시장 데이터를 불러오는 중
전체 종목
Solaris Resources Inc. Common Shares 과거 주가
Solaris Resources Inc. Common Shares · SLSR · NYSE American
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solaris Resources Inc. Common Shares · SLSR · NYSE American
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,179 | ₩9,434 | ₩9,112 | ₩9,152 | -0.29% | 9.4만 |
| 2026.10.08 | ₩9,112 | ₩9,286 | ₩9,005 | ₩9,018 | -1.03% | 13.8만 |
| 2026.10.07 | ₩9,286 | ₩9,286 | ₩9,072 | ₩9,152 | -1.44% | 7.7만 |
| 2026.10.06 | ₩9,595 | ₩9,755 | ₩9,434 | ₩9,554 | -0.42% | 12.5만 |
| 2026.10.05 | ₩9,568 | ₩9,675 | ₩9,380 | ₩9,541 | -0.28% | 8.5만 |
| 2026.10.02 | ₩9,420 | ₩9,715 | ₩9,300 | ₩9,501 | +0.85% | 15.8만 |
| 2026.10.01 | ₩9,327 | ₩9,380 | ₩9,099 | ₩9,286 | -0.43% | 16.3만 |
| 2026.09.30 | ₩9,447 | ₩9,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,327 |
| -1.28% |
| 24.7만 |
| 2026.09.29 | ₩9,367 | ₩9,474 | ₩9,246 | ₩9,447 | +0.86% | 14.6만 |
|---|
| 2026.09.28 | ₩9,193 | ₩9,434 | ₩9,126 | ₩9,327 | +1.46% | 12.9만 |
|---|
| 2026.09.25 | ₩9,729 | ₩9,742 | ₩9,494 | ₩9,581 | -1.52% | 7.9만 |
|---|
| 2026.09.24 | ₩9,648 | ₩9,715 | ₩9,501 | ₩9,715 | +0.69% | 7.7만 |
|---|
| 2026.09.23 | ₩10,131 | ₩10,131 | ₩9,662 | ₩9,675 | -4.50% | 16.1만 |
|---|
| 2026.09.22 | ₩9,956 | ₩10,358 | ₩9,782 | ₩10,318 | +3.63% | 9.6만 |
|---|
| 2026.09.21 | ₩10,037 | ₩10,037 | ₩9,769 | ₩9,930 | -1.07% | 11.5만 |
|---|
| 2026.09.18 | ₩9,889 | ₩10,010 | ₩9,742 | ₩9,983 | +0.95% | 13만 |
|---|
| 2026.09.17 | ₩9,528 | ₩9,903 | ₩9,514 | ₩9,849 | +3.38% | 18.8만 |
|---|
| 2026.09.16 | ₩9,675 | ₩9,675 | ₩9,112 | ₩9,313 | -3.74% | 18.4만 |
|---|
| 2026.09.15 | ₩9,849 | ₩9,950 | ₩9,327 | ₩9,528 | -3.27% | 18.1만 |
|---|
| 2026.09.14 | ₩10,358 | ₩10,358 | ₩9,762 | ₩9,822 | -5.17% | 23.1만 |
|---|
| 2026.09.11 | ₩10,921 | ₩10,921 | ₩10,546 | ₩10,600 | -2.94% | 17.2만 |
|---|
| 2026.09.10 | ₩10,988 | ₩11,203 | ₩10,372 | ₩10,680 | -2.80% | 29.2만 |
|---|
| 2026.09.09 | ₩11,497 | ₩11,538 | ₩11,189 | ₩11,363 | -1.17% | 16.9만 |
|---|
| 2026.09.08 | ₩10,801 | ₩11,741 | ₩10,734 | ₩11,283 | +4.47% | 22.9만 |
|---|
| 2026.09.04 | ₩10,774 | ₩10,948 | ₩10,747 | ₩10,908 | +1.24% | 12.3만 |
|---|
| 2026.09.03 | ₩11,471 | ₩11,471 | ₩10,861 | ₩11,055 | -3.62% | 19.6만 |
|---|
| 2026.09.02 | ₩11,216 | ₩11,484 | ₩11,055 | ₩11,216 | 0.00% | 18.5만 |
|---|
| 2026.09.01 | ₩11,551 | ₩11,551 | ₩10,868 | ₩11,055 | -4.29% | 24.2만 |
|---|
| 2026.08.31 | ₩11,564 | ₩11,923 | ₩11,323 | ₩11,564 | 0.00% | 16.6만 |
