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 | ₩9,188 | ₩9,442 | ₩9,121 | ₩9,161 | -0.29% | 9.4만 |
| 2026.10.08 | ₩9,121 | ₩9,295 | ₩9,013 | ₩9,027 | -1.03% | 13.8만 |
| 2026.10.07 | ₩9,295 | ₩9,295 | ₩9,080 | ₩9,161 | -1.44% | 7.7만 |
| 2026.10.06 | ₩9,603 | ₩9,764 | ₩9,442 | ₩9,563 | -0.42% | 12.5만 |
| 2026.10.05 | ₩9,577 | ₩9,684 | ₩9,389 | ₩9,550 | -0.28% | 8.5만 |
| 2026.10.02 | ₩9,429 | ₩9,724 | ₩9,308 | ₩9,509 | +0.85% | 15.8만 |
| 2026.10.01 | ₩9,335 | ₩9,389 | ₩9,107 | ₩9,295 | -0.43% | 16.3만 |
| 2026.09.30 | ₩9,456 | ₩9,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,335 |
| -1.28% |
| 24.7만 |
| 2026.09.29 | ₩9,375 | ₩9,483 | ₩9,255 | ₩9,456 | +0.86% | 14.6만 |
|---|
| 2026.09.28 | ₩9,201 | ₩9,442 | ₩9,134 | ₩9,335 | +1.46% | 12.9만 |
|---|
| 2026.09.25 | ₩9,737 | ₩9,751 | ₩9,503 | ₩9,590 | -1.52% | 7.9만 |
|---|
| 2026.09.24 | ₩9,657 | ₩9,724 | ₩9,509 | ₩9,724 | +0.69% | 7.7만 |
|---|
| 2026.09.23 | ₩10,140 | ₩10,140 | ₩9,670 | ₩9,684 | -4.50% | 16.1만 |
|---|
| 2026.09.22 | ₩9,965 | ₩10,368 | ₩9,791 | ₩10,328 | +3.63% | 9.6만 |
|---|
| 2026.09.21 | ₩10,046 | ₩10,046 | ₩9,778 | ₩9,939 | -1.07% | 11.5만 |
|---|
| 2026.09.18 | ₩9,898 | ₩10,019 | ₩9,751 | ₩9,992 | +0.95% | 13만 |
|---|
| 2026.09.17 | ₩9,536 | ₩9,912 | ₩9,523 | ₩9,858 | +3.38% | 18.8만 |
|---|
| 2026.09.16 | ₩9,684 | ₩9,684 | ₩9,121 | ₩9,322 | -3.74% | 18.4만 |
|---|
| 2026.09.15 | ₩9,858 | ₩9,959 | ₩9,335 | ₩9,536 | -3.27% | 18.1만 |
|---|
| 2026.09.14 | ₩10,368 | ₩10,368 | ₩9,771 | ₩9,831 | -5.17% | 23.1만 |
|---|
| 2026.09.11 | ₩10,931 | ₩10,931 | ₩10,556 | ₩10,609 | -2.94% | 17.2만 |
|---|
| 2026.09.10 | ₩10,998 | ₩11,213 | ₩10,381 | ₩10,690 | -2.80% | 29.2만 |
|---|
| 2026.09.09 | ₩11,508 | ₩11,548 | ₩11,199 | ₩11,374 | -1.17% | 16.9만 |
|---|
| 2026.09.08 | ₩10,810 | ₩11,752 | ₩10,743 | ₩11,293 | +4.47% | 22.9만 |
|---|
| 2026.09.04 | ₩10,784 | ₩10,958 | ₩10,757 | ₩10,918 | +1.24% | 12.3만 |
|---|
| 2026.09.03 | ₩11,481 | ₩11,481 | ₩10,871 | ₩11,065 | -3.62% | 19.6만 |
|---|
| 2026.09.02 | ₩11,226 | ₩11,495 | ₩11,065 | ₩11,226 | 0.00% | 18.5만 |
|---|
| 2026.09.01 | ₩11,562 | ₩11,562 | ₩10,878 | ₩11,065 | -4.29% | 24.2만 |
|---|
| 2026.08.31 | ₩11,575 | ₩11,934 | ₩11,334 | ₩11,575 | 0.00% | 16.6만 |
|---|
| 2026.08.28 | ₩12,004 | ₩12,004 | ₩11,401 | ₩11,548 | -3.80% | 11.7만 |
|---|
| 2026.08.27 | ₩11,937 | ₩11,984 | ₩11,816 | ₩11,951 | +0.11% | 12.6만 |
|---|
| 2026.08.26 | ₩11,763 | ₩12,004 | ₩11,682 | ₩11,910 | +1.25% | 14.3만 |
