |
|---|
| 2025.09.16 | ₩4,155 | ₩4,155 | ₩3,887 | ₩3,927 | -5.47% | 184.1만 |
|---|
| 2025.09.15 | ₩3,914 | ₩4,121 | ₩3,861 | ₩4,101 | +4.78% | 182.5만 |
|---|
| 2025.09.12 | ₩3,874 | ₩3,954 | ₩3,821 | ₩3,874 | 0.00% | 82.2만 |
|---|
| 2025.09.11 | ₩3,794 | ₩3,954 | ₩3,740 | ₩3,861 | +1.76% | 113.2만 |
|---|
| 2025.09.10 | ₩3,727 | ₩3,881 | ₩3,723 | ₩3,807 | +2.15% | 117만 |
|---|
| 2025.09.09 | ₩3,887 | ₩3,941 | ₩3,700 | ₩3,740 | -3.78% | 206.8만 |
|---|
| 2025.09.08 | ₩4,101 | ₩4,160 | ₩3,941 | ₩3,941 | -3.91% | 182.4만 |
|---|
| 2025.09.05 | ₩3,794 | ₩4,108 | ₩3,794 | ₩4,101 | +8.10% | 240.9만 |
|---|
| 2025.09.04 | ₩3,861 | ₩3,887 | ₩3,747 | ₩3,834 | -0.69% | 93.2만 |
|---|
| 2025.09.03 | ₩3,847 | ₩3,914 | ₩3,807 | ₩3,834 | -0.35% | 73.1만 |
|---|
| 2025.09.02 | ₩3,767 | ₩3,861 | ₩3,660 | ₩3,821 | +1.42% | 191.7만 |
|---|
| 2025.08.29 | ₩3,914 | ₩3,961 | ₩3,834 | ₩3,927 | +0.34% | 119.6만 |
|---|
| 2025.08.28 | ₩3,994 | ₩4,181 | ₩3,887 | ₩3,927 | -1.67% | 264.9만 |
|---|
| 2025.08.27 | ₩3,847 | ₩3,988 | ₩3,747 | ₩3,954 | +2.78% | 157.2만 |
|---|