|---|
| 2026.08.28 | ₩11,993 | ₩11,993 | ₩11,390 | ₩11,538 | -3.80% | 11.7만 |
|---|
| 2026.08.27 | ₩11,926 | ₩11,973 | ₩11,806 | ₩11,940 | +0.11% | 12.6만 |
|---|
| 2026.08.26 | ₩11,752 | ₩11,993 | ₩11,672 | ₩11,899 | +1.25% | 14.3만 |
|---|
| 2026.08.25 | ₩11,377 | ₩11,993 | ₩11,377 | ₩11,993 | +5.42% | 19.5만 |
|---|
| 2026.08.24 | ₩11,993 | ₩12,141 | ₩11,383 | ₩11,578 | -3.46% | 15.3만 |
|---|
| 2026.08.21 | ₩11,162 | ₩11,953 | ₩11,162 | ₩11,926 | +6.84% | 20.5만 |
|---|
| 2026.08.20 | ₩10,600 | ₩10,921 | ₩10,506 | ₩10,908 | +2.91% | 13.7만 |
|---|
| 2026.08.19 | ₩10,801 | ₩10,981 | ₩10,546 | ₩10,693 | -0.99% | 24.1만 |
|---|
| 2026.08.18 | ₩10,586 | ₩10,968 | ₩10,466 | ₩10,546 | -0.38% | 11.2만 |
|---|
| 2026.08.17 | ₩10,613 | ₩10,787 | ₩10,399 | ₩10,747 | +1.26% | 11만 |
|---|
| 2026.08.14 | ₩10,499 | ₩10,613 | ₩10,251 | ₩10,345 | -1.47% | 7.2만 |
|---|
| 2026.08.13 | ₩10,372 | ₩10,640 | ₩10,350 | ₩10,399 | +0.26% | 9.6만 |
|---|
| 2026.08.12 | ₩11,095 | ₩11,095 | ₩10,600 | ₩10,667 | -3.86% | 15.1만 |
|---|
| 2026.08.11 | ₩11,055 | ₩11,149 | ₩10,760 | ₩10,894 | -1.45% | 16.3만 |
|---|
| 2026.08.10 | ₩10,747 | ₩11,095 | ₩10,586 | ₩11,055 | +2.87% | 25.8만 |
|---|
| 2026.08.07 | ₩10,988 | ₩10,995 | ₩10,693 | ₩10,747 | -2.20% | 13.1만 |
|---|
| 2026.08.06 | ₩10,693 | ₩10,854 | ₩10,492 | ₩10,586 | -1.00% | 14.6만 |
|---|
| 2026.08.05 | ₩11,162 | ₩11,243 | ₩10,680 | ₩10,720 | -3.96% | 7.4만 |
|---|
| 2026.08.04 | ₩10,439 | ₩10,901 | ₩10,325 | ₩10,801 | +3.47% | 11.6만 |
|---|
| 2026.08.03 | ₩10,050 | ₩10,285 | ₩9,593 | ₩10,238 | +1.87% | 5.1만 |
|---|
| 2026.07.31 | ₩10,157 | ₩10,265 | ₩9,970 | ₩10,090 | -0.66% | 9.3만 |
|---|
| 2026.07.30 | ₩10,037 | ₩10,372 | ₩10,006 | ₩10,345 | +3.07% | 8.1만 |
|---|
| 2026.07.29 | ₩9,983 | ₩10,131 | ₩9,581 | ₩9,836 | -1.48% | 19.3만 |
|---|
| 2026.07.28 | ₩10,251 | ₩10,278 | ₩9,909 | ₩10,010 | -2.35% | 21.6만 |
|---|
| 2026.07.27 | ₩10,305 | ₩10,908 | ₩9,956 | ₩10,452 | +1.43% | 19.8만 |
|---|
| 2026.07.24 | ₩10,291 | ₩10,412 | ₩10,131 | ₩10,265 | -0.26% | 16.5만 |
|---|
| 2026.07.23 | ₩10,077 | ₩10,385 | ₩10,077 | ₩10,265 | +1.86% | 21.1만 |
|---|
| 2026.07.22 | ₩10,720 | ₩10,720 | ₩10,298 | ₩10,399 | -3.00% | 20만 |
|---|
| 2026.07.21 | ₩9,769 | ₩10,479 | ₩9,769 | ₩10,439 | +6.86% | 12.9만 |
|---|
| 2026.07.20 | ₩9,514 | ₩9,715 | ₩9,447 | ₩9,568 | +0.56% | 30.3만 |
|---|
| 2026.07.17 | ₩9,380 | ₩9,635 | ₩9,193 | ₩9,487 | +1.14% | 32.3만 |
|---|
| 2026.07.16 | ₩9,836 | ₩9,970 | ₩9,568 | ₩9,688 | -1.50% | 33.8만 |