|---|
| 2026.08.25 | ₩11,387 | ₩12,004 | ₩11,387 | ₩12,004 | +5.42% | 19.5만 |
|---|
| 2026.08.24 | ₩12,004 | ₩12,152 | ₩11,394 | ₩11,588 | -3.46% | 15.3만 |
|---|
| 2026.08.21 | ₩11,173 | ₩11,964 | ₩11,173 | ₩11,937 | +6.84% | 20.5만 |
|---|
| 2026.08.20 | ₩10,609 | ₩10,931 | ₩10,515 | ₩10,918 | +2.91% | 13.7만 |
|---|
| 2026.08.19 | ₩10,810 | ₩10,992 | ₩10,556 | ₩10,703 | -0.99% | 24.1만 |
|---|
| 2026.08.18 | ₩10,596 | ₩10,978 | ₩10,475 | ₩10,556 | -0.38% | 11.2만 |
|---|
| 2026.08.17 | ₩10,623 | ₩10,797 | ₩10,408 | ₩10,757 | +1.26% | 11만 |
|---|
| 2026.08.14 | ₩10,509 | ₩10,623 | ₩10,261 | ₩10,354 | -1.47% | 7.2만 |
|---|
| 2026.08.13 | ₩10,381 | ₩10,650 | ₩10,360 | ₩10,408 | +0.26% | 9.6만 |
|---|
| 2026.08.12 | ₩11,106 | ₩11,106 | ₩10,609 | ₩10,676 | -3.86% | 15.1만 |
|---|
| 2026.08.11 | ₩11,065 | ₩11,159 | ₩10,770 | ₩10,904 | -1.45% | 16.3만 |
|---|
| 2026.08.10 | ₩10,757 | ₩11,106 | ₩10,596 | ₩11,065 | +2.87% | 25.8만 |
|---|
| 2026.08.07 | ₩10,998 | ₩11,005 | ₩10,703 | ₩10,757 | -2.20% | 13.1만 |
|---|
| 2026.08.06 | ₩10,703 | ₩10,864 | ₩10,502 | ₩10,596 | -1.00% | 14.6만 |
|---|
| 2026.08.05 | ₩11,173 | ₩11,253 | ₩10,690 | ₩10,730 | -3.96% | 7.4만 |
|---|
| 2026.08.04 | ₩10,448 | ₩10,911 | ₩10,334 | ₩10,810 | +3.47% | 11.6만 |
|---|
| 2026.08.03 | ₩10,059 | ₩10,294 | ₩9,602 | ₩10,247 | +1.87% | 5.1만 |
|---|
| 2026.07.31 | ₩10,167 | ₩10,274 | ₩9,979 | ₩10,100 | -0.66% | 9.3만 |
|---|
| 2026.07.30 | ₩10,046 | ₩10,381 | ₩10,015 | ₩10,354 | +3.07% | 8.1만 |
|---|
| 2026.07.29 | ₩9,992 | ₩10,140 | ₩9,590 | ₩9,845 | -1.48% | 19.3만 |
|---|
| 2026.07.28 | ₩10,261 | ₩10,287 | ₩9,919 | ₩10,019 | -2.35% | 21.6만 |
|---|
| 2026.07.27 | ₩10,314 | ₩10,918 | ₩9,965 | ₩10,462 | +1.43% | 19.8만 |
|---|
| 2026.07.24 | ₩10,301 | ₩10,422 | ₩10,140 | ₩10,274 | -0.26% | 16.5만 |
|---|
| 2026.07.23 | ₩10,086 | ₩10,395 | ₩10,086 | ₩10,274 | +1.86% | 21.1만 |
|---|
| 2026.07.22 | ₩10,730 | ₩10,730 | ₩10,308 | ₩10,408 | -3.00% | 20만 |
|---|
| 2026.07.21 | ₩9,778 | ₩10,489 | ₩9,778 | ₩10,448 | +6.86% | 12.9만 |
|---|
| 2026.07.20 | ₩9,523 | ₩9,724 | ₩9,456 | ₩9,577 | +0.56% | 30.3만 |
|---|
| 2026.07.17 | ₩9,389 | ₩9,644 | ₩9,201 | ₩9,496 | +1.14% | 32.3만 |
|---|
| 2026.07.16 | ₩9,845 | ₩9,979 | ₩9,577 | ₩9,697 | -1.50% | 33.8만 |
|---|
| 2026.07.15 | ₩10,475 | ₩10,529 | ₩9,885 | ₩10,086 | -3.71% | 12.3만 |
|---|
| 2026.07.14 | ₩10,368 | ₩10,757 | ₩10,368 | ₩10,515 | +1.42% | 17.5만 |