|---|
| 2026.07.15 | ₩10,466 | ₩10,519 | ₩9,876 | ₩10,077 | -3.71% | 12.3만 |
|---|
| 2026.07.14 | ₩10,358 | ₩10,747 | ₩10,358 | ₩10,506 | +1.42% | 17.5만 |
|---|
| 2026.07.13 | ₩10,425 | ₩10,506 | ₩9,849 | ₩10,050 | -3.60% | 32.9만 |
|---|
| 2026.07.10 | ₩10,841 | ₩10,921 | ₩10,653 | ₩10,653 | -1.73% | 11.7만 |
|---|
| 2026.07.09 | ₩10,546 | ₩11,015 | ₩10,546 | ₩10,948 | +3.81% | 29.4만 |
|---|
| 2026.07.08 | ₩10,492 | ₩10,613 | ₩10,131 | ₩10,399 | -0.89% | 9.8만 |
|---|
| 2026.07.07 | ₩11,189 | ₩11,189 | ₩10,479 | ₩10,747 | -3.95% | 17.8만 |
|---|
| 2026.07.06 | ₩11,511 | ₩11,658 | ₩11,203 | ₩11,243 | -2.33% | 7.8만 |
|---|
| 2026.07.02 | ₩11,082 | ₩11,752 | ₩11,082 | ₩11,323 | +2.18% | 27.1만 |
|---|
| 2026.07.01 | ₩10,857 | ₩11,290 | ₩10,693 | ₩10,693 | -1.51% | 6.4만 |
|---|
| 2026.06.30 | ₩11,270 | ₩11,471 | ₩11,015 | ₩11,229 | -0.36% | 39.7만 |
|---|
| 2026.06.29 | ₩10,988 | ₩11,377 | ₩10,827 | ₩11,256 | +2.44% | 19.9만 |
|---|
| 2026.06.26 | ₩10,948 | ₩11,350 | ₩10,841 | ₩11,149 | +1.84% | 11.2만 |
|---|
| 2026.06.25 | ₩10,787 | ₩11,002 | ₩10,353 | ₩10,881 | +0.87% | 14만 |
|---|
| 2026.06.24 | ₩10,988 | ₩11,002 | ₩10,399 | ₩10,626 | -3.29% | 24.8만 |
|---|
| 2026.06.23 | ₩11,524 | ₩11,832 | ₩11,122 | ₩11,229 | -2.56% | 12.9만 |
|---|
| 2026.06.22 | ₩11,832 | ₩12,020 | ₩11,658 | ₩11,980 | +1.25% | 6.8만 |
|---|
| 2026.06.18 | ₩13,038 | ₩13,038 | ₩11,873 | ₩11,993 | -8.02% | 6.6만 |
|---|
| 2026.06.17 | ₩13,400 | ₩13,601 | ₩12,770 | ₩12,770 | -4.70% | 15.3만 |
|---|
| 2026.06.16 | ₩13,467 | ₩14,030 | ₩13,360 | ₩13,373 | -0.70% | 13.9만 |
|---|
| 2026.06.15 | ₩13,186 | ₩13,467 | ₩12,985 | ₩13,373 | +1.42% | 13.3만 |
|---|
| 2026.06.12 | ₩11,913 | ₩12,761 | ₩11,913 | ₩12,569 | +5.51% | 11.5만 |
|---|
| 2026.06.11 | ₩11,350 | ₩11,899 | ₩11,216 | ₩11,899 | +4.84% | 6.6만 |
|---|
| 2026.06.10 | ₩11,082 | ₩11,497 | ₩10,914 | ₩11,122 | +0.36% | 22.3만 |
|---|
| 2026.06.09 | ₩11,806 | ₩11,899 | ₩11,022 | ₩11,390 | -3.52% | 26.9만 |
|---|
| 2026.06.08 | ₩11,779 | ₩12,067 | ₩11,578 | ₩11,806 | +0.23% | 5.8만 |
|---|
| 2026.06.05 | ₩13,199 | ₩13,226 | ₩11,672 | ₩11,779 | -10.76% | 18.4만 |
|---|
| 2026.06.04 | ₩14,043 | ₩14,043 | ₩13,280 | ₩13,454 | -4.20% | 15만 |
|---|
| 2026.06.03 | ₩14,553 | ₩14,553 | ₩13,829 | ₩13,896 | -4.51% | 9.8만 |
|---|
| 2026.06.02 | ₩14,673 | ₩14,928 | ₩14,057 | ₩14,727 | +0.37% | 11.4만 |
|---|
| 2026.06.01 | ₩13,467 | ₩14,365 | ₩13,467 | ₩14,298 | +6.17% | 16.8만 |