|---|
| 2026.07.13 | ₩10,435 | ₩10,515 | ₩9,858 | ₩10,059 | -3.60% | 32.9만 |
|---|
| 2026.07.10 | ₩10,851 | ₩10,931 | ₩10,663 | ₩10,663 | -1.73% | 11.7만 |
|---|
| 2026.07.09 | ₩10,556 | ₩11,025 | ₩10,556 | ₩10,958 | +3.81% | 29.4만 |
|---|
| 2026.07.08 | ₩10,502 | ₩10,623 | ₩10,140 | ₩10,408 | -0.89% | 9.8만 |
|---|
| 2026.07.07 | ₩11,199 | ₩11,199 | ₩10,489 | ₩10,757 | -3.95% | 17.8만 |
|---|
| 2026.07.06 | ₩11,521 | ₩11,669 | ₩11,213 | ₩11,253 | -2.33% | 7.8만 |
|---|
| 2026.07.02 | ₩11,092 | ₩11,763 | ₩11,092 | ₩11,334 | +2.18% | 27.1만 |
|---|
| 2026.07.01 | ₩10,867 | ₩11,300 | ₩10,703 | ₩10,703 | -1.51% | 6.4만 |
|---|
| 2026.06.30 | ₩11,280 | ₩11,481 | ₩11,025 | ₩11,240 | -0.36% | 39.7만 |
|---|
| 2026.06.29 | ₩10,998 | ₩11,387 | ₩10,837 | ₩11,266 | +2.44% | 19.9만 |
|---|
| 2026.06.26 | ₩10,958 | ₩11,360 | ₩10,851 | ₩11,159 | +1.84% | 11.2만 |
|---|
| 2026.06.25 | ₩10,797 | ₩11,012 | ₩10,362 | ₩10,891 | +0.87% | 14만 |
|---|
| 2026.06.24 | ₩10,998 | ₩11,012 | ₩10,408 | ₩10,636 | -3.29% | 24.8만 |
|---|
| 2026.06.23 | ₩11,535 | ₩11,843 | ₩11,132 | ₩11,240 | -2.56% | 12.9만 |
|---|
| 2026.06.22 | ₩11,843 | ₩12,031 | ₩11,669 | ₩11,991 | +1.25% | 6.8만 |
|---|
| 2026.06.18 | ₩13,050 | ₩13,050 | ₩11,883 | ₩12,004 | -8.02% | 6.6만 |
|---|
| 2026.06.17 | ₩13,413 | ₩13,614 | ₩12,782 | ₩12,782 | -4.70% | 15.3만 |
|---|
| 2026.06.16 | ₩13,480 | ₩14,043 | ₩13,372 | ₩13,386 | -0.70% | 13.9만 |
|---|
| 2026.06.15 | ₩13,198 | ₩13,480 | ₩12,997 | ₩13,386 | +1.42% | 13.3만 |
|---|
| 2026.06.12 | ₩11,924 | ₩12,773 | ₩11,924 | ₩12,581 | +5.51% | 11.5만 |
|---|
| 2026.06.11 | ₩11,360 | ₩11,910 | ₩11,226 | ₩11,910 | +4.84% | 6.6만 |
|---|
| 2026.06.10 | ₩11,092 | ₩11,508 | ₩10,924 | ₩11,132 | +0.36% | 22.3만 |
|---|
| 2026.06.09 | ₩11,816 | ₩11,910 | ₩11,032 | ₩11,401 | -3.52% | 26.9만 |
|---|
| 2026.06.08 | ₩11,790 | ₩12,078 | ₩11,588 | ₩11,816 | +0.23% | 5.8만 |
|---|
| 2026.06.05 | ₩13,211 | ₩13,238 | ₩11,682 | ₩11,790 | -10.76% | 18.4만 |
|---|
| 2026.06.04 | ₩14,056 | ₩14,056 | ₩13,292 | ₩13,466 | -4.20% | 15만 |
|---|
| 2026.06.03 | ₩14,566 | ₩14,566 | ₩13,842 | ₩13,909 | -4.51% | 9.8만 |
|---|
| 2026.06.02 | ₩14,687 | ₩14,942 | ₩14,070 | ₩14,740 | +0.37% | 11.4만 |
|---|
| 2026.06.01 | ₩13,480 | ₩14,378 | ₩13,480 | ₩14,311 | +6.17% | 16.8만 |
|---|
| 2026.05.29 | ₩13,842 | ₩13,909 | ₩13,506 | ₩13,681 | -1.16% | 15.4만 |
|---|
| 2026.05.28 | ₩13,131 | ₩14,224 | ₩12,836 | ₩13,801 | +5.11% | 27.1만 |