|---|
| 2026.05.29 | ₩13,829 | ₩13,896 | ₩13,494 | ₩13,668 | -1.16% | 15.4만 |
|---|
| 2026.05.28 | ₩13,119 | ₩14,211 | ₩12,824 | ₩13,789 | +5.11% | 27.1만 |
|---|
| 2026.05.27 | ₩13,119 | ₩13,233 | ₩12,811 | ₩13,105 | -0.10% | 9.6만 |
|---|
| 2026.05.26 | ₩13,132 | ₩13,655 | ₩13,132 | ₩13,306 | +1.33% | 12.7만 |
|---|
| 2026.05.22 | ₩12,998 | ₩13,507 | ₩12,730 | ₩12,931 | -0.52% | 7만 |
|---|
| 2026.05.21 | ₩12,918 | ₩13,313 | ₩12,859 | ₩12,985 | +0.52% | 8.1만 |
|---|
| 2026.05.20 | ₩12,690 | ₩13,561 | ₩12,677 | ₩13,172 | +3.80% | 11.2만 |
|---|
| 2026.05.19 | ₩12,891 | ₩12,904 | ₩12,435 | ₩12,596 | -2.29% | 14.6만 |
|---|
| 2026.05.18 | ₩13,213 | ₩13,213 | ₩12,864 | ₩12,971 | -1.83% | 6만 |
|---|
| 2026.05.15 | ₩13,802 | ₩13,802 | ₩13,065 | ₩13,213 | -4.27% | 16만 |
|---|
| 2026.05.14 | ₩14,780 | ₩14,780 | ₩14,238 | ₩14,311 | -3.17% | 12.9만 |
|---|
| 2026.05.13 | ₩14,566 | ₩15,383 | ₩14,378 | ₩14,914 | +2.39% | 31만 |
|---|
| 2026.05.12 | ₩13,829 | ₩14,740 | ₩13,719 | ₩14,646 | +5.91% | 9.1만 |
|---|
| 2026.05.11 | ₩13,762 | ₩14,432 | ₩13,722 | ₩13,976 | +1.56% | 12.3만 |
|---|
| 2026.05.08 | ₩13,655 | ₩13,976 | ₩13,588 | ₩13,655 | 0.00% | 12.2만 |
|---|
| 2026.05.07 | ₩13,775 | ₩14,198 | ₩13,454 | ₩13,521 | -1.85% | 10.4만 |
|---|
| 2026.05.06 | ₩13,414 | ₩13,829 | ₩13,347 | ₩13,588 | +1.30% | 16.6만 |
|---|
| 2026.05.05 | ₩13,239 | ₩13,628 | ₩12,784 | ₩12,971 | -2.02% | 9.7만 |
|---|
| 2026.05.04 | ₩13,548 | ₩13,548 | ₩12,904 | ₩12,998 | -4.06% | 8.9만 |
|---|
| 2026.05.01 | ₩13,722 | ₩13,923 | ₩13,481 | ₩13,481 | -1.76% | 15.6만 |
|---|
| 2026.04.30 | ₩13,306 | ₩13,916 | ₩13,306 | ₩13,655 | +2.62% | 21.9만 |
|---|
| 2026.04.29 | ₩13,440 | ₩13,601 | ₩13,172 | ₩13,186 | -1.89% | 12.6만 |
|---|
| 2026.04.28 | ₩13,668 | ₩13,883 | ₩13,414 | ₩13,548 | -0.88% | 8.8만 |
|---|
| 2026.04.27 | ₩14,124 | ₩14,338 | ₩13,963 | ₩14,204 | +0.57% | 17.3만 |
|---|
| 2026.04.24 | ₩13,936 | ₩14,137 | ₩13,869 | ₩14,097 | +1.15% | 9.1만 |
|---|
| 2026.04.23 | ₩14,526 | ₩14,727 | ₩13,757 | ₩14,017 | -3.51% | 12.8만 |
|---|
| 2026.04.22 | ₩13,909 | ₩14,687 | ₩13,869 | ₩14,419 | +3.66% | 19.8만 |
|---|
| 2026.04.21 | ₩14,003 | ₩14,204 | ₩13,608 | ₩13,615 | -2.78% | 13.6만 |
|---|
| 2026.04.20 | ₩13,467 | ₩14,057 | ₩13,340 | ₩14,017 | +4.08% | 7.4만 |
|---|
| 2026.04.17 | ₩13,775 | ₩13,903 | ₩13,400 | ₩13,521 | -1.85% | 10.8만 |
|---|
| 2026.04.16 | ₩13,708 | ₩13,708 | ₩13,293 | ₩13,668 | -0.29% | 12만 |
|---|
| 2026.04.15 | ₩13,695 | ₩13,749 | ₩13,360 | ₩13,628 | -0.49% | 7.7만 |