|---|
| 2026.05.27 | ₩13,131 | ₩13,245 | ₩12,822 | ₩13,117 | -0.10% | 9.6만 |
|---|
| 2026.05.26 | ₩13,144 | ₩13,667 | ₩13,144 | ₩13,319 | +1.33% | 12.7만 |
|---|
| 2026.05.22 | ₩13,010 | ₩13,520 | ₩12,742 | ₩12,943 | -0.52% | 7만 |
|---|
| 2026.05.21 | ₩12,930 | ₩13,325 | ₩12,871 | ₩12,997 | +0.52% | 8.1만 |
|---|
| 2026.05.20 | ₩12,702 | ₩13,573 | ₩12,688 | ₩13,184 | +3.80% | 11.2만 |
|---|
| 2026.05.19 | ₩12,903 | ₩12,916 | ₩12,447 | ₩12,608 | -2.29% | 14.6만 |
|---|
| 2026.05.18 | ₩13,225 | ₩13,225 | ₩12,876 | ₩12,983 | -1.83% | 6만 |
|---|
| 2026.05.15 | ₩13,815 | ₩13,815 | ₩13,077 | ₩13,225 | -4.27% | 16만 |
|---|
| 2026.05.14 | ₩14,794 | ₩14,794 | ₩14,251 | ₩14,325 | -3.17% | 12.9만 |
|---|
| 2026.05.13 | ₩14,579 | ₩15,398 | ₩14,392 | ₩14,928 | +2.39% | 31만 |
|---|
| 2026.05.12 | ₩13,842 | ₩14,754 | ₩13,732 | ₩14,660 | +5.91% | 9.1만 |
|---|
| 2026.05.11 | ₩13,775 | ₩14,445 | ₩13,734 | ₩13,989 | +1.56% | 12.3만 |
|---|
| 2026.05.08 | ₩13,667 | ₩13,989 | ₩13,600 | ₩13,667 | 0.00% | 12.2만 |
|---|
| 2026.05.07 | ₩13,788 | ₩14,211 | ₩13,466 | ₩13,533 | -1.85% | 10.4만 |
|---|
| 2026.05.06 | ₩13,426 | ₩13,842 | ₩13,359 | ₩13,600 | +1.30% | 16.6만 |
|---|
| 2026.05.05 | ₩13,252 | ₩13,641 | ₩12,796 | ₩12,983 | -2.02% | 9.7만 |
|---|
| 2026.05.04 | ₩13,560 | ₩13,560 | ₩12,916 | ₩13,010 | -4.06% | 8.9만 |
|---|
| 2026.05.01 | ₩13,734 | ₩13,936 | ₩13,493 | ₩13,493 | -1.76% | 15.6만 |
|---|
| 2026.04.30 | ₩13,319 | ₩13,929 | ₩13,319 | ₩13,667 | +2.62% | 21.9만 |
|---|
| 2026.04.29 | ₩13,453 | ₩13,614 | ₩13,184 | ₩13,198 | -1.89% | 12.6만 |
|---|
| 2026.04.28 | ₩13,681 | ₩13,895 | ₩13,426 | ₩13,560 | -0.88% | 8.8만 |
|---|
| 2026.04.27 | ₩14,137 | ₩14,351 | ₩13,976 | ₩14,217 | +0.57% | 17.3만 |
|---|
| 2026.04.24 | ₩13,949 | ₩14,150 | ₩13,882 | ₩14,110 | +1.15% | 9.1만 |
|---|
| 2026.04.23 | ₩14,539 | ₩14,740 | ₩13,769 | ₩14,029 | -3.51% | 12.8만 |
|---|
| 2026.04.22 | ₩13,922 | ₩14,700 | ₩13,882 | ₩14,432 | +3.66% | 19.8만 |
|---|
| 2026.04.21 | ₩14,016 | ₩14,217 | ₩13,620 | ₩13,627 | -2.78% | 13.6만 |
|---|
| 2026.04.20 | ₩13,480 | ₩14,070 | ₩13,352 | ₩14,029 | +4.08% | 7.4만 |
|---|
| 2026.04.17 | ₩13,788 | ₩13,915 | ₩13,413 | ₩13,533 | -1.85% | 10.8만 |
|---|
| 2026.04.16 | ₩13,721 | ₩13,721 | ₩13,305 | ₩13,681 | -0.29% | 12만 |
|---|
| 2026.04.15 | ₩13,708 | ₩13,761 | ₩13,372 | ₩13,641 | -0.49% | 7.7만 |
|---|
| 2026.04.14 | ₩14,123 | ₩14,123 | ₩13,641 | ₩13,761 | -2.56% | 11만 |
|---|
| 2026.04.13 | ₩13,184 | ₩13,761 | ₩12,990 | ₩13,573 | +2.95% | 9.6만 |
|---|
| 2026.04.10 | ₩12,715 | ₩13,345 | ₩12,715 | ₩13,158 | +3.48% | 7.4만 |
|---|
| 2026.04.09 | ₩11,508 | ₩12,930 | ₩11,508 | ₩12,581 | +9.32% | 12.5만 |
|---|
| 2026.04.08 | ₩12,165 | ₩12,299 | ₩11,776 | ₩12,098 | -0.55% | 10.7만 |
|---|
| 2026.04.07 | ₩11,441 | ₩11,696 | ₩11,226 | ₩11,588 | +1.29% | 7.6만 |
|---|
| 2026.04.06 | ₩11,951 | ₩12,058 | ₩11,575 | ₩11,575 | -3.14% | 6.1만 |
|---|
| 2026.04.02 | ₩11,334 | ₩11,897 | ₩11,334 | ₩11,776 | +3.91% | 7.7만 |
|---|
| 2026.04.01 | ₩11,897 | ₩12,058 | ₩11,669 | ₩11,843 | -0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩10,931 | ₩11,642 | ₩10,931 | ₩11,508 | +5.28% | 11.7만 |
|---|
| 2026.03.30 | ₩10,878 | ₩10,918 | ₩10,502 | ₩10,703 | -1.60% | 13.4만 |
|---|
| 2026.03.27 | ₩10,770 | ₩10,985 | ₩10,515 | ₩10,784 | +0.12% | 9.8만 |
|---|
| 2026.03.26 | ₩10,810 | ₩11,059 | ₩10,542 | ₩10,542 | -2.48% | 13.2만 |
|---|
| 2026.03.25 | ₩11,159 | ₩11,655 | ₩10,985 | ₩11,052 | -0.96% | 16.7만 |
|---|
| 2026.03.24 | ₩10,489 | ₩10,824 | ₩10,489 | ₩10,730 | +2.30% | 16.6만 |
|---|
| 2026.03.23 | ₩10,985 | ₩11,334 | ₩10,529 | ₩10,824 | -1.47% | 15.6만 |
|---|
| 2026.03.20 | ₩10,690 | ₩10,998 | ₩10,395 | ₩10,462 | -2.13% | 12.9만 |
|---|
| 2026.03.19 | ₩10,730 | ₩11,052 | ₩9,990 | ₩10,837 | +1.00% | 11.6만 |
|---|
| 2026.03.18 | ₩11,401 | ₩11,682 | ₩10,958 | ₩11,401 | 0.00% | 26.4만 |
|---|
| 2026.03.17 | ₩11,830 | ₩12,071 | ₩11,615 | ₩11,749 | -0.68% | 9.3만 |
|---|
| 2026.03.16 | ₩11,401 | ₩11,930 | ₩11,401 | ₩11,749 | +3.06% | 20.6만 |
|---|
| 2026.03.13 | ₩12,031 | ₩12,199 | ₩11,334 | ₩11,334 | -5.80% | 14.7만 |
|---|
| 2026.03.12 | ₩12,366 | ₩12,715 | ₩12,145 | ₩12,179 | -1.52% | 5.9만 |
|---|
| 2026.03.11 | ₩12,373 | ₩12,723 | ₩12,205 | ₩12,648 | +2.22% | 6.9만 |
|---|
| 2026.03.10 | ₩12,487 | ₩13,010 | ₩12,433 | ₩12,661 | +1.40% | 10만 |
|---|
| 2026.03.09 | ₩12,179 | ₩12,433 | ₩11,594 | ₩12,380 | +1.65% | 12.7만 |
|---|
| 2026.03.06 | ₩12,608 | ₩12,822 | ₩12,071 | ₩12,527 | -0.64% | 19.9만 |
|---|
| 2026.03.05 | ₩13,399 | ₩13,828 | ₩12,514 | ₩12,809 | -4.40% | 24.3만 |
|---|
| 2026.03.04 | ₩13,466 | ₩13,835 | ₩13,104 | ₩13,734 | +1.99% | 8.6만 |
|---|
| 2026.03.03 | ₩14,217 | ₩14,217 | ₩12,970 | ₩13,198 | -7.17% | 21.9만 |
|---|
| 2026.03.02 | ₩14,392 | ₩14,633 | ₩13,895 | ₩14,566 | +1.21% | 14.3만 |
|---|
| 2026.02.27 | ₩14,003 | ₩14,740 | ₩13,706 | ₩14,526 | +3.74% | 29만 |