|---|
| 2026.04.14 | ₩14,110 | ₩14,110 | ₩13,628 | ₩13,749 | -2.56% | 11만 |
|---|
| 2026.04.13 | ₩13,172 | ₩13,749 | ₩12,978 | ₩13,561 | +2.95% | 9.6만 |
|---|
| 2026.04.10 | ₩12,703 | ₩13,333 | ₩12,703 | ₩13,146 | +3.48% | 7.4만 |
|---|
| 2026.04.09 | ₩11,497 | ₩12,918 | ₩11,497 | ₩12,569 | +9.32% | 12.5만 |
|---|
| 2026.04.08 | ₩12,154 | ₩12,288 | ₩11,765 | ₩12,087 | -0.55% | 10.7만 |
|---|
| 2026.04.07 | ₩11,430 | ₩11,685 | ₩11,216 | ₩11,578 | +1.29% | 7.6만 |
|---|
| 2026.04.06 | ₩11,940 | ₩12,047 | ₩11,564 | ₩11,564 | -3.14% | 6.1만 |
|---|
| 2026.04.02 | ₩11,323 | ₩11,886 | ₩11,323 | ₩11,765 | +3.91% | 7.7만 |
|---|
| 2026.04.01 | ₩11,886 | ₩12,047 | ₩11,658 | ₩11,832 | -0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩10,921 | ₩11,631 | ₩10,921 | ₩11,497 | +5.28% | 11.7만 |
|---|
| 2026.03.30 | ₩10,868 | ₩10,908 | ₩10,492 | ₩10,693 | -1.60% | 13.4만 |
|---|
| 2026.03.27 | ₩10,760 | ₩10,975 | ₩10,506 | ₩10,774 | +0.12% | 9.8만 |
|---|
| 2026.03.26 | ₩10,801 | ₩11,048 | ₩10,533 | ₩10,533 | -2.48% | 13.2만 |
|---|
| 2026.03.25 | ₩11,149 | ₩11,645 | ₩10,975 | ₩11,042 | -0.96% | 16.7만 |
|---|
| 2026.03.24 | ₩10,479 | ₩10,814 | ₩10,479 | ₩10,720 | +2.30% | 16.6만 |
|---|
| 2026.03.23 | ₩10,975 | ₩11,323 | ₩10,519 | ₩10,814 | -1.47% | 15.6만 |
|---|
| 2026.03.20 | ₩10,680 | ₩10,988 | ₩10,385 | ₩10,452 | -2.13% | 12.9만 |
|---|
| 2026.03.19 | ₩10,720 | ₩11,042 | ₩9,980 | ₩10,827 | +1.00% | 11.6만 |
|---|
| 2026.03.18 | ₩11,390 | ₩11,672 | ₩10,948 | ₩11,390 | 0.00% | 26.4만 |
|---|
| 2026.03.17 | ₩11,819 | ₩12,060 | ₩11,605 | ₩11,739 | -0.68% | 9.3만 |
|---|
| 2026.03.16 | ₩11,390 | ₩11,919 | ₩11,390 | ₩11,739 | +3.06% | 20.6만 |
|---|
| 2026.03.13 | ₩12,020 | ₩12,187 | ₩11,323 | ₩11,323 | -5.80% | 14.7만 |
|---|
| 2026.03.12 | ₩12,355 | ₩12,703 | ₩12,134 | ₩12,167 | -1.52% | 5.9만 |
|---|
| 2026.03.11 | ₩12,362 | ₩12,711 | ₩12,194 | ₩12,636 | +2.22% | 6.9만 |
|---|
| 2026.03.10 | ₩12,476 | ₩12,998 | ₩12,422 | ₩12,650 | +1.40% | 10만 |
|---|
| 2026.03.09 | ₩12,167 | ₩12,422 | ₩11,583 | ₩12,368 | +1.65% | 12.7만 |
|---|
| 2026.03.06 | ₩12,596 | ₩12,811 | ₩12,060 | ₩12,516 | -0.64% | 19.9만 |
|---|
| 2026.03.05 | ₩13,387 | ₩13,816 | ₩12,502 | ₩12,797 | -4.40% | 24.3만 |
|---|
| 2026.03.04 | ₩13,454 | ₩13,822 | ₩13,092 | ₩13,722 | +1.99% | 8.6만 |
|---|
| 2026.03.03 | ₩14,204 | ₩14,204 | ₩12,958 | ₩13,186 | -7.17% | 21.9만 |
|---|
| 2026.03.02 | ₩14,378 | ₩14,620 | ₩13,883 | ₩14,553 | +1.21% | 14.3만 |
|---|
| 2026.02.27 | ₩13,990 | ₩14,727 | ₩13,694 | ₩14,512 | +3.74% | 29만 |
|---|
| 2026.02.26 | ₩13,682 | ₩13,976 | ₩13,387 | ₩13,963 | +2.06% | 9.6만 |
|---|
| 2026.02.25 | ₩13,950 | ₩14,202 | ₩13,668 | ₩13,735 | -1.54% | 10만 |
|---|
| 2026.02.24 | ₩13,146 | ₩14,057 | ₩13,112 | ₩13,816 | +5.10% | 22.5만 |
|---|
| 2026.02.23 | ₩12,462 | ₩13,266 | ₩12,455 | ₩13,132 | +5.38% | 12.5만 |
|---|
| 2026.02.20 | ₩12,529 | ₩12,596 | ₩12,154 | ₩12,543 | +0.11% | 17.7만 |
|---|
| 2026.02.19 | ₩12,355 | ₩12,797 | ₩12,127 | ₩12,516 | +1.30% | 10.9만 |
|---|
| 2026.02.18 | ₩12,730 | ₩12,864 | ₩12,502 | ₩12,556 | -1.37% | 9.8만 |
|---|
| 2026.02.17 | ₩12,811 | ₩12,871 | ₩12,007 | ₩12,449 | -2.82% | 26.5만 |
|---|
| 2026.02.13 | ₩13,347 | ₩13,400 | ₩12,916 | ₩12,998 | -2.61% | 8.5만 |
|---|
| 2026.02.12 | ₩13,896 | ₩13,936 | ₩13,226 | ₩13,266 | -4.53% | 15.4만 |
|---|
| 2026.02.11 | ₩13,842 | ₩13,936 | ₩13,320 | ₩13,762 | -0.58% | 14.7만 |
|---|
| 2026.02.10 | ₩14,017 | ₩14,017 | ₩13,427 | ₩13,534 | -3.44% | 12.6만 |
|---|
| 2026.02.09 | ₩13,427 | ₩14,325 | ₩13,427 | ₩14,017 | +4.39% | 20.2만 |
|---|
| 2026.02.06 | ₩12,864 | ₩13,668 | ₩12,864 | ₩13,454 | +4.58% | 15.7만 |
|---|
| 2026.02.05 | ₩13,065 | ₩13,293 | ₩12,368 | ₩12,663 | -3.08% | 19.6만 |
|---|
| 2026.02.04 | ₩14,151 | ₩14,151 | ₩12,958 | ₩13,454 | -4.92% | 26.5만 |
|---|
| 2026.02.03 | ₩13,414 | ₩13,816 | ₩13,025 | ₩13,816 | +3.00% | 20.7만 |
|---|
| 2026.02.02 | ₩12,234 | ₩12,851 | ₩12,194 | ₩12,730 | +4.05% | 11.5만 |
|---|
| 2026.01.30 | ₩13,253 | ₩13,615 | ₩12,275 | ₩12,409 | -6.37% | 34.4만 |
|---|
| 2026.01.29 | ₩14,740 | ₩15,316 | ₩13,735 | ₩14,419 | -2.18% | 54.4만 |
|---|
| 2026.01.28 | ₩14,164 | ₩14,479 | ₩13,950 | ₩14,459 | +2.08% | 19.1만 |
|---|
| 2026.01.27 | ₩13,038 | ₩13,883 | ₩13,038 | ₩13,856 | +6.27% | 20.4만 |
|---|
| 2026.01.26 | ₩13,574 | ₩13,775 | ₩12,831 | ₩12,998 | -4.24% | 40.4만 |
|---|
| 2026.01.23 | ₩12,449 | ₩13,119 | ₩12,202 | ₩13,119 | +5.38% | 13.4만 |
|---|
| 2026.01.22 | ₩12,234 | ₩12,395 | ₩11,792 | ₩12,382 | +1.20% | 10.6만 |
|---|
| 2026.01.21 | ₩12,543 | ₩12,596 | ₩11,913 | ₩12,100 | -3.53% | 28.7만 |
|---|
| 2026.01.20 | ₩11,899 | ₩12,154 | ₩11,672 | ₩12,074 | +1.46% | 15만 |
|---|
| 2026.01.16 | ₩12,020 | ₩12,020 | ₩11,283 | ₩11,806 | -1.78% | 16.4만 |
|---|
| 2026.01.15 | ₩11,913 | ₩12,623 | ₩11,390 | ₩12,074 | +1.35% | 22.7만 |
|---|
| 2026.01.14 | ₩11,310 | ₩12,029 | ₩10,988 | ₩11,913 | +5.33% | 15.7만 |
|---|