|---|
| 2026.02.26 | ₩13,694 | ₩13,989 | ₩13,399 | ₩13,976 | +2.06% | 9.6만 |
|---|
| 2026.02.25 | ₩13,962 | ₩14,215 | ₩13,681 | ₩13,748 | -1.54% | 10만 |
|---|
| 2026.02.24 | ₩13,158 | ₩14,070 | ₩13,124 | ₩13,828 | +5.10% | 22.5만 |
|---|
| 2026.02.23 | ₩12,474 | ₩13,278 | ₩12,467 | ₩13,144 | +5.38% | 12.5만 |
|---|
| 2026.02.20 | ₩12,541 | ₩12,608 | ₩12,165 | ₩12,554 | +0.11% | 17.7만 |
|---|
| 2026.02.19 | ₩12,366 | ₩12,809 | ₩12,138 | ₩12,527 | +1.30% | 10.9만 |
|---|
| 2026.02.18 | ₩12,742 | ₩12,876 | ₩12,514 | ₩12,568 | -1.37% | 9.8만 |
|---|
| 2026.02.17 | ₩12,822 | ₩12,883 | ₩12,018 | ₩12,460 | -2.82% | 26.5만 |
|---|
| 2026.02.13 | ₩13,359 | ₩13,413 | ₩12,928 | ₩13,010 | -2.61% | 8.5만 |
|---|
| 2026.02.12 | ₩13,909 | ₩13,949 | ₩13,238 | ₩13,278 | -4.53% | 15.4만 |
|---|
| 2026.02.11 | ₩13,855 | ₩13,949 | ₩13,332 | ₩13,775 | -0.58% | 14.7만 |
|---|
| 2026.02.10 | ₩14,029 | ₩14,029 | ₩13,439 | ₩13,547 | -3.44% | 12.6만 |
|---|
| 2026.02.09 | ₩13,439 | ₩14,338 | ₩13,439 | ₩14,029 | +4.39% | 20.2만 |
|---|
| 2026.02.06 | ₩12,876 | ₩13,681 | ₩12,876 | ₩13,466 | +4.58% | 15.7만 |
|---|
| 2026.02.05 | ₩13,077 | ₩13,305 | ₩12,380 | ₩12,675 | -3.08% | 19.6만 |
|---|
| 2026.02.04 | ₩14,164 | ₩14,164 | ₩12,970 | ₩13,466 | -4.92% | 26.5만 |
|---|
| 2026.02.03 | ₩13,426 | ₩13,828 | ₩13,037 | ₩13,828 | +3.00% | 20.7만 |
|---|
| 2026.02.02 | ₩12,246 | ₩12,863 | ₩12,205 | ₩12,742 | +4.05% | 11.5만 |
|---|
| 2026.01.30 | ₩13,265 | ₩13,627 | ₩12,286 | ₩12,420 | -6.37% | 34.4만 |
|---|
| 2026.01.29 | ₩14,754 | ₩15,330 | ₩13,748 | ₩14,432 | -2.18% | 54.4만 |
|---|
| 2026.01.28 | ₩14,177 | ₩14,492 | ₩13,962 | ₩14,472 | +2.08% | 19.1만 |
|---|
| 2026.01.27 | ₩13,050 | ₩13,895 | ₩13,050 | ₩13,869 | +6.27% | 20.4만 |
|---|
| 2026.01.26 | ₩13,587 | ₩13,788 | ₩12,842 | ₩13,010 | -4.24% | 40.4만 |
|---|
| 2026.01.23 | ₩12,460 | ₩13,131 | ₩12,213 | ₩13,131 | +5.38% | 13.4만 |
|---|
| 2026.01.22 | ₩12,246 | ₩12,407 | ₩11,803 | ₩12,393 | +1.20% | 10.6만 |
|---|
| 2026.01.21 | ₩12,554 | ₩12,608 | ₩11,924 | ₩12,111 | -3.53% | 28.7만 |
|---|
| 2026.01.20 | ₩11,910 | ₩12,165 | ₩11,682 | ₩12,085 | +1.46% | 15만 |
|---|
| 2026.01.16 | ₩12,031 | ₩12,031 | ₩11,293 | ₩11,816 | -1.78% | 16.4만 |
|---|
| 2026.01.15 | ₩11,924 | ₩12,635 | ₩11,401 | ₩12,085 | +1.35% | 22.7만 |
|---|
| 2026.01.14 | ₩11,320 | ₩12,040 | ₩10,998 | ₩11,924 | +5.33% | 15.7만 |
|---|
| 2026.01.13 | ₩11,052 | ₩11,427 | ₩10,931 | ₩11,173 | +1.09% | 12.1만 |
|---|
| 2026.01.12 | ₩10,730 | ₩11,052 | ₩10,664 | ₩11,038 | +2.87% | 13.4만 |
|---|
| 2026.01.09 | ₩10,730 | ₩10,777 | ₩10,596 | ₩10,650 | -0.75% | 6.5만 |
|---|
| 2026.01.08 | ₩11,146 | ₩11,146 | ₩10,582 | ₩10,757 | -3.49% | 13.3만 |
|---|
| 2026.01.07 | ₩11,132 | ₩11,226 | ₩10,696 | ₩11,065 | -0.60% | 12.5만 |
|---|
| 2026.01.06 | ₩10,864 | ₩11,347 | ₩10,810 | ₩11,226 | +3.33% | 13.5만 |
|---|
| 2026.01.05 | ₩10,690 | ₩10,945 | ₩10,596 | ₩10,864 | +1.63% | 10.7만 |
|---|
| 2026.01.02 | ₩10,878 | ₩10,898 | ₩10,472 | ₩10,515 | -3.33% | 20.8만 |
|---|
| 2025.12.31 | ₩10,757 | ₩10,945 | ₩10,596 | ₩10,690 | -0.62% | 13.4만 |
|---|
| 2025.12.30 | ₩10,824 | ₩11,213 | ₩10,670 | ₩10,797 | -0.25% | 12.3만 |
|---|
| 2025.12.29 | ₩10,998 | ₩11,038 | ₩10,569 | ₩10,609 | -3.54% | 15.6만 |
|---|
| 2025.12.26 | ₩11,038 | ₩11,253 | ₩10,931 | ₩11,240 | +1.82% | 9.8만 |
|---|
| 2025.12.24 | ₩10,864 | ₩10,945 | ₩10,743 | ₩10,938 | +0.68% | 6.5만 |
|---|
| 2025.12.23 | ₩10,931 | ₩11,092 | ₩10,743 | ₩10,851 | -0.74% | 18.5만 |
|---|
| 2025.12.22 | ₩10,864 | ₩10,992 | ₩10,750 | ₩10,891 | +0.25% | 24.4만 |
|---|
| 2025.12.19 | ₩10,435 | ₩10,810 | ₩10,435 | ₩10,717 | +2.70% | 14.5만 |
|---|
| 2025.12.18 | ₩10,328 | ₩10,462 | ₩10,207 | ₩10,448 | +1.17% | 9만 |
|---|
| 2025.12.17 | ₩10,059 | ₩10,395 | ₩10,059 | ₩10,180 | +1.20% | 8.8만 |
|---|
| 2025.12.16 | ₩10,448 | ₩10,448 | ₩9,925 | ₩10,046 | -3.85% | 8.8만 |
|---|
| 2025.12.15 | ₩10,663 | ₩10,797 | ₩10,314 | ₩10,395 | -2.52% | 9.1만 |
|---|
| 2025.12.12 | ₩10,743 | ₩10,824 | ₩10,287 | ₩10,650 | -0.87% | 8.1만 |
|---|
| 2025.12.11 | ₩10,797 | ₩10,797 | ₩10,569 | ₩10,703 | -0.87% | 14.5만 |
|---|
| 2025.12.10 | ₩10,261 | ₩10,636 | ₩10,126 | ₩10,582 | +3.14% | 6.7만 |
|---|
| 2025.12.09 | ₩10,422 | ₩10,422 | ₩10,140 | ₩10,220 | -1.93% | 10.5만 |
|---|
| 2025.12.08 | ₩10,435 | ₩10,609 | ₩10,218 | ₩10,381 | -0.51% | 13.9만 |
|---|
| 2025.12.05 | ₩10,287 | ₩10,422 | ₩10,137 | ₩10,328 | +0.39% | 5.1만 |
|---|
| 2025.12.04 | ₩10,274 | ₩10,281 | ₩10,126 | ₩10,167 | -1.04% | 3.2만 |
|---|
| 2025.12.03 | ₩9,965 | ₩10,468 | ₩9,805 | ₩10,422 | +4.58% | 5.6만 |
|---|
| 2025.12.02 | ₩10,207 | ₩10,207 | ₩9,791 | ₩9,952 | -2.50% | 5.5만 |
|---|
| 2025.12.01 | ₩10,676 | ₩10,690 | ₩9,952 | ₩10,010 | -6.24% | 6만 |
|---|
| 2025.11.28 | ₩10,569 | ₩10,640 | ₩10,395 | ₩10,596 | +0.25% | 6.6만 |
|---|
| 2025.11.26 | ₩10,108 | ₩10,596 | ₩10,108 | ₩10,341 | +2.31% | 10.9만 |
|---|