| 2026.01.13 | ₩11,042 | ₩11,417 | ₩10,921 | ₩11,162 | +1.09% | 12.1만 |
|---|
| 2026.01.12 | ₩10,720 | ₩11,042 | ₩10,654 | ₩11,028 | +2.87% | 13.4만 |
|---|
| 2026.01.09 | ₩10,720 | ₩10,767 | ₩10,586 | ₩10,640 | -0.75% | 6.5만 |
|---|
| 2026.01.08 | ₩11,136 | ₩11,136 | ₩10,573 | ₩10,747 | -3.49% | 13.3만 |
|---|
| 2026.01.07 | ₩11,122 | ₩11,216 | ₩10,687 | ₩11,055 | -0.60% | 12.5만 |
|---|
| 2026.01.06 | ₩10,854 | ₩11,337 | ₩10,801 | ₩11,216 | +3.33% | 13.5만 |
|---|
| 2026.01.05 | ₩10,680 | ₩10,935 | ₩10,586 | ₩10,854 | +1.63% | 10.7만 |
|---|
| 2026.01.02 | ₩10,868 | ₩10,888 | ₩10,463 | ₩10,506 | -3.33% | 20.8만 |
|---|
| 2025.12.31 | ₩10,747 | ₩10,935 | ₩10,586 | ₩10,680 | -0.62% | 13.4만 |
|---|
| 2025.12.30 | ₩10,814 | ₩11,203 | ₩10,660 | ₩10,787 | -0.25% | 12.3만 |
|---|
| 2025.12.29 | ₩10,988 | ₩11,028 | ₩10,559 | ₩10,600 | -3.54% | 15.6만 |
|---|
| 2025.12.26 | ₩11,028 | ₩11,243 | ₩10,921 | ₩11,229 | +1.82% | 9.8만 |
|---|
| 2025.12.24 | ₩10,854 | ₩10,935 | ₩10,734 | ₩10,928 | +0.68% | 6.5만 |
|---|
| 2025.12.23 | ₩10,921 | ₩11,082 | ₩10,734 | ₩10,841 | -0.74% | 18.5만 |
|---|
| 2025.12.22 | ₩10,854 | ₩10,981 | ₩10,740 | ₩10,881 | +0.25% | 24.4만 |
|---|
| 2025.12.19 | ₩10,425 | ₩10,801 | ₩10,425 | ₩10,707 | +2.70% | 14.5만 |
|---|
| 2025.12.18 | ₩10,318 | ₩10,452 | ₩10,198 | ₩10,439 | +1.17% | 9만 |
|---|
| 2025.12.17 | ₩10,050 | ₩10,385 | ₩10,050 | ₩10,171 | +1.20% | 8.8만 |
|---|
| 2025.12.16 | ₩10,439 | ₩10,439 | ₩9,916 | ₩10,037 | -3.85% | 8.8만 |
|---|
| 2025.12.15 | ₩10,653 | ₩10,787 | ₩10,305 | ₩10,385 | -2.52% | 9.1만 |
|---|
| 2025.12.12 | ₩10,734 | ₩10,814 | ₩10,278 | ₩10,640 | -0.87% | 8.1만 |
|---|
| 2025.12.11 | ₩10,787 | ₩10,787 | ₩10,559 | ₩10,693 | -0.87% | 14.5만 |
|---|
| 2025.12.10 | ₩10,251 | ₩10,626 | ₩10,117 | ₩10,573 | +3.14% | 6.7만 |
|---|
| 2025.12.09 | ₩10,412 | ₩10,412 | ₩10,131 | ₩10,211 | -1.93% | 10.5만 |
|---|
| 2025.12.08 | ₩10,425 | ₩10,600 | ₩10,208 | ₩10,372 | -0.51% | 13.9만 |
|---|
| 2025.12.05 | ₩10,278 | ₩10,412 | ₩10,128 | ₩10,318 | +0.39% | 5.1만 |
|---|
| 2025.12.04 | ₩10,265 | ₩10,271 | ₩10,117 | ₩10,157 | -1.04% | 3.2만 |
|---|
| 2025.12.03 | ₩9,956 | ₩10,459 | ₩9,796 | ₩10,412 | +4.58% | 5.6만 |
|---|
| 2025.12.02 | ₩10,198 | ₩10,198 | ₩9,782 | ₩9,943 | -2.50% | 5.5만 |
|---|
| 2025.12.01 | ₩10,667 | ₩10,680 | ₩9,943 | ₩10,001 | -6.24% | 6만 |
|---|
| 2025.11.28 | ₩10,559 | ₩10,630 | ₩10,385 | ₩10,586 | +0.25% | 6.6만 |
|---|
| 2025.11.26 | ₩10,098 | ₩10,586 | ₩10,098 | ₩10,332 | +2.31% | 10.9만 |
|---|
| 2025.11.25 | ₩10,050 | ₩10,305 | ₩9,822 | ₩9,822 | -2.27% | 9.5만 |
|---|
| 2025.11.24 | ₩9,394 | ₩10,050 | ₩9,353 | ₩9,980 | +6.25% | 9.4만 |
|---|
| 2025.11.21 | ₩9,179 | ₩9,304 | ₩9,033 | ₩9,239 | +0.66% | 4.8만 |
|---|
| 2025.11.20 | ₩9,648 | ₩9,648 | ₩9,139 | ₩9,187 | -4.78% | 7.2만 |
|---|
| 2025.11.19 | ₩9,112 | ₩9,608 | ₩8,951 | ₩9,434 | +3.53% | 3.8만 |
|---|
| 2025.11.18 | ₩8,911 | ₩9,179 | ₩8,858 | ₩9,085 | +1.95% | 3.5만 |
|---|
| 2025.11.17 | ₩9,193 | ₩9,193 | ₩8,777 | ₩8,965 | -2.48% | 4만 |
|---|
| 2025.11.14 | ₩9,246 | ₩9,273 | ₩8,804 | ₩9,005 | -2.61% | 3.8만 |
|---|
| 2025.11.13 | ₩9,005 | ₩9,353 | ₩8,992 | ₩9,353 | +3.87% | 4.4만 |
|---|
| 2025.11.12 | ₩9,447 | ₩9,447 | ₩9,112 | ₩9,260 | -1.99% | 2.7만 |
|---|
| 2025.11.11 | ₩9,755 | ₩10,050 | ₩9,260 | ₩9,313 | -4.53% | 7.6만 |
|---|
| 2025.11.10 | ₩9,916 | ₩9,916 | ₩9,394 | ₩9,608 | -3.11% | 13만 |
|---|
| 2025.11.07 | ₩8,925 | ₩9,427 | ₩8,925 | ₩9,340 | +4.65% | 10.1만 |
|---|
| 2025.11.06 | ₩8,603 | ₩9,072 | ₩8,603 | ₩8,884 | +3.27% | 12.5만 |
|---|
| 2025.11.05 | ₩8,630 | ₩8,630 | ₩8,402 | ₩8,496 | -1.55% | 4.8만 |
|---|
| 2025.11.04 | ₩8,523 | ₩8,576 | ₩8,121 | ₩8,335 | -2.20% | 6.2만 |
|---|
| 2025.11.03 | ₩8,844 | ₩8,844 | ₩8,348 | ₩8,643 | -2.27% | 5.8만 |
|---|
| 2025.10.31 | ₩8,603 | ₩8,871 | ₩8,456 | ₩8,871 | +3.12% | 6.3만 |
|---|
| 2025.10.30 | ₩8,616 | ₩8,616 | ₩8,402 | ₩8,523 | -1.09% | 2만 |
|---|
| 2025.10.29 | ₩8,697 | ₩8,981 | ₩8,509 | ₩8,603 | -1.08% | 10.1만 |
|---|
| 2025.10.28 | ₩8,188 | ₩8,884 | ₩8,188 | ₩8,603 | +5.07% | 14.5만 |
|---|
| 2025.10.27 | ₩8,228 | ₩8,375 | ₩7,920 | ₩8,241 | +0.16% | 7.2만 |
|---|
| 2025.10.24 | ₩7,987 | ₩8,442 | ₩7,987 | ₩8,308 | +4.03% | 6.9만 |
|---|
| 2025.10.23 | ₩7,571 | ₩8,080 | ₩7,477 | ₩8,067 | +6.55% | 6.3만 |
|---|
| 2025.10.22 | ₩7,089 | ₩7,544 | ₩7,089 | ₩7,464 | +5.29% | 6.6만 |
|---|
| 2025.10.21 | ₩7,290 | ₩7,290 | ₩6,955 | ₩7,156 | -1.84% | 6.5만 |
|---|
| 2025.10.20 | ₩7,156 | ₩7,558 | ₩7,156 | ₩7,437 | +3.93% | 7.1만 |
|---|
| 2025.10.17 | ₩7,732 | ₩7,732 | ₩7,049 | ₩7,223 | -6.59% | 8.8만 |
|---|
| 2025.10.16 | ₩8,060 | ₩8,121 | ₩7,786 | ₩7,799 | -3.24% | 4만 |
|---|
| 2025.10.15 | ₩8,013 | ₩8,080 | ₩7,839 | ₩8,027 | +0.17% | 4.7만 |
|---|
| 2025.10.14 | ₩7,879 | ₩8,054 | ₩7,712 | ₩7,920 | +0.51% | 17.3만 |
|---|
| 2025.10.13 | ₩8,027 | ₩8,154 | ₩7,891 | ₩7,946 | -1.00% | 1.4만 |
|---|
| 2025.10.10 | ₩8,040 | ₩8,295 | ₩7,853 | ₩7,893 | -1.83% | 6.1만 |
|---|