| 2025.11.25 | ₩10,059 | ₩10,314 | ₩9,831 | ₩9,831 | -2.27% | 9.5만 |
|---|
| 2025.11.24 | ₩9,402 | ₩10,059 | ₩9,362 | ₩9,990 | +6.25% | 9.4만 |
|---|
| 2025.11.21 | ₩9,188 | ₩9,312 | ₩9,041 | ₩9,248 | +0.66% | 4.8만 |
|---|
| 2025.11.20 | ₩9,657 | ₩9,657 | ₩9,147 | ₩9,196 | -4.78% | 7.2만 |
|---|
| 2025.11.19 | ₩9,121 | ₩9,617 | ₩8,960 | ₩9,442 | +3.53% | 3.8만 |
|---|
| 2025.11.18 | ₩8,919 | ₩9,188 | ₩8,866 | ₩9,094 | +1.95% | 3.5만 |
|---|
| 2025.11.17 | ₩9,201 | ₩9,201 | ₩8,785 | ₩8,973 | -2.48% | 4만 |
|---|
| 2025.11.14 | ₩9,255 | ₩9,281 | ₩8,812 | ₩9,013 | -2.61% | 3.8만 |
|---|
| 2025.11.13 | ₩9,013 | ₩9,362 | ₩9,000 | ₩9,362 | +3.87% | 4.4만 |
|---|
| 2025.11.12 | ₩9,456 | ₩9,456 | ₩9,121 | ₩9,268 | -1.99% | 2.7만 |
|---|
| 2025.11.11 | ₩9,764 | ₩10,059 | ₩9,268 | ₩9,322 | -4.53% | 7.6만 |
|---|
| 2025.11.10 | ₩9,925 | ₩9,925 | ₩9,402 | ₩9,617 | -3.11% | 13만 |
|---|
| 2025.11.07 | ₩8,933 | ₩9,436 | ₩8,933 | ₩9,349 | +4.65% | 10.1만 |
|---|
| 2025.11.06 | ₩8,611 | ₩9,080 | ₩8,611 | ₩8,892 | +3.27% | 12.5만 |
|---|
| 2025.11.05 | ₩8,638 | ₩8,638 | ₩8,410 | ₩8,504 | -1.55% | 4.8만 |
|---|
| 2025.11.04 | ₩8,530 | ₩8,584 | ₩8,128 | ₩8,343 | -2.20% | 6.2만 |
|---|
| 2025.11.03 | ₩8,852 | ₩8,852 | ₩8,356 | ₩8,651 | -2.27% | 5.8만 |
|---|
| 2025.10.31 | ₩8,611 | ₩8,879 | ₩8,463 | ₩8,879 | +3.12% | 6.3만 |
|---|
| 2025.10.30 | ₩8,624 | ₩8,624 | ₩8,410 | ₩8,530 | -1.09% | 2만 |
|---|
| 2025.10.29 | ₩8,705 | ₩8,989 | ₩8,517 | ₩8,611 | -1.08% | 10.1만 |
|---|
| 2025.10.28 | ₩8,195 | ₩8,892 | ₩8,195 | ₩8,611 | +5.07% | 14.5만 |
|---|
| 2025.10.27 | ₩8,235 | ₩8,383 | ₩7,927 | ₩8,249 | +0.16% | 7.2만 |
|---|
| 2025.10.24 | ₩7,994 | ₩8,450 | ₩7,994 | ₩8,316 | +4.03% | 6.9만 |
|---|
| 2025.10.23 | ₩7,578 | ₩8,088 | ₩7,484 | ₩8,074 | +6.55% | 6.3만 |
|---|
| 2025.10.22 | ₩7,095 | ₩7,551 | ₩7,095 | ₩7,471 | +5.29% | 6.6만 |
|---|
| 2025.10.21 | ₩7,296 | ₩7,296 | ₩6,961 | ₩7,162 | -1.84% | 6.5만 |
|---|
| 2025.10.20 | ₩7,162 | ₩7,565 | ₩7,162 | ₩7,444 | +3.93% | 7.1만 |
|---|
| 2025.10.17 | ₩7,739 | ₩7,739 | ₩7,055 | ₩7,229 | -6.59% | 8.8만 |
|---|
| 2025.10.16 | ₩8,068 | ₩8,128 | ₩7,793 | ₩7,806 | -3.24% | 4만 |
|---|
| 2025.10.15 | ₩8,021 | ₩8,088 | ₩7,846 | ₩8,034 | +0.17% | 4.7만 |
|---|
| 2025.10.14 | ₩7,887 | ₩8,061 | ₩7,719 | ₩7,927 | +0.51% | 17.3만 |
|---|
| 2025.10.13 | ₩8,034 | ₩8,162 | ₩7,899 | ₩7,954 | -1.00% | 1.4만 |
|---|
| 2025.10.10 | ₩8,048 | ₩8,302 | ₩7,860 | ₩7,900 | -1.83% | 6.1만 |
|